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: HANG SENG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 36.420 20,153,491 +0 1.45% 733,990,142
2025-10-13 2025-10-09 38.080 20,153,491 +0 1.45% 767,444,937
2025-10-10 2025-10-08 35.200 20,153,491 +0 1.45% 709,402,883
2025-10-09 2025-10-06 33.200 20,153,491 +0 1.45% 669,095,901
2025-10-08 2025-10-03 32.820 20,153,491 +0 1.45% 661,437,575
2025-10-06 2025-10-02 31.480 20,153,491 -300,000 1.45% 634,431,897
2025-09-30 2025-09-26 26.940 20,453,491 +107,000 1.47% 551,017,048
2025-09-12 2025-09-10 24.380 20,346,491 +65,000 1.47% 496,047,451
2025-09-09 2025-09-05 24.560 20,281,491 -436 1.46% 498,113,419
2025-09-05 2025-09-03 24.440 20,281,927 +1,000 1.46% 495,690,296
2025-08-19 2025-08-15 20.220 20,280,927 -6,000,000 1.46% 410,080,344
2025-08-18 2025-08-14 19.150 26,280,927 -980,000 1.89% 503,279,752
2025-08-15 2025-08-13 18.650 27,260,927 -1,000,000 1.96% 508,416,289
2025-08-12 2025-08-08 16.870 28,260,927 -560,000 2.04% 476,761,838
2025-08-05 2025-08-01 15.620 28,820,927 -3,000 2.08% 450,182,880
2025-08-01 2025-07-30 16.620 28,823,927 -600,000 2.08% 479,053,667
2025-07-29 2025-07-25 16.880 29,423,927 +2,000 2.12% 496,675,888
2025-07-28 2025-07-24 17.040 29,421,927 -570,000 2.12% 501,349,636
2025-07-14 2025-07-10 15.080 29,991,927 +10,000 2.16% 452,278,259
2025-06-17 2025-06-13 14.340 29,981,927 +10,000 2.16% 429,940,833
2025-06-12 2025-06-10 15.486 29,971,927 +1,521,115 2.16% 464,143,212
2025-05-30 2025-05-28 14.875 28,450,812 +2,848 2.16% 423,203,611
2025-05-19 2025-05-15 14.159 28,447,964 -142,387 2.16% 402,782,377
2025-04-23 2025-04-17 13.126 28,590,351 -4,747 2.17% 375,281,825
2025-03-31 2025-03-27 14.201 28,595,098 -1,898 2.17% 406,070,541
2025-03-24 2025-03-20 14.896 28,596,996 -9,493 2.17% 425,980,606
2024-12-02 2024-11-28 13.000 28,606,489 +8,544 2.17% 371,877,344
2024-11-27 2024-11-25 13.126 28,597,945 -3,797 2.17% 375,381,505
2024-11-22 2024-11-20 13.590 28,601,742 -3,797 2.17% 388,688,953
2024-11-21 2024-11-19 13.569 28,605,539 -14,239 2.17% 388,137,855
2024-11-14 2024-11-12 13.632 28,619,778 -47,463 2.17% 390,140,054
2024-10-28 2024-10-24 15.107 28,667,241 -949 2.18% 433,066,960
2024-10-16 2024-10-14 16.265 28,668,190 -3,797 2.18% 466,302,316
2024-10-08 2024-10-04 17.129 28,671,987 +949 2.18% 491,132,117
2024-09-05 2024-09-03 13.442 28,671,038 -47,462 2.18% 385,402,115
2024-09-02 2024-08-29 14.011 28,718,500 +127,773 2.18% 402,377,229
2024-08-20 2024-08-16 14.264 28,590,727 -4,747 2.17% 407,815,629
2024-08-12 2024-08-08 13.611 28,595,474 -4,746 2.17% 389,206,259
2024-08-05 2024-08-01 14.664 28,600,220 -949 2.17% 419,400,179
2024-07-31 2024-07-29 14.327 28,601,169 +74,801 2.17% 409,772,392
2024-07-10 2024-07-08 16.961 28,526,368 +2,848 2.17% 483,829,516
2024-06-13 2024-06-11 17.633 28,523,520 +1,155,132 2.17% 502,947,405
2024-05-24 2024-05-22 19.543 27,368,388 +18,216 2.17% 534,863,709
2024-05-23 2024-05-21 20.048 27,350,172 -81,972 2.16% 548,320,833
2024-05-22 2024-05-20 20.707 27,432,144 -464,512 2.17% 568,035,334
2024-05-17 2024-05-14 19.653 27,896,656 -364,322 2.21% 548,250,567
2024-05-16 2024-05-13 19.455 28,260,978 -275,975 2.24% 549,825,422
2024-05-14 2024-05-10 19.082 28,536,953 +5,465 2.26% 544,541,876
2024-05-10 2024-05-08 17.808 28,531,488 -455,403 2.26% 508,099,986
2024-05-07 2024-05-03 17.457 28,986,891 +2,732 2.29% 506,025,815
2024-04-30 2024-04-26 18.028 28,984,159 -546,483 2.29% 522,525,835
2024-04-23 2024-04-19 17.721 29,530,642 +3,643 2.34% 523,299,513
2024-04-17 2024-04-15 17.501 29,526,999 +3,643 2.34% 516,751,252
2024-04-05 2024-04-02 15.525 29,523,356 -4,554 2.34% 458,341,355
2024-01-18 2024-01-16 12.231 29,527,910 +6,376 2.34% 361,153,486
2023-12-21 2023-12-19 11.243 29,521,534 +910 2.34% 331,904,231
2023-12-07 2023-12-05 11.945 29,520,624 +9,108 2.34% 352,637,375
2023-11-28 2023-11-24 12.165 29,511,516 +27,325 2.34% 359,008,880
2023-11-23 2023-11-21 12.187 29,484,191 -911 2.33% 359,323,901
2023-10-12 2023-10-10 12.956 29,485,102 -2,733 2.33% 381,995,769
2023-08-04 2023-08-02 14.427 29,487,835 +31,879 2.33% 425,414,378
2023-07-13 2023-07-11 13.065 29,455,956 +9,108 2.33% 384,852,219
2023-06-15 2023-06-13 14.281 29,446,848 +1,284,874 2.33% 420,528,468
2023-05-30 2023-05-25 13.753 28,161,974 -8,711 2.33% 387,307,688
2023-04-13 2023-04-11 15.773 28,170,685 -6,115 2.33% 444,345,050
2023-04-12 2023-04-06 15.613 28,176,800 +1,742 2.33% 439,912,988
2023-04-06 2023-04-03 15.268 28,175,058 +18,110 2.33% 430,182,427
2023-03-09 2023-03-07 15.268 28,156,948 +6,969 2.33% 429,905,920
2023-02-28 2023-02-24 15.062 28,149,979 +8,711 2.33% 423,982,681
2023-02-07 2023-02-03 15.107 28,141,268 +17,248 2.33% 425,143,710
2023-01-17 2023-01-13 15.016 28,124,020 +871 2.33% 422,300,259
2023-01-11 2023-01-09 14.465 28,123,149 -2,614 2.33% 406,790,404
2022-12-14 2022-12-12 13.363 28,125,763 +2,614 2.33% 375,831,779
2022-11-30 2022-11-28 12.215 28,123,149 +43,554 2.33% 343,511,896
2022-11-28 2022-11-24 12.283 28,079,595 -2,613 2.32% 344,914,001
2022-11-07 2022-11-03 10.320 28,082,208 -4,355 2.32% 289,819,198
2022-11-04 2022-11-02 10.596 28,086,563 -3,485 2.32% 297,602,451
2022-10-11 2022-10-07 10.539 28,090,048 +43,555 2.32% 296,027,031
2022-09-09 2022-09-07 11.147 28,046,493 +3,484 2.32% 312,632,411
2022-09-07 2022-09-05 10.837 28,043,009 -13,066 2.32% 303,901,478
2022-08-25 2022-08-23 11.342 28,056,075 -99,305 2.32% 318,214,573
2022-08-05 2022-08-03 10.584 28,155,380 -5,226 2.33% 298,008,410
2022-07-08 2022-07-06 11.824 28,160,606 +17,422 2.33% 332,977,913
2022-06-23 2022-06-21 14.286 28,143,184 +1,409,586 2.33% 402,040,332
2022-06-16 2022-06-14 14.721 26,733,598 -827 2.33% 393,535,231
2022-06-08 2022-06-06 15.591 26,734,425 -1,655 2.33% 416,811,290
2022-05-23 2022-05-19 14.455 26,736,080 +4,137 2.33% 386,462,917
2022-05-17 2022-05-13 13.609 26,731,943 +6,619 2.33% 363,787,551
2022-05-16 2022-05-12 13.415 26,725,324 -26,477 2.33% 358,529,482
2022-04-13 2022-04-11 15.784 26,751,801 -1,655 2.33% 422,255,309
2022-03-30 2022-03-28 16.219 26,753,456 -9,929 2.33% 433,921,655
2022-03-22 2022-03-18 15.881 26,763,385 -3,309 2.33% 425,025,829
2022-03-11 2022-03-09 15.736 26,766,694 +3,309 2.33% 421,196,385
2022-02-21 2022-02-17 17.718 26,763,385 -9,929 2.33% 474,191,678
2022-01-21 2022-01-19 16.509 26,773,314 -827 2.33% 442,009,646
2022-01-17 2022-01-13 16.606 26,774,141 +4,137 2.33% 444,612,016
2022-01-07 2022-01-05 15.011 26,770,004 +602,256 2.33% 401,836,098
2022-01-06 2022-01-04 15.228 26,167,748 +65,713 2.28% 398,488,516
2021-12-23 2021-12-21 15.011 26,102,035 +3,309 2.27% 391,809,426
2021-12-17 2021-12-15 14.817 26,098,726 -3,309 2.27% 386,712,931
2021-12-14 2021-12-10 15.760 26,102,035 -828 2.27% 411,368,351
2021-12-13 2021-12-09 15.857 26,102,863 +56,678 2.27% 413,905,212
2021-12-03 2021-12-01 15.252 26,046,185 -5,792 2.27% 397,266,910
2021-11-22 2021-11-18 16.050 26,051,977 +840,649 2.27% 418,136,113
2021-11-04 2021-11-02 16.002 25,211,328 -37,233 2.20% 403,424,830
2021-11-01 2021-10-28 16.413 25,248,561 +16,548 2.20% 414,395,774
2021-10-22 2021-10-20 18.419 25,232,013 +1,006,451 2.20% 464,746,131
2021-10-19 2021-10-15 18.032 24,225,562 -8,274 2.11% 436,839,197
2021-10-12 2021-10-08 16.920 24,233,836 +2,482 2.11% 410,042,730
2021-09-08 2021-09-06 19.217 24,231,354 +261,387 2.11% 465,643,691
2021-08-17 2021-08-13 19.410 23,969,967 -827 2.09% 465,255,905
2021-07-13 2021-07-09 19.555 23,970,794 +8,274 2.09% 468,748,459
2021-07-08 2021-07-06 19.482 23,962,520 +46,417 2.09% 466,849,010
2021-06-29 2021-06-25 19.942 23,916,103 +828 2.08% 476,928,500
2021-06-21 2021-06-17 18.612 23,915,275 -9,929 2.08% 445,117,856
2021-06-18 2021-06-16 18.806 23,925,204 -4,137 2.08% 449,929,178
2021-06-11 2021-06-09 20.674 23,929,341 +175,645 2.08% 494,705,675
2021-05-24 2021-05-20 21.404 23,753,696 -6,570 2.08% 508,426,915
2021-05-20 2021-05-17 22.427 23,760,266 -4,107 2.08% 532,867,696
2021-04-23 2021-04-21 21.307 23,764,373 +821 2.09% 506,340,746
2021-04-16 2021-04-14 19.797 23,763,552 +3,286 2.09% 470,446,634
2021-04-13 2021-04-09 20.114 23,760,266 -4,928 2.08% 477,903,058
2021-03-26 2021-03-24 17.216 23,765,194 +4,106 2.09% 409,137,457
2021-03-01 2021-02-25 24.898 23,761,088 +32,854 2.09% 591,613,538
2021-02-26 2021-02-24 24.156 23,728,234 +32,853 2.08% 573,172,774
2021-02-25 2021-02-23 27.699 23,695,381 -1,212,294 2.08% 656,331,979
2021-02-23 2021-02-19 22.963 24,907,675 -2,422,944 2.19% 571,943,788
