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: EMPEROR SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 3,483,327 +0 0.56% 640,932
2025-10-13 2025-10-09 0.185 3,483,327 +0 0.56% 644,415
2025-10-10 2025-10-08 0.191 3,483,327 +0 0.56% 665,315
2025-10-09 2025-10-06 0.190 3,483,327 +0 0.56% 661,832
2025-10-08 2025-10-03 0.185 3,483,327 +0 0.56% 644,415
2025-10-06 2025-10-02 0.188 3,483,327 +0 0.56% 654,865
2025-10-03 2025-09-30 0.189 3,483,327 +0 0.56% 658,349
2025-10-02 2025-09-29 0.160 3,483,327 +0 0.56% 557,332
2025-09-30 2025-09-26 0.160 3,483,327 +0 0.56% 557,332
2025-09-29 2025-09-25 0.164 3,483,327 +0 0.56% 571,266
2025-09-26 2025-09-24 0.176 3,483,327 +0 0.56% 613,066
2025-09-25 2025-09-23 0.195 3,483,327 +0 0.56% 679,249
2025-09-24 2025-09-22 0.152 3,483,327 +0 0.56% 529,466
2025-09-23 2025-09-19 0.127 3,483,327 +0 0.56% 442,383
2025-09-22 2025-09-18 0.130 3,483,327 +285,000 0.56% 452,833
2025-07-25 2025-07-23 0.113 3,198,327 -100 0.52% 361,411
2025-07-07 2025-07-03 0.135 3,198,427 -120,000 0.52% 431,788
2025-07-04 2025-07-02 0.124 3,318,427 +120,000 0.54% 411,485
2025-04-02 2025-03-31 0.180 3,198,427 -1 0.52% 575,717
2025-02-12 2025-02-10 0.180 3,198,428 -59,000 0.52% 575,717
2025-01-20 2025-01-16 0.240 3,257,428 -51,000 0.62% 781,783
2024-10-31 2024-10-29 0.210 3,308,428 -33,000 0.63% 694,770
2024-10-29 2024-10-25 0.210 3,341,428 +33,000 0.64% 701,700
2024-10-21 2024-10-17 0.260 3,308,428 +59,000 0.63% 860,191
2024-09-17 2024-09-13 0.230 3,249,428 -43,500 0.62% 747,368
2024-09-11 2024-09-09 0.240 3,292,928 -27,000 0.63% 790,303
2024-09-03 2024-08-30 0.250 3,319,928 -119,000 0.63% 829,982
2024-08-13 2024-08-09 0.260 3,438,928 -19,500 0.66% 894,121
2024-08-09 2024-08-07 0.260 3,458,428 -45,000 0.66% 899,191
2024-07-11 2024-07-09 0.270 3,503,428 -15,000 0.67% 945,926
2024-06-18 2024-06-14 0.290 3,518,428 +15,000 0.67% 1,020,344
2024-06-17 2024-06-13 0.300 3,503,428 +15,000 0.67% 1,051,028
2024-05-21 2024-05-17 0.310 3,488,428 +30,000 0.67% 1,081,413
2024-05-16 2024-05-13 0.290 3,458,428 +30,000 0.66% 1,002,944
2024-05-13 2024-05-09 0.250 3,428,428 +30,000 0.65% 857,107
2024-04-05 2024-04-02 0.220 3,398,428 -9,000 0.65% 747,654
2024-02-08 2024-02-06 0.200 3,407,428 -33,000 0.65% 681,486
2024-01-29 2024-01-25 0.210 3,440,428 +34,500 0.66% 722,490
2023-12-14 2023-12-12 0.240 3,405,928 +4,500 0.65% 817,423
2023-12-05 2023-12-01 0.250 3,401,428 -30,000 0.65% 850,357
2023-10-09 2023-10-05 0.250 3,431,428 -2,781,000 0.65% 857,857
2022-09-09 2022-09-07 0.470 6,212,428 -193,500 1.19% 2,919,841
2022-09-08 2022-09-06 0.450 6,405,928 -300,000 1.22% 2,882,668
2022-09-07 2022-09-05 0.460 6,705,928 -300,000 1.28% 3,084,727
2022-09-06 2022-09-02 0.460 7,005,928 -450,000 1.34% 3,222,727
2022-09-05 2022-09-01 0.470 7,455,928 -450,000 1.42% 3,504,286
2022-09-02 2022-08-31 0.470 7,905,928 -300,000 1.51% 3,715,786
2022-09-01 2022-08-30 0.440 8,205,928 -573,000 1.57% 3,610,608
2022-08-31 2022-08-29 0.440 8,778,928 -600,000 1.68% 3,862,728
2022-08-30 2022-08-26 0.380 9,378,928 -900,000 1.79% 3,563,993
2022-08-29 2022-08-25 0.380 10,278,928 -450,000 1.96% 3,905,993
2022-08-26 2022-08-24 0.390 10,728,928 -1,200,000 2.05% 4,184,282
2022-08-25 2022-08-23 0.390 11,928,928 -900,000 2.28% 4,652,282
2022-08-24 2022-08-22 0.400 12,828,928 -1,200,000 2.45% 5,131,571
2022-08-23 2022-08-19 0.390 14,028,928 -900,000 2.68% 5,471,282
2022-08-22 2022-08-18 0.400 14,928,928 -900,000 2.85% 5,971,571
2022-08-19 2022-08-17 0.400 15,828,928 -750,000 3.02% 6,331,571
2022-08-18 2022-08-16 0.410 16,578,928 -600,000 3.16% 6,797,360
2022-08-17 2022-08-15 0.410 17,178,928 -600,000 3.28% 7,043,360
2022-07-22 2022-07-20 0.440 17,778,928 -445,500 3.39% 7,822,728
2022-07-21 2022-07-19 0.580 18,224,428 -120,000 3.48% 10,570,168
2022-06-28 2022-06-24 0.510 18,344,428 -300 3.50% 9,355,658
2022-06-20 2022-06-16 0.410 18,344,728 -2,000 3.50% 7,521,338
2021-12-16 2021-12-14 0.290 18,346,728 +54,000 3.50% 5,320,551
2021-12-03 2021-12-01 0.200 18,292,728 +85,500 3.49% 3,658,546
2021-11-29 2021-11-25 0.210 18,207,228 -57,000 3.47% 3,823,518
2021-06-18 2021-06-16 0.750 18,264,228 +21,000 3.49% 13,698,171
2021-05-31 2021-05-27 0.790 18,243,228 -1,435,500 3.48% 14,412,150
2021-05-25 2021-05-21 0.810 19,678,728 -60,000 3.76% 15,939,770
2021-04-22 2021-04-20 0.810 19,738,728 -31,500 3.77% 15,988,370
2021-04-14 2021-04-12 0.840 19,770,228 +30,000 3.77% 16,606,992
2021-03-10 2021-03-08 0.980 19,740,228 -12,000 3.77% 19,345,423
2021-03-09 2021-03-05 1.130 19,752,228 +12,000 3.77% 22,320,018
2021-02-23 2021-02-19 1.210 19,740,228 -120,000 3.77% 23,885,676
2020-12-18 2020-12-16 0.810 19,860,228 -3,000 3.79% 16,086,785
2020-12-11 2020-12-09 0.640 19,863,228 -9,000 3.79% 12,712,466
2020-12-04 2020-12-02 0.690 19,872,228 -200 3.79% 13,711,837
2020-12-01 2020-11-27 0.530 19,872,428 -1,500 3.79% 10,532,387
2020-11-04 2020-11-02 0.420 19,873,928 -1,500 3.79% 8,347,050
2020-11-02 2020-10-29 0.450 19,875,428 +1,500 3.79% 8,943,943
2020-10-19 2020-10-15 0.360 19,873,928 -510,000 3.79% 7,154,614
2020-05-28 2020-05-26 0.380 20,383,928 -30,000 3.89% 7,745,893
2020-05-25 2020-05-21 0.390 20,413,928 +120,000 3.90% 7,961,432
2020-05-19 2020-05-15 0.290 20,293,928 +30,000 3.87% 5,885,239
2020-05-05 2020-04-29 0.330 20,263,928 -1,038,000 3.87% 6,687,096
2020-05-04 2020-04-28 0.600 21,301,928 +36,000 4.06% 12,781,157
2020-03-31 2020-03-27 0.690 21,265,928 -105,000 4.06% 14,673,490
2020-03-30 2020-03-26 0.780 21,370,928 -6,000 4.08% 16,669,324
2020-03-24 2020-03-20 0.710 21,376,928 +49,500 4.08% 15,177,619
2020-01-13 2020-01-09 0.820 21,327,428 -900 4.07% 17,488,491
2020-01-06 2020-01-02 0.860 21,328,328 -1 4.07% 18,342,362
2019-12-05 2019-12-03 0.790 21,328,329 +1,500 4.07% 16,849,380
2019-10-11 2019-10-09 1.200 21,326,829 +1,500 4.07% 25,592,195
2019-09-10 2019-09-06 1.200 21,325,329 -24,000 4.07% 25,590,395
2019-09-06 2019-09-04 1.160 21,349,329 -3,000 4.07% 24,765,222
2019-08-12 2019-08-08 1.630 21,352,329 -48,000 4.07% 34,804,296
2019-07-31 2019-07-29 0.830 21,400,329 +3,000 4.08% 17,762,273
2019-03-29 2019-03-27 1.240 21,397,329 +3,000 4.08% 26,532,688
2019-03-21 2019-03-19 1.280 21,394,329 +1,500 4.08% 27,384,741
2019-03-20 2019-03-18 1.330 21,392,829 +1,500 4.08% 28,452,463
2019-03-18 2019-03-14 1.450 21,391,329 +3,000 4.08% 31,017,427
2019-03-08 2019-03-06 1.560 21,388,329 +3,028,500 4.08% 33,365,793
2019-02-27 2019-02-25 1.660 18,359,829 +1,500 3.50% 30,477,316
2019-02-19 2019-02-15 1.810 18,358,329 -9,000 3.50% 33,228,575
2019-02-18 2019-02-14 1.920 18,367,329 +9,000 3.50% 35,265,272
2019-02-08 2019-01-31 1.420 18,358,329 +1,500 3.50% 26,068,827
2019-01-31 2019-01-29 1.440 18,356,829 +4,500 3.50% 26,433,834
2019-01-22 2019-01-18 1.540 18,352,329 -9,000 3.50% 28,262,587
2019-01-21 2019-01-17 1.900 18,361,329 -30,000 3.50% 34,886,525
2019-01-18 2019-01-16 1.930 18,391,329 -15,000 3.51% 35,495,265
2019-01-17 2019-01-15 2.600 18,406,329 -10,500 3.51% 47,856,455
2019-01-16 2019-01-14 3.200 18,416,829 -912,000 3.51% 58,933,853
2019-01-15 2019-01-11 3.450 19,328,829 +904,500 3.69% 66,684,460
2019-01-14 2019-01-10 3.400 18,424,329 -45,000 3.52% 62,642,719
2019-01-10 2019-01-08 3.450 18,469,329 +1,500 3.52% 63,719,185
2019-01-09 2019-01-07 3.550 18,467,829 +12,000 3.52% 65,560,793
2019-01-08 2019-01-04 3.850 18,455,829 +7,500 3.52% 71,054,942
2019-01-07 2019-01-03 4.050 18,448,329 +3,000 3.52% 74,715,732
2019-01-04 2019-01-02 4.150 18,445,329 +22,500 3.52% 76,548,115
2019-01-03 2018-12-31 4.300 18,422,829 +6,000 3.52% 79,218,165
2019-01-02 2018-12-27 4.000 18,416,829 +4,500 3.51% 73,667,316
2018-12-28 2018-12-24 4.250 18,412,329 +24,000 3.51% 78,252,398
2018-12-27 2018-12-20 4.400 18,388,329 +22,500 3.51% 80,908,648
2018-12-21 2018-12-19 4.450 18,365,829 -55,500 3.50% 81,727,939
2018-12-20 2018-12-18 4.450 18,421,329 +33,000 3.52% 81,974,914
2018-12-19 2018-12-17 4.400 18,388,329 +1,500 3.51% 80,908,648
2018-12-18 2018-12-14 4.400 18,386,829 +1,572,000 3.51% 80,902,048
2018-12-17 2018-12-13 4.200 16,814,829 +1,351,500 3.21% 70,622,282
2018-12-13 2018-12-11 4.050 15,463,329 +3,000 2.95% 62,626,482
2018-12-12 2018-12-10 4.050 15,460,329 +1,500 2.95% 62,614,332
2018-12-11 2018-12-07 4.050 15,458,829 -3,000 2.95% 62,608,257
2018-12-10 2018-12-06 4.100 15,461,829 +4,500 2.95% 63,393,499
2018-12-07 2018-12-05 4.100 15,457,329 +22,500 2.95% 63,375,049
2018-12-06 2018-12-04 4.200 15,434,829 +132,000 2.95% 64,826,282
2018-12-05 2018-12-03 4.150 15,302,829 +114,000 2.92% 63,506,740
2018-12-04 2018-11-30 4.250 15,188,829 +30,000 2.90% 64,552,523
2018-12-03 2018-11-29 4.200 15,158,829 -28,500 2.89% 63,667,082
2018-11-29 2018-11-27 4.350 15,187,329 +115,500 2.90% 66,064,881
2018-11-28 2018-11-26 4.300 15,071,829 +28,500 2.88% 64,808,865
2018-11-27 2018-11-23 4.500 15,043,329 +120,000 2.87% 67,694,980
2018-11-26 2018-11-22 4.700 14,923,329 +1,500 2.85% 70,139,646
2018-11-23 2018-11-21 4.700 14,921,829 +7,500 2.85% 70,132,596
2018-11-22 2018-11-20 4.700 14,914,329 +33,000 2.85% 70,097,346
2018-11-21 2018-11-19 4.800 14,881,329 -180,000 2.84% 71,430,379
2018-11-20 2018-11-16 4.800 15,061,329 +981,000 2.87% 72,294,379
2018-11-19 2018-11-15 4.750 14,080,329 +46,500 2.69% 66,881,563
2018-11-16 2018-11-14 4.750 14,033,829 +135,000 2.68% 66,660,688
2018-11-15 2018-11-13 4.700 13,898,829 +27,000 2.65% 65,324,496
2018-11-14 2018-11-12 4.450 13,871,829 -103,500 2.65% 61,729,639
2018-11-13 2018-11-09 4.750 13,975,329 +34,500 2.67% 66,382,813
2018-11-12 2018-11-08 4.900 13,940,829 +18,000 2.66% 68,310,062
2018-11-07 2018-11-05 5.800 13,922,829 -25,500 2.66% 80,752,408
2018-11-06 2018-11-02 5.900 13,948,329 +522,000 2.66% 82,295,141
2018-11-05 2018-11-01 5.700 13,426,329 +369,000 2.56% 76,530,075
2018-11-02 2018-10-31 5.800 13,057,329 -532,500 2.49% 75,732,508
2018-11-01 2018-10-30 5.600 13,589,829 +774,000 2.59% 76,103,042
2018-10-31 2018-10-29 5.600 12,815,829 +1,267,500 2.45% 71,768,642
2018-10-30 2018-10-26 5.500 11,548,329 -642,000 2.27% 63,515,810
2018-10-29 2018-10-25 5.300 12,190,329 +12,000 2.39% 64,608,744
2018-10-26 2018-10-24 5.300 12,178,329 +19,500 2.39% 64,545,144
2018-10-25 2018-10-23 5.300 12,158,829 +57,000 2.39% 64,441,794
2018-10-24 2018-10-22 5.300 12,101,829 +36,000 2.38% 64,139,694
2018-10-23 2018-10-19 5.600 12,065,829 +157,500 2.37% 67,568,642
2018-10-22 2018-10-18 5.600 11,908,329 -3,304,500 2.34% 66,686,642
2018-10-18 2018-10-15 5.600 15,212,829 +31,500 2.99% 85,191,842
2018-10-16 2018-10-12 5.800 15,181,329 +7,500 2.98% 88,051,708
2018-10-15 2018-10-11 6.000 15,173,829 +13,500 2.98% 91,042,974
2018-10-12 2018-10-10 6.000 15,160,329 +187,500 2.98% 90,961,974
2018-10-11 2018-10-09 5.800 14,972,829 +7,500 2.94% 86,842,408
2018-10-10 2018-10-08 5.600 14,965,329 +88,500 2.94% 83,805,842
2018-10-09 2018-10-05 5.500 14,876,829 -294,000 2.92% 81,822,560
2018-10-08 2018-10-04 5.400 15,170,829 +25,500 2.98% 81,922,477
2018-10-05 2018-10-03 5.600 15,145,329 +1,500 2.98% 84,813,842
2018-10-04 2018-10-02 5.600 15,143,829 +3,000 2.98% 84,805,442
2018-10-03 2018-09-28 5.600 15,140,829 +211,500 2.97% 84,788,642
2018-10-02 2018-09-27 5.800 14,929,329 -63,000 2.93% 86,590,108
2018-09-28 2018-09-26 5.900 14,992,329 -70,500 2.95% 88,454,741
2018-09-27 2018-09-24 6.100 15,062,829 +76,500 2.96% 91,883,257
2018-09-26 2018-09-21 6.200 14,986,329 +28,500 2.94% 92,915,240
2018-09-24 2018-09-20 6.200 14,957,829 +24,000 2.94% 92,738,540
2018-09-21 2018-09-19 6.200 14,933,829 +9,000 2.93% 92,589,740
2018-09-20 2018-09-18 6.100 14,924,829 +355,500 2.93% 91,041,457
2018-09-19 2018-09-17 6.100 14,569,329 +70,500 2.86% 88,872,907
2018-09-18 2018-09-14 6.100 14,498,829 +126,000 2.85% 88,442,857
2018-09-17 2018-09-13 6.300 14,372,829 +202,500 2.82% 90,548,823
2018-09-14 2018-09-12 6.200 14,170,329 +6,000 2.78% 87,856,040
2018-09-12 2018-09-10 6.200 14,164,329 +4,500 2.78% 87,818,840
2018-09-11 2018-09-07 6.200 14,159,829 +79,500 2.78% 87,790,940
2018-09-10 2018-09-06 6.200 14,080,329 +120,000 2.77% 87,298,040
2018-09-07 2018-09-05 6.300 13,960,329 +255,000 2.74% 87,950,073