2021-02-22 2021-02-18 21.915 27,330,619 +8,213 2.40% 598,963,615
2021-02-18 2021-02-16 21.088 27,322,406 -1,297,713 2.40% 576,162,909
2021-02-17 2021-02-11 18.628 28,620,119 -607,790 2.51% 533,140,082
2021-02-10 2021-02-08 17.118 29,227,909 -275,148 2.56% 500,335,750
2021-01-26 2021-01-22 17.435 29,503,057 -821 2.59% 514,385,248
2021-01-25 2021-01-21 18.409 29,503,878 -313,751 2.59% 543,136,967
2021-01-22 2021-01-20 17.752 29,817,629 -16,427 2.62% 529,308,781
2021-01-19 2021-01-15 17.557 29,834,056 -2,464 2.62% 523,788,585
2021-01-15 2021-01-13 17.873 29,836,520 +16,427 2.62% 533,276,801
2021-01-13 2021-01-11 17.654 29,820,093 +8,214 2.62% 526,447,981
2020-12-23 2020-12-21 15.463 29,811,879 +8,213 2.62% 460,968,808
2020-12-02 2020-11-30 15.463 29,803,666 -394,242 2.62% 460,841,814
2020-11-26 2020-11-24 14.732 30,197,908 -355,639 2.65% 444,877,761
2020-11-20 2020-11-18 13.466 30,553,547 -4,107 2.68% 411,429,313
2020-11-18 2020-11-16 13.320 30,557,654 -445,986 2.68% 407,020,046
2020-11-05 2020-11-03 11.907 31,003,640 -821,337 2.72% 369,173,066
2020-11-04 2020-11-02 11.554 31,824,977 -410,669 2.79% 367,716,213
2020-10-23 2020-10-21 11.481 32,235,646 -317,857 2.83% 370,106,352
2020-10-06 2020-09-30 10.532 32,553,503 +1,642 2.86% 342,840,646
2020-09-18 2020-09-16 11.676 32,551,861 +8,214 2.86% 380,078,145
2020-08-17 2020-08-13 10.897 32,543,647 +34,496 2.86% 354,623,673
2020-07-17 2020-07-15 11.968 32,509,151 -482,125 2.85% 389,078,841
2020-07-02 2020-06-29 9.253 32,991,276 -12,320 2.90% 305,274,953
2020-06-23 2020-06-19 9.241 33,003,596 +1,643 2.90% 304,987,125
2020-06-15 2020-06-11 9.816 33,001,953 +460,590 2.90% 323,958,328
2020-05-27 2020-05-25 8.791 32,541,363 +16,198 2.90% 286,086,992
2020-04-09 2020-04-07 9.285 32,525,165 -16,198 2.89% 302,008,890
2020-03-25 2020-03-23 7.865 32,541,363 +46,973 2.90% 255,951,424
2020-01-31 2020-01-29 11.804 32,494,390 -403,317 2.89% 383,573,557
2020-01-23 2020-01-21 12.644 32,897,707 +4,859 2.93% 415,956,546
2020-01-22 2020-01-20 13.113 32,892,848 -89,086 2.93% 431,328,717
2020-01-17 2020-01-15 13.286 32,981,934 -17,818 2.94% 438,198,381
2020-01-15 2020-01-13 13.385 32,999,752 -80,987 2.94% 441,694,852
2020-01-08 2020-01-06 13.360 33,080,739 -22,676 2.94% 441,961,911
2020-01-07 2020-01-03 13.409 33,103,415 +4,049 2.95% 443,899,854
2020-01-06 2020-01-02 13.434 33,099,366 +4,049 2.95% 444,662,955
2019-12-23 2019-12-19 12.496 33,095,317 +32,395 2.95% 413,551,344
2019-12-04 2019-12-02 11.100 33,062,922 +4,050 2.94% 367,014,568
2019-11-26 2019-11-22 11.088 33,058,872 +4,049 2.94% 366,561,413
2019-11-21 2019-11-19 11.286 33,054,823 +8,099 2.94% 373,046,879
2019-11-14 2019-11-12 11.286 33,046,724 +4,049 2.94% 372,955,476
2019-11-08 2019-11-06 11.631 33,042,675 +235,426 2.94% 384,333,712
2019-11-05 2019-11-01 11.273 32,807,249 -2,430 2.92% 369,847,742
2019-10-29 2019-10-25 10.989 32,809,679 -24,296 2.92% 360,557,361
2019-09-26 2019-09-24 11.483 32,833,975 -24,748 2.92% 377,041,184
2019-09-25 2019-09-23 11.446 32,858,723 -810 2.92% 376,108,193
2019-09-24 2019-09-20 11.545 32,859,533 -15,388 2.92% 379,363,354
2019-09-23 2019-09-19 11.508 32,874,921 -144,157 2.93% 378,323,230
2019-09-12 2019-09-10 11.471 33,019,078 +809 2.94% 378,759,064
2019-08-21 2019-08-19 11.002 33,018,269 +3,240 2.94% 363,257,328
2019-08-07 2019-08-05 11.459 33,015,029 +810 2.94% 378,304,962
2019-07-17 2019-07-15 12.348 33,014,219 -4,859 2.94% 407,646,208
2019-06-28 2019-06-26 13.100 33,019,078 +713,833 2.94% 432,550,268
2019-06-24 2019-06-20 13.024 32,305,245 -31,694 2.94% 420,752,810
2019-06-06 2019-06-04 12.456 32,336,939 -49,219 2.94% 402,800,823
2019-06-03 2019-05-30 12.355 32,386,158 -3,170 2.95% 400,144,094
2019-04-30 2019-04-26 13.403 32,389,328 -3,169 2.95% 434,110,953
2019-03-27 2019-03-25 13.352 32,392,497 -281,895 2.95% 432,518,197
2019-03-13 2019-03-11 13.453 32,674,392 +3,169 2.97% 439,581,098
2019-02-26 2019-02-22 13.504 32,671,223 +15,055 2.97% 441,187,764
2019-01-30 2019-01-28 11.939 32,656,168 -3,962 2.97% 389,879,722
2018-11-30 2018-11-28 11.800 32,660,130 -11,093 2.97% 385,392,988
2018-11-20 2018-11-16 11.724 32,671,223 +73,769 2.97% 383,049,937
2018-11-07 2018-11-05 11.497 32,597,454 +236,759 2.97% 374,779,949
2018-11-02 2018-10-31 10.904 32,360,695 +77,573 2.94% 352,862,797
2018-10-08 2018-10-04 11.396 32,283,122 +20,601 2.94% 367,906,590
2018-09-27 2018-09-24 11.548 32,262,521 +7,924 2.93% 372,557,820
2018-09-04 2018-08-31 11.737 32,254,597 -23,771 2.93% 378,572,321
2018-09-03 2018-08-30 11.914 32,278,368 +1,104 2.94% 384,554,460
2018-08-27 2018-08-23 11.687 32,277,264 +57,706 2.94% 377,208,951
2018-07-20 2018-07-18 11.535 32,219,558 +13,471 2.93% 371,655,071
2018-06-15 2018-06-13 15.007 32,206,087 +678,905 2.93% 483,301,391
2018-06-05 2018-06-01 14.568 31,527,182 -4,654 2.93% 459,293,924
2018-05-14 2018-05-10 14.542 31,531,836 -7,757 2.93% 458,548,695
2018-05-04 2018-05-02 14.568 31,539,593 +12,411 2.93% 459,474,730
2018-04-24 2018-04-20 14.671 31,527,182 -7,757 2.93% 462,545,563
2018-04-20 2018-04-18 13.949 31,534,939 -1,551 2.93% 439,892,299
2018-04-18 2018-04-16 14.053 31,536,490 -13,186 2.93% 443,166,533
2018-03-19 2018-03-15 15.368 31,549,676 -17,065 2.93% 484,839,798
2018-02-27 2018-02-23 16.502 31,566,741 -1,551 2.93% 520,914,948
2018-02-12 2018-02-08 15.961 31,568,292 -1,551 2.93% 503,847,181
2018-02-01 2018-01-30 17.482 31,569,843 +775 2.93% 551,898,501
2018-01-26 2018-01-24 16.631 31,569,068 -2,327 2.93% 525,023,296
2018-01-22 2018-01-18 16.218 31,571,395 -38,783 2.93% 512,037,202
2018-01-04 2018-01-02 16.528 31,610,178 -1,551 2.94% 522,446,795
2017-12-21 2017-12-19 14.878 31,611,729 -1,552 2.94% 470,306,696
2017-12-04 2017-11-30 15.677 31,613,281 +7,757 2.94% 495,598,804
2017-12-01 2017-11-29 15.703 31,605,524 +7,757 2.94% 496,292,128
2017-11-24 2017-11-22 15.161 31,597,767 -15,514 2.94% 479,061,000
2017-11-23 2017-11-21 14.852 31,613,281 +285,655 2.94% 469,514,656
2017-11-21 2017-11-17 15.032 31,327,626 -3,103 2.91% 470,926,510
2017-10-30 2017-10-26 16.683 31,330,729 -4,654 2.91% 522,675,182
2017-10-27 2017-10-25 16.605 31,335,383 -4,654 2.91% 520,328,930
2017-10-17 2017-10-13 16.167 31,340,037 +7,757 2.91% 506,668,780
2017-09-04 2017-08-31 17.508 31,332,280 -7,757 2.91% 548,553,350
2017-08-29 2017-08-25 17.018 31,340,037 -776 2.91% 533,335,558
2017-08-22 2017-08-18 16.837 31,340,813 +776 2.91% 527,692,034
2017-08-01 2017-07-28 17.533 31,340,037 +1,551 2.91% 549,497,241
2017-07-17 2017-07-13 16.373 31,338,486 +5,430 2.91% 513,108,058
2017-07-14 2017-07-12 16.012 31,333,056 -2,327 2.91% 501,708,494
2017-06-29 2017-06-27 15.316 31,335,383 -38,783 2.91% 479,930,721
2017-06-22 2017-06-20 15.445 31,374,166 -776 2.92% 484,569,540
2017-06-19 2017-06-15 15.419 31,374,942 -15,513 2.92% 483,772,541
2017-06-13 2017-06-09 15.514 31,390,455 +3,878 2.92% 486,995,037
2017-06-12 2017-06-08 15.566 31,386,577 +453,094 2.92% 488,577,150
2017-06-08 2017-06-06 14.939 30,933,483 -11,467 2.92% 462,101,270
2017-05-10 2017-05-08 14.965 30,944,950 +133,375 2.92% 463,082,155
2017-05-09 2017-05-05 15.096 30,811,575 -10,703 2.90% 465,116,711
2017-05-04 2017-04-28 15.880 30,822,278 -764 2.91% 489,469,523
2017-03-29 2017-03-27 16.011 30,823,042 -3,822 2.91% 493,513,630
2017-03-28 2017-03-24 16.508 30,826,864 -4,587 2.91% 508,898,226
2017-03-22 2017-03-20 17.110 30,831,451 -2,293 2.91% 527,526,091
2017-03-15 2017-03-13 16.875 30,833,744 -765 2.91% 520,305,250
2017-03-14 2017-03-10 16.220 30,834,509 +1,529 2.91% 500,150,789
2017-03-08 2017-03-06 17.084 30,832,980 -764 2.91% 526,745,597
2017-02-20 2017-02-16 17.921 30,833,744 -3,823 2.91% 552,572,243
2017-02-07 2017-02-03 17.319 30,837,567 -7,644 2.91% 534,084,934
2017-01-26 2017-01-24 16.796 30,845,211 -3,058 2.91% 518,077,826
2017-01-24 2017-01-20 15.697 30,848,269 +114,669 2.91% 484,232,887
2016-10-31 2016-10-27 12.165 30,733,600 +2,294 2.90% 373,885,497
2016-10-20 2016-10-18 11.708 30,731,306 +3,058 2.90% 359,787,680
2016-10-03 2016-09-29 11.838 30,728,248 +4,587 2.90% 363,771,453
2016-09-30 2016-09-28 11.590 30,723,661 +1,528 2.90% 356,081,099
2016-09-27 2016-09-23 11.969 30,722,133 +7,645 2.90% 367,717,835
2016-08-08 2016-08-04 11.917 30,714,488 -2,293 2.90% 366,019,222
2016-08-03 2016-07-29 11.629 30,716,781 -4,587 2.90% 357,206,784
2016-07-21 2016-07-19 12.504 30,721,368 +381,994 2.90% 384,139,276
2016-06-13 2016-06-08 11.603 30,339,374 +15,099 2.90% 352,035,848
2016-05-16 2016-05-12 11.564 30,324,275 +22,649 2.89% 350,655,648
2016-03-30 2016-03-24 12.663 30,301,626 +755 2.89% 383,707,240
2016-02-23 2016-02-19 11.047 30,300,871 +302,739 2.89% 334,732,076
2016-02-12 2016-02-05 10.676 29,998,132 +68,701 2.86% 320,262,008
2016-02-05 2016-02-03 9.683 29,929,431 +2,265 2.86% 289,795,746
2016-01-22 2016-01-20 10.305 29,927,166 +15,099 2.86% 308,404,963
2016-01-21 2016-01-19 10.928 29,912,067 +3,775 2.86% 326,871,113
2015-12-01 2015-11-27 12.372 29,908,292 +3,775 2.86% 370,011,018
2015-11-19 2015-11-17 12.862 29,904,517 -755 2.85% 384,620,290
2015-11-05 2015-11-03 13.617 29,905,272 -755 2.85% 407,208,692
2015-11-04 2015-11-02 13.458 29,906,027 -3,775 2.86% 402,465,444
2015-10-23 2015-10-20 14.199 29,909,802 -1,510 2.86% 424,702,181
2015-10-12 2015-10-08 14.093 29,911,312 +3,775 2.86% 421,554,043
2015-09-07 2015-09-02 12.054 29,907,537 +209,697 2.86% 360,494,140
2015-08-26 2015-08-24 12.464 29,697,840 -7,549 2.84% 370,160,996
2015-08-17 2015-08-13 14.544 29,705,389 -1,510 2.84% 432,029,848
2015-08-04 2015-07-31 13.908 29,706,899 -755 2.84% 413,164,298
2015-07-29 2015-07-27 13.670 29,707,654 +424,034 2.84% 406,091,802
2015-07-22 2015-07-20 14.650 29,283,620 -3,020 2.80% 428,998,781
2015-07-06 2015-07-02 16.716 29,286,640 -755 2.80% 489,559,037
2015-07-02 2015-06-29 17.140 29,287,395 +7,549 2.80% 501,985,519
2015-06-11 2015-06-09 19.815 29,279,846 +506,057 2.80% 580,171,538
2015-06-01 2015-05-28 20.597 28,773,789 -4,451 2.80% 592,639,652
2015-05-22 2015-05-20 20.704 28,778,240 +1,484 2.80% 595,834,632
2015-05-13 2015-05-11 21.432 28,776,756 -11,128 2.80% 616,750,138
2015-05-12 2015-05-08 21.405 28,787,884 -54,029 2.80% 616,212,549
2015-05-06 2015-05-04 22.511 28,841,913 -7,419 2.80% 649,248,314
2015-04-23 2015-04-21 21.324 28,849,332 -742 2.80% 615,194,632
2015-04-17 2015-04-15 21.540 28,850,074 +14,838 2.80% 621,432,558
2015-04-16 2015-04-14 21.891 28,835,236 +1,483 2.80% 631,218,664
2015-03-18 2015-03-16 17.523 28,833,753 -14,837 2.80% 505,259,889
2015-02-27 2015-02-25 17.685 28,848,590 -7,419 2.80% 510,186,219
2015-02-13 2015-02-11 17.173 28,856,009 -7,419 2.80% 495,536,888
2015-02-10 2015-02-06 17.334 28,863,428 +23,740 2.80% 500,333,030
2015-02-06 2015-02-04 17.469 28,839,688 +3,710 2.80% 503,808,924
2015-02-04 2015-02-02 17.065 28,835,978 +5,935 2.80% 492,083,369
2015-01-28 2015-01-26 17.308 28,830,043 -7,419 2.80% 498,977,095
2015-01-26 2015-01-22 17.685 28,837,462 +3,709 2.80% 509,989,420
2015-01-14 2015-01-12 18.467 28,833,753 +7,419 2.80% 532,466,191
2015-01-12 2015-01-08 18.979 28,826,334 +15,579 2.80% 547,094,521
2015-01-07 2015-01-05 18.790 28,810,755 +2,226 2.80% 541,361,927
2014-12-30 2014-12-24 17.982 28,808,529 +7,419 2.80% 518,020,813
2014-12-23 2014-12-19 18.062 28,801,110 -742 2.80% 520,216,737
2014-12-12 2014-12-10 18.278 28,801,852 +742 2.80% 526,441,843
2014-12-02 2014-11-28 18.763 28,801,110 +14,837 2.80% 540,404,252
2014-11-25 2014-11-21 17.793 28,786,273 -2,967 2.80% 512,188,316
2014-11-20 2014-11-18 17.955 28,789,240 -1,484 2.80% 516,897,845
2014-11-07 2014-11-05 18.413 28,790,724 +5,193 2.80% 530,119,259
2014-10-29 2014-10-27 17.092 28,785,531 +742 2.80% 491,998,519
2014-10-24 2014-10-22 17.308 28,784,789 -48,269 2.80% 498,193,860
2014-10-09 2014-10-07 17.658 28,833,058 +2,225 2.80% 509,134,232
2014-09-17 2014-09-15 18.332 28,830,833 -742 2.80% 528,526,047
2014-08-25 2014-08-21 19.383 28,831,575 +1,484 2.80% 558,852,953
2014-08-20 2014-08-18 19.410 28,830,091 +5,935 2.80% 559,601,412
2014-08-15 2014-08-13 19.815 28,824,156 -1,484 2.80% 571,142,175
2014-08-04 2014-07-31 20.003 28,825,640 +14,838 2.80% 576,611,309
2014-07-21 2014-07-17 18.494 28,810,802 -7,419 2.80% 532,819,065
2014-07-09 2014-07-07 18.008 28,818,221 -20,772 2.80% 518,971,994
2014-07-02 2014-06-27 16.661 28,838,993 -7,419 2.80% 480,472,858
2014-06-26 2014-06-24 16.391 28,846,412 -50,447 2.80% 472,819,820
2014-06-25 2014-06-23 16.391 28,896,859 +14,095 2.81% 473,646,694
2014-06-19 2014-06-17 16.283 28,882,764 +11,128 2.81% 470,301,087
2014-06-18 2014-06-16 16.526 28,871,636 -11,128 2.80% 477,124,986
2014-06-16 2014-06-12 18.170 28,882,764 +1,413,663 2.81% 524,797,039
2014-06-12 2014-06-10 18.170 27,469,101 -2,822 2.81% 499,110,919
2014-06-09 2014-06-05 18.085 27,471,923 -1,411 2.81% 496,826,022
2014-05-30 2014-05-28 18.425 27,473,334 +101,632 2.81% 506,196,709
2014-05-27 2014-05-23 17.660 27,371,702 +705,563 2.80% 483,375,289
2014-05-23 2014-05-21 17.546 26,666,139 +8,466 2.72% 467,891,745
2014-05-20 2014-05-16 17.745 26,657,673 +14,112 2.72% 473,032,701
2014-05-15 2014-05-13 18.000 26,643,561 +168,409 2.72% 479,579,477
2014-04-24 2014-04-22 19.020 26,475,152 -3,528 2.70% 503,565,047
2014-04-17 2014-04-15 19.162 26,478,680 +706 2.70% 507,384,998
2014-04-16 2014-04-14 19.616 26,477,974 +7,055 2.70% 519,380,262
2014-04-10 2014-04-08 18.765 26,470,919 -2,822 2.70% 496,731,388
2014-04-09 2014-04-07 19.077 26,473,741 +21,872 2.70% 505,039,068
2014-04-08 2014-04-04 18.765 26,451,869 +706 2.70% 496,373,912
2014-04-07 2014-04-03 18.907 26,451,163 -14,111 2.70% 500,109,611
2014-04-01 2014-03-28 18.227 26,465,274 -4,939 2.70% 482,371,858
2014-03-27 2014-03-25 17.716 26,470,213 +35,278 2.70% 468,955,948
2014-03-20 2014-03-18 16.894 26,434,935 +92,429 2.70% 446,600,394
2014-03-19 2014-03-17 17.433 26,342,506 +3,527 2.69% 459,226,349
2014-03-14 2014-03-12 16.781 26,338,979 +147,342 2.69% 441,992,844
2014-03-12 2014-03-10 17.631 26,191,637 -2,823 2.68% 461,793,295
2014-02-25 2014-02-21 19.871 26,194,460 -21,166 2.68% 520,501,593
2014-02-10 2014-02-06 19.559 26,215,626 -112,890 2.68% 512,747,933
2014-01-27 2014-01-23 20.041 26,328,516 -17,640 2.69% 527,643,254
2014-01-24 2014-01-22 20.182 26,346,156 +17,640 2.69% 531,730,837
2014-01-14 2014-01-10 19.020 26,328,516 -1,412 2.69% 500,775,988
2014-01-03 2013-12-31 19.842 26,329,928 +706 2.69% 522,447,080
2013-12-30 2013-12-24 19.644 26,329,222 -2,117 2.69% 517,208,741
2013-12-27 2013-12-20 19.502 26,331,339 -2,822 2.69% 513,518,362
2013-12-23 2013-12-19 19.757 26,334,161 +10,583 2.69% 520,291,654
2013-12-18 2013-12-16 19.701 26,323,578 +21,167 2.69% 518,590,217
2013-12-16 2013-12-12 19.814 26,302,411 -3,527 2.69% 521,155,506
2013-12-13 2013-12-11 19.956 26,305,938 -7,056 2.69% 524,953,755
2013-11-26 2013-11-22 20.919 26,312,994 -14,817 2.69% 550,454,243
2013-11-15 2013-11-13 20.211 26,327,811 +144,502 2.69% 532,106,883
2013-11-13 2013-11-11 20.608 26,183,309 -705 2.67% 539,577,134
2013-11-05 2013-11-01 21.005 26,184,014 -2,117 2.67% 549,982,698
2013-10-28 2013-10-24 20.778 26,186,131 +1,411 2.67% 544,088,950
2013-10-23 2013-10-21 20.919 26,184,720 -14,111 2.67% 547,770,817
2013-10-21 2013-10-17 21.061 26,198,831 -1,411 2.68% 551,779,196
2013-10-08 2013-10-04 21.175 26,200,242 -28,223 2.68% 554,779,621
2013-10-03 2013-09-30 21.600 26,228,465 -2,117 2.68% 566,529,385
2013-09-17 2013-09-13 22.677 26,230,582 -9,877 2.68% 594,829,514
2013-09-12 2013-09-10 23.130 26,240,459 +38,100 2.68% 606,954,564
2013-09-09 2013-09-05 22.138 26,202,359 -21,873 2.68% 580,077,502
2013-08-29 2013-08-27 21.600 26,224,232 -3,527 2.68% 566,437,953
2013-08-21 2013-08-19 21.997 26,227,759 +10,583 2.68% 576,922,532
2013-08-09 2013-08-07 18.680 26,217,176 +14,111 2.68% 489,740,386
2013-07-29 2013-07-25 19.445 26,203,065 -705 2.68% 509,531,227
2013-07-25 2013-07-23 18.879 26,203,770 +217,358 2.68% 494,689,398
2013-07-19 2013-07-17 18.198 25,986,412 +2,117 2.65% 472,907,218
2013-07-16 2013-07-12 17.773 25,984,295 -17,639 2.65% 461,820,358
2013-07-15 2013-07-11 18.198 26,001,934 +10,583 2.66% 473,189,691
2013-07-11 2013-07-09 17.405 25,991,351 +10,584 2.66% 452,367,942
2013-07-04 2013-07-02 18.340 25,980,767 +97,333 2.65% 476,486,767
2013-07-02 2013-06-27 18.312 25,883,434 -1,411 2.64% 473,967,985
2013-06-28 2013-06-26 18.595 25,884,845 +91,574 2.64% 481,331,188
2013-06-19 2013-06-17 22.671 25,793,271 -706 2.63% 584,750,298
2013-06-18 2013-06-14 22.612 25,793,977 +1,057,136 2.63% 583,241,489
2013-06-13 2013-06-10 22.730 24,736,841 +293,665 2.63% 562,262,661
2013-06-07 2013-06-05 23.114 24,443,176 +8,119 2.60% 564,979,974
2013-05-31 2013-05-29 22.730 24,435,057 -1,353 2.60% 555,403,181
2013-05-21 2013-05-16 22.966 24,436,410 +1,353 2.60% 561,212,181
2013-05-08 2013-05-06 23.439 24,435,057 +2,707 2.60% 572,736,960
2013-04-30 2013-04-26 23.025 24,432,350 +88,820 2.60% 562,563,260
2013-04-26 2013-04-24 22.316 24,343,530 +32,479 2.59% 543,249,297