2018-09-06 2018-09-04 6.500 13,705,329 +48,000 2.69% 89,084,638
2018-09-05 2018-09-03 6.400 13,657,329 -388,500 2.68% 87,406,906
2018-09-04 2018-08-31 6.200 14,045,829 +10,500 2.76% 87,084,140
2018-09-03 2018-08-30 6.500 14,035,329 +2,212,500 2.76% 91,229,638
2018-08-31 2018-08-29 6.500 11,822,829 +9,000 2.32% 76,848,388
2018-08-30 2018-08-28 6.600 11,813,829 +51,000 2.32% 77,971,271
2018-08-29 2018-08-27 6.500 11,762,829 -3,000 2.31% 76,458,388
2018-08-28 2018-08-24 6.400 11,765,829 -57,000 2.31% 75,301,306
2018-08-27 2018-08-23 6.400 11,822,829 +159,000 2.32% 75,666,106
2018-08-24 2018-08-22 6.400 11,663,829 +109,500 2.29% 74,648,506
2018-08-23 2018-08-21 6.200 11,554,329 +60,000 2.27% 71,636,840
2018-08-22 2018-08-20 6.300 11,494,329 +61,500 2.26% 72,414,273
2018-08-21 2018-08-17 5.600 11,432,829 +13,500 2.25% 64,023,842
2018-08-20 2018-08-16 5.600 11,419,329 +1,500 2.24% 63,948,242
2018-08-17 2018-08-15 6.500 11,417,829 +13,500 2.24% 74,215,888
2018-08-16 2018-08-14 6.700 11,404,329 -369,000 2.24% 76,409,004
2018-08-15 2018-08-13 6.800 11,773,329 +43,500 2.31% 80,058,637
2018-08-14 2018-08-10 6.400 11,729,829 -81,000 2.30% 75,070,906
2018-08-10 2018-08-08 5.400 11,810,829 +64,500 2.32% 63,778,477
2018-08-09 2018-08-07 5.200 11,746,329 +1,500 2.31% 61,080,911
2018-08-07 2018-08-03 6.000 11,744,829 +4,500 2.31% 70,468,974
2018-08-06 2018-08-02 6.100 11,740,329 -33,000 2.31% 71,616,007
2018-08-03 2018-08-01 6.100 11,773,329 -15,000 2.31% 71,817,307
2018-07-30 2018-07-26 6.700 11,788,329 +1,500 2.32% 78,981,804
2018-07-23 2018-07-19 6.900 11,786,829 -52,500 2.32% 81,329,120
2018-07-20 2018-07-18 7.100 11,839,329 +1,500 2.33% 84,059,236
2018-07-18 2018-07-16 7.000 11,837,829 +1,500 2.33% 82,864,803
2018-07-16 2018-07-12 7.000 11,836,329 +6,000 2.33% 82,854,303
2018-07-09 2018-07-05 7.400 11,830,329 -12,000 2.32% 87,544,435
2018-07-05 2018-07-03 7.500 11,842,329 +3,000 2.33% 88,817,468
2018-06-27 2018-06-25 7.600 11,839,329 -10,500 2.33% 89,978,900
2018-06-26 2018-06-22 7.600 11,849,829 -33,000 2.33% 90,058,700
2018-06-22 2018-06-20 7.500 11,882,829 -6,000 2.33% 89,121,218
2018-06-21 2018-06-19 7.400 11,888,829 -9,000 2.34% 87,977,335
2018-06-20 2018-06-15 7.500 11,897,829 -16,500 2.34% 89,233,718
2018-06-19 2018-06-14 7.500 11,914,329 -25,500 2.34% 89,357,468
2018-06-15 2018-06-13 7.500 11,939,829 -6,000 2.35% 89,548,718
2018-06-13 2018-06-11 7.500 11,945,829 -10,500 2.35% 89,593,718
2018-06-11 2018-06-07 7.400 11,956,329 -6,000 2.35% 88,476,835
2018-06-06 2018-06-04 7.200 11,962,329 +1,500 2.35% 86,128,769
2018-06-04 2018-05-31 7.400 11,960,829 +4,500 2.35% 88,510,135
2018-06-01 2018-05-30 7.300 11,956,329 -10,500 2.35% 87,281,202
2018-05-30 2018-05-28 7.300 11,966,829 +31,500 2.35% 87,357,852
2018-05-29 2018-05-25 7.300 11,935,329 -33,000 2.34% 87,127,902
2018-05-23 2018-05-18 7.700 11,968,329 +94,500 2.35% 92,156,133
2018-05-17 2018-05-15 8.000 11,873,829 +18,000 2.33% 94,990,632
2018-05-07 2018-05-03 8.000 11,855,829 +25,499 2.33% 94,846,632
2018-05-04 2018-05-02 8.000 11,830,330 -1,500 2.32% 94,642,640
2018-05-03 2018-04-30 8.200 11,831,830 -7,500 2.32% 97,021,006
2018-04-30 2018-04-26 8.000 11,839,330 +81,000 2.33% 94,714,640
2018-04-27 2018-04-25 7.400 11,758,330 +13,500 2.34% 87,011,642
2018-04-25 2018-04-23 7.100 11,744,830 -15,000 2.34% 83,388,293
2018-04-24 2018-04-20 6.800 11,759,830 +18,000 2.34% 79,966,844
2018-04-23 2018-04-19 6.900 11,741,830 +10,500 2.34% 81,018,627
2018-04-20 2018-04-18 7.200 11,731,330 +39,000 2.34% 84,465,576
2018-04-19 2018-04-17 7.800 11,692,330 +175,500 2.33% 91,200,174
2018-04-18 2018-04-16 8.800 11,516,830 +232,500 2.30% 101,348,104
2018-04-17 2018-04-13 9.000 11,284,330 +64,500 2.25% 101,558,970
2018-04-16 2018-04-12 9.100 11,219,830 +16,500 2.24% 102,100,453
2018-04-13 2018-04-11 9.100 11,203,330 +210,000 2.23% 101,950,303
2018-04-12 2018-04-10 9.000 10,993,330 +33,000 2.19% 98,939,970
2018-04-11 2018-04-09 9.100 10,960,330 +4,500 2.18% 99,739,003
2018-04-10 2018-04-06 9.200 10,955,830 +3,000 2.18% 100,793,636
2018-04-09 2018-04-04 9.200 10,952,830 +51,000 2.18% 100,766,036
2018-04-06 2018-04-03 9.200 10,901,830 +75,000 2.17% 100,296,836
2018-04-04 2018-03-29 9.300 10,826,830 -39,000 2.16% 100,689,519
2018-04-03 2018-03-28 9.200 10,865,830 -28,500 2.17% 99,965,636
2018-03-29 2018-03-27 9.200 10,894,330 +102,000 2.17% 100,227,836
2018-03-28 2018-03-26 9.300 10,792,330 +139,500 2.15% 100,368,669
2018-03-27 2018-03-23 9.400 10,652,830 +27,000 2.12% 100,136,602
2018-03-26 2018-03-22 9.600 10,625,830 +72,000 2.12% 102,007,968
2018-03-23 2018-03-21 9.300 10,553,830 +147,000 2.10% 98,150,619
2018-03-22 2018-03-20 10.100 10,406,830 +117,000 2.07% 105,108,983
2018-03-21 2018-03-19 10.400 10,289,830 -355,500 2.05% 107,014,232
2018-03-20 2018-03-16 9.200 10,645,330 -13,500 2.12% 97,937,036
2018-03-19 2018-03-15 9.200 10,658,830 -160,600 2.12% 98,061,236
2018-03-16 2018-03-14 9.100 10,819,430 +10,500 2.16% 98,456,813
2018-03-15 2018-03-13 9.200 10,808,930 -295,500 2.15% 99,442,156
2018-03-13 2018-03-09 9.300 11,104,430 +39,000 2.21% 103,271,199
2018-03-12 2018-03-08 9.300 11,065,430 +67,500 2.21% 102,908,499
2018-03-09 2018-03-07 9.300 10,997,930 +90,000 2.19% 102,280,749
2018-03-08 2018-03-06 9.400 10,907,930 +75,000 2.17% 102,534,542
2018-03-07 2018-03-05 9.500 10,832,930 +75,000 2.16% 102,912,835
2018-03-06 2018-03-02 9.400 10,757,930 +22,500 2.14% 101,124,542
2018-03-05 2018-03-01 9.600 10,735,430 +4,500 2.14% 103,060,128
2018-03-02 2018-02-28 9.200 10,730,930 -90,000 2.14% 98,724,556
2018-02-28 2018-02-26 9.600 10,820,930 +10,500 2.16% 103,880,928
2018-02-22 2018-02-20 10.100 10,810,430 +21,000 2.15% 109,185,343
2018-02-21 2018-02-15 10.200 10,789,430 -358,500 2.15% 110,052,186
2018-02-14 2018-02-12 9.500 11,147,930 -88,500 2.22% 105,905,335
2018-02-13 2018-02-09 9.700 11,236,430 -9,000 2.24% 108,993,371
2018-02-12 2018-02-08 9.600 11,245,430 +21,000 2.24% 107,956,128
2018-02-09 2018-02-07 10.200 11,224,430 -691,500 2.24% 114,489,186
2018-02-08 2018-02-06 9.400 11,915,930 -45,000 2.37% 112,009,742
2018-02-07 2018-02-05 9.000 11,960,930 +477,000 2.38% 107,648,370
2018-02-06 2018-02-02 8.700 11,483,930 +33,000 2.29% 99,910,191
2018-02-05 2018-02-01 8.200 11,450,930 -775,500 2.28% 93,897,626
2018-02-02 2018-01-31 7.700 12,226,430 -169,500 2.44% 94,143,511
2018-02-01 2018-01-30 7.500 12,395,930 -30,000 2.47% 92,969,475
2018-01-31 2018-01-29 7.300 12,425,930 -6,000 2.48% 90,709,289
2018-01-30 2018-01-26 7.100 12,431,930 +493,400 2.48% 88,266,703
2018-01-29 2018-01-25 7.100 11,938,530 +241,500 2.38% 84,763,563
2018-01-26 2018-01-24 7.300 11,697,030 -568,500 2.33% 85,388,319
2018-01-25 2018-01-23 7.000 12,265,530 +4,500 2.44% 85,858,710
2018-01-24 2018-01-22 6.600 12,261,030 +57,000 2.44% 80,922,798
2018-01-23 2018-01-19 6.300 12,204,030 -787,500 2.43% 76,885,389
2018-01-22 2018-01-18 5.400 12,991,530 -54,000 2.59% 70,154,262
2018-01-19 2018-01-17 5.400 13,045,530 +64,500 2.60% 70,445,862
2018-01-18 2018-01-16 5.400 12,981,030 +147,000 2.59% 70,097,562
2018-01-17 2018-01-15 5.400 12,834,030 +84,000 2.56% 69,303,762
2018-01-16 2018-01-12 5.400 12,750,030 -57,000 2.54% 68,850,162
2018-01-15 2018-01-11 5.400 12,807,030 -75,000 2.55% 69,157,962
2018-01-12 2018-01-10 5.400 12,882,030 -106,500 2.57% 69,562,962
2018-01-11 2018-01-09 5.400 12,988,530 -940,500 2.59% 70,138,062
2018-01-10 2018-01-08 5.400 13,929,030 -381,000 2.78% 75,216,762
2018-01-09 2018-01-05 5.400 14,310,030 -22,500 2.85% 77,274,162
2018-01-08 2018-01-04 5.400 14,332,530 +27,000 2.86% 77,395,662
2018-01-05 2018-01-03 5.400 14,305,530 +13,500 2.85% 77,249,862
2018-01-04 2018-01-02 5.400 14,292,030 +1,500 2.85% 77,176,962
2018-01-03 2017-12-29 5.400 14,290,530 +31,500 2.85% 77,168,862
2018-01-02 2017-12-28 5.400 14,259,030 +109,500 2.84% 76,998,762
2017-12-29 2017-12-27 5.300 14,149,530 +36,000 2.82% 74,992,509
2017-12-28 2017-12-22 5.400 14,113,530 +9,000 2.81% 76,213,062
2017-12-27 2017-12-21 5.400 14,104,530 +66,000 2.81% 76,164,462
2017-12-22 2017-12-20 5.400 14,038,530 +7,500 2.80% 75,808,062
2017-12-21 2017-12-19 5.500 14,031,030 +7,500 2.80% 77,170,665
2017-12-20 2017-12-18 5.400 14,023,530 +48,000 2.79% 75,727,062
2017-12-19 2017-12-15 5.500 13,975,530 +27,000 2.79% 76,865,415
2017-12-18 2017-12-14 5.500 13,948,530 +4,500 2.78% 76,716,915
2017-12-15 2017-12-13 5.500 13,944,030 +55,500 2.78% 76,692,165
2017-12-14 2017-12-12 5.500 13,888,530 +145,500 2.77% 76,386,915
2017-12-13 2017-12-11 5.500 13,743,030 -414,000 2.74% 75,586,665
2017-12-12 2017-12-08 5.500 14,157,030 +13,500 2.82% 77,863,665
2017-12-11 2017-12-07 5.400 14,143,530 +21,000 2.82% 76,375,062
2017-12-08 2017-12-06 5.400 14,122,530 -48,000 2.81% 76,261,662
2017-12-07 2017-12-05 5.400 14,170,530 +84,000 2.82% 76,520,862
2017-12-06 2017-12-04 5.300 14,086,530 +340,500 2.81% 74,658,609
2017-12-05 2017-12-01 5.300 13,746,030 +409,500 2.74% 72,853,959
2017-12-04 2017-11-30 5.300 13,336,530 +153,000 2.66% 70,683,609
2017-12-01 2017-11-29 5.300 13,183,530 +372,000 2.63% 69,872,709
2017-11-30 2017-11-28 5.300 12,811,530 +121,500 2.55% 67,901,109
2017-11-29 2017-11-27 5.300 12,690,030 -46,500 2.53% 67,257,159
2017-11-28 2017-11-24 5.300 12,736,530 +157,500 2.54% 67,503,609
2017-11-27 2017-11-23 5.400 12,579,030 +42,000 2.51% 67,926,762
2017-11-24 2017-11-22 5.400 12,537,030 +96,000 2.50% 67,699,962
2017-11-23 2017-11-21 5.400 12,441,030 +292,500 2.48% 67,181,562
2017-11-22 2017-11-20 5.300 12,148,530 +133,500 2.42% 64,387,209
2017-11-21 2017-11-17 5.400 12,015,030 -426,000 2.39% 64,881,162
2017-11-20 2017-11-16 5.200 12,441,030 +366,000 2.48% 64,693,356
2017-11-17 2017-11-15 5.200 12,075,030 +277,500 2.41% 62,790,156
2017-11-16 2017-11-14 5.000 11,797,530 -271,500 2.35% 58,987,650
2017-11-15 2017-11-13 5.900 12,069,030 +136,500 2.41% 71,207,277
2017-11-14 2017-11-10 6.000 11,932,530 -82,500 2.38% 71,595,180
2017-11-13 2017-11-09 6.100 12,015,030 -198,000 2.39% 73,291,683
2017-11-10 2017-11-08 5.700 12,213,030 -142,500 2.43% 69,614,271
2017-11-09 2017-11-07 5.300 12,355,530 +87,000 2.46% 65,484,309
2017-11-08 2017-11-06 5.300 12,268,530 -7,500 2.44% 65,023,209
2017-11-07 2017-11-03 5.300 12,276,030 -22,500 2.45% 65,062,959
2017-11-06 2017-11-02 5.000 12,298,530 +7,500 2.45% 61,492,650
2017-11-03 2017-11-01 5.100 12,291,030 -292,500 2.45% 62,684,253
2017-11-02 2017-10-31 4.800 12,583,530 -148,500 2.51% 60,400,944
2017-11-01 2017-10-30 4.400 12,732,030 +78,000 2.54% 56,020,932
2017-10-31 2017-10-27 4.350 12,654,030 -22,500 2.52% 55,045,030
2017-10-30 2017-10-26 4.400 12,676,530 -52,500 2.53% 55,776,732
2017-10-27 2017-10-25 4.350 12,729,030 +31,500 2.54% 55,371,280
2017-10-26 2017-10-24 4.300 12,697,530 +36,000 2.53% 54,599,379
2017-10-25 2017-10-23 4.350 12,661,530 -277,500 2.52% 55,077,655
2017-10-24 2017-10-20 3.950 12,939,030 +9,000 2.58% 51,109,168
2017-10-23 2017-10-19 4.000 12,930,030 -16,500 2.58% 51,720,120
2017-10-20 2017-10-18 3.850 12,946,530 -109,500 2.58% 49,844,140
2017-10-19 2017-10-17 3.500 13,056,030 -63,000 2.60% 45,696,105
2017-10-18 2017-10-16 3.500 13,119,030 +34,500 2.61% 45,916,605
2017-10-17 2017-10-13 3.550 13,084,530 +138,000 2.61% 46,450,082
2017-10-16 2017-10-12 3.450 12,946,530 +79,500 2.58% 44,665,528
2017-10-13 2017-10-11 3.450 12,867,030 +3,000 2.56% 44,391,254
2017-10-12 2017-10-10 3.500 12,864,030 +1,500 2.56% 45,024,105
2017-10-11 2017-10-09 3.500 12,862,530 +40,500 2.56% 45,018,855
2017-10-10 2017-10-06 3.550 12,822,030 +36,000 2.56% 45,518,206
2017-10-09 2017-10-04 3.450 12,786,030 +3,000 2.55% 44,111,804
2017-10-06 2017-10-03 3.600 12,783,030 +1,500 2.55% 46,018,908
2017-10-04 2017-09-29 3.650 12,781,530 -27,000 2.55% 46,652,584
2017-10-03 2017-09-28 3.400 12,808,530 +6,000 2.55% 43,549,002
2017-09-29 2017-09-27 3.550 12,802,530 -19,500 2.55% 45,448,982
2017-09-28 2017-09-26 3.600 12,822,030 +34,500 2.56% 46,159,308
2017-09-27 2017-09-25 3.400 12,787,530 +3,000 2.55% 43,477,602
2017-09-26 2017-09-22 3.500 12,784,530 +1,500 2.55% 44,745,855
2017-09-25 2017-09-21 3.500 12,783,030 +4,500 2.55% 44,740,605
2017-09-22 2017-09-20 3.500 12,778,530 +4,500 2.55% 44,724,855
2017-09-21 2017-09-19 3.550 12,774,030 +60,000 2.55% 45,347,806
2017-09-20 2017-09-18 3.600 12,714,030 +4,500 2.53% 45,770,508
2017-09-19 2017-09-15 3.550 12,709,530 +3,000 2.53% 45,118,832
2017-09-18 2017-09-14 3.550 12,706,530 -21,000 2.53% 45,108,182
2017-09-15 2017-09-13 3.450 12,727,530 +12,000 2.54% 43,909,978
2017-09-14 2017-09-12 3.600 12,715,530 +4,500 2.53% 45,775,908
2017-09-13 2017-09-11 3.600 12,711,030 -21,000 2.53% 45,759,708
2017-09-12 2017-09-08 3.550 12,732,030 +9,000 2.54% 45,198,706
2017-09-11 2017-09-07 3.500 12,723,030 -9,000 2.54% 44,530,605
2017-09-08 2017-09-06 3.600 12,732,030 +7,500 2.54% 45,835,308
2017-09-07 2017-09-05 3.700 12,724,530 +9,000 2.54% 47,080,761
2017-09-06 2017-09-04 3.650 12,715,530 +7,500 2.53% 46,411,684
2017-09-05 2017-09-01 3.750 12,708,030 -84,000 2.53% 47,655,112
2017-09-04 2017-08-31 3.250 12,792,030 +1,500 2.55% 41,574,098
2017-09-01 2017-08-30 3.350 12,790,530 -10,950 2.55% 42,848,276
2017-08-31 2017-08-29 3.400 12,801,480 +6,000 2.55% 43,525,032
2017-08-30 2017-08-28 3.500 12,795,480 +1,500 2.55% 44,784,180
2017-08-29 2017-08-25 3.600 12,793,980 -15,000 2.55% 46,058,328
2017-08-28 2017-08-24 3.650 12,808,980 -93,000 2.55% 46,752,777
2017-08-25 2017-08-22 3.550 12,901,980 +7,500 2.57% 45,802,029
2017-08-22 2017-08-18 3.600 12,894,480 +9,000 2.57% 46,420,128
2017-08-21 2017-08-17 3.600 12,885,480 +30,000 2.57% 46,387,728
2017-08-18 2017-08-16 3.650 12,855,480 -13,500 2.56% 46,922,502
2017-08-17 2017-08-15 3.650 12,868,980 +9,000 2.56% 46,971,777
2017-08-16 2017-08-14 3.600 12,859,980 +12,000 2.56% 46,295,928
2017-08-15 2017-08-11 3.750 12,847,980 +4,500 2.56% 48,179,925
2017-08-14 2017-08-10 3.900 12,843,480 +66,000 2.56% 50,089,572
2017-08-11 2017-08-09 3.800 12,777,480 +48,000 2.55% 48,554,424
2017-08-10 2017-08-08 3.950 12,729,480 +15,000 2.54% 50,281,446
2017-08-09 2017-08-07 4.050 12,714,480 +12,000 2.53% 51,493,644
2017-08-08 2017-08-04 3.950 12,702,480 +1,500 2.53% 50,174,796
2017-08-07 2017-08-03 4.050 12,700,980 +3,000 2.53% 51,438,969
2017-08-04 2017-08-02 4.100 12,697,980 +3,000 2.53% 52,061,718
2017-08-03 2017-08-01 4.250 12,694,980 -28,500 2.53% 53,953,665
2017-08-02 2017-07-31 4.200 12,723,480 +55,500 2.54% 53,438,616
2017-07-31 2017-07-27 4.250 12,667,980 -73,500 2.52% 53,838,915
2017-07-28 2017-07-26 3.850 12,741,480 +21,000 2.54% 49,054,698
2017-07-27 2017-07-25 3.750 12,720,480 -21,000 2.53% 47,701,800
2017-07-26 2017-07-24 3.500 12,741,480 -79,500 2.54% 44,595,180
2017-07-25 2017-07-21 3.700 12,820,980 -313,500 2.55% 47,437,626
2017-07-24 2017-07-20 4.400 13,134,480 -142,500 2.62% 57,791,712
2017-07-21 2017-07-19 4.650 13,276,980 +30,000 2.65% 61,737,957
2017-07-20 2017-07-18 4.850 13,246,980 +138,000 2.64% 64,247,853
2017-07-19 2017-07-17 4.950 13,108,980 +22,500 2.61% 64,889,451
2017-07-18 2017-07-14 4.800 13,086,480 +75,000 2.61% 62,815,104
2017-07-17 2017-07-13 4.600 13,011,480 +597,000 2.59% 59,852,808
2017-07-14 2017-07-12 4.400 12,414,480 +6,000 2.47% 54,623,712
2017-07-13 2017-07-11 4.550 12,408,480 -57,000 2.47% 56,458,584
2017-07-12 2017-07-10 4.450 12,465,480 +79,500 2.48% 55,471,386
2017-07-11 2017-07-07 4.800 12,385,980 +64,500 2.47% 59,452,704
2017-07-10 2017-07-06 3.850 12,321,480 -258,000 2.46% 47,437,698
2017-07-07 2017-07-05 3.550 12,579,480 +4,500 2.51% 44,657,154
2017-07-06 2017-07-04 3.150 12,574,980 +25,500 2.51% 39,611,187
2017-07-05 2017-07-03 3.200 12,549,480 +27,000 2.50% 40,158,336
2017-07-04 2017-06-30 3.200 12,522,480 -33,000 2.50% 40,071,936
2017-07-03 2017-06-29 3.150 12,555,480 +36,000 2.88% 39,549,762
2017-06-30 2017-06-28 3.150 12,519,480 +22,500 2.87% 39,436,362
2017-06-29 2017-06-27 3.250 12,496,980 +34,500 2.86% 40,615,185
2017-06-28 2017-06-26 3.500 12,462,480 +21,000 2.85% 43,618,680
2017-06-26 2017-06-22 3.450 12,441,480 +21,000 2.85% 42,923,106
2017-06-22 2017-06-20 3.800 12,420,480 -13,500 2.84% 47,197,824
2017-06-20 2017-06-16 3.800 12,433,980 -4,500 2.85% 47,249,124
2017-06-19 2017-06-15 3.800 12,438,480 -3,000 2.85% 47,266,224
2017-06-14 2017-06-12 3.400 12,441,480 -12,000 2.85% 42,301,032
2017-06-13 2017-06-09 3.650 12,453,480 +172,500 2.85% 45,455,202
2017-06-12 2017-06-08 3.450 12,280,980 +88,500 2.81% 42,369,381
2017-06-09 2017-06-07 2.420 12,192,480 +4,500 2.79% 29,505,802
2017-06-08 2017-06-06 2.360 12,187,980 -85,500 2.79% 28,763,633
2017-06-07 2017-06-05 2.800 12,273,480 +60,000 2.81% 34,365,744
2017-06-06 2017-06-02 3.000 12,213,480 +1,400 2.80% 36,640,440
2017-06-02 2017-05-31 2.900 12,212,080 +18,000 2.80% 35,415,032
2017-06-01 2017-05-29 5.600 12,194,080 +81,000 2.79% 68,286,848
2017-05-31 2017-05-26 6.800 12,113,080 -194,000 2.77% 82,368,944
2017-05-29 2017-05-25 6.900 12,307,080 -264,000 2.82% 84,918,852
2017-05-26 2017-05-24 6.800 12,571,080 +34,500 2.88% 85,483,344
2017-05-25 2017-05-23 6.900 12,536,580 -34,500 2.87% 86,502,402
2017-05-24 2017-05-22 7.000 12,571,080 +102,000 2.88% 87,997,560
2017-05-23 2017-05-19 6.800 12,469,080 +423,000 2.86% 84,789,744
2017-05-22 2017-05-18 6.800 12,046,080 +9,900 2.76% 81,913,344
2017-05-19 2017-05-17 6.500 12,036,180 +210,000 2.76% 78,235,170
2017-05-18 2017-05-16 5.700 11,826,180 +6,000 2.71% 67,409,226
2017-05-17 2017-05-15 5.700 11,820,180 +108,000 2.71% 67,375,026
2017-05-16 2017-05-12 6.000 11,712,180 +96,000 2.68% 70,273,080
2017-05-15 2017-05-11 5.900 11,616,180 +118,500 2.66% 68,535,462
2017-05-12 2017-05-10 6.000 11,497,680 +211,500 2.63% 68,986,080
2017-05-11 2017-05-09 5.900 11,286,180 +57,000 2.58% 66,588,462
2017-05-10 2017-05-08 6.100 11,229,180 +64,500 2.57% 68,497,998
2017-05-09 2017-05-05 5.500 11,164,680 +58,500 2.56% 61,405,740
2017-05-08 2017-05-04 5.300 11,106,180 +78,000 2.54% 58,862,754
2017-05-05 2017-05-02 4.600 11,028,180 +84,000 2.53% 50,729,628
2017-05-04 2017-04-28 4.550 10,944,180 +16,500 2.51% 49,796,019
2017-05-02 2017-04-27 4.550 10,927,680 +58,500 2.50% 49,720,944
2017-04-28 2017-04-26 4.450 10,869,180 -9,365 2.49% 48,367,851
2017-04-27 2017-04-25 4.500 10,878,545 +45,000 2.49% 48,953,452
2017-04-26 2017-04-24 4.200 10,833,545 -6,000 2.48% 45,500,889
2017-04-25 2017-04-21 4.500 10,839,545 -99,000 2.48% 48,777,952
2017-04-24 2017-04-20 4.450 10,938,545 -28,500 2.50% 48,676,525
2017-04-21 2017-04-19 4.550 10,967,045 -21,000 2.51% 49,900,055
2017-04-20 2017-04-18 4.550 10,988,045 -21,000 2.52% 49,995,605
2017-04-19 2017-04-13 3.950 11,009,045 +48,000 2.52% 43,485,728
2017-04-18 2017-04-12 3.650 10,961,045 -108,000 2.51% 40,007,814
2017-04-13 2017-04-11 3.900 11,069,045 +63,000 2.53% 43,169,276
2017-04-12 2017-04-10 3.500 11,006,045 +15,000 2.52% 38,521,158
2017-04-11 2017-04-07 3.050 10,991,045 +100,500 2.52% 33,522,687
2017-04-10 2017-04-06 2.950 10,890,545 +15,000 2.49% 32,127,108
2017-04-06 2017-04-03 2.900 10,875,545 +24,000 2.49% 31,539,080
2017-04-05 2017-03-31 2.800 10,851,545 -15,000 2.48% 30,384,326
2017-04-03 2017-03-30 2.800 10,866,545 +42,000 2.49% 30,426,326
2017-03-28 2017-03-24 2.900 10,824,545 +112,500 2.48% 31,391,180
2017-03-27 2017-03-23 2.900 10,712,045 -27,000 2.45% 31,064,930
2017-03-24 2017-03-22 2.600 10,739,045 -6,000 2.46% 27,921,517
2017-03-23 2017-03-21 2.490 10,745,045 -198,000 2.46% 26,755,162
2017-03-22 2017-03-20 2.340 10,943,045 -700,500 2.51% 25,606,725
2017-03-21 2017-03-17 2.440 11,643,545 -30,000 2.67% 28,410,250
2017-03-20 2017-03-16 2.480 11,673,545 +3,000 2.67% 28,950,392
2017-03-17 2017-03-15 2.480 11,670,545 +1,741,500 2.67% 28,942,952
2017-03-16 2017-03-14 2.470 9,929,045 -120,000 2.27% 24,524,741
2017-03-15 2017-03-13 2.450 10,049,045 +402,000 2.30% 24,620,160
2017-03-14 2017-03-10 2.380 9,647,045 +133,500 2.21% 22,959,967
2017-03-13 2017-03-09 2.380 9,513,545 +28,500 2.18% 22,642,237
2017-03-10 2017-03-08 2.430 9,485,045 +48,000 2.17% 23,048,659
2017-03-09 2017-03-07 2.420 9,437,045 +103,500 2.16% 22,837,649
2017-03-08 2017-03-06 2.370 9,333,545 -787,500 2.14% 22,120,502
2017-03-07 2017-03-03 2.300 10,121,045 -547,500 2.32% 23,278,404
2017-03-06 2017-03-02 2.290 10,668,545 +40,500 2.44% 24,430,968
2017-03-03 2017-03-01 2.290 10,628,045 +126,000 2.43% 24,338,223
2017-03-02 2017-02-28 2.290 10,502,045 +48,000 2.40% 24,049,683
2017-03-01 2017-02-27 2.290 10,454,045 +52,500 2.39% 23,939,763
2017-02-28 2017-02-24 2.290 10,401,545 +63,000 2.38% 23,819,538
2017-02-27 2017-02-23 2.280 10,338,545 +150,000 2.37% 23,571,883
2017-02-23 2017-02-21 2.300 10,188,545 -9,000 2.33% 23,433,654
2017-02-21 2017-02-17 2.140 10,197,545 +69,000 2.34% 21,822,746
2017-02-20 2017-02-16 2.230 10,128,545 +559,500 2.32% 22,586,655
2017-02-17 2017-02-15 2.150 9,569,045 +1,063,500 2.19% 20,573,447
2017-01-25 2017-01-23 1.850 8,505,545 -5,050 1.95% 15,735,258
2016-12-14 2016-12-12 2.000 8,510,595 +49,500 1.95% 17,021,190
2016-12-13 2016-12-09 2.110 8,461,095 +24,000 1.94% 17,852,910
2016-11-14 2016-11-10 2.490 8,437,095 +15,000 1.93% 21,008,367
2016-11-11 2016-11-09 2.420 8,422,095 -21,000 1.93% 20,381,470
2016-11-10 2016-11-08 2.380 8,443,095 -34,500 1.93% 20,094,566
2016-11-09 2016-11-07 2.380 8,477,595 -25,500 1.94% 20,176,676
2016-11-08 2016-11-04 2.200 8,503,095 -96,000 1.95% 18,706,809
2016-11-07 2016-11-03 2.070 8,599,095 +66,000 1.97% 17,800,127
2016-10-28 2016-10-26 2.080 8,533,095 +1,352,400 1.95% 17,748,838
2016-10-27 2016-10-25 1.980 7,180,695 +3,609,000 1.64% 14,217,776
2016-10-26 2016-10-24 2.070 3,571,695 -1,434,000 0.82% 7,393,409
2016-10-25 2016-10-20 2.140 5,005,695 -946,500 1.15% 10,712,187
2016-10-24 2016-10-19 1.920 5,952,195 -199,500 1.36% 11,428,214
2016-10-20 2016-10-18 1.870 6,151,695 -973,500 1.41% 11,503,670
2016-10-19 2016-10-17 1.820 7,125,195 -1,443,000 1.63% 12,967,855
2016-10-18 2016-10-14 2.020 8,568,195 -28,455,018 1.96% 17,307,754
2016-10-17 2016-10-13 1.960 37,023,213 +21,000 8.48% 72,565,497
2016-10-14 2016-10-12 2.020 37,002,213 -22,500 8.47% 74,744,470
2016-10-03 2016-09-29 2.250 37,024,713 +15,000 8.48% 83,305,604
2016-09-30 2016-09-28 2.250 37,009,713 +156,000 8.47% 83,271,854
2016-09-28 2016-09-26 2.270 36,853,713 -4,500 8.44% 83,657,929
2016-09-27 2016-09-23 2.430 36,858,213 +258,000 8.44% 89,565,458
2016-09-26 2016-09-22 2.450 36,600,213 +234,000 8.38% 89,670,522
2016-09-23 2016-09-21 2.440 36,366,213 +222,000 8.33% 88,733,560
2016-09-22 2016-09-20 2.380 36,144,213 +1,500 8.28% 86,023,227
2016-09-21 2016-09-19 2.360 36,142,713 +52,500 8.28% 85,296,803
2016-09-20 2016-09-15 2.310 36,090,213 +24,000 8.26% 83,368,392
2016-09-19 2016-09-14 2.170 36,066,213 +70,500 8.26% 78,263,682
2016-09-13 2016-09-09 2.270 35,995,713 +256,500 8.24% 81,710,269
2016-09-12 2016-09-08 2.400 35,739,213 +129,000 8.18% 85,774,111
2016-09-09 2016-09-07 2.360 35,610,213 +432,000 8.15% 84,040,103
2016-09-08 2016-09-06 2.500 35,178,213 -12,000 8.06% 87,945,532
2016-09-07 2016-09-05 2.240 35,190,213 +355,500 8.06% 78,826,077
2016-09-05 2016-09-01 1.880 34,834,713 +390,000 7.98% 65,489,260
2016-08-29 2016-08-25 1.680 34,444,713 +30,000 7.89% 57,867,118
2016-08-11 2016-08-09 1.500 34,414,713 +28,500 7.88% 51,622,070
2016-03-04 2016-03-02 2.130 34,386,213 -7,500 7.87% 73,242,634
2016-03-02 2016-02-29 2.390 34,393,713 -1,500 7.88% 82,200,974
2016-02-23 2016-02-19 1.830 34,395,213 +9,000 7.88% 62,943,240
2016-01-27 2016-01-25 1.600 34,386,213 +27,842,015 7.87% 55,017,941
2016-01-21 2016-01-19 1.580 6,544,198 -1,500 8.99% 10,339,833
2015-12-22 2015-12-18 1.424 6,545,698 -2,649,791 8.99% 9,318,953
2015-11-20 2015-11-18 1.616 9,195,489 -198,079 8.99% 14,858,736
2015-11-19 2015-11-17 1.637 9,393,568 -92,717 9.19% 15,379,407
2015-11-18 2015-11-16 1.701 9,486,285 -140,482 9.28% 16,138,949
2015-10-15 2015-10-13 2.883 9,626,767 -4,214 9.41% 27,753,429
2015-09-22 2015-09-18 2.563 9,630,981 -14,048 9.42% 24,680,514
2015-09-21 2015-09-17 2.527 9,645,029 -16,156 9.43% 24,373,229
2015-09-11 2015-09-09 2.563 9,661,185 -14,961 9.45% 24,757,915
2015-09-10 2015-09-08 2.634 9,676,146 -14,048 9.46% 25,485,039
2015-09-07 2015-09-02 2.669 9,690,194 -18,965 9.48% 25,866,931
2015-08-19 2015-08-17 3.915 9,709,159 -14,048 9.50% 38,012,416