2013-04-25 2013-04-23 21.991 24,311,051 +137,460 2.59% 534,620,166
2013-03-28 2013-03-26 25.006 24,173,591 -2,030 2.57% 604,477,583
2013-03-27 2013-03-25 25.183 24,175,621 +119,016 2.58% 608,815,779
2013-03-20 2013-03-18 25.153 24,056,605 -980 2.56% 605,107,539
2013-03-13 2013-03-11 26.424 24,057,585 -4,164 2.56% 635,708,787
2013-03-01 2013-02-27 27.223 24,061,749 +99,293 2.56% 655,021,400
2013-02-28 2013-02-26 26.661 23,962,456 -677 2.55% 638,861,229
2013-02-27 2013-02-25 27.370 23,963,133 +96,839 2.55% 655,878,284
2013-02-22 2013-02-20 28.612 23,866,294 +66,744 2.54% 682,855,812
2013-02-20 2013-02-18 29.114 23,799,550 -3,383 2.54% 692,904,916
2013-02-18 2013-02-14 29.853 23,802,933 -5,389 2.54% 710,592,328
2013-02-14 2013-02-07 29.144 23,808,322 +677 2.54% 693,864,022
2013-02-07 2013-02-05 30.075 23,807,645 +1,353 2.54% 716,010,717
2013-02-01 2013-01-30 30.962 23,806,292 +4,737 2.54% 737,079,707
2013-01-30 2013-01-28 30.297 23,801,555 +138,712 2.54% 721,103,931
2013-01-25 2013-01-23 30.962 23,662,843 +20,299 2.52% 732,638,303
2013-01-24 2013-01-22 31.627 23,642,544 -16,916 2.52% 747,733,176
2013-01-23 2013-01-21 31.996 23,659,460 +14,210 2.52% 757,009,622
2013-01-22 2013-01-18 31.700 23,645,250 -24,359 2.52% 749,565,998
2013-01-21 2013-01-17 31.183 23,669,609 -6,767 2.52% 738,094,909
2013-01-17 2013-01-15 31.331 23,676,376 +27,066 2.52% 741,805,007
2013-01-16 2013-01-14 31.553 23,649,310 -27,066 2.52% 746,199,622
2013-01-15 2013-01-11 31.035 23,676,376 +27,066 2.52% 734,806,846
2013-01-14 2013-01-10 31.700 23,649,310 -25,443 2.52% 749,694,702
2013-01-10 2013-01-08 31.035 23,674,753 +20,299 2.52% 734,756,476
2013-01-08 2013-01-04 31.996 23,654,454 +16,916 2.52% 756,849,450
2013-01-07 2013-01-03 32.144 23,637,538 -20,299 2.52% 759,801,545
2013-01-04 2013-01-02 31.700 23,657,837 -20,299 2.52% 749,965,012
2013-01-02 2012-12-27 30.149 23,678,136 +6,766 2.52% 713,865,427
2012-12-21 2012-12-19 30.814 23,671,370 -34,509 2.52% 729,403,972
2012-12-20 2012-12-18 30.518 23,705,879 -677 2.53% 723,460,443
2012-12-12 2012-12-10 30.297 23,706,556 -4,899 2.53% 718,225,794
2012-12-11 2012-12-07 30.297 23,711,455 +18,947 2.53% 718,374,216
2012-12-10 2012-12-06 29.779 23,692,508 -10,150 2.52% 705,545,063
2012-11-30 2012-11-28 28.523 23,702,658 -16,240 2.52% 676,072,125
2012-11-29 2012-11-27 28.671 23,718,898 -4,736 2.53% 680,040,704
2012-11-27 2012-11-23 29.085 23,723,634 -75,108 2.53% 689,993,469
2012-11-23 2012-11-21 28.789 23,798,742 -67,664 2.53% 685,143,630
2012-11-21 2012-11-19 28.493 23,866,406 -6,767 2.54% 680,037,285
2012-11-14 2012-11-12 29.055 23,873,173 -5,389 2.54% 693,637,125
2012-11-09 2012-11-07 30.444 23,878,562 -85,257 2.54% 726,965,935
2012-11-06 2012-11-02 30.740 23,963,819 -100,144 2.55% 736,644,646
2012-11-05 2012-11-01 30.592 24,063,963 -89,317 2.56% 736,166,698
2012-11-01 2012-10-30 29.410 24,153,280 -14,209 2.57% 710,342,605
2012-10-29 2012-10-25 30.149 24,167,489 -135,330 2.57% 728,618,792
2012-10-24 2012-10-19 30.888 24,302,819 +16,917 2.59% 750,657,122
2012-10-22 2012-10-18 30.888 24,285,902 +23,682 2.59% 750,134,596
2012-10-19 2012-10-17 29.705 24,262,220 +39,246 2.58% 720,717,827
2012-10-12 2012-10-10 28.789 24,222,974 -4,899 2.58% 697,356,874
2012-10-11 2012-10-09 28.582 24,227,873 +13,533 2.58% 692,485,093
2012-10-10 2012-10-08 29.055 24,214,340 -12,701 2.58% 703,549,762
2012-09-25 2012-09-21 28.523 24,227,041 -13,533 2.58% 691,029,128
2012-09-21 2012-09-19 29.321 24,240,574 -57,726 2.58% 710,760,425
2012-09-19 2012-09-17 29.055 24,298,300 +10,150 2.59% 705,989,227
2012-09-18 2012-09-14 29.144 24,288,150 -40,599 2.59% 707,848,014
2012-09-13 2012-09-11 26.927 24,328,749 -47,365 2.59% 655,098,826
2012-09-11 2012-09-07 26.336 24,376,114 -484,323 2.60% 641,964,249
2012-08-31 2012-08-29 25.272 24,860,437 -148,009 2.65% 628,265,974
2012-08-29 2012-08-27 26.868 25,008,446 -1,354 2.66% 671,922,611
2012-08-16 2012-08-14 27.104 25,009,800 +155,629 2.66% 677,872,820
2012-08-13 2012-08-09 27.636 24,854,171 +119,090 2.65% 686,877,925
2012-08-09 2012-08-07 26.336 24,735,081 -5,897 2.63% 651,417,929
2012-08-08 2012-08-06 26.188 24,740,978 +62,251 2.64% 647,916,816
2012-08-06 2012-08-02 26.158 24,678,727 +59,545 2.63% 645,557,143
2012-08-02 2012-07-31 25.301 24,619,182 -4,060 2.62% 622,896,729
2012-07-23 2012-07-19 25.833 24,623,242 +11,368 2.62% 636,099,908
2012-07-13 2012-07-11 25.656 24,611,874 +11,367 2.62% 631,441,432
2012-07-11 2012-07-09 25.774 24,600,507 -7,020 2.62% 634,058,325
2012-07-10 2012-07-06 26.809 24,607,527 -1,353 2.62% 659,696,111
2012-07-06 2012-07-04 26.572 24,608,880 +56,838 2.62% 653,913,355
2012-07-05 2012-07-03 26.158 24,552,042 +43,305 2.62% 642,243,261
2012-06-28 2012-06-26 24.503 24,508,737 +1,354 2.61% 600,543,027
2012-06-25 2012-06-21 25.686 24,507,383 +202,993 2.61% 629,484,993
2012-06-22 2012-06-20 27.777 24,304,390 +323,322 2.59% 675,105,141
2012-06-21 2012-06-19 27.318 23,981,068 +821,501 2.55% 655,119,944
2012-06-20 2012-06-18 26.676 23,159,567 -39,226 2.55% 617,799,798
2012-06-19 2012-06-15 26.125 23,198,793 +65,377 2.56% 606,071,834
2012-06-18 2012-06-14 25.544 23,133,416 +65,378 2.55% 590,917,817
2012-06-15 2012-06-13 25.819 23,068,038 +169,982 2.54% 595,598,981
2012-06-14 2012-06-12 25.666 22,898,056 -1,308 2.52% 587,707,747
2012-06-13 2012-06-11 25.789 22,899,364 +478,957 2.52% 590,543,422
2012-06-12 2012-06-08 24.810 22,420,407 +98,066 2.47% 556,243,806
2012-06-11 2012-06-07 24.504 22,322,341 +156,933 2.46% 546,982,077
2012-06-06 2012-06-04 23.739 22,165,408 +115,064 2.44% 526,184,793
2012-06-05 2012-06-01 24.626 22,050,344 +654 2.43% 543,015,331
2012-06-01 2012-05-30 25.605 22,049,690 -31,381 2.43% 564,584,287
2012-05-28 2012-05-24 24.412 22,081,071 -654 2.43% 539,043,566
2012-05-24 2012-05-22 24.901 22,081,725 +32,610 2.43% 549,867,743
2012-05-23 2012-05-21 24.596 22,049,115 +10,984 2.43% 542,310,549
2012-05-22 2012-05-18 24.596 22,038,131 +63,861 2.43% 542,040,392
2012-05-18 2012-05-16 24.443 21,974,270 -26,151 2.42% 537,108,564
2012-05-17 2012-05-15 26.003 22,000,421 -1,308 2.43% 572,072,088
2012-05-15 2012-05-11 26.462 22,001,729 +10,983 2.43% 582,202,090
2012-05-11 2012-05-09 26.798 21,990,746 -1,307 2.42% 589,311,492
2012-05-09 2012-05-07 27.991 21,992,053 -10,421 2.42% 615,584,547
2012-05-08 2012-05-04 28.940 22,002,474 +47,072 2.43% 636,741,996
2012-05-07 2012-05-03 29.429 21,955,402 -654 2.42% 646,126,133
2012-05-04 2012-05-02 29.613 21,956,056 +50,994 2.42% 650,175,392
2012-05-03 2012-04-30 28.695 21,905,062 -1,307 2.41% 628,562,064
2012-04-30 2012-04-26 28.328 21,906,369 -3,269 2.41% 620,557,783
2012-04-27 2012-04-25 27.808 21,909,638 -1,308 2.42% 609,256,157
2012-04-24 2012-04-20 28.450 21,910,946 -653 2.42% 623,368,594
2012-04-23 2012-04-19 28.695 21,911,599 +10,460 2.42% 628,749,643
2012-04-13 2012-04-11 27.502 21,901,139 +67,472 2.41% 602,319,931
2012-04-12 2012-04-10 28.052 21,833,667 +57,451 2.41% 612,486,978
2012-04-11 2012-04-05 28.725 21,776,216 +57,532 2.40% 625,531,017
2012-04-05 2012-04-02 27.746 21,718,684 +52,302 2.39% 602,617,355
2012-03-27 2012-03-23 27.226 21,666,382 -653 2.39% 589,898,435
2012-03-21 2012-03-19 28.572 21,667,035 +10,460 2.39% 619,080,611
2012-03-20 2012-03-16 29.307 21,656,575 -6,538 2.39% 634,681,916
2012-03-15 2012-03-13 29.980 21,663,113 +2,876 2.39% 649,453,082
2012-03-09 2012-03-07 28.787 21,660,237 -11,396 2.39% 623,524,710
2012-03-07 2012-03-05 30.821 21,671,633 +52,302 2.39% 667,940,125
2012-03-06 2012-03-02 32.121 21,619,331 +54,918 2.38% 694,436,263
2012-03-05 2012-03-01 31.509 21,564,413 +11,767 2.38% 679,478,481
2012-03-02 2012-02-29 32.656 21,552,646 -13,075 2.38% 703,832,506
2012-03-01 2012-02-28 32.656 21,565,721 -13,076 2.38% 704,259,489
2012-02-29 2012-02-27 32.045 21,578,797 -6,537 2.38% 691,483,947
2012-02-27 2012-02-23 32.045 21,585,334 +8,499 2.38% 691,693,423
2012-02-24 2012-02-22 32.733 21,576,835 -8,499 2.38% 706,272,603
2012-02-22 2012-02-20 32.733 21,585,334 +10,591 2.38% 706,550,800
2012-02-21 2012-02-17 32.656 21,574,743 +26,151 2.38% 704,554,116
2012-02-17 2012-02-15 33.574 21,548,592 -20,921 2.38% 723,476,233
2012-02-16 2012-02-14 31.968 21,569,513 +16,344 2.38% 689,536,836
2012-02-15 2012-02-13 32.580 21,553,169 -27,887 2.38% 702,201,226
2012-02-10 2012-02-08 32.962 21,581,056 -19,613 2.38% 711,362,245
2012-02-09 2012-02-07 31.050 21,600,669 -9,225 2.38% 670,708,925
2012-02-08 2012-02-06 31.662 21,609,894 +52,302 2.38% 684,216,949
2012-02-06 2012-02-02 31.280 21,557,592 +49,687 2.38% 674,317,462
2012-01-30 2012-01-26 31.739 21,507,905 -7,635,001 2.37% 682,632,650
2012-01-26 2012-01-19 29.766 29,142,906 +13,729 3.21% 867,454,166
2012-01-20 2012-01-18 29.215 29,129,177 +1,308 3.21% 851,005,619
2012-01-19 2012-01-17 29.276 29,127,869 -64,639 3.21% 852,749,536
2012-01-18 2012-01-16 26.798 29,192,508 +5,884 3.22% 782,305,449
2012-01-17 2012-01-13 27.624 29,186,624 +1,961 3.22% 806,255,063
2012-01-11 2012-01-09 26.400 29,184,663 -5,969 3.22% 770,488,782
2012-01-06 2012-01-04 26.033 29,190,632 +49,687 3.22% 759,930,542
2012-01-05 2012-01-03 26.492 29,140,945 +55,571 3.21% 772,009,002
2012-01-04 2011-12-30 25.666 29,085,374 -1,308 3.21% 746,513,137
2012-01-03 2011-12-29 25.697 29,086,682 -1,961 3.21% 747,436,514
2011-12-29 2011-12-23 26.309 29,088,643 +42,221 3.21% 765,284,213
2011-12-21 2011-12-19 25.666 29,046,422 +19,613 3.20% 745,513,385
2011-12-19 2011-12-15 25.177 29,026,809 -63,331 3.20% 730,802,412
2011-12-16 2011-12-14 26.186 29,090,140 +98,825 3.21% 761,763,952
2011-12-15 2011-12-13 26.553 28,991,315 +50,665 3.20% 769,818,744
2011-12-14 2011-12-12 26.982 28,940,650 -1,961 3.19% 780,868,147
2011-12-13 2011-12-09 27.441 28,942,611 -1,308 3.19% 794,202,029
2011-12-09 2011-12-07 30.146 28,943,919 -7,806 3.19% 872,530,658
2011-12-08 2011-12-06 29.061 28,951,725 +364,331 3.19% 841,371,515
2011-12-07 2011-12-05 29.991 28,587,394 +59,389 3.19% 857,354,528
2011-12-06 2011-12-02 30.053 28,528,005 -174,295 3.19% 857,341,127
2011-12-05 2011-12-01 29.898 28,702,300 -645 3.20% 858,132,863
2011-12-02 2011-11-30 26.552 28,702,945 -1,937 3.20% 762,110,249
2011-12-01 2011-11-29 27.760 28,704,882 +40,378 3.20% 796,845,816
2011-11-29 2011-11-25 25.901 28,664,504 +6,456 3.20% 742,439,774
2011-11-25 2011-11-23 25.808 28,658,048 +73,055 3.20% 739,608,900
2011-11-23 2011-11-21 26.397 28,584,993 -43,325 3.19% 754,550,317
2011-11-22 2011-11-18 27.357 28,628,318 +6,455 3.20% 783,189,863
2011-11-21 2011-11-17 28.132 28,621,863 +321,045 3.20% 805,182,391
2011-11-18 2011-11-16 28.101 28,300,818 +265,418 3.16% 795,274,023
2011-11-17 2011-11-15 29.061 28,035,400 +1,936 3.13% 814,742,022
2011-11-14 2011-11-10 27.915 28,033,464 +1,937 3.13% 782,549,967
2011-11-09 2011-11-07 29.681 28,031,527 +78,151 3.13% 831,998,966
2011-11-08 2011-11-04 30.115 27,953,376 +49,061 3.12% 841,804,130
2011-11-07 2011-11-03 28.658 27,904,315 -82,693 3.12% 799,693,599
2011-11-04 2011-11-02 29.712 27,987,008 +54,225 3.12% 831,544,701
2011-11-02 2011-10-31 29.898 27,932,783 -64,441 3.12% 835,126,072
2011-11-01 2011-10-28 31.060 27,997,224 -130,817 3.13% 869,580,665
2011-10-28 2011-10-26 27.078 28,128,041 -2,582 3.14% 761,660,512
2011-10-26 2011-10-24 26.211 28,130,623 -3,228 3.14% 737,327,165
2011-10-24 2011-10-20 23.237 28,133,851 -25,176 3.14% 653,733,842
2011-10-21 2011-10-19 24.135 28,159,027 +10,845 3.14% 679,619,174
2011-10-20 2011-10-18 24.011 28,148,182 +21,948 3.14% 675,869,073
2011-10-19 2011-10-17 27.171 28,126,234 +8,392 3.14% 764,225,809
2011-10-18 2011-10-14 25.591 28,117,842 -64,440 3.14% 719,569,182
2011-10-14 2011-10-12 23.577 28,182,282 -64,441 3.15% 664,463,813
2011-10-13 2011-10-11 22.834 28,246,723 +20,422 3.15% 644,979,751
2011-10-12 2011-10-10 22.152 28,226,301 -128,881 3.15% 625,274,232
2011-10-11 2011-10-07 21.966 28,355,182 +267,573 3.17% 622,858,213
2011-10-07 2011-10-04 17.598 28,087,609 -163,159 3.14% 494,280,671
2011-10-06 2011-10-03 18.868 28,250,768 -18,356 3.15% 533,037,879
2011-10-04 2011-09-30 21.378 28,269,124 +1,937 3.16% 604,326,951
2011-10-03 2011-09-28 22.307 28,267,187 -106,756 3.16% 630,558,827
2011-09-30 2011-09-27 22.741 28,373,943 -2,582 3.17% 645,247,415
2011-09-28 2011-09-26 19.395 28,376,525 +87,310 3.17% 550,356,455
2011-09-27 2011-09-23 21.378 28,289,215 +133,834 3.16% 604,756,449
2011-09-26 2011-09-22 21.811 28,155,381 +44,251 3.14% 614,107,765
2011-09-23 2011-09-21 24.879 28,111,130 +83,963 3.14% 699,365,766
2011-09-21 2011-09-19 26.954 28,027,167 +54,322 3.13% 755,455,653
2011-09-20 2011-09-16 28.906 27,972,845 +65,904 3.12% 808,590,815
2011-09-19 2011-09-15 27.915 27,906,941 -1,291 3.12% 779,018,096
2011-09-16 2011-09-14 29.185 27,908,232 -223,000 3.12% 814,504,989
2011-09-15 2011-09-12 29.712 28,131,232 +108,869 3.14% 835,829,857
2011-09-12 2011-09-08 32.686 28,022,363 +18,075 3.13% 915,941,497
2011-09-09 2011-09-07 33.073 28,004,288 +646 3.13% 926,196,084
2011-09-08 2011-09-06 32.609 28,003,642 -77,351 3.13% 913,160,553
2011-09-07 2011-09-05 32.531 28,080,993 +3,227 3.14% 913,507,845
2011-09-06 2011-09-02 34.003 28,077,766 -174,294 3.13% 954,723,473
2011-09-05 2011-09-01 35.397 28,252,060 -65,796 3.15% 1,000,038,799
2011-09-02 2011-08-31 34.545 28,317,856 -65,796 3.16% 978,240,767
2011-09-01 2011-08-30 33.383 28,383,652 +102,543 3.17% 947,536,773
2011-08-31 2011-08-29 32.454 28,281,109 +188,513 3.16% 917,827,336
2011-08-30 2011-08-26 30.796 28,092,596 +14,815 3.14% 865,144,755
2011-08-26 2011-08-24 30.858 28,077,781 +91,750 3.13% 866,428,326
2011-08-25 2011-08-23 31.602 27,986,031 -2,582 3.12% 884,406,659
2011-08-24 2011-08-22 30.300 27,988,613 +52,636 3.12% 848,068,150
2011-08-23 2011-08-19 32.376 27,935,977 -86,437 3.12% 904,462,731
2011-08-19 2011-08-17 35.939 28,022,414 -27,709 3.13% 1,007,103,384
2011-08-18 2011-08-16 35.784 28,050,123 +131,592 3.13% 1,003,753,969
2011-08-16 2011-08-12 35.010 27,918,531 -645 3.12% 977,420,690
2011-08-15 2011-08-11 35.474 27,919,176 -63,860 3.12% 990,418,182
2011-08-12 2011-08-10 35.552 27,983,036 +135,465 3.12% 994,851,013
2011-08-11 2011-08-09 35.320 27,847,571 +19,366 3.11% 983,564,154
2011-08-10 2011-08-08 36.946 27,828,205 +1,292 3.11% 1,028,144,373
2011-08-09 2011-08-05 38.495 27,826,913 +143,857 3.11% 1,071,203,416
2011-08-08 2011-08-04 40.819 27,683,056 +28,403 3.09% 1,129,991,499
2011-08-05 2011-08-03 41.051 27,654,653 +6,456 3.09% 1,135,258,110
2011-08-04 2011-08-02 42.136 27,648,197 +29,694 3.09% 1,164,974,032
2011-08-02 2011-07-29 42.523 27,618,503 -129,655 3.08% 1,174,418,839
2011-08-01 2011-07-28 43.297 27,748,158 +3,227 3.10% 1,201,424,534
2011-07-29 2011-07-27 42.988 27,744,931 +394,777 3.10% 1,192,688,858
2011-07-28 2011-07-26 43.452 27,350,154 -131,592 3.05% 1,188,428,798
2011-07-27 2011-07-25 42.368 27,481,746 +21,948 3.07% 1,164,346,327
2011-07-25 2011-07-21 41.748 27,459,798 +53,579 3.07% 1,146,401,203
2011-07-22 2011-07-20 42.755 27,406,219 +39,991 3.06% 1,171,760,170
2011-07-21 2011-07-19 42.910 27,366,228 +138,822 3.06% 1,174,289,657
2011-07-20 2011-07-18 42.058 27,227,406 +3,874 3.04% 1,145,134,837
2011-07-18 2011-07-14 42.600 27,223,532 +1,936 3.04% 1,159,732,131
2011-07-15 2011-07-13 41.361 27,221,596 +78,956 3.04% 1,125,914,394
2011-07-14 2011-07-12 39.347 27,142,640 +73,558 3.03% 1,067,987,891
2011-07-13 2011-07-11 40.974 27,069,082 +1,291 3.02% 1,109,123,046
2011-07-12 2011-07-08 41.903 27,067,791 +200,762 3.02% 1,134,228,640
2011-07-11 2011-07-07 40.974 26,867,029 +645 3.00% 1,100,844,168
2011-07-08 2011-07-06 40.819 26,866,384 -153,524 3.00% 1,096,655,858
2011-07-07 2011-07-05 41.206 27,019,908 +2,582 3.02% 1,113,386,697
2011-07-05 2011-06-30 40.044 27,017,326 +14,815 3.02% 1,081,890,821
2011-07-04 2011-06-29 38.495 27,002,511 -15,493 3.01% 1,039,467,871
2011-06-30 2011-06-28 38.960 27,018,004 -197,824 3.02% 1,052,620,386
2011-06-29 2011-06-27 39.192 27,215,828 +1,937 3.04% 1,066,651,622
2011-06-27 2011-06-23 38.650 27,213,891 +79,129 3.04% 1,051,820,707
2011-06-22 2011-06-20 37.643 27,134,762 +223,033 3.03% 1,021,439,894
2011-06-21 2011-06-17 37.798 26,911,729 +1,291 3.00% 1,017,213,119
2011-06-17 2011-06-15 39.347 26,910,438 +175,843 3.00% 1,058,851,384
2011-06-16 2011-06-14 39.502 26,734,595 +43,961 2.98% 1,056,073,914
2011-06-15 2011-06-13 38.883 26,690,634 +1,937 2.98% 1,037,798,735
2011-06-13 2011-06-09 39.735 26,688,697 +90,446 2.98% 1,060,462,379
2011-06-09 2011-06-07 40.587 26,598,251 -3,228 2.97% 1,079,530,450
2011-06-08 2011-06-03 39.967 26,601,479 -35,505 2.97% 1,063,178,082
2011-06-07 2011-06-02 39.735 26,636,984 -2,582 2.97% 1,058,407,588
2011-06-03 2011-06-01 40.974 26,639,566 +49,377 2.97% 1,091,524,145
2011-06-01 2011-05-30 40.277 26,590,189 +44,213 2.97% 1,070,965,049
2011-05-31 2011-05-27 40.432 26,545,976 -19,366 2.96% 1,073,296,542
2011-05-27 2011-05-25 38.805 26,565,342 +1,291 2.97% 1,030,869,444
2011-05-25 2011-05-23 37.643 26,564,051 +2,582 2.97% 999,956,492