2015-08-17 2015-08-13 3.915 9,723,207 +6,532,385 9.51% 38,067,416
2015-08-13 2015-08-11 4.129 3,190,822 -14,104 3.12% 13,173,821
2015-07-30 2015-07-28 3.986 3,204,926 -14,049 3.13% 12,775,774
2015-07-22 2015-07-20 4.698 3,218,975 -11,238 3.15% 15,123,166
2015-07-21 2015-07-17 4.769 3,230,213 -576,676 3.16% 15,405,902
2015-07-20 2015-07-16 4.271 3,806,889 -280,963 3.72% 16,259,330
2015-07-13 2015-07-09 3.702 4,087,852 -52,681 4.00% 15,131,420
2015-07-02 2015-06-29 5.908 4,140,533 +2,810 4.05% 24,463,327
2015-06-23 2015-06-19 6.976 4,137,723 -843 4.05% 28,864,807
2015-06-22 2015-06-18 6.691 4,138,566 +14,048 4.05% 27,692,293
2015-06-19 2015-06-17 7.617 4,124,518 -42,144 4.03% 31,415,079
2015-06-18 2015-06-16 7.190 4,166,662 -8,429 4.07% 29,956,483
2015-06-17 2015-06-15 6.051 4,175,091 +1,386,775 4.08% 25,261,902
2015-06-12 2015-06-10 5.410 2,788,316 -31,608 4.09% 15,084,703
2015-06-10 2015-06-08 5.766 2,819,924 +4,017 4.14% 16,259,366
2015-06-09 2015-06-05 5.552 2,815,907 -2,809 4.13% 15,634,863
2015-05-28 2015-05-26 5.054 2,818,716 -2,810 4.14% 14,245,931
2015-05-27 2015-05-22 5.339 2,821,526 -140 4.14% 15,063,521
2015-05-15 2015-05-13 5.579 2,821,666 -490,560 4.14% 15,741,230
2015-05-12 2015-05-08 5.457 3,312,226 +14,842 4.14% 18,076,224
2015-05-11 2015-05-07 5.457 3,297,384 +4,948 4.12% 17,995,225
2015-05-07 2015-05-05 6.064 3,292,436 +6,596 4.11% 19,964,691
2015-05-06 2015-05-04 6.246 3,285,840 -102,246 4.11% 20,522,435
2015-05-04 2015-04-29 5.761 3,388,086 +1,649 4.23% 19,517,459
2015-04-28 2015-04-24 5.943 3,386,437 +1,649 4.23% 20,124,001
2015-04-27 2015-04-23 5.457 3,384,788 -22,428 4.23% 18,472,226
2015-04-24 2015-04-22 5.154 3,407,216 +16,491 4.26% 17,561,590
2015-04-20 2015-04-16 5.094 3,390,725 +1,650 4.24% 17,270,985
2015-04-15 2015-04-13 4.790 3,389,075 -13,688 4.24% 16,235,046
2015-04-09 2015-04-02 4.305 3,402,763 +8,740 4.25% 14,649,921
2015-04-08 2015-04-01 4.487 3,394,023 -5,937 4.24% 15,229,714
2015-03-31 2015-03-27 5.518 3,399,960 -1,649 4.25% 18,761,193
2015-03-30 2015-03-26 5.457 3,401,609 -8,245 4.25% 18,564,025
2015-03-27 2015-03-25 5.518 3,409,854 +24,736 4.26% 18,815,788
2015-03-25 2015-03-23 5.457 3,385,118 -16,491 4.23% 18,474,027
2015-03-23 2015-03-19 6.003 3,401,609 +16,491 4.25% 20,420,428
2015-03-16 2015-03-12 6.973 3,385,118 -13,193 4.23% 23,605,701
2015-02-16 2015-02-12 6.670 3,398,311 -11,543 4.25% 22,667,366
2015-02-13 2015-02-11 6.731 3,409,854 -8,246 4.26% 22,951,127
2015-02-05 2015-02-03 7.337 3,418,100 +2,803 4.27% 25,079,298
2015-02-04 2015-02-02 7.519 3,415,297 +4,948 4.27% 25,680,023
2015-01-30 2015-01-28 8.004 3,410,349 -2,474 4.26% 27,297,194
2015-01-29 2015-01-27 7.580 3,412,823 +7,421 4.26% 25,868,367
2015-01-27 2015-01-23 8.125 3,405,402 -6,596 4.26% 27,670,591
2015-01-13 2015-01-09 8.914 3,411,998 -8,246 4.26% 30,413,846
2015-01-12 2015-01-08 8.793 3,420,244 -6,597 4.27% 30,072,556
2015-01-05 2014-12-31 9.460 3,426,841 -6,596 4.28% 32,416,326
2014-12-22 2014-12-18 9.702 3,433,437 -13,193 4.29% 33,311,509
2014-12-16 2014-12-12 9.884 3,446,630 +3,298 4.31% 34,066,500
2014-12-09 2014-12-05 9.460 3,443,332 -9,070 4.30% 32,572,324
2014-12-08 2014-12-04 9.702 3,452,402 -6,597 4.31% 33,495,509
2014-11-28 2014-11-26 10.005 3,458,999 -4,947 4.32% 34,608,249
2014-11-27 2014-11-25 10.248 3,463,946 -9,895 4.33% 35,497,933
2014-11-14 2014-11-12 11.097 3,473,841 -3,298 4.34% 38,548,392
2014-11-13 2014-11-11 10.915 3,477,139 +3,298 4.35% 37,952,449
2014-11-07 2014-11-05 10.975 3,473,841 -3,298 4.34% 38,127,098
2014-11-05 2014-11-03 10.369 3,477,139 -4,947 4.35% 36,054,826
2014-11-03 2014-10-30 10.430 3,482,086 -4,948 4.35% 36,317,269
2014-10-31 2014-10-29 10.066 3,487,034 -9,895 4.36% 35,100,194
2014-10-22 2014-10-20 9.945 3,496,929 -4,947 4.37% 34,775,702
2014-10-13 2014-10-09 10.248 3,501,876 -3,298 4.38% 35,886,633
2014-09-23 2014-09-19 11.461 3,505,174 -8,246 4.38% 40,171,369
2014-09-22 2014-09-18 11.157 3,513,420 -6,596 4.39% 39,200,638
2014-09-19 2014-09-17 10.490 3,520,016 -4,948 4.40% 36,926,316
2014-08-27 2014-08-25 11.036 3,524,964 -6,596 4.41% 38,901,945
2014-08-22 2014-08-20 11.036 3,531,560 -6,597 4.41% 38,974,739
2014-08-18 2014-08-14 11.279 3,538,157 -13,193 4.42% 39,905,733
2014-08-14 2014-08-12 10.975 3,551,350 -6,596 4.44% 38,977,797
2014-08-06 2014-08-04 11.643 3,557,946 -5,115,600 4.45% 41,423,408
2014-08-05 2014-08-01 11.946 8,673,546 +4,783 10.84% 103,611,547
2014-08-04 2014-07-31 11.946 8,668,763 -3,629 10.83% 103,554,410
2014-08-01 2014-07-30 12.188 8,672,392 -3,298 10.84% 105,701,269
2014-07-31 2014-07-29 12.249 8,675,690 -6,596 10.84% 106,267,543
2014-07-22 2014-07-18 12.006 8,682,286 -3,299 10.85% 104,242,429
2014-07-18 2014-07-16 12.310 8,685,585 -3,298 10.85% 106,915,423
2014-07-17 2014-07-15 12.188 8,688,883 -6,596 10.86% 105,902,265
2014-06-18 2014-06-16 14.250 8,695,479 -2,969 10.87% 123,910,074
2014-06-17 2014-06-13 14.129 8,698,448 -2,968 10.87% 122,897,468
2014-06-16 2014-06-12 13.644 8,701,416 -4,948 10.87% 118,718,307
2014-06-13 2014-06-11 13.522 8,706,364 -989 10.88% 117,729,941
2014-06-11 2014-06-09 12.431 8,707,353 -4,947 10.88% 108,239,370
2014-06-05 2014-06-03 11.643 8,712,300 +4,947 10.89% 101,433,006
2014-05-05 2014-04-30 11.703 8,707,353 -1,979 10.88% 101,903,407
2014-05-02 2014-04-29 11.764 8,709,332 -1,154 10.88% 102,454,684
2014-04-30 2014-04-28 12.431 8,710,486 +1,649 10.89% 108,278,316
2014-04-24 2014-04-22 12.916 8,708,837 -3,299 10.88% 112,482,513
2014-04-09 2014-04-07 14.917 8,712,136 -8,245 12.67% 129,958,592
2014-04-08 2014-04-04 15.766 8,720,381 -78,334 12.68% 137,484,599
2014-04-07 2014-04-03 15.463 8,798,715 +3,958 12.80% 136,051,920
2014-04-04 2014-04-02 15.160 8,794,757 -1,319 12.79% 133,324,234
2014-04-01 2014-03-28 14.674 8,796,076 +4,947 12.79% 129,077,214
2014-03-28 2014-03-26 14.856 8,791,129 -2,968 12.78% 130,603,850
2014-03-24 2014-03-20 15.160 8,794,097 -2,639 12.79% 133,314,229
2014-03-19 2014-03-17 15.160 8,796,736 -2,639 12.79% 133,354,235
2014-03-18 2014-03-14 14.796 8,799,375 +1,320 12.80% 130,192,779
2014-03-14 2014-03-12 14.917 8,798,055 -13,193 12.79% 131,240,242
2014-03-13 2014-03-11 15.463 8,811,248 -3,793 12.81% 136,245,714
2014-03-12 2014-03-10 15.463 8,815,041 -825 12.82% 136,304,364
2014-03-11 2014-03-07 15.766 8,815,866 -1,319 12.82% 138,990,006
2014-03-10 2014-03-06 15.160 8,817,185 -75,860 12.82% 133,664,231
2014-03-06 2014-03-04 14.432 8,893,045 +8,246 12.93% 128,343,149
2014-02-25 2014-02-21 14.674 8,884,799 +6,596 12.92% 130,379,172
2014-02-06 2014-02-04 15.766 8,878,203 -1,649 12.91% 139,972,804
2014-02-05 2014-01-30 15.463 8,879,852 +1,649 12.91% 137,306,517
2014-01-03 2013-12-31 12.491 8,878,203 -165 12.91% 110,901,529
2013-12-18 2013-12-16 13.280 8,878,368 -2,968 12.91% 117,902,361
2013-12-17 2013-12-13 12.310 8,881,336 +1,814 12.92% 109,325,024
2013-12-16 2013-12-12 12.977 8,879,522 +824 12.91% 115,225,501
2013-12-13 2013-12-11 12.977 8,878,698 +330 12.91% 115,214,808
2013-12-12 2013-12-10 13.219 8,878,368 -1,484 12.91% 117,363,994
2013-12-11 2013-12-09 13.340 8,879,852 -1,649 12.91% 118,460,525
2013-12-09 2013-12-05 13.644 8,881,501 -165 12.92% 121,175,308
2013-12-06 2013-12-04 13.644 8,881,666 +495 12.92% 121,177,559
2013-11-29 2013-11-27 12.977 8,881,171 +1,154 12.91% 115,246,899
2013-11-05 2013-11-01 13.825 8,880,017 -2,474 12.91% 122,770,461
2013-11-04 2013-10-31 13.947 8,882,491 -21,438 12.92% 123,881,900
2013-10-30 2013-10-28 13.947 8,903,929 -990 12.95% 124,180,890
2013-10-25 2013-10-23 13.765 8,904,919 -15,502 12.95% 122,574,766
2013-10-24 2013-10-22 14.068 8,920,421 +3,958 12.97% 125,492,734
2013-10-18 2013-10-16 13.219 8,916,463 +660 12.97% 117,867,575
2013-10-15 2013-10-10 14.129 8,915,803 -193,608 13.28% 125,968,405
2013-10-11 2013-10-09 14.553 9,109,411 -113,790 13.57% 132,570,466
2013-10-10 2013-10-08 13.947 9,223,201 -64,316 13.74% 128,633,697
2013-10-04 2013-10-02 13.522 9,287,517 -11,544 13.84% 125,588,458
2013-10-03 2013-09-30 14.129 9,299,061 -3,958 13.92% 131,383,329
2013-09-30 2013-09-26 14.189 9,303,019 -3,298 13.93% 132,003,367
2013-09-26 2013-09-24 14.250 9,306,317 -14,347 13.93% 132,614,480
2013-09-24 2013-09-19 14.856 9,320,664 -42,878 13.96% 138,470,793
2013-09-23 2013-09-18 14.129 9,363,542 -4,452 14.02% 132,294,359
2013-09-19 2013-09-17 14.129 9,367,994 -13,193 14.03% 132,357,260
2013-09-18 2013-09-16 14.189 9,381,187 -4,948 14.12% 133,112,517
2013-09-16 2013-09-12 14.129 9,386,135 -2,678,186 14.12% 132,613,568
2013-09-13 2013-09-11 14.068 12,064,321 -990 18.15% 169,721,207
2013-09-12 2013-09-10 14.189 12,065,311 -13,193 18.15% 171,198,369
2013-09-11 2013-09-09 14.311 12,078,504 -8,245 18.17% 172,850,402
2013-09-09 2013-09-05 14.250 12,086,749 -56,895 18.19% 172,235,476
2013-09-06 2013-09-04 14.189 12,143,644 -8,741 18.27% 172,309,860
2013-09-05 2013-09-03 14.189 12,152,385 -11,873 18.29% 172,433,888
2013-09-04 2013-09-02 14.189 12,164,258 -5,278 18.30% 172,602,358
2013-09-03 2013-08-30 14.311 12,169,536 -6,926 18.31% 174,153,123
2013-09-02 2013-08-29 14.311 12,176,462 +1,642,203 18.32% 174,252,238
2013-08-30 2013-08-28 14.311 10,534,259 -6,926 15.85% 150,751,360
2013-08-22 2013-08-20 15.099 10,541,185 -1,649 19.49% 159,160,035
2013-08-19 2013-08-15 16.979 10,542,834 -1,649 19.49% 179,003,138
2013-08-09 2013-08-07 15.160 10,544,483 -165 19.49% 159,849,228
2013-08-07 2013-08-05 15.463 10,544,648 -165 19.49% 163,048,764
2013-07-29 2013-07-25 12.128 10,544,813 -33 19.50% 127,883,385
2013-07-26 2013-07-24 12.006 10,544,846 -494,739 19.50% 126,604,947
2013-06-25 2013-06-21 16.675 11,039,585 -9,895 20.41% 184,090,207
2013-06-24 2013-06-20 17.585 11,049,480 -16,491 20.43% 194,305,495
2013-06-21 2013-06-19 16.979 11,065,971 -9,895 20.46% 187,885,300
2013-06-20 2013-06-18 17.585 11,075,866 -9,895 20.48% 194,769,493
2013-06-19 2013-06-17 17.585 11,085,761 +4,453 20.50% 194,943,497
2013-06-17 2013-06-13 14.917 11,081,308 -989 20.49% 165,299,438
2013-06-14 2013-06-11 15.160 11,082,297 +824 20.49% 168,002,227
2013-06-13 2013-06-10 16.372 11,081,473 -13,193 20.49% 181,428,914
2013-06-10 2013-06-06 19.101 11,094,666 +990 20.51% 211,919,065
2013-06-07 2013-06-05 19.707 11,093,676 -6,762 20.51% 218,627,145
2013-06-06 2013-06-04 20.314 11,100,438 -13,688 20.52% 225,491,495
2013-06-05 2013-06-03 19.404 11,114,126 -9,894 20.55% 215,660,465
2013-06-04 2013-05-31 20.011 11,124,020 -12,699 20.57% 222,597,839
2013-06-03 2013-05-30 20.314 11,136,719 -16,491 20.59% 226,228,498
2013-05-31 2013-05-29 20.011 11,153,210 -16,491 20.62% 223,181,948
2013-05-30 2013-05-28 20.617 11,169,701 -13,193 20.65% 230,285,031
2013-05-29 2013-05-27 20.920 11,182,894 -16,492 20.67% 233,947,575
2013-05-28 2013-05-24 20.920 11,199,386 -9,894 20.71% 234,292,589
2013-05-27 2013-05-23 20.617 11,209,280 -9,895 20.72% 231,101,029
2013-05-23 2013-05-21 22.133 11,219,175 -32,983 20.74% 248,312,756
2013-05-16 2013-05-14 20.920 11,252,158 -13,358 20.80% 235,396,586
2013-05-15 2013-05-13 20.314 11,265,516 -11,709 20.83% 228,844,848
2013-05-14 2013-05-10 20.314 11,277,225 -23,087 20.85% 229,082,702
2013-05-13 2013-05-09 21.527 11,300,312 -89,053 20.89% 243,256,263
2013-05-10 2013-05-08 19.404 11,389,365 -26,386 21.06% 221,001,252
2013-05-09 2013-05-07 19.404 11,415,751 -5,443 21.11% 221,513,250
2013-05-08 2013-05-06 19.101 11,421,194 -11,543 21.12% 218,156,072
2013-05-07 2013-05-03 19.707 11,432,737 -33,478 21.14% 225,309,144
2013-05-06 2013-05-02 19.101 11,466,215 +379,300 21.20% 219,016,018
2013-05-03 2013-04-30 19.101 11,086,915 -24,737 20.50% 211,771,014
2013-05-02 2013-04-29 18.495 11,111,652 -26,386 20.54% 205,505,625
2013-04-30 2013-04-26 18.798 11,138,038 -18,140 20.59% 209,370,569
2013-04-29 2013-04-25 19.404 11,156,178 -17,811 20.63% 216,476,450
2013-04-26 2013-04-24 19.404 11,173,989 -14,842 20.66% 216,822,058
2013-04-25 2013-04-23 17.585 11,188,831 -8,576 20.69% 196,755,987
2013-04-24 2013-04-22 17.282 11,197,407 -13,193 20.70% 193,511,851
2013-04-23 2013-04-19 16.979 11,210,600 -14,842 20.73% 190,340,906
2013-04-22 2013-04-18 17.282 11,225,442 -11,544 20.75% 193,996,348
2013-04-19 2013-04-17 17.282 11,236,986 -13,193 20.77% 194,195,850