2011-05-18 2011-05-16 37.333 26,561,469 -12,911 2.97% 991,630,003
2011-05-17 2011-05-13 38.340 26,574,380 +2,583 2.97% 1,018,870,222
2011-05-11 2011-05-06 37.333 26,571,797 +132,638 2.97% 992,015,582
2011-05-09 2011-05-05 38.185 26,439,159 +1,936 2.95% 1,009,590,106
2011-05-06 2011-05-04 39.645 26,437,223 -64,638 2.95% 1,048,101,878
2011-05-05 2011-05-03 40.427 26,501,861 +447,854 2.96% 1,071,387,611
2011-04-27 2011-04-21 42.695 26,054,007 -639 2.94% 1,112,363,868
2011-04-26 2011-04-20 40.349 26,054,646 -56,933 2.94% 1,051,270,757
2011-04-18 2011-04-14 41.443 26,111,579 +640 2.94% 1,082,153,105
2011-04-15 2011-04-13 41.600 26,110,939 -138,863 2.94% 1,086,210,078
2011-04-12 2011-04-08 42.538 26,249,802 -640 2.96% 1,116,618,032
2011-04-11 2011-04-07 42.225 26,250,442 -21,897 2.96% 1,108,434,630
2011-04-08 2011-04-06 41.991 26,272,339 -133,301 2.96% 1,103,196,132
2011-04-07 2011-04-04 42.616 26,405,640 -3,197 2.98% 1,125,311,885
2011-04-04 2011-03-31 40.583 26,408,837 -126,461 2.98% 1,071,757,026
2011-04-01 2011-03-30 40.661 26,535,298 -12,788 2.99% 1,078,964,158
2011-03-31 2011-03-29 38.550 26,548,086 +43,794 2.99% 1,023,433,999
2011-03-28 2011-03-24 37.299 26,504,292 -38,775 2.99% 988,585,627
2011-03-25 2011-03-23 37.299 26,543,067 -3,197 2.99% 990,031,899
2011-03-24 2011-03-22 37.377 26,546,264 +13,138 2.99% 992,226,932
2011-03-14 2011-03-10 36.752 26,533,126 +639 2.99% 975,137,780
2011-03-11 2011-03-09 38.081 26,532,487 -144,521 2.99% 1,010,384,387
2011-03-10 2011-03-08 38.707 26,677,008 -3,197 3.01% 1,032,575,992
2011-03-08 2011-03-04 39.019 26,680,205 -14,707 3.01% 1,041,044,786
2011-03-04 2011-03-02 38.003 26,694,912 -201,419 3.01% 1,014,482,286
2011-03-03 2011-03-01 38.394 26,896,331 -192,467 3.03% 1,032,652,589
2011-03-01 2011-02-25 37.612 27,088,798 +383,655 3.05% 1,018,860,009
2011-02-28 2011-02-24 36.361 26,705,143 -28,774 3.01% 971,018,638
2011-02-24 2011-02-22 38.394 26,733,917 -31,447 3.01% 1,026,416,897
2011-02-22 2011-02-18 39.801 26,765,364 +9,592 3.02% 1,065,296,847
2011-02-21 2011-02-17 40.114 26,755,772 +9,591 3.02% 1,073,283,757
2011-02-18 2011-02-16 40.270 26,746,181 -19,183 3.01% 1,077,081,865
2011-02-17 2011-02-15 39.489 26,765,364 -284,544 3.02% 1,056,925,163
2011-02-16 2011-02-14 39.801 27,049,908 -3,198 3.05% 1,076,622,074
2011-02-14 2011-02-10 37.690 27,053,106 -18,287 3.05% 1,019,632,988
2011-02-11 2011-02-09 38.785 27,071,393 -43,225 3.05% 1,049,958,141
2011-02-10 2011-02-08 39.958 27,114,618 +12,788 3.06% 1,083,438,080
2011-02-09 2011-02-07 40.270 27,101,830 -12,788 3.05% 1,091,404,025
2011-02-01 2011-01-28 38.550 27,114,618 +198,222 3.06% 1,045,273,921
2011-01-31 2011-01-27 39.176 26,916,396 +95,914 3.03% 1,054,470,272
2011-01-25 2011-01-21 39.645 26,820,482 +6,394 3.02% 1,063,296,154
2011-01-24 2011-01-20 39.880 26,814,088 -80,696 3.02% 1,069,332,858
2011-01-21 2011-01-19 40.896 26,894,784 +640 3.03% 1,099,890,510
2011-01-17 2011-01-13 41.834 26,894,144 +600,945 3.03% 1,125,100,229
2011-01-06 2011-01-04 41.522 26,293,199 +1,279 2.96% 1,091,736,059
2011-01-05 2011-01-03 41.365 26,291,920 -639 2.96% 1,087,571,152
2011-01-04 2010-12-31 39.958 26,292,559 -13,428 2.96% 1,050,590,484
2011-01-03 2010-12-29 38.316 26,305,987 -1,919 2.97% 1,007,930,034
2010-12-29 2010-12-24 38.237 26,307,906 +12,789 2.97% 1,005,946,412
2010-12-23 2010-12-21 38.550 26,295,117 -12,789 2.96% 1,013,681,994
2010-12-22 2010-12-20 38.316 26,307,906 +640 2.97% 1,008,003,562
2010-12-20 2010-12-16 37.299 26,307,266 +13,428 2.97% 981,236,739
2010-12-17 2010-12-15 38.550 26,293,838 -96,554 2.96% 1,013,632,688
2010-12-16 2010-12-14 39.332 26,390,392 -3,836 2.97% 1,037,990,865
2010-12-15 2010-12-13 39.254 26,394,228 -13,428 2.98% 1,036,077,843
2010-12-14 2010-12-10 38.003 26,407,656 +12,788 2.98% 1,003,565,744
2010-12-10 2010-12-08 38.707 26,394,868 +640 2.98% 1,021,655,315
2010-12-09 2010-12-07 39.489 26,394,228 -640 2.98% 1,042,269,544
2010-12-08 2010-12-06 38.550 26,394,868 +3,198 2.98% 1,017,527,415
2010-12-07 2010-12-03 37.690 26,391,670 -425,219 2.97% 994,703,431
2010-12-02 2010-11-30 35.188 26,816,889 -17,264 3.02% 943,627,553
2010-11-26 2010-11-24 35.344 26,834,153 +10,739 3.02% 948,431,636
2010-11-23 2010-11-19 36.204 26,823,414 -17,904 3.02% 971,124,138
2010-11-18 2010-11-16 37.299 26,841,318 -23,282 3.03% 1,001,156,386
2010-11-17 2010-11-15 38.237 26,864,600 +640 3.03% 1,027,232,953
2010-11-16 2010-11-12 38.081 26,863,960 +1,918 3.03% 1,023,007,220
2010-11-15 2010-11-11 40.740 26,862,042 +33,250 3.03% 1,094,350,530
2010-11-12 2010-11-10 39.332 26,828,792 +5,116 3.02% 1,055,234,080
2010-11-11 2010-11-09 39.254 26,823,676 -28,774 3.02% 1,052,935,376
2010-11-10 2010-11-08 39.880 26,852,450 +1,278 3.03% 1,070,862,716
2010-11-09 2010-11-05 39.254 26,851,172 +12,150 3.03% 1,054,014,703
2010-11-08 2010-11-04 36.048 26,839,022 -42,842 3.03% 967,491,854
2010-11-05 2010-11-03 35.735 26,881,864 -6,394 3.03% 960,628,097
2010-11-04 2010-11-02 35.735 26,888,258 +3,197 3.03% 960,856,588
2010-11-01 2010-10-28 34.249 26,885,061 +639 3.03% 920,799,006
2010-10-29 2010-10-27 34.015 26,884,422 -639 3.03% 914,470,428
2010-10-27 2010-10-25 36.361 26,885,061 +2,558 3.03% 977,560,589
2010-10-26 2010-10-22 34.406 26,882,503 -15,347 3.03% 924,915,558
2010-10-25 2010-10-21 35.344 26,897,850 +1,279 3.03% 950,682,955
2010-10-22 2010-10-20 34.719 26,896,571 +640 3.03% 933,812,303
2010-10-20 2010-10-18 33.702 26,895,931 +15,346 3.03% 906,449,382
2010-10-19 2010-10-15 35.735 26,880,585 +639 3.03% 960,582,392
2010-10-18 2010-10-14 36.204 26,879,946 -11,509 3.03% 973,170,842
2010-10-15 2010-10-13 34.249 26,891,455 +639 3.03% 921,017,998
2010-10-14 2010-10-12 33.858 26,890,816 +1,279 3.03% 910,482,458
2010-10-13 2010-10-11 33.389 26,889,537 +639 3.03% 897,823,368
2010-10-07 2010-10-05 32.451 26,888,898 -3,836 3.03% 872,571,062
2010-10-06 2010-10-04 32.451 26,892,734 -25,577 3.03% 872,695,544
2010-10-05 2010-09-30 30.746 26,918,311 +8,312 3.03% 827,639,140
2010-10-04 2010-09-29 30.621 26,909,999 -3,197 3.03% 824,016,807
2010-09-29 2010-09-27 30.277 26,913,196 -639 3.03% 814,854,988
2010-09-24 2010-09-21 28.838 26,913,835 +12,788 3.03% 776,150,968
2010-09-21 2010-09-17 28.526 26,901,047 +640 3.03% 767,368,059
2010-09-16 2010-09-14 28.901 26,900,407 +2,557 3.03% 777,446,511
2010-09-15 2010-09-13 28.713 26,897,850 -5,115 3.03% 772,324,737
2010-09-08 2010-09-06 27.994 26,902,965 +50,937 3.03% 753,117,742
2010-09-07 2010-09-03 27.525 26,852,028 -180,958 3.03% 739,093,632
2010-08-31 2010-08-27 25.460 27,032,986 +17,648 3.05% 688,268,860
2010-08-19 2010-08-17 26.023 27,015,338 +640 3.05% 703,029,305
2010-08-17 2010-08-13 25.648 27,014,698 +2,899 3.04% 692,873,045
2010-08-06 2010-08-04 27.337 27,011,799 -96,349 3.04% 738,422,019
2010-08-05 2010-08-03 27.056 27,108,148 -6,394 3.06% 733,424,903
2010-07-29 2010-07-27 26.805 27,114,542 +8,952 3.06% 726,813,176
2010-07-27 2010-07-23 26.336 27,105,590 +3,836 3.06% 713,856,064
2010-07-15 2010-07-13 23.615 27,101,754 +1,279 3.05% 640,006,003
2010-07-06 2010-07-02 22.614 27,100,475 -14,067 3.05% 612,850,997
2010-06-30 2010-06-28 23.896 27,114,542 +16,113 3.06% 647,940,801
2010-06-28 2010-06-24 24.334 27,098,429 -33,250 3.05% 659,421,963
2010-06-23 2010-06-21 24.772 27,131,679 +24,087 3.06% 672,111,844
2010-06-21 2010-06-17 23.302 27,107,592 +4,818 3.06% 631,665,140
2010-06-17 2010-06-14 23.271 27,102,774 -1,918 3.05% 630,705,148
2010-06-15 2010-06-11 22.989 27,104,692 -640 3.06% 623,119,744
2010-06-14 2010-06-10 22.520 27,105,332 -70,113 3.06% 610,417,427
2010-06-10 2010-06-08 22.520 27,175,445 +48,277 3.06% 611,996,386
2010-06-09 2010-06-07 22.645 27,127,168 +2,557 3.06% 614,303,118
2010-06-08 2010-06-04 23.521 27,124,611 -110,620 3.06% 638,000,554
2010-06-07 2010-06-03 23.677 27,235,231 +32,610 3.07% 644,861,782
2010-06-03 2010-06-01 23.365 27,202,621 +25,577 3.07% 635,581,210
2010-06-02 2010-05-31 24.209 27,177,044 +20,270 3.06% 657,934,825
2010-06-01 2010-05-28 24.647 27,156,774 -179,039 3.06% 669,335,859
2010-05-31 2010-05-27 23.959 27,335,813 +57,248 3.08% 654,938,410
2010-05-25 2010-05-20 22.708 27,278,565 +97,870 3.07% 619,437,991
2010-05-18 2010-05-14 23.990 27,180,695 +48,936 3.06% 652,072,099
2010-05-17 2010-05-13 24.522 27,131,759 -7,034 3.06% 665,324,797
2010-05-14 2010-05-12 23.701 27,138,793 +48,935 3.06% 643,219,002
2010-05-13 2010-05-11 23.670 27,089,858 +204,463 3.05% 641,205,387
2010-05-12 2010-05-10 23.985 26,885,395 +56,813 3.05% 644,839,415