2013-04-18 2013-04-16 17.585 11,250,179 -4,782 20.80% 197,834,794
2013-04-17 2013-04-15 16.979 11,254,961 +3,298 20.96% 191,094,096
2013-04-15 2013-04-11 15.463 11,251,663 -825 20.96% 173,981,127
2013-04-12 2013-04-10 16.675 11,252,488 -33,147 20.96% 187,640,463
2013-04-11 2013-04-09 14.917 11,285,635 -75,860 21.02% 168,347,376
2013-04-08 2013-04-03 12.431 11,361,495 -9,895 21.16% 141,232,480
2013-03-13 2013-03-11 11.643 11,371,390 -9,235 21.18% 132,391,477
2013-02-22 2013-02-20 11.824 11,380,625 -3,133 22.05% 134,569,292
2013-02-21 2013-02-19 12.006 11,383,758 -6,597 22.05% 136,677,205
2013-02-20 2013-02-18 12.128 11,390,355 -9,895 22.06% 138,137,789
2013-02-19 2013-02-15 11.885 11,400,250 -8,245 22.08% 135,492,636
2013-02-18 2013-02-14 11.643 11,408,495 +131,930 22.10% 132,823,472
2013-01-29 2013-01-25 11.824 11,276,565 -1,649 21.84% 133,338,843
2013-01-28 2013-01-24 11.824 11,278,214 -4,947 21.85% 133,358,342
2013-01-25 2013-01-23 11.764 11,283,161 +1,649 21.86% 132,732,648
2013-01-24 2013-01-22 11.703 11,281,512 +6,596 21.85% 132,029,161
2013-01-03 2012-12-31 11.097 11,274,916 -33,477 21.84% 125,115,077
2013-01-02 2012-12-27 11.097 11,308,393 +165 21.91% 125,486,564
2012-12-28 2012-12-24 11.218 11,308,228 +16,821 21.90% 126,856,151
2012-12-14 2012-12-12 11.582 11,291,407 -45,186 21.87% 130,775,585
2012-12-13 2012-12-11 11.703 11,336,593 -50,299 21.96% 132,673,782
2012-12-07 2012-12-05 12.067 11,386,892 -4,947 22.06% 137,405,312
2012-12-04 2012-11-30 11.946 11,391,839 -16,491 22.07% 136,083,449
2012-12-03 2012-11-29 12.431 11,408,330 -470,002 22.10% 141,814,677
2012-11-30 2012-11-28 12.916 11,878,332 -140,176 23.01% 153,419,410
2012-11-29 2012-11-27 12.916 12,018,508 +228,239 23.28% 155,229,909
2012-11-20 2012-11-16 12.552 11,790,269 -824 22.84% 147,992,362
2012-11-14 2012-11-12 11.703 11,791,093 -330 22.84% 137,992,861
2012-11-13 2012-11-09 12.249 11,791,423 +330 22.84% 144,431,803
2012-11-09 2012-11-07 12.188 11,791,093 +824 22.84% 143,712,772
2012-11-05 2012-11-01 12.249 11,790,269 -989 22.84% 144,417,668
2012-11-02 2012-10-31 12.734 11,791,258 +989 22.84% 150,149,773
2012-09-25 2012-09-21 11.521 11,790,269 +82,457 23.03% 135,838,400
2012-09-24 2012-09-20 10.975 11,707,812 -247,370 22.87% 128,498,944
2012-09-20 2012-09-18 11.582 11,955,182 +494,739 23.35% 138,463,340
2012-08-20 2012-08-16 11.643 11,460,443 +3,793 22.38% 133,428,277
2012-08-17 2012-08-15 11.703 11,456,650 -3,793 22.37% 134,078,826
2012-08-13 2012-08-09 11.643 11,460,443 -2,474 22.38% 133,428,277
2012-08-10 2012-08-08 11.885 11,462,917 +2,474 22.39% 136,237,436
2012-08-03 2012-08-01 11.157 11,460,443 -2,474 22.38% 127,868,766
2012-08-02 2012-07-31 11.036 11,462,917 -3,298 22.39% 126,506,191
2012-08-01 2012-07-30 10.975 11,466,215 +3,298 22.39% 125,847,299
2012-07-30 2012-07-26 10.733 11,462,917 +2,174,378 22.39% 123,030,746
2012-07-24 2012-07-20 11.036 9,288,539 -330 18.95% 102,509,482
2012-07-23 2012-07-19 10.854 9,288,869 -2,144 18.95% 100,823,348
2012-07-20 2012-07-18 10.551 9,291,013 -825 18.95% 98,029,674
2012-07-18 2012-07-16 10.612 9,291,838 +1,814,043 18.95% 98,601,818
2012-07-17 2012-07-13 10.915 7,477,795 -1,734,884 15.25% 81,619,006
2012-07-16 2012-07-12 10.733 9,212,679 -3,299 19.51% 98,879,087
2012-07-13 2012-07-11 10.975 9,215,978 -6,596 19.52% 101,149,851
2012-07-12 2012-07-10 10.975 9,222,574 +4,119,525 19.53% 101,222,245
2012-07-04 2012-06-29 10.308 5,103,049 -4,106,332 11.84% 52,604,622
2012-06-27 2012-06-25 10.127 9,209,381 +2,176,851 21.37% 93,259,301
2012-06-21 2012-06-19 10.187 7,032,530 -3,298 17.19% 71,641,739
2012-06-11 2012-06-07 10.672 7,035,828 -5,937 17.20% 75,088,448
2012-06-06 2012-06-04 10.794 7,041,765 -3,299 17.21% 76,005,807
2012-06-01 2012-05-30 10.975 7,045,064 +3,299 17.22% 77,323,012
2012-05-31 2012-05-29 10.733 7,041,765 -59,808 17.21% 75,578,808
2012-05-29 2012-05-25 10.551 7,101,573 +4,947 17.36% 74,928,847
2012-05-28 2012-05-24 10.854 7,096,626 +3,298 17.35% 77,028,279
2012-05-25 2012-05-23 10.975 7,093,328 +5,278 17.34% 77,852,733
2012-05-24 2012-05-22 11.097 7,088,050 +2,968 17.32% 78,654,415
2012-05-18 2012-05-16 11.521 7,085,082 -3,628 17.32% 81,628,859
2012-05-17 2012-05-15 12.006 7,088,710 +3,628 17.33% 85,109,423
2012-05-10 2012-05-08 11.764 7,085,082 +3,792,338 17.32% 83,347,361
2012-05-08 2012-05-04 11.703 3,292,744 -3,792,998 9.28% 38,535,458
2012-02-13 2012-02-09 12.188 7,085,742 -8,038 19.98% 86,362,785
2012-02-10 2012-02-08 12.431 7,093,780 +1,649 20.00% 88,181,366
2012-02-08 2012-02-06 11.885 7,092,131 -4,972 19.99% 84,290,390
2012-02-06 2012-02-02 9.156 7,097,103 -20,284 20.01% 64,983,530
2012-02-03 2012-02-01 9.156 7,117,387 -18,965 20.07% 65,169,257
2012-02-01 2012-01-30 9.217 7,136,352 -15,337 20.12% 65,775,642
2012-01-27 2012-01-20 9.338 7,151,689 -99 20.16% 66,784,332
2012-01-26 2012-01-19 9.399 7,151,788 -9,730 20.16% 67,218,927
2012-01-20 2012-01-18 9.338 7,161,518 -15,337 20.19% 66,876,118
2012-01-19 2012-01-17 9.399 7,176,855 -9,895 20.23% 67,454,529
2011-12-09 2011-12-07 10.612 7,186,750 +825 20.26% 76,263,342
2011-08-19 2011-08-17 10.551 7,185,925 +4,452,650 21.04% 75,818,846
2011-07-21 2011-07-19 13.644 2,733,275 +1,483,392 8.00% 37,291,606
2011-07-11 2011-07-07 13.340 1,249,883 -11,248,952 3.66% 16,673,904
2011-06-24 2011-06-22 16.372 12,498,835 +11,248,951 36.60% 204,634,353
2011-06-23 2011-06-21 16.372 1,249,884 -2 3.66% 20,463,443
2011-06-22 2011-06-20 16.372 1,249,886 -495 3.66% 20,463,476
2011-06-21 2011-06-17 16.372 1,250,381 +11,610 3.66% 20,471,581
2011-06-20 2011-06-16 16.979 1,238,771 -66 3.63% 21,032,665
2011-06-17 2011-06-15 18.191 1,238,837 -1,327 3.63% 22,536,199
2011-06-16 2011-06-14 18.191 1,240,164 -332 3.63% 22,560,339
2011-06-14 2011-06-10 18.798 1,240,496 +1,154 3.63% 23,318,591
2011-06-13 2011-06-09 18.798 1,239,342 -990 3.63% 23,296,898
2011-06-10 2011-06-08 20.617 1,240,332 +495 3.63% 25,571,848
2011-06-09 2011-06-07 21.830 1,239,837 -824 3.63% 27,065,268
2011-06-02 2011-05-31 22.436 1,240,661 -1,683 3.63% 27,835,569
2011-05-27 2011-05-25 23.649 1,242,344 -1,055 3.64% 29,379,995
2011-05-23 2011-05-19 25.468 1,243,399 -132 3.64% 31,666,863
2011-05-20 2011-05-18 26.074 1,243,531 -33 3.88% 32,424,278
2011-05-19 2011-05-17 27.287 1,243,564 -35,126 3.88% 33,933,285
2011-05-13 2011-05-11 32.138 1,278,690 +807,578 3.99% 41,094,754
2011-05-12 2011-05-09 32.745 471,112 +495 1.47% 15,426,350
2011-05-11 2011-05-06 32.745 470,617 -989 1.47% 15,410,141
2011-05-09 2011-05-05 32.138 471,606 +50,463 1.47% 15,156,553
2011-05-06 2011-05-04 32.138 421,143 -1,154 1.31% 13,534,764
2011-05-05 2011-05-03 31.532 422,297 -330 1.32% 13,315,779
2011-05-04 2011-04-29 31.532 422,627 +1,484 1.32% 13,326,185
2011-04-19 2011-04-15 36.383 421,143 -495 1.31% 15,322,375
2011-04-18 2011-04-14 35.776 421,638 +495 1.32% 15,084,711
2011-04-14 2011-04-12 35.776 421,143 -1,649 1.31% 15,067,002
2011-04-13 2011-04-11 36.989 422,792 -264 1.32% 15,638,743
2011-04-12 2011-04-08 35.170 423,056 -8,411 1.32% 14,878,909
2011-04-11 2011-04-07 29.106 431,467 -7,586 1.35% 12,558,393
2011-04-08 2011-04-06 28.500 439,053 -3,133 1.37% 12,512,960
2011-04-07 2011-04-04 29.106 442,186 -6,267 1.38% 12,870,383
2011-04-06 2011-04-01 29.106 448,453 +25,232 1.40% 13,052,792
2011-03-31 2011-03-29 27.894 423,221 -13,193 1.32% 11,805,117
2011-03-29 2011-03-25 31.532 436,414 +13,094 1.36% 13,760,913
2011-03-25 2011-03-23 29.713 423,320 -16,491 1.32% 12,577,957
2011-03-24 2011-03-22 29.713 439,811 +14,842 1.37% 13,067,948
2011-03-23 2011-03-21 28.500 424,969 -1,649 1.33% 12,111,567
2011-03-22 2011-03-18 28.500 426,618 +4,947 1.33% 12,158,564
2011-03-21 2011-03-17 27.287 421,671 -989 1.32% 11,506,189
2011-03-15 2011-03-11 30.319 422,660 -1,649 1.32% 12,814,640
2011-03-10 2011-03-08 30.925 424,309 -14,842 1.32% 13,121,928
2011-03-09 2011-03-07 30.319 439,151 +3,199 1.37% 13,314,631
2011-03-03 2011-03-01 27.894 435,952 -3,199 1.36% 12,160,229
2011-03-01 2011-02-25 27.894 439,151 +197 1.37% 12,249,460
2011-02-25 2011-02-23 29.713 438,954 +4,288 1.37% 13,042,485
2011-02-17 2011-02-15 30.925 434,666 -3,298 1.36% 13,442,223
2011-02-16 2011-02-14 31.532 437,964 -363 1.37% 13,809,788
2011-02-14 2011-02-10 30.925 438,327 +330 1.37% 13,555,441
2011-02-11 2011-02-09 31.532 437,997 +330 1.37% 13,810,828
2011-02-01 2011-01-28 32.138 437,667 -8,246 1.37% 14,065,815
2011-01-31 2011-01-27 32.138 445,913 -25,397 1.39% 14,330,827
2011-01-27 2011-01-25 32.745 471,310 +32,983 1.47% 15,432,833
2011-01-25 2011-01-21 35.170 438,327 -4,947 1.37% 15,415,991
2011-01-24 2011-01-20 36.383 443,274 -22,659 1.38% 16,127,563
2011-01-21 2011-01-19 35.170 465,933 +1,451 1.45% 16,386,896
2011-01-18 2011-01-14 32.745 464,482 +297 1.45% 15,209,253
2011-01-14 2011-01-12 35.776 464,185 +264 1.45% 16,606,892
2011-01-12 2011-01-10 36.989 463,921 -8,675 1.45% 17,160,072
2011-01-07 2011-01-05 38.202 472,596 +165 1.47% 18,054,100
2011-01-06 2011-01-04 38.202 472,431 +50,793 1.47% 18,047,796
2011-01-04 2010-12-31 37.596 421,638 -330 1.32% 15,851,730
2011-01-03 2010-12-29 36.383 421,968 +231 1.32% 15,352,391
2010-12-29 2010-12-24 41.234 421,737 -1,516,902 1.38% 17,389,851
2010-12-23 2010-12-21 45.479 1,938,639 +8,246 6.34% 88,166,470
2010-12-22 2010-12-20 44.266 1,930,393 +1,566,673 6.32% 85,450,348
2010-11-29 2010-11-25 44.872 363,720 -99 1.19% 16,320,902
2010-11-25 2010-11-23 43.659 363,819 +231 1.19% 15,884,118
2010-11-23 2010-11-19 46.085 363,588 -41,723 1.19% 16,755,924
2010-11-22 2010-11-18 46.691 405,311 +6,596 1.33% 18,924,498
2010-11-19 2010-11-17 45.479 398,715 -824 1.30% 18,132,976
2010-11-18 2010-11-16 47.298 399,539 +2,968 1.31% 18,897,268
2010-11-16 2010-11-12 48.510 396,571 +1,847 1.30% 19,237,834
2010-11-15 2010-11-11 49.117 394,724 -11,544 1.29% 19,387,589
2010-11-12 2010-11-10 49.117 406,268 -9,070 1.33% 19,954,593
2010-11-11 2010-11-09 49.117 415,338 -9,400 1.36% 20,400,083
2010-11-10 2010-11-08 49.723 424,738 -7,949 1.39% 21,119,334
2010-11-09 2010-11-05 50.330 432,687 -24,077 1.42% 21,776,956
2010-11-08 2010-11-04 49.117 456,764 -14,789 1.49% 22,434,796
2010-11-05 2010-11-03 48.510 471,553 +1,385 1.54% 22,875,244
2010-11-04 2010-11-02 49.117 470,168 -7,256 1.54% 23,093,158
2010-11-03 2010-11-01 48.510 477,424 +1,154 1.56% 23,160,049
2010-11-02 2010-10-29 48.510 476,270 -2,968 1.56% 23,104,068
2010-11-01 2010-10-28 49.117 479,238 -6,267 1.57% 23,538,648
2010-10-29 2010-10-27 49.117 485,505 +1,649 1.59% 23,846,463
2010-10-28 2010-10-26 49.723 483,856 -8,081 1.58% 24,058,870
2010-10-27 2010-10-25 50.330 491,937 -24,242 1.96% 24,758,984
2010-10-25 2010-10-21 48.510 516,179 -495 2.05% 25,040,071
2010-10-21 2010-10-19 49.117 516,674 -4,287 2.06% 25,377,385
2010-10-20 2010-10-18 49.117 520,961 -9,895 2.07% 25,587,949
2010-10-18 2010-10-14 50.330 530,856 -4,090 2.11% 26,717,761
2010-10-15 2010-10-13 48.510 534,946 +330 2.13% 25,950,467
2010-10-14 2010-10-12 49.723 534,616 -990 2.13% 26,582,820
2010-10-13 2010-10-11 50.330 535,606 -4,980 2.13% 26,956,827
2010-10-12 2010-10-08 50.936 540,586 -9,367 2.15% 27,535,269
2010-10-11 2010-10-07 50.330 549,953 -297 2.19% 27,678,905
2010-10-08 2010-10-06 50.330 550,250 -2,474 2.19% 27,693,853
2010-10-07 2010-10-05 50.330 552,724 +2,474 2.20% 27,818,369
2010-10-06 2010-10-04 50.936 550,250 -1,022 2.19% 28,027,514
2010-10-05 2010-09-30 50.936 551,272 +238,177 2.19% 28,079,571
2010-10-04 2010-09-29 50.936 313,095 -6,596 1.25% 15,947,796
2010-09-30 2010-09-28 51.542 319,691 -19,163 1.27% 16,477,624
2010-09-29 2010-09-27 52.755 338,854 -10,027 1.36% 17,876,279
2010-09-28 2010-09-24 52.755 348,881 -659,652 1.40% 18,405,254
2010-09-27 2010-09-22 52.755 1,008,533 -4,122 4.05% 53,205,265
2010-09-24 2010-09-21 54.574 1,012,655 -4,123 4.07% 55,264,884
2010-09-22 2010-09-20 57.000 1,016,778 -7,949 4.08% 57,956,111
2010-09-21 2010-09-17 53.361 1,024,727 -14,842 4.12% 54,680,956
2010-09-20 2010-09-16 52.149 1,039,569 -136,053 4.17% 54,212,198
2010-09-17 2010-09-15 52.755 1,175,622 -7,092 4.72% 62,020,063
2010-09-16 2010-09-14 53.361 1,182,714 -11,577 4.75% 63,111,377
2010-09-15 2010-09-13 51.542 1,194,291 -10,620 4.80% 61,556,558
2010-09-14 2010-09-10 50.330 1,204,911 -3,628 4.84% 60,642,669
2010-09-13 2010-09-09 50.936 1,208,539 +1,649 4.85% 61,558,099
2010-09-10 2010-09-08 50.330 1,206,890 +1,880 4.85% 60,742,271
2010-09-09 2010-09-07 51.542 1,205,010 -824 4.84% 62,109,041
2010-09-08 2010-09-06 51.542 1,205,834 -6,069 4.84% 62,151,511
2010-09-07 2010-09-03 50.936 1,211,903 +495 4.87% 61,729,448
2010-09-06 2010-09-02 52.755 1,211,408 -16,657 4.87% 63,907,957
2010-09-03 2010-09-01 53.361 1,228,065 -6,794 4.93% 65,531,373
2010-09-02 2010-08-31 47.298 1,234,859 +1,583 4.96% 58,405,967
2010-09-01 2010-08-30 48.510 1,233,276 +1,056 4.95% 59,826,764
2010-08-31 2010-08-27 49.723 1,232,220 +164 4.95% 61,269,925
2010-08-30 2010-08-26 49.723 1,232,056 -26,452 4.95% 61,261,771
2010-08-27 2010-08-25 51.542 1,258,508 +3,035 5.03% 64,866,453
2010-08-26 2010-08-24 52.149 1,255,473 +1,814 5.02% 65,471,316
2010-08-25 2010-08-23 53.361 1,253,659 +4,024 5.01% 66,897,107
2010-08-24 2010-08-20 55.787 1,249,635 +1,484 5.00% 69,713,398
2010-08-23 2010-08-19 57.000 1,248,151 -5,442 4.99% 71,144,319
2010-08-20 2010-08-18 57.000 1,253,593 -81,962 5.01% 71,454,512
2010-08-19 2010-08-17 58.213 1,335,555 -805,435 5.34% 77,746,036
2010-08-18 2010-08-16 58.819 2,140,990 -267,060 8.56% 125,930,700
2010-08-17 2010-08-13 57.000 2,408,050 +627 9.63% 137,258,294
2010-08-16 2010-08-12 58.213 2,407,423 +824 9.63% 140,142,184
2010-08-13 2010-08-11 60.638 2,406,599 -577,195 9.62% 145,931,476
2010-08-11 2010-08-09 61.851 2,983,794 -1,979 11.93% 184,550,086
2010-08-10 2010-08-06 60.032 2,985,773 +429 11.94% 179,240,945
2010-08-09 2010-08-05 61.244 2,985,344 +2,390,578 11.94% 182,835,700
2010-08-06 2010-08-04 58.213 594,766 +330 2.38% 34,622,834
2010-08-05 2010-08-03 59.425 594,436 +989 2.38% 35,324,532
2010-08-04 2010-08-02 60.638 593,447 -3,430 3.27% 35,985,470
2010-08-03 2010-07-30 63.670 596,877 +3,958 3.29% 38,003,132
2010-08-02 2010-07-29 63.064 592,919 -4,453 3.26% 37,391,592
2010-07-23 2010-07-21 50.936 597,372 +165 3.29% 30,427,719
2010-07-22 2010-07-20 50.330 597,207 -33 3.29% 30,057,180
2010-07-21 2010-07-19 48.510 597,240 +198 3.29% 28,972,376
2010-07-16 2010-07-14 52.149 597,042 +17,481 3.29% 31,134,979
2010-07-15 2010-07-13 53.361 579,561 +66 3.19% 30,926,236
2010-07-14 2010-07-12 56.393 579,495 +594 3.19% 32,679,687
2010-07-12 2010-07-08 57.606 578,901 +198 3.19% 33,348,258
2010-07-09 2010-07-07 58.819 578,703 +33 3.19% 34,038,680
2010-07-08 2010-07-06 60.638 578,670 +6,213 3.19% 35,089,422
2010-07-07 2010-07-05 58.213 572,457 +1,649 3.15% 33,324,170
2010-07-06 2010-07-02 61.244 570,808 +1,650 3.14% 34,958,812
2010-07-05 2010-06-30 63.064 569,158 +428 3.13% 35,893,138
2010-07-02 2010-06-29 63.670 568,730 +1,056 3.13% 36,211,014
2010-06-30 2010-06-28 66.095 567,674 +528 3.13% 37,520,684
2010-06-29 2010-06-25 67.915 567,146 -796,233 3.12% 38,517,504
2010-06-28 2010-06-24 68.521 1,363,379 -495 7.51% 93,420,091
2010-06-25 2010-06-23 67.915 1,363,874 +495 7.51% 92,626,983
2010-06-22 2010-06-18 68.521 1,363,379 +1,154,390 7.49% 93,420,091
2010-06-21 2010-06-17 69.734 208,989 +429 1.15% 14,573,589
2010-06-18 2010-06-15 72.159 208,560 +429 1.15% 15,049,540
2010-06-17 2010-06-14 73.978 208,131 -3,199 1.14% 15,397,203
2010-06-14 2010-06-10 66.702 211,330 +395 1.16% 14,096,104
2010-06-11 2010-06-09 67.915 210,935 +1,155 1.16% 14,325,570
2010-06-10 2010-06-08 69.734 209,780 +198 1.15% 14,628,748
2010-06-09 2010-06-07 67.915 209,582 +1,583 1.15% 14,233,682
2010-06-08 2010-06-04 72.159 207,999 +4,782 1.14% 15,009,059
2010-06-07 2010-06-03 72.766 203,217 -132 1.12% 14,787,220
2010-06-04 2010-06-02 72.159 203,349 +990 1.12% 14,673,518
2010-06-03 2010-06-01 74.585 202,359 -165 1.11% 15,092,906
2010-06-02 2010-05-31 77.010 202,524 +858 1.11% 15,596,439
2010-06-01 2010-05-28 80.042 201,666 +494 1.11% 16,141,796
2010-05-28 2010-05-26 71.553 201,172 -428 1.11% 14,394,440
2010-05-27 2010-05-25 69.734 201,600 -5,014 1.11% 14,058,326
2010-05-26 2010-05-24 67.308 206,614 -495 1.14% 13,906,824
2010-05-25 2010-05-20 64.883 207,109 +1,188 1.14% 13,437,794
2010-05-24 2010-05-19 70.947 205,921 +2,638 1.13% 14,609,379
2010-05-20 2010-05-18 78.223 203,283 +1,485 1.12% 15,901,424
2010-05-18 2010-05-14 88.532 201,798 +2,803 1.11% 17,865,491
2010-05-13 2010-05-11 93.383 198,995 +1,188 1.09% 18,582,671
2010-05-12 2010-05-10 94.595 197,807 +329 1.09% 18,711,625
2010-05-11 2010-05-07 91.563 197,478 +33 1.09% 18,081,769
2010-05-07 2010-05-05 96.415 197,445 -824 1.08% 19,036,562
2010-05-06 2010-05-04 102.478 198,269 -495 1.09% 20,318,272
2010-05-05 2010-05-03 95.808 198,764 -165 1.09% 19,043,206
2010-05-04 2010-04-30 99.446 198,929 +330 1.09% 19,782,774
2010-05-03 2010-04-29 98.840 198,599 -3,298 1.09% 19,629,530
2010-04-30 2010-04-28 101.266 201,897 -1,517 1.11% 20,445,210
2010-04-29 2010-04-27 102.478 203,414 +1,253 1.12% 20,845,523
2010-04-28 2010-04-26 106.117 202,161 -44,527 1.11% 21,452,636
2010-04-27 2010-04-23 108.542 246,688 -1,583 1.36% 26,776,037
2010-04-26 2010-04-22 111.574 248,271 -1,121 1.56% 27,700,593
2010-04-23 2010-04-21 103.691 249,392 -62,568 1.57% 25,859,723
2010-04-22 2010-04-20 110.968 311,960 -44,856 1.96% 34,617,464
2010-04-21 2010-04-19 111.574 356,816 -11,643 2.24% 39,811,394
2010-04-20 2010-04-16 112.787 368,459 +68,340 2.73% 41,557,303
2010-04-16 2010-04-14 130.372 300,119 -14,348 2.29% 39,127,058
2010-04-15 2010-04-13 136.436 314,467 -89,581 2.40% 42,904,499
2010-04-14 2010-04-12 101.266 404,048 +495 3.09% 40,916,142
2010-04-13 2010-04-09 100.659 403,553 -1,979 3.08% 40,621,309
2010-04-12 2010-04-08 93.989 405,532 -99 3.10% 38,115,540
2010-04-09 2010-04-07 93.989 405,631 +330 3.10% 38,124,844
2010-04-08 2010-04-01 93.989 405,301 +165 3.10% 38,093,828
2010-04-07 2010-03-31 93.989 405,136 -82,621 3.10% 38,078,320
2010-04-01 2010-03-30 93.989 487,757 +659 3.73% 45,843,783
2010-03-30 2010-03-26 97.021 487,098 -989 3.72% 47,258,678
2010-03-29 2010-03-25 93.989 488,087 -231 3.73% 45,874,800
2010-03-26 2010-03-24 97.021 488,318 +660 3.73% 47,377,044
2010-03-25 2010-03-23 98.234 487,658 +494 3.73% 47,904,423
2010-03-24 2010-03-22 101.872 487,164 -3,067 3.72% 49,628,336
2010-03-23 2010-03-19 97.627 490,231 -495 3.75% 47,859,911
2010-03-22 2010-03-18 93.989 490,726 +165 3.75% 46,122,837
2010-03-18 2010-03-16 95.808 490,561 +165 3.75% 46,999,729
2010-03-16 2010-03-12 101.872 490,396 +1,814 3.75% 49,957,586
2010-03-15 2010-03-11 106.723 488,582 +3,232 3.73% 52,142,923
2010-03-12 2010-03-10 104.904 485,350 -4,914 3.71% 50,915,074
2010-03-11 2010-03-09 109.755 490,264 +6,267 3.75% 53,808,864
2010-03-10 2010-03-08 103.085 483,997 -264 3.70% 49,892,680
2010-03-08 2010-03-04 102.478 484,261 +264 3.70% 49,626,248
2010-03-04 2010-03-02 102.478 483,997 +99 3.70% 49,599,194
2010-03-03 2010-03-01 102.478 483,898 -33 3.70% 49,589,049
2010-03-01 2010-02-25 98.840 483,931 +165 3.70% 47,831,752
2010-02-26 2010-02-24 97.627 483,766 +626 3.70% 47,228,751
2010-02-18 2010-02-12 101.872 483,140 -99 3.69% 49,218,403
2010-02-02 2010-01-29 101.266 483,239 +33 3.81% 48,935,462
2010-02-01 2010-01-28 103.085 483,206 +4,948 3.81% 49,811,140
2010-01-28 2010-01-26 109.148 478,258 +494 3.77% 52,201,141
2010-01-26 2010-01-22 113.393 477,764 +165 3.77% 54,175,169
2010-01-25 2010-01-21 116.425 477,599 -66 3.76% 55,604,493
2010-01-19 2010-01-15 112.180 477,665 -1,484 3.76% 53,584,649
2010-01-14 2010-01-12 112.787 479,149 -48,979 3.78% 54,041,672
2010-01-13 2010-01-11 113.393 528,128 -32,983 4.16% 59,886,102
2010-01-12 2010-01-08 113.393 561,111 -165 4.42% 63,626,148
2010-01-08 2010-01-06 119.457 561,276 +396 4.42% 67,048,326
2010-01-07 2010-01-05 121.882 560,880 +66 4.42% 68,361,448
2010-01-06 2010-01-04 115.212 560,814 -824,565 4.42% 64,612,671
2010-01-05 2009-12-31 114.606 1,385,379 +33 10.92% 158,772,633
2010-01-04 2009-12-29 112.787 1,385,346 +330 10.92% 156,248,711
2009-12-30 2009-12-28 116.425 1,385,016 +198 10.92% 161,250,572
2009-12-29 2009-12-24 112.180 1,384,818 -1,649 10.91% 155,349,433
2009-12-23 2009-12-21 101.872 1,386,467 -429 10.93% 141,242,066
2009-12-22 2009-12-18 102.478 1,386,896 +528 10.93% 142,126,756
2009-12-21 2009-12-17 109.755 1,386,368 +99 10.93% 152,160,646
2009-12-18 2009-12-16 114.000 1,386,269 +231 10.93% 158,034,026
2009-12-17 2009-12-15 114.000 1,386,038 -3,977 10.92% 158,007,692
2009-12-16 2009-12-14 121.276 1,390,015 +7,289 11.80% 168,575,605
2009-12-15 2009-12-11 129.159 1,382,726 +33 11.74% 178,591,579
2009-12-14 2009-12-10 128.553 1,382,693 -99 11.74% 177,748,878
2009-12-11 2009-12-09 132.191 1,382,792 -165 11.74% 182,792,594
2009-12-10 2009-12-08 133.404 1,382,957 -494 11.74% 184,491,602
2009-12-09 2009-12-07 143.106 1,383,451 -21,076 11.75% 197,979,867
2009-12-08 2009-12-04 144.925 1,404,527 -528 11.92% 203,550,998
2009-12-07 2009-12-03 137.042 1,405,055 -37,600 12.26% 192,551,545
2009-12-04 2009-12-02 139.468 1,442,655 +165 12.58% 201,203,516
2009-12-03 2009-12-01 141.893 1,442,490 -660 12.58% 204,679,295
2009-12-02 2009-11-30 138.255 1,443,150 +1,056 12.59% 199,522,356
2009-12-01 2009-11-27 137.042 1,442,094 -1,122 12.58% 197,627,444
2009-11-30 2009-11-26 149.170 1,443,216 -2,045 12.59% 215,283,966
2009-11-27 2009-11-25 151.595 1,445,261 +990 12.61% 219,094,531
2009-11-26 2009-11-24 157.659 1,444,271 -18,899 12.60% 227,702,229
2009-11-25 2009-11-23 146.744 1,463,170 -401,728 12.76% 214,711,545
2009-11-24 2009-11-20 150.382 1,864,898 -561 16.27% 280,447,781
2009-11-23 2009-11-19 150.989 1,865,459 +1,650,383 16.27% 281,663,323
2009-11-20 2009-11-18 151.595 215,076 -3,035 1.88% 32,604,474
2009-11-19 2009-11-17 154.627 218,111 +396 1.90% 33,725,857
2009-11-18 2009-11-16 154.627 217,715 +330 2.22% 33,664,625
2009-11-17 2009-11-13 157.659 217,385 +33 2.21% 34,272,688
2009-11-16 2009-11-12 160.691 217,352 -28,167 2.21% 34,926,475
2009-11-13 2009-11-11 160.691 245,519 +2,309 2.50% 39,452,654
2009-11-12 2009-11-10 151.595 243,210 -9,895 2.48% 36,869,452
2009-11-11 2009-11-09 154.627 253,105 +660 2.58% 39,136,875
2009-11-10 2009-11-06 154.627 252,445 +1,154 2.57% 39,034,821
2009-11-09 2009-11-05 147.957 251,291 +4,123 2.56% 37,180,224
2009-11-06 2009-11-04 148.563 247,168 +330 2.52% 36,720,076
2009-11-05 2009-11-03 147.957 246,838 +5,046 2.51% 36,521,372
2009-11-04 2009-11-02 149.170 241,792 +4,387 2.46% 36,068,018
2009-11-03 2009-10-30 150.382 237,405 +1,319 2.42% 35,701,527
2009-11-02 2009-10-29 150.382 236,086 -1,814 2.89% 35,503,172
2009-10-30 2009-10-28 151.595 237,900 -8,477 2.91% 36,064,482
2009-10-29 2009-10-27 143.712 246,377 -9,169 3.02% 35,407,377
2009-10-28 2009-10-23 144.319 255,546 -9,070 3.13% 36,880,032
2009-10-27 2009-10-22 143.106 264,616 -11,973 3.24% 37,868,085
2009-10-23 2009-10-21 144.925 276,589 +3,200 3.39% 40,084,646
2009-10-22 2009-10-20 144.319 273,389 +1,748 4.01% 39,455,108
2009-10-21 2009-10-19 145.531 271,641 -15,634 3.99% 39,532,275
2009-10-20 2009-10-16 143.712 287,275 -12,698 4.22% 41,284,918
2009-10-19 2009-10-15 142.499 299,973 -1,168,409 4.40% 42,745,979
2009-10-15 2009-10-13 169.787 1,468,382 +1,337,857 21.55% 249,311,509
2009-10-14 2009-10-12 169.787 130,525 -16,821 1.92% 22,161,389
2009-10-13 2009-10-09 169.787 147,346 -495 2.16% 25,017,369
2009-10-12 2009-10-08 172.818 147,841 -2,243 2.17% 25,549,652
2009-10-09 2009-10-07 169.787 150,084 -1,451 2.20% 25,482,244
2009-10-08 2009-10-06 169.787 151,535 +1,451 2.22% 25,728,604
2009-10-07 2009-10-05 169.787 150,084 +132 2.20% 25,482,244
2009-10-06 2009-10-02 169.787 149,952 +1,979 2.20% 25,459,832
2009-10-05 2009-09-30 172.818 147,973 -1,089 2.17% 25,572,464
2009-10-02 2009-09-29 175.850 149,062 -4,650 2.19% 26,212,605
2009-09-30 2009-09-28 169.787 153,712 +2,770 2.26% 26,098,230
2009-09-29 2009-09-25 178.882 150,942 -1,319 2.22% 27,000,845
2009-09-28 2009-09-24 172.818 152,261 +2,441 2.23% 26,313,510
2009-09-25 2009-09-23 178.882 149,820 +264 2.20% 26,800,139
2009-09-24 2009-09-22 181.914 149,556 +4,156 2.19% 27,206,354
2009-09-23 2009-09-21 178.882 145,400 -33 2.13% 26,009,480
2009-09-22 2009-09-18 178.882 145,433 +3,298 2.13% 26,015,383