2010-05-11 2010-05-07 23.134 26,828,582 +48,563 3.05% 620,646,450
2010-05-10 2010-05-06 23.386 26,780,019 +53,641 3.04% 626,275,299
2010-05-03 2010-04-29 25.876 26,726,378 +48,563 3.04% 691,566,202
2010-04-29 2010-04-27 26.380 26,677,815 +15,991 3.03% 703,762,645
2010-04-14 2010-04-12 29.091 26,661,824 -747,880 3.03% 775,607,599
2010-04-09 2010-04-07 29.469 27,409,704 +5,458 3.11% 807,730,446
2010-04-08 2010-04-01 28.050 27,404,246 -262,244 3.11% 768,702,619
2010-03-26 2010-03-24 26.254 27,666,490 +63,457 3.14% 726,356,058
2010-03-24 2010-03-22 26.033 27,603,033 +15,230 3.14% 718,600,225
2010-03-22 2010-03-18 26.538 27,587,803 +9,712 3.13% 732,115,673
2010-03-19 2010-03-17 26.790 27,578,091 +14,569 3.13% 738,811,459
2010-03-18 2010-03-16 26.033 27,563,522 -71,833 3.13% 717,571,620
2010-03-16 2010-03-12 26.317 27,635,355 -1,269 3.14% 727,280,629
2010-03-11 2010-03-09 26.443 27,636,624 -5,077 3.14% 730,798,164
2010-03-10 2010-03-08 26.695 27,641,701 +1,449,993 3.14% 737,901,974
2010-03-09 2010-03-05 25.718 26,191,708 +36,805 2.97% 673,603,719
2010-03-08 2010-03-04 25.561 26,154,903 -68,534 2.97% 668,535,486
2010-03-05 2010-03-03 26.159 26,223,437 +36,171 2.98% 685,990,658
2010-03-03 2010-03-01 26.317 26,187,266 +186,671 2.97% 689,171,219
2010-03-01 2010-02-25 24.836 26,000,595 +151,662 2.95% 645,743,437
2010-02-26 2010-02-24 25.340 25,848,933 +260,809 2.94% 655,011,864
2010-02-25 2010-02-23 25.624 25,588,124 +4,516 2.91% 655,661,207
2010-02-22 2010-02-18 25.308 25,583,608 +531,135 2.91% 647,482,201
2010-02-19 2010-02-17 25.561 25,052,473 -60,919 2.85% 640,356,694
2010-02-17 2010-02-11 24.804 25,113,392 +7,764 2.85% 622,917,605
2010-02-12 2010-02-10 24.331 25,105,628 +100,923 2.85% 610,856,060
2010-02-11 2010-02-09 23.701 25,004,705 +38,816 2.84% 592,638,788
2010-02-10 2010-02-08 22.882 24,965,889 +41,355 2.84% 571,260,444
2010-02-08 2010-02-04 24.615 24,924,534 -100,262 2.83% 613,519,793
2010-02-05 2010-02-03 25.624 25,024,796 +16,648 2.84% 641,226,686
2010-02-04 2010-02-02 24.930 25,008,148 +116,450 2.84% 623,459,880
2010-02-03 2010-02-01 24.521 24,891,698 +116,450 2.83% 610,357,966
2010-02-02 2010-01-29 24.710 24,775,248 +108,686 2.81% 612,187,658
2010-02-01 2010-01-28 25.403 24,666,562 +23,290 2.80% 626,605,440
2010-01-29 2010-01-27 24.584 24,643,272 +16,499 2.80% 605,819,810
2010-01-28 2010-01-26 25.025 24,626,773 +135,858 2.80% 616,280,614
2010-01-27 2010-01-25 26.916 24,490,915 +54,343 2.78% 659,194,202
2010-01-26 2010-01-22 26.758 24,436,572 +758,120 2.78% 653,880,626
2010-01-25 2010-01-21 27.136 23,678,452 +46,283 2.69% 642,550,040
2010-01-21 2010-01-19 28.712 23,632,169 +10,302 2.68% 678,535,318
2010-01-20 2010-01-18 28.429 23,621,867 -54,298 2.68% 671,539,023
2010-01-19 2010-01-15 28.019 23,676,165 +41,989 2.69% 663,381,897
2010-01-18 2010-01-14 28.744 23,634,176 +9,519 2.68% 679,337,831
2010-01-15 2010-01-13 29.122 23,624,657 +5,711 2.68% 687,999,274
2010-01-14 2010-01-12 30.666 23,618,946 +12,691 2.68% 724,308,948
2010-01-13 2010-01-11 30.856 23,606,255 -10,787 2.68% 728,383,808
2010-01-12 2010-01-08 30.005 23,617,042 -6,346 2.68% 708,619,252
2010-01-11 2010-01-07 30.225 23,623,388 -2,538 2.68% 714,021,497
2010-01-07 2010-01-05 31.202 23,625,926 -6,346 2.68% 737,181,675
2010-01-06 2010-01-04 29.028 23,632,272 -72,341 2.68% 685,986,555
2010-01-04 2009-12-29 28.492 23,704,613 -12,279 2.69% 675,385,600
2009-12-28 2009-12-22 27.515 23,716,892 +53,938 2.69% 652,563,106
2009-12-23 2009-12-21 27.798 23,662,954 +235,850 2.69% 657,791,173
2009-12-21 2009-12-17 28.555 23,427,104 +9,519 2.66% 668,955,610
2009-12-18 2009-12-16 29.280 23,417,585 -67,011 2.66% 685,659,214
2009-12-16 2009-12-14 30.446 23,484,596 +38,817 2.67% 715,007,697
2009-12-15 2009-12-11 30.320 23,445,779 -2,539 2.66% 710,870,081
2009-12-11 2009-12-09 29.942 23,448,318 +63,153 2.66% 702,078,700
2009-12-09 2009-12-07 31.234 23,385,165 +16,499 2.66% 730,406,434
2009-12-08 2009-12-04 32.069 23,368,666 -81,225 2.65% 749,408,882
2009-12-04 2009-12-02 31.675 23,449,891 +38,182 2.66% 742,775,186
2009-12-03 2009-12-01 31.675 23,411,709 -12,691 2.66% 741,565,772
2009-12-02 2009-11-30 31.171 23,424,400 +3,807 2.66% 730,155,337
2009-12-01 2009-11-27 29.595 23,420,593 +12,692 2.66% 693,128,851
2009-11-30 2009-11-26 32.621 23,407,901 +220,830 2.66% 763,577,845
2009-11-27 2009-11-25 32.542 23,187,071 +10,376 2.63% 754,547,265
2009-11-26 2009-11-24 31.675 23,176,695 -1,904 2.63% 734,121,704
2009-11-25 2009-11-23 31.990 23,178,599 -12,691 2.63% 741,487,307
2009-11-24 2009-11-20 30.919 23,191,290 +12,691 2.63% 717,041,696
2009-11-23 2009-11-19 31.423 23,178,599 -12,057 2.63% 728,337,779
2009-11-20 2009-11-18 30.856 23,190,656 +13,961 2.63% 715,560,275
2009-11-18 2009-11-16 32.227 23,176,695 -74,879 2.63% 746,904,918
2009-11-16 2009-11-12 29.248 23,251,574 -15,453 2.64% 680,065,636
2009-11-12 2009-11-10 29.028 23,267,027 +11,645 2.64% 675,384,394
2009-11-10 2009-11-06 28.775 23,255,382 +7,764 2.64% 669,182,773
2009-11-06 2009-11-04 28.649 23,247,618 -79,956 2.64% 666,028,542
2009-11-02 2009-10-29 27.987 23,327,574 +1,269 2.65% 652,879,509
2009-10-30 2009-10-28 28.681 23,326,305 +10,302 2.65% 669,018,056
2009-10-29 2009-10-27 29.248 23,316,003 +634 2.65% 681,950,066
2009-10-28 2009-10-23 29.847 23,315,369 -3,807 2.65% 695,893,483
2009-10-27 2009-10-22 29.626 23,319,176 -31,094 2.65% 690,862,390
2009-10-23 2009-10-21 29.784 23,350,270 +33,632 2.65% 695,463,292
2009-10-22 2009-10-20 29.721 23,316,638 -2,538 2.65% 692,991,838
2009-10-20 2009-10-16 29.217 23,319,176 -63,965 2.65% 681,307,910
2009-10-19 2009-10-15 29.469 23,383,141 -18,403 2.66% 689,072,560
2009-10-08 2009-10-06 27.861 23,401,544 +31,729 2.66% 651,999,518
2009-10-07 2009-10-05 26.758 23,369,815 -76,148 2.65% 625,336,044
2009-10-05 2009-09-30 27.326 23,445,963 +19,037 2.66% 640,674,841
2009-10-02 2009-09-29 27.357 23,426,926 -201,773 2.66% 640,893,000
2009-09-29 2009-09-25 27.798 23,628,699 -1,267,870 2.68% 656,838,941
2009-09-28 2009-09-24 27.735 24,896,569 +634 2.83% 690,514,289
2009-09-25 2009-09-23 28.775 24,895,935 +10,153 2.83% 716,390,331
2009-09-24 2009-09-22 29.122 24,885,782 -6,345 2.83% 724,725,864
2009-09-23 2009-09-21 28.838 24,892,127 +634 2.83% 717,849,825
2009-09-22 2009-09-18 29.469 24,891,493 +1,269 2.83% 733,521,849
2009-09-21 2009-09-17 30.131 24,890,224 +85,667 2.83% 749,958,435
2009-09-18 2009-09-16 29.626 24,804,557 -67,010 2.82% 734,868,828
2009-09-16 2009-09-14 28.114 24,871,567 +1,269 2.82% 699,227,499
2009-09-15 2009-09-11 29.122 24,870,298 -56,321 2.82% 724,274,937
2009-09-14 2009-09-10 28.870 24,926,619 +43,967 2.83% 719,630,143
2009-09-11 2009-09-09 29.532 24,882,652 +1,184,742 2.83% 734,829,789
2009-09-10 2009-09-08 28.996 23,697,910 +5,711 2.69% 687,144,967
2009-09-09 2009-09-07 27.893 23,692,199 -1,269 2.69% 660,844,286
2009-09-08 2009-09-04 27.546 23,693,468 -580,631 2.69% 652,665,359
2009-09-07 2009-09-03 27.168 24,274,099 +4,274 2.76% 659,478,865
2009-09-03 2009-09-01 25.844 24,269,825 +4,275 2.76% 627,236,025
2009-08-27 2009-08-25 27.672 24,265,550 -1,270 2.76% 671,483,201
2009-08-21 2009-08-19 25.182 24,266,820 -1,269 2.76% 611,096,991
2009-08-20 2009-08-18 26.191 24,268,089 +36,100 2.76% 635,604,700
2009-08-19 2009-08-17 25.592 24,231,989 -73,357 2.75% 620,148,345
2009-08-18 2009-08-14 27.672 24,305,346 +25,647 2.76% 672,584,448
2009-08-13 2009-08-11 28.114 24,279,699 +1,269 2.76% 682,588,001
2009-08-12 2009-08-10 28.334 24,278,430 -12,823 2.76% 687,908,677
2009-08-11 2009-08-07 26.727 24,291,253 +194,722 2.76% 649,226,542
2009-08-10 2009-08-06 28.303 24,096,531 +31,824 2.74% 681,995,264
2009-08-07 2009-08-05 28.586 24,064,707 -3,172 2.73% 687,920,675
2009-08-06 2009-08-04 29.406 24,067,879 -79,956 2.73% 707,733,837
2009-08-05 2009-08-03 29.847 24,147,835 +1,269 2.74% 720,740,083
2009-07-29 2009-07-27 26.664 24,146,566 +23,276 2.74% 643,837,452
2009-07-27 2009-07-23 24.016 24,123,290 +79,179 2.74% 579,351,327
2009-07-24 2009-07-22 23.417 24,044,111 +8,549 2.73% 563,051,390
2009-07-23 2009-07-21 24.016 24,035,562 +9,483 2.73% 577,244,428
2009-07-22 2009-07-20 23.449 24,026,079 +57,340 2.73% 563,386,367
2009-07-21 2009-07-17 21.684 23,968,739 +42,744 2.72% 519,737,582
2009-07-20 2009-07-16 20.959 23,925,995 +17,251 2.72% 501,466,759
2009-07-17 2009-07-15 20.959 23,908,744 +34,195 2.72% 501,105,194
2009-07-16 2009-07-14 19.698 23,874,549 +15,864 2.71% 470,289,942
2009-07-14 2009-07-10 19.257 23,858,685 +3,173 2.71% 459,449,952