2009-09-21 2009-09-17 181.914 142,135 +13,885 2.09% 25,856,369
2009-09-18 2009-09-16 178.882 128,250 -1,649 1.88% 22,941,649
2009-09-17 2009-09-15 172.818 129,899 +2,342 1.91% 22,448,944
2009-09-16 2009-09-14 175.850 127,557 +1,385 1.87% 22,430,943
2009-09-15 2009-09-11 178.882 126,172 +4,585 1.85% 22,569,932
2009-09-14 2009-09-10 175.850 121,587 -1,022 1.78% 21,381,117
2009-09-11 2009-09-09 175.850 122,609 +1,583 1.80% 21,560,836
2009-09-10 2009-09-08 181.914 121,026 +4,617 1.78% 22,016,343
2009-09-09 2009-09-07 181.914 116,409 -1,913 1.71% 21,176,445
2009-09-08 2009-09-04 169.787 118,322 -264 1.74% 20,089,484
2009-09-07 2009-09-03 169.787 118,586 -560 1.74% 20,134,307
2009-09-04 2009-09-02 166.755 119,146 +1,220 1.75% 19,868,149
2009-09-03 2009-09-01 166.755 117,926 +3,364 1.73% 19,664,708
2009-09-02 2009-08-31 169.787 114,562 +1,847 1.68% 19,451,086
2009-09-01 2009-08-28 172.818 112,715 +1,221 1.65% 19,479,232
2009-08-31 2009-08-27 178.882 111,494 -4,024 1.64% 19,944,298
2009-08-28 2009-08-26 178.882 115,518 +593 1.70% 20,664,120
2009-08-20 2009-08-18 175.850 114,925 +396 1.69% 20,209,602
2009-08-19 2009-08-17 191.010 114,529 -2,506 1.68% 21,876,169
2009-08-18 2009-08-14 203.137 117,035 -3,332 1.72% 23,774,194
2009-08-17 2009-08-13 187.978 120,367 +1,551 1.77% 22,626,343
2009-08-14 2009-08-12 194.042 118,816 -4,255 1.74% 23,055,267
2009-08-13 2009-08-11 191.010 123,071 -1,254 1.81% 23,507,775
2009-08-12 2009-08-10 184.946 124,325 +3,431 1.82% 22,993,419
2009-08-11 2009-08-07 187.978 120,894 -5,245 1.77% 22,725,408
2009-08-10 2009-08-06 175.850 126,139 -7,190 1.85% 22,181,588
2009-08-07 2009-08-05 184.946 133,329 -4,123 1.96% 24,658,673
2009-08-06 2009-08-04 166.755 137,452 -3,859 2.02% 22,920,759
2009-08-05 2009-08-03 169.787 141,311 -7,025 2.07% 23,992,707
2009-08-04 2009-07-31 151.595 148,336 +627 2.18% 22,487,015
2009-07-30 2009-07-28 181.914 147,709 -15,997 2.17% 26,870,358
2009-07-29 2009-07-27 132.797 163,706 -1,649 2.40% 21,739,720
2009-07-28 2009-07-24 124.308 165,355 -660 2.43% 20,554,951
2009-07-27 2009-07-23 121.276 166,015 -329 2.44% 20,133,653
2009-07-24 2009-07-22 120.670 166,344 +923 2.44% 20,072,685
2009-07-23 2009-07-21 121.276 165,421 +6,663 2.43% 20,061,615
2009-07-22 2009-07-20 117.638 158,758 -495 2.33% 18,675,945
2009-07-21 2009-07-17 110.968 159,253 +890 2.34% 17,671,929
2009-07-20 2009-07-16 112.180 158,363 +825 2.32% 17,765,224
2009-07-17 2009-07-15 116.425 157,538 -3,265 2.31% 18,341,371
2009-07-16 2009-07-14 106.723 160,803 -825 2.36% 17,161,374
2009-07-15 2009-07-13 103.085 161,628 +825 2.37% 16,661,372
2009-07-14 2009-07-10 106.723 160,803 +824 2.36% 17,161,374
2009-07-13 2009-07-09 107.329 159,979 +1,913 2.35% 17,170,443
2009-07-10 2009-07-08 108.542 158,066 -495 2.32% 17,156,818
2009-07-09 2009-07-07 104.904 158,561 +1,419 2.33% 16,633,656
2009-07-08 2009-07-06 104.904 157,142 +494 2.31% 16,484,798
2009-07-06 2009-07-02 101.872 156,648 +660 2.30% 15,958,034
2009-07-02 2009-06-29 112.180 155,988 +264 2.29% 17,498,796
2009-06-30 2009-06-26 110.968 155,724 -495 2.29% 17,280,324
2009-06-29 2009-06-25 106.117 156,219 +495 2.29% 16,577,428
2009-06-26 2009-06-24 107.936 155,724 +561 2.29% 16,808,184
2009-06-25 2009-06-23 106.117 155,163 +264 2.28% 16,465,369
2009-06-23 2009-06-19 112.787 154,899 +890 2.27% 17,470,559
2009-06-22 2009-06-18 113.393 154,009 +2,738 2.26% 17,463,567
2009-06-19 2009-06-17 117.638 151,271 -990 2.22% 17,795,191
2009-06-18 2009-06-16 107.329 152,261 -8,180 2.23% 16,342,075
2009-06-17 2009-06-15 114.606 160,441 +1,815 2.35% 18,387,488
2009-06-16 2009-06-12 128.553 158,626 -2,342 2.33% 20,391,796
2009-06-15 2009-06-11 124.914 160,968 +1,088 2.36% 20,107,219
2009-06-12 2009-06-10 130.372 159,880 +528 2.35% 20,843,845
2009-06-11 2009-06-09 129.765 159,352 +791 2.34% 20,678,381
2009-06-10 2009-06-08 133.404 158,561 +3,958 2.33% 21,152,626
2009-06-09 2009-06-05 147.350 154,603 +2,441 2.27% 22,780,824
2009-06-08 2009-06-04 128.553 152,162 +5,079 2.23% 19,560,832
2009-06-05 2009-06-03 112.787 147,083 +2,837 2.16% 16,589,018
2009-06-04 2009-06-02 89.744 144,246 -3,331 2.12% 12,945,259
2009-06-03 2009-06-01 88.532 147,577 -4,156 2.17% 13,065,222
2009-06-02 2009-05-29 83.681 151,733 +1,682 2.23% 12,697,095
2009-05-27 2009-05-25 92.776 150,051 +6,003 2.20% 13,921,165
2009-05-26 2009-05-22 79.436 144,048 +4,024 2.11% 11,442,575
2009-05-25 2009-05-21 82.468 140,024 +1,055 2.06% 11,547,464
2009-05-22 2009-05-20 87.319 138,969 +990 2.04% 12,134,606
2009-05-21 2009-05-19 90.351 137,979 +527 2.03% 12,466,499
2009-05-19 2009-05-15 94.595 137,452 -329 2.02% 13,002,322
2009-05-18 2009-05-14 91.563 137,781 -6,201 2.02% 12,615,705
2009-05-15 2009-05-13 90.957 143,982 +4,222 2.11% 13,096,182
2009-05-13 2009-05-11 81.861 139,760 -330 2.05% 11,440,945
2009-05-12 2009-05-08 85.500 140,090 +330 2.06% 11,977,647
2009-05-11 2009-05-07 81.255 139,760 -330 2.05% 11,356,197
2009-05-08 2009-05-06 83.074 140,090 +1,913 2.06% 11,637,855
2009-05-07 2009-05-05 78.829 138,177 +2,869 2.03% 10,892,419
2009-04-30 2009-04-28 59.425 135,308 +495 1.99% 8,040,717
2009-04-28 2009-04-24 72.159 134,813 -1,088 1.98% 9,728,009
2009-04-20 2009-04-16 53.361 135,901 +1,649 1.99% 7,251,879
2009-04-16 2009-04-14 55.787 134,252 -1,649 1.97% 7,489,517
2009-04-15 2009-04-09 50.330 135,901 +1,649 1.99% 6,839,841
2009-04-09 2009-04-07 51.542 134,252 -759 1.97% 6,919,663
2009-04-08 2009-04-06 49.723 135,011 -825 1.98% 6,713,179
2009-04-07 2009-04-03 50.330 135,836 +1,584 1.99% 6,836,569
2009-04-06 2009-04-02 49.723 134,252 +165 1.97% 6,675,439
2009-03-31 2009-03-27 49.117 134,087 -330 1.97% 6,585,927
2009-03-24 2009-03-20 46.085 134,417 +198 1.97% 6,194,597
2009-03-23 2009-03-19 47.904 134,219 +165 1.97% 6,429,635
2009-03-18 2009-03-16 46.085 134,054 -198 1.97% 6,177,868
2009-03-09 2009-03-05 46.691 134,252 +593 1.97% 6,268,400
2009-02-11 2009-02-09 54.574 133,659 -165 1.96% 7,294,339
2009-02-09 2009-02-05 47.298 133,824 +165 1.96% 6,329,565
2009-01-30 2009-01-23 41.840 133,659 -66 1.96% 5,592,327
2009-01-09 2009-01-07 60.638 133,725 +66 1.96% 8,108,824
2009-01-08 2009-01-06 60.032 133,659 -6,827 1.96% 8,023,773
2009-01-07 2009-01-05 59.425 140,486 +7,091 2.06% 8,348,421
2008-12-16 2008-12-12 50.936 133,395 -3 1.96% 6,794,603
2008-12-15 2008-12-11 52.149 133,398 -165 1.96% 6,956,536
2008-12-12 2008-12-10 49.117 133,563 -330 1.96% 6,560,190
2008-12-11 2008-12-09 44.266 133,893 -1,912 1.97% 5,926,878
2008-12-10 2008-12-08 45.479 135,805 +2,044 1.99% 6,176,213
2008-12-08 2008-12-04 42.447 133,761 +363 1.96% 5,677,705
2008-12-03 2008-12-01 43.053 133,398 -3,298 1.96% 5,743,186
2008-11-28 2008-11-26 33.957 136,696 -989 2.01% 4,641,828
2008-11-26 2008-11-24 32.138 137,685 -660 2.02% 4,424,944
2008-11-20 2008-11-18 38.202 138,345 +99 2.03% 5,285,052
2008-11-11 2008-11-07 44.872 138,246 +791 2.03% 6,203,396
2008-10-24 2008-10-22 30.319 137,455 -165 2.02% 4,167,502
2008-10-21 2008-10-17 36.989 137,620 +66 2.02% 5,090,455
2008-10-20 2008-10-16 38.202 137,554 +1,485 2.02% 5,254,834
2008-10-15 2008-10-13 42.447 136,069 -66 2.00% 5,775,671
2008-10-10 2008-10-08 46.085 136,135 -825 2.00% 6,273,771
2008-10-09 2008-10-06 50.330 136,960 -495 2.01% 6,893,140
2008-10-08 2008-10-03 51.542 137,455 -1 2.02% 7,084,753
2008-10-06 2008-10-02 51.542 137,456 -495 2.02% 7,084,805
2008-09-30 2008-09-26 48.510 137,951 +1,055 2.02% 6,692,064
2008-09-29 2008-09-25 52.755 136,896 -1,286 2.01% 7,221,963
2008-09-25 2008-09-23 56.393 138,182 +825 2.03% 7,792,551
2008-09-24 2008-09-22 57.606 137,357 +2,968 2.02% 7,912,608
2008-09-23 2008-09-19 52.755 134,389 +495 1.97% 7,089,706
2008-09-19 2008-09-17 60.032 133,894 -495 1.97% 8,037,881
2008-09-12 2008-09-10 72.766 134,389 +66 1.97% 9,778,905
2008-09-11 2008-09-09 78.223 134,323 -297 1.97% 10,507,160
2008-09-10 2008-09-08 78.829 134,620 -429 1.98% 10,612,023
2008-09-05 2008-09-03 81.861 135,049 +1,221 1.98% 11,055,296
2008-09-02 2008-08-29 87.319 133,828 -528 1.96% 11,685,700
2008-09-01 2008-08-28 84.893 134,356 +1,517 1.97% 11,405,921
2008-08-29 2008-08-27 93.383 132,839 -1,121 1.95% 12,404,851
2008-08-27 2008-08-25 84.893 133,960 +495 1.97% 11,372,303
2008-08-25 2008-08-20 85.500 133,465 -495 1.96% 11,411,211
2008-08-20 2008-08-18 84.893 133,960 +693 1.97% 11,372,303
2008-08-19 2008-08-15 86.712 133,267 +329 1.96% 11,555,903
2008-08-18 2008-08-14 86.712 132,938 -725 1.95% 11,527,375
2008-08-15 2008-08-13 89.138 133,663 -5,179 1.96% 11,914,444
2008-08-14 2008-08-12 78.829 138,842 -4,485 2.04% 10,944,841
2008-08-13 2008-08-11 84.893 143,327 -8,279 2.10% 12,167,498
2008-08-07 2008-08-04 121.276 151,606 -132 2.23% 18,386,185
2008-08-04 2008-07-31 123.095 151,738 +132 2.23% 18,678,226
2008-07-31 2008-07-29 126.734 151,606 +33 2.23% 19,213,563
2008-07-25 2008-07-23 127.340 151,573 +198 2.22% 19,301,292
2008-07-24 2008-07-22 130.372 151,375 -363 2.22% 19,735,033
2008-07-23 2008-07-21 129.765 151,738 -824 2.23% 19,690,347
2008-07-22 2008-07-18 124.308 152,562 -2,144 2.24% 18,964,678
2008-07-21 2008-07-17 130.372 154,706 +132 2.27% 20,169,302
2008-07-18 2008-07-16 135.223 154,574 +165 2.27% 20,901,938
2008-07-17 2008-07-15 138.255 154,409 +33 2.27% 21,347,779
2008-07-16 2008-07-14 140.074 154,376 +198 2.27% 21,624,049
2008-07-15 2008-07-11 148.563 154,178 -1,089 2.26% 22,905,181
2008-07-14 2008-07-10 140.074 155,267 +429 2.28% 21,748,854
2008-07-10 2008-07-08 139.468 154,838 -957 2.27% 21,594,872
2008-07-09 2008-07-07 145.531 155,795 -197 2.29% 22,673,053
2008-07-07 2008-07-03 143.712 155,992 -1,320 2.29% 22,417,951
2008-07-04 2008-07-02 148.563 157,312 -1,649 2.31% 23,370,779
2008-07-03 2008-06-30 154.627 158,961 +330 2.33% 24,579,668
2008-06-30 2008-06-26 160.691 158,631 -330 2.33% 25,490,548
2008-06-27 2008-06-25 154.627 158,961 +561 2.33% 24,579,668
2008-06-26 2008-06-24 154.627 158,400 +429 2.32% 24,492,922
2008-06-25 2008-06-23 163.723 157,971 +230 2.32% 25,863,445
2008-06-23 2008-06-19 163.723 157,741 +264 2.32% 25,825,789
2008-06-18 2008-06-16 166.755 157,477 +330 2.31% 26,260,021
2008-06-17 2008-06-13 165.239 157,147 -4,947 2.31% 25,966,765
2008-06-16 2008-06-12 174.252 162,094 -289 2.38% 28,245,157
2008-06-13 2008-06-11 180.260 162,383 -699 2.36% 29,271,223
2008-06-12 2008-06-10 177.256 163,082 +499 2.37% 28,907,272
2008-06-11 2008-06-06 186.269 162,583 +1,332 2.36% 30,284,185
2008-06-10 2008-06-05 180.260 161,251 -1,032 2.35% 29,067,168
2008-06-06 2008-06-04 174.252 162,283 +499 2.36% 28,278,091
2008-06-04 2008-06-02 177.256 161,784 +1,331 2.35% 28,677,193
2008-06-03 2008-05-30 180.260 160,453 +999 2.33% 28,923,321
2008-06-02 2008-05-29 183.265 159,454 -1,731 2.32% 29,222,295
2008-05-30 2008-05-28 177.256 161,185 -499 2.35% 28,571,017
2008-05-29 2008-05-27 174.252 161,684 -366 2.35% 28,173,714
2008-05-28 2008-05-26 171.247 162,050 -799 2.36% 27,750,637
2008-05-27 2008-05-23 177.256 162,849 -3,262 2.37% 28,865,971
2008-05-26 2008-05-22 180.260 166,111 -166 2.42% 29,943,234
2008-05-23 2008-05-21 183.265 166,277 -1,465 2.42% 30,472,710
2008-05-22 2008-05-20 183.265 167,742 +100 2.44% 30,741,193
2008-05-19 2008-05-15 189.273 167,642 +433 2.44% 31,730,173
2008-05-16 2008-05-14 192.278 167,209 -833 2.43% 32,150,571
2008-05-15 2008-05-13 192.278 168,042 +1,432 2.45% 32,310,738
2008-05-14 2008-05-09 192.278 166,610 -666 2.43% 32,035,396
2008-05-13 2008-05-08 192.278 167,276 -832 2.44% 32,163,453
2008-05-09 2008-05-07 192.278 168,108 +2,030 2.45% 32,323,428
2008-05-08 2008-05-06 201.291 166,078 +999 2.42% 33,429,969
2008-05-07 2008-05-05 210.304 165,079 -2,829 2.40% 34,716,739
2008-05-06 2008-05-02 195.282 167,908 -2,064 2.44% 32,789,425
2008-05-02 2008-04-29 192.278 169,972 +3,428 2.47% 32,681,834
2008-04-30 2008-04-28 204.295 166,544 -9,087 2.42% 34,024,125
2008-04-29 2008-04-25 171.247 175,631 +2,896 2.56% 30,076,347
2008-04-28 2008-04-24 177.256 172,735 +3,262 2.51% 30,618,324
2008-04-25 2008-04-23 186.269 169,473 -2,996 2.47% 31,567,578
2008-04-24 2008-04-22 174.252 172,469 -832 2.51% 30,053,019
2008-04-23 2008-04-21 171.247 173,301 +799 2.52% 29,677,341
2008-04-22 2008-04-18 168.243 172,502 -1,830 2.51% 29,022,260
2008-04-21 2008-04-17 168.243 174,332 -1,665 2.54% 29,330,144
2008-04-18 2008-04-16 168.243 175,997 +1,165 2.56% 29,610,269
2008-04-17 2008-04-15 174.252 174,832 -998 2.55% 30,464,775
2008-04-16 2008-04-14 168.243 175,830 -34 2.56% 29,582,172
2008-04-15 2008-04-11 174.252 175,864 -66 2.56% 30,644,603
2008-04-14 2008-04-10 177.256 175,930 -1,198 2.56% 31,184,657
2008-04-11 2008-04-09 177.256 177,128 -966 2.58% 31,397,010
2008-04-10 2008-04-08 180.260 178,094 -33 2.59% 32,103,294
2008-04-09 2008-04-07 183.265 178,127 +965 2.59% 32,644,397
2008-04-08 2008-04-03 186.269 177,162 -466 2.58% 32,999,801
2008-04-07 2008-04-02 180.260 177,628 +1,764 2.59% 32,019,293
2008-04-03 2008-04-01 177.256 175,864 +1,598 2.56% 31,172,958
2008-04-02 2008-03-31 177.256 174,266 +866 2.54% 30,889,703
2008-04-01 2008-03-28 183.265 173,400 -267 2.52% 31,778,105
2008-03-31 2008-03-27 171.247 173,667 +366 2.53% 29,740,017
2008-03-28 2008-03-26 177.256 173,301 -665 2.52% 30,718,651
2008-03-27 2008-03-25 168.243 173,966 -200 2.53% 29,268,567
2008-03-26 2008-03-20 156.226 174,166 +699 2.54% 27,209,201
2008-03-25 2008-03-19 162.234 173,467 -33 2.53% 28,142,306
2008-03-20 2008-03-18 162.234 173,500 +998 2.53% 28,147,660
2008-03-19 2008-03-17 165.239 172,502 -2,929 2.51% 28,504,005
2008-03-18 2008-03-14 180.260 175,431 -865 2.55% 31,623,261
2008-03-17 2008-03-13 180.260 176,296 +1,165 2.57% 31,779,186
2008-03-14 2008-03-12 204.295 175,131 -466 2.55% 35,778,407
2008-03-13 2008-03-11 204.295 175,597 -3,495 2.56% 35,873,609
2008-03-12 2008-03-10 195.282 179,092 -8,588 2.61% 34,973,460
2008-03-11 2008-03-07 216.312 187,680 +4,227 2.73% 40,597,524
2008-03-10 2008-03-06 243.352 183,453 +1,964 2.67% 44,643,568
2008-03-07 2008-03-05 249.360 181,489 +3,062 2.64% 45,256,135
2008-03-06 2008-03-04 255.369 178,427 -665 2.60% 45,564,705
2008-03-05 2008-03-03 246.356 179,092 +133 2.61% 44,120,365
2008-03-04 2008-02-29 249.360 178,959 -300 2.61% 44,625,254
2008-03-03 2008-02-28 249.360 179,259 -3,728 2.61% 44,700,062
2008-02-29 2008-02-27 234.339 182,987 +2,097 2.66% 42,880,901
2008-02-28 2008-02-26 240.347 180,890 +5,925 2.63% 43,476,403
2008-02-27 2008-02-25 246.356 174,965 -13,347 2.54% 43,103,655
2008-02-26 2008-02-22 204.295 188,312 -167 2.74% 38,471,221
2008-02-25 2008-02-21 210.304 188,479 +4,793 2.74% 39,637,848
2008-02-22 2008-02-20 219.317 183,686 +3,229 2.67% 40,285,428
2008-02-21 2008-02-19 228.330 180,457 -133 2.62% 41,203,716
2008-02-20 2008-02-18 213.308 180,590 -866 2.62% 38,521,315
2008-02-19 2008-02-15 210.304 181,456 +500 2.64% 38,160,885
2008-02-18 2008-02-14 207.299 180,956 -333 2.63% 37,512,079
2008-02-15 2008-02-13 192.278 181,289 +1,365 2.63% 34,857,841
2008-02-14 2008-02-12 192.278 179,924 -633 2.61% 34,595,382
2008-02-13 2008-02-11 183.265 180,557 +866 2.62% 33,089,730
2008-02-12 2008-02-06 186.269 179,691 +3,295 2.61% 33,470,876
2008-02-11 2008-02-04 204.295 176,396 -5,026 2.56% 36,036,840
2008-02-05 2008-02-01 180.260 181,422 +100 2.64% 32,703,201
2008-02-04 2008-01-31 180.260 181,322 +332 2.63% 32,685,175
2008-02-01 2008-01-30 186.269 180,990 +1,032 2.63% 33,712,839
2008-01-31 2008-01-29 189.273 179,958 -732 2.62% 34,061,265
2008-01-30 2008-01-28 180.260 180,690 +166 2.63% 32,571,250
2008-01-29 2008-01-25 186.269 180,524 -332 2.62% 33,626,038
2008-01-28 2008-01-24 180.260 180,856 +732 2.63% 32,601,173
2008-01-25 2008-01-23 189.273 180,124 -266 2.62% 34,092,684
2008-01-24 2008-01-22 177.256 180,390 -699 2.62% 31,975,219
2008-01-23 2008-01-21 207.299 181,089 +3,162 2.63% 37,539,650
2008-01-22 2008-01-18 222.321 177,927 -5,159 2.59% 39,556,935
2008-01-18 2008-01-16 189.273 183,086 -9,387 2.66% 34,653,312
2008-01-17 2008-01-15 213.308 192,473 -4,460 2.80% 41,056,056
2008-01-16 2008-01-14 234.339 196,933 +2,030 2.86% 46,148,986
2008-01-15 2008-01-11 237.343 194,903 +1,764 2.83% 46,258,833
2008-01-14 2008-01-10 243.352 193,139 +1,332 2.81% 47,000,671
2008-01-11 2008-01-09 243.352 191,807 +1,165 2.79% 46,676,527
2008-01-10 2008-01-08 243.352 190,642 -1,531 2.77% 46,393,022
2008-01-09 2008-01-07 237.343 192,173 +965 2.79% 45,610,887
2008-01-08 2008-01-04 246.356 191,208 -233 2.78% 47,105,213
2008-01-07 2008-01-03 243.352 191,441 +333 2.78% 46,587,460
2008-01-04 2008-01-02 249.360 191,108 +1,431 2.78% 47,654,731
2008-01-03 2007-12-31 252.365 189,677 +5,193 2.76% 47,867,751
2008-01-02 2007-12-27 255.369 184,484 +1,231 2.68% 47,111,474
2007-12-28 2007-12-24 261.378 183,253 +1,099 2.66% 47,898,224
2007-12-27 2007-12-20 252.365 182,154 -1,165 2.65% 45,969,212
2007-12-21 2007-12-19 246.356 183,319 -34 2.66% 45,161,712
2007-12-20 2007-12-18 246.356 183,353 +733 2.66% 45,170,088
2007-12-19 2007-12-17 249.360 182,620 +1,065 2.65% 45,538,161
2007-12-18 2007-12-14 264.382 181,555 -1,065 2.64% 47,999,857
2007-12-17 2007-12-13 273.395 182,620 +2,329 2.65% 49,927,382
2007-12-14 2007-12-12 279.404 180,291 -399 2.62% 50,373,956
2007-12-13 2007-12-11 288.417 180,690 +1,298 2.63% 52,114,000
2007-12-12 2007-12-10 291.421 179,392 +1,032 2.61% 52,278,590
2007-12-11 2007-12-07 300.434 178,360 -233 2.59% 53,585,406
2007-12-10 2007-12-06 300.434 178,593 +499 2.60% 53,655,407
2007-12-07 2007-12-05 306.443 178,094 +200 2.59% 54,575,600
2007-12-06 2007-12-04 312.451 177,894 +566 2.59% 55,583,220
2007-12-05 2007-12-03 306.443 177,328 -167 2.58% 54,340,865
2007-12-04 2007-11-30 312.451 177,495 +67 2.58% 55,458,552
2007-12-03 2007-11-29 318.460 177,428 +1,165 2.58% 56,503,725
2007-11-30 2007-11-28 324.469 176,263 -6,724 2.56% 57,191,827
2007-11-29 2007-11-27 282.408 182,987 -1,730 2.66% 51,676,983
2007-11-28 2007-11-26 276.399 184,717 -1,798 2.68% 51,055,644
2007-11-27 2007-11-23 264.382 186,515 +6,491 2.71% 49,311,192
2007-11-26 2007-11-22 276.399 180,024 +6,291 2.62% 49,758,502
2007-11-23 2007-11-21 282.408 173,733 +632 2.52% 49,063,580
2007-11-22 2007-11-20 294.425 173,101 -399 2.52% 50,965,315
2007-11-19 2007-11-15 306.443 173,500 +1,764 2.52% 53,167,803
2007-11-16 2007-11-14 300.434 171,736 +199 2.50% 51,595,331
2007-11-15 2007-11-13 294.425 171,537 +1,665 2.49% 50,504,834
2007-11-14 2007-11-12 297.430 169,872 +266 2.47% 50,524,969
2007-11-13 2007-11-09 318.460 169,606 +67 2.46% 54,012,731
2007-11-12 2007-11-08 318.460 169,539 +965 2.46% 53,991,394
2007-11-09 2007-11-07 336.486 168,574 +1,165 2.45% 56,722,802
2007-11-08 2007-11-06 330.477 167,409 -33 2.43% 55,324,889
2007-11-07 2007-11-05 324.469 167,442 +932 2.43% 54,329,689
2007-11-06 2007-11-02 336.486 166,510 +1,198 2.42% 56,028,295
2007-11-05 2007-11-01 348.503 165,312 +466 2.40% 57,611,798
2007-11-02 2007-10-31 336.486 164,846 +898 2.40% 55,468,382
2007-10-31 2007-10-29 360.521 163,948 +433 2.38% 59,106,662
2007-10-30 2007-10-26 354.512 163,515 +1,698 2.38% 57,968,047
2007-10-29 2007-10-25 366.529 161,817 -1,165 2.35% 59,310,698
2007-10-26 2007-10-24 354.512 162,982 +4,227 2.37% 57,779,092
2007-10-25 2007-10-23 372.538 158,755 -4,460 2.31% 59,142,293
2007-10-23 2007-10-18 312.451 163,215 +1,231 2.37% 50,996,746
2007-10-22 2007-10-17 324.469 161,984 +866 2.35% 52,558,739
2007-10-18 2007-10-16 336.486 161,118 -2,131 2.34% 54,213,962
2007-10-17 2007-10-15 348.503 163,249 -3,128 2.37% 56,892,836
2007-10-16 2007-10-12 366.529 166,377 +199 2.42% 60,982,073
2007-10-15 2007-10-11 378.547 166,178 -299 2.41% 62,906,154
2007-10-12 2007-10-10 377.045 166,477 +899 2.42% 62,769,263
2007-10-11 2007-10-09 394.999 165,578 -2,331 2.41% 65,403,171
2007-10-10 2007-10-08 377.045 167,909 +501 2.43% 63,309,191
2007-10-09 2007-10-05 383.029 167,408 -1,270 2.42% 64,122,201
2007-10-08 2007-10-04 371.060 168,678 +568 2.44% 62,589,628
2007-10-05 2007-10-03 383.029 168,110 +134 2.43% 64,391,087
2007-10-04 2007-10-02 406.969 167,976 -902 2.43% 68,360,997
2007-10-03 2007-09-28 400.984 168,878 -1,805 2.44% 67,717,375
2007-10-02 2007-09-27 383.029 170,683 -2,038 2.47% 65,376,622
2007-09-28 2007-09-25 377.045 172,721 +401 2.50% 65,123,530
2007-09-27 2007-09-24 377.045 172,320 +200 2.49% 64,972,335
2007-09-25 2007-09-21 389.014 172,120 +1,337 2.49% 66,957,146
2007-09-24 2007-09-20 418.939 170,783 +501 2.47% 71,547,574
2007-09-21 2007-09-19 424.923 170,282 +3,375 2.46% 72,356,796
2007-09-20 2007-09-18 436.893 166,907 -2,606 2.42% 72,920,502
2007-09-19 2007-09-17 412.954 169,513 +568 2.45% 70,001,015
2007-09-18 2007-09-14 412.954 168,945 +234 2.45% 69,766,457
2007-09-17 2007-09-13 412.954 168,711 -368 2.44% 69,669,826
2007-09-14 2007-09-12 418.939 169,079 -1,704 2.45% 70,833,703
2007-09-13 2007-09-11 418.939 170,783 +2,306 2.47% 71,547,574
2007-09-12 2007-09-10 424.923 168,477 +635 2.44% 71,589,809
2007-09-11 2007-09-07 424.923 167,842 +568 2.43% 71,319,983
2007-09-10 2007-09-06 418.939 167,274 -1,771 2.42% 70,077,519
2007-09-07 2007-09-05 406.969 169,045 -17,378 2.45% 68,796,046
2007-09-06 2007-09-04 412.954 186,423 +3,944 2.70% 76,984,062
2007-09-05 2007-09-03 430.908 182,479 -3,710 2.64% 78,631,693
2007-09-04 2007-08-31 389.014 186,189 -3,341 2.69% 72,430,188
2007-09-03 2007-08-30 383.029 189,530 +1,203 2.74% 72,595,579
2007-08-31 2007-08-29 383.029 188,327 -334 2.73% 72,134,795
2007-08-30 2007-08-28 406.969 188,661 +8,187 2.71% 76,779,147
2007-08-29 2007-08-27 442.878 180,474 +3,442 2.59% 79,927,937
2007-08-28 2007-08-24 412.954 177,032 +4,010 2.54% 73,106,014
2007-08-27 2007-08-23 412.954 173,022 -5,848 2.48% 71,450,070
2007-08-24 2007-08-22 359.090 178,870 -134 2.57% 64,230,454
2007-08-23 2007-08-21 347.120 179,004 +1,337 2.57% 62,135,953
2007-08-22 2007-08-20 359.090 177,667 -1,003 2.55% 63,798,469
2007-08-21 2007-08-17 335.151 178,670 +970 2.57% 59,881,394
2007-08-20 2007-08-16 359.090 177,700 +1,370 2.55% 63,810,319
2007-08-17 2007-08-15 383.029 176,330 +1,203 2.53% 67,539,590
2007-08-16 2007-08-14 400.984 175,127 -1,471 2.51% 70,223,124
2007-08-15 2007-08-13 377.045 176,598 +34 2.54% 66,585,332
2007-08-14 2007-08-10 365.075 176,564 -1,270 2.54% 64,459,099
2007-08-13 2007-08-09 394.999 177,834 -2,239 2.55% 70,244,281
2007-08-10 2007-08-08 383.029 180,073 -2,540 2.59% 68,973,269
2007-08-09 2007-08-07 359.090 182,613 +2,473 2.62% 65,574,529
2007-08-08 2007-08-06 400.984 180,140 +902 2.59% 72,233,257
2007-08-07 2007-08-03 424.923 179,238 +1,304 2.57% 76,162,410
2007-08-06 2007-08-02 442.878 177,934 +7,853 2.56% 78,803,027
2007-08-03 2007-08-01 472.802 170,081 +6,650 2.44% 80,414,641
2007-08-02 2007-07-31 508.711 163,431 -3,375 2.35% 83,139,154
2007-08-01 2007-07-30 496.741 166,806 +768 2.40% 82,859,441
2007-07-31 2007-07-27 490.757 166,038 +2,540 2.38% 81,484,233
2007-07-30 2007-07-26 520.681 163,498 +6,984 2.35% 85,130,255
2007-07-27 2007-07-25 532.650 156,514 +3,676 2.25% 83,367,242
2007-07-26 2007-07-24 532.650 152,838 +3,543 2.20% 81,409,219
2007-07-25 2007-07-23 550.605 149,295 +1,203 2.15% 82,202,557
2007-07-24 2007-07-20 550.605 148,092 -8,756 2.13% 81,540,179
2007-07-23 2007-07-19 514.696 156,848 +2,540 2.26% 80,729,019
2007-07-20 2007-07-18 526.666 154,308 -6,884 2.22% 81,268,707
2007-07-19 2007-07-17 496.741 161,192 +969 2.32% 80,070,735
2007-07-18 2007-07-16 490.757 160,223 +6,750 2.31% 78,630,484
2007-07-17 2007-07-13 502.726 153,473 -11,596 2.21% 77,154,899
2007-07-16 2007-07-12 460.832 165,069 +3,275 2.38% 76,069,136
2007-07-13 2007-07-11 466.817 161,794 +1,270 2.33% 75,528,220
2007-07-12 2007-07-10 478.787 160,524 +8,823 2.31% 76,856,782
2007-07-11 2007-07-09 502.726 151,701 -22,357 2.18% 76,264,068
2007-07-10 2007-07-06 418.939 174,058 +8,756 2.50% 72,919,598
2007-07-09 2007-07-05 430.908 165,302 +5,547 2.38% 71,229,983
2007-07-06 2007-07-04 448.863 159,755 +1,370 2.30% 71,708,058
2007-07-05 2007-07-03 442.878 158,385 +1,905 2.28% 70,145,208
2007-07-04 2007-06-29 454.848 156,480 +7,586 2.25% 71,174,540
2007-07-03 2007-06-28 472.802 148,894 +2,138 2.14% 70,397,385
2007-06-29 2007-06-27 478.787 146,756 +5,548 2.45% 70,264,845
2007-06-28 2007-06-26 490.757 141,208 +1,169 2.36% 69,298,749
2007-06-27 2007-06-25 496.741 140,039 -2,506 2.34% 69,563,165
2007-06-26 2007-06-22 496.741 142,545 2.38% 70,807,998

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top