2009-07-13 2009-07-09 19.415 23,855,512 +20,307 2.71% 463,148,169
2009-07-08 2009-07-06 19.887 23,835,205 -250,935 2.71% 474,022,272
2009-07-07 2009-07-03 20.297 24,086,140 -1,269 2.74% 488,881,463
2009-07-03 2009-06-30 20.014 24,087,409 +6,346 2.74% 482,074,666
2009-06-25 2009-06-23 18.343 24,081,063 +26,652 2.74% 441,722,107
2009-06-24 2009-06-22 19.509 24,054,411 +634 2.73% 469,284,136
2009-06-22 2009-06-18 19.887 24,053,777 -64,117 2.73% 478,369,119
2009-06-18 2009-06-16 20.770 24,117,894 -60,284 2.74% 500,927,984
2009-06-10 2009-06-08 21.873 24,178,178 -15,026 2.75% 528,851,253
2009-06-08 2009-06-04 22.125 24,193,204 -86,302 2.75% 535,279,975
2009-06-04 2009-06-02 22.440 24,279,506 +1,269 2.76% 544,841,697
2009-06-02 2009-05-29 20.203 24,278,237 -88,662 2.76% 490,484,935
2009-05-29 2009-05-26 18.406 24,366,899 +1,904 2.77% 448,501,198
2009-05-26 2009-05-22 17.744 24,364,995 -62,848 2.77% 432,339,801
2009-05-25 2009-05-21 18.582 24,427,843 -52,060 2.77% 453,912,412
2009-05-22 2009-05-20 18.550 24,479,903 +189,813 2.78% 454,102,207
2009-05-21 2009-05-19 19.154 24,290,090 -8,482 2.78% 465,240,495
2009-05-20 2009-05-18 17.756 24,298,572 -51,380 2.78% 431,443,204
2009-05-19 2009-05-15 17.438 24,349,952 +10,075 2.79% 424,621,057
2009-05-15 2009-05-13 17.978 24,339,877 -34,001 2.79% 437,588,483
2009-05-13 2009-05-11 17.502 24,373,878 +63,619 2.79% 426,586,694
2009-05-12 2009-05-08 18.264 24,310,259 -6,296 2.78% 444,005,657
2009-05-11 2009-05-07 17.311 24,316,555 +80,726 2.78% 420,949,136
2009-05-08 2009-05-06 16.549 24,235,829 +64,879 2.77% 401,076,001
2009-05-07 2009-05-05 16.358 24,170,950 +21,207 2.77% 395,395,773
2009-05-06 2009-05-04 16.136 24,149,743 -76,818 2.76% 389,679,266
2009-04-30 2009-04-28 12.896 24,226,561 +630 2.77% 312,427,228
2009-04-29 2009-04-27 13.341 24,225,931 -6,296 2.77% 323,192,176
2009-04-24 2009-04-22 13.674 24,232,227 +3,148 2.77% 331,358,074
2009-04-23 2009-04-21 14.738 24,229,079 +12,593 2.77% 357,096,801
2009-04-20 2009-04-16 16.231 24,216,486 +49,818 2.77% 393,063,844
2009-04-17 2009-04-15 16.485 24,166,668 +1,259 2.77% 398,396,217
2009-04-15 2009-04-09 14.135 24,165,409 +101,374 2.77% 341,574,337
2009-04-14 2009-04-08 13.627 24,064,035 +629 2.75% 327,911,627
2009-04-08 2009-04-06 14.627 24,063,406 -604 2.75% 351,979,853
2009-04-07 2009-04-03 13.881 24,064,010 -118,757 2.75% 334,026,182
2009-04-06 2009-04-02 13.944 24,182,767 +176,805 2.77% 337,210,885
2009-04-03 2009-04-01 13.023 24,005,962 +12,593 2.75% 312,632,443
2009-04-02 2009-03-31 12.833 23,993,369 +368,572 2.75% 307,895,734
2009-03-31 2009-03-27 14.405 23,624,797 +5,037 2.70% 340,311,362
2009-03-30 2009-03-26 14.151 23,619,760 -629 2.70% 334,236,798
2009-03-24 2009-03-20 12.451 23,620,389 -1,889 2.70% 294,106,204
2009-03-19 2009-03-17 11.149 23,622,278 +3,375 2.70% 263,366,156
2009-03-17 2009-03-13 10.101 23,618,903 -175,166 2.70% 238,571,145
2009-03-16 2009-03-12 9.529 23,794,069 +156,153 2.72% 226,736,294
2009-03-13 2009-03-11 9.640 23,637,916 +73,062 2.71% 227,876,192
2009-03-11 2009-03-09 9.148 23,564,854 +88,151 2.70% 215,569,996
2009-03-10 2009-03-06 9.370 23,476,703 -435,088 2.69% 219,983,544
2009-03-09 2009-03-05 9.402 23,911,791 +31,185 2.74% 224,819,972
2009-03-05 2009-03-03 8.910 23,880,606 +46,481 2.73% 212,769,455
2009-03-04 2009-03-02 8.529 23,834,125 +7,018 2.73% 203,270,603
2009-03-03 2009-02-27 9.053 23,827,107 -1,259 2.73% 215,698,561
2009-03-02 2009-02-26 9.180 23,828,366 +9,296 2.73% 218,737,467
2009-02-26 2009-02-24 9.291 23,819,070 +3,778 2.73% 221,300,168
2009-02-25 2009-02-23 9.704 23,815,292 +23,240 2.73% 231,099,070
2009-02-24 2009-02-20 9.481 23,792,052 +4,408 2.72% 225,583,489
2009-02-19 2009-02-17 9.879 23,787,644 -5,667 2.72% 234,986,489
2009-02-16 2009-02-12 10.101 23,793,311 -1,260 2.72% 240,332,815
2009-02-13 2009-02-11 10.546 23,794,571 +23,241 2.72% 250,926,793
2009-02-11 2009-02-09 10.895 23,771,330 +79,336 2.72% 258,987,423
2009-02-10 2009-02-06 10.244 23,691,994 +629 2.71% 242,695,881
2009-02-09 2009-02-05 9.688 23,691,365 -5,037 2.71% 229,520,243
2009-02-03 2009-01-30 8.640 23,696,402 +630 2.71% 204,730,424
2009-01-30 2009-01-23 7.814 23,695,772 +18,592 2.71% 185,155,681
2009-01-29 2009-01-22 7.909 23,677,180 +46,481 2.71% 187,266,630
2009-01-23 2009-01-21 8.259 23,630,699 +41,832 2.70% 195,155,587
2009-01-20 2009-01-16 8.957 23,588,867 +3,778 2.70% 211,294,048
2009-01-19 2009-01-15 9.132 23,585,089 +23,962 2.70% 215,380,530
2009-01-13 2009-01-09 10.371 23,561,127 +181,113 2.70% 244,348,861
2009-01-09 2009-01-07 11.626 23,380,014 +1,259 2.68% 271,804,677
2009-01-06 2009-01-02 9.958 23,378,755 -11,334 2.68% 232,803,764
2009-01-05 2008-12-31 9.021 23,390,089 -26,461 2.68% 210,999,432
2008-12-30 2008-12-24 8.846 23,416,550 +27,976 2.68% 207,147,255
2008-12-23 2008-12-19 9.974 23,388,574 +45,168 2.68% 233,272,995
2008-12-18 2008-12-16 9.021 23,343,406 -1,889 2.67% 210,578,310
2008-12-17 2008-12-15 8.783 23,345,295 +9,445 2.67% 205,033,854
2008-12-16 2008-12-12 8.576 23,335,850 +96,966 2.67% 200,132,888
2008-12-11 2008-12-09 8.735 23,238,884 +89,410 2.66% 202,992,052
2008-12-10 2008-12-08 8.370 23,149,474 -6,926 2.65% 193,754,956
2008-12-08 2008-12-04 7.163 23,156,400 -4,663 2.65% 165,862,674
2008-12-05 2008-12-03 7.544 23,161,063 -13,987 2.65% 174,724,246
2008-12-04 2008-12-02 7.067 23,175,050 +23,313 2.65% 163,787,882
2008-12-03 2008-12-01 7.544 23,151,737 +1,259 2.65% 174,653,892
2008-12-02 2008-11-28 6.972 23,150,478 +13,988 2.65% 161,408,187
2008-12-01 2008-11-27 6.766 23,136,490 -23,313 2.65% 156,533,808
2008-11-28 2008-11-26 6.575 23,159,803 +23,313 2.65% 152,277,690
2008-11-25 2008-11-21 6.115 23,136,490 +34,781 2.65% 141,468,347
2008-11-24 2008-11-20 6.003 23,101,709 +37,301 2.64% 138,687,393
2008-11-21 2008-11-19 6.353 23,064,408 +75,079 2.64% 146,522,183
2008-11-20 2008-11-18 6.670 22,989,329 +62,112 2.63% 153,347,487
2008-11-19 2008-11-17 7.353 22,927,217 -5,667 2.62% 168,590,621
2008-11-18 2008-11-14 7.306 22,932,884 -7,556 2.63% 167,539,642
2008-11-17 2008-11-13 7.083 22,940,440 +149,202 2.63% 162,494,131
2008-11-14 2008-11-12 7.687 22,791,238 +96,966 2.61% 175,192,034
2008-11-13 2008-11-11 7.464 22,694,272 +13,988 2.60% 169,400,696
2008-11-12 2008-11-10 8.100 22,680,284 +96,966 2.60% 183,704,477
2008-11-11 2008-11-07 6.829 22,583,318 +13,988 2.59% 154,225,889
2008-11-10 2008-11-06 6.575 22,569,330 -3,149 2.58% 148,395,279
2008-11-06 2008-11-04 5.908 22,572,479 +93,188 2.58% 133,359,290
2008-11-05 2008-11-03 6.067 22,479,291 +10,075 2.57% 136,378,858
2008-11-04 2008-10-31 5.781 22,469,216 -2,519 2.57% 129,894,386
2008-11-03 2008-10-30 5.813 22,471,735 +20,779 2.57% 130,622,733
2008-10-31 2008-10-29 4.638 22,450,956 +41,963 2.57% 104,116,310
2008-10-30 2008-10-28 4.860 22,408,993 +66,384 2.57% 108,904,254
2008-10-29 2008-10-27 4.526 22,342,609 +14,617 2.56% 101,129,957
2008-10-28 2008-10-24 5.400 22,327,992 +37,300 2.56% 120,567,335
2008-10-27 2008-10-23 6.083 22,290,692 +60,614 2.55% 135,588,670
2008-10-24 2008-10-22 6.607 22,230,078 +43,597 2.54% 146,870,778
2008-10-23 2008-10-21 7.623 22,186,481 +6,431 2.54% 169,133,929
2008-10-22 2008-10-20 7.941 22,180,050 +37,301 2.54% 176,130,108
2008-10-20 2008-10-16 7.782 22,142,749 -14,482 2.53% 172,317,226
2008-10-17 2008-10-15 8.862 22,157,231 +20,539 2.54% 196,358,977
2008-10-16 2008-10-14 10.101 22,136,692 +30,223 2.53% 223,599,545
2008-10-15 2008-10-13 9.132 22,106,469 +74,299 2.53% 201,877,678
2008-10-14 2008-10-10 8.338 22,032,170 +42,593 2.52% 183,703,595
2008-10-13 2008-10-09 9.529 21,989,577 +24,317 2.52% 209,541,092
2008-10-09 2008-10-06 11.292 21,965,260 +3,148 2.51% 248,031,606
2008-10-08 2008-10-03 12.324 21,962,112 +630 2.51% 270,667,992
2008-10-06 2008-10-02 12.499 21,961,482 +15,111 2.51% 274,496,906
2008-10-03 2008-09-30 12.038 21,946,371 +39,668 2.51% 264,200,113
2008-10-02 2008-09-29 12.134 21,906,703 +5,037 2.51% 265,810,086
2008-09-30 2008-09-26 13.023 21,901,666 +1,260 2.51% 285,227,950
2008-09-26 2008-09-24 13.325 21,900,406 +10,074 2.51% 291,820,101
2008-09-25 2008-09-23 13.690 21,890,332 +6,296 2.51% 299,682,023
2008-09-24 2008-09-22 15.914 21,884,036 -44,075 2.50% 348,254,085
2008-09-23 2008-09-19 14.294 21,928,111 +137,893 2.51% 313,433,063
2008-09-22 2008-09-18 11.626 21,790,218 +23,297 2.49% 253,322,481
2008-09-19 2008-09-17 11.721 21,766,921 +493,935 2.49% 255,125,835
2008-09-18 2008-09-16 12.785 21,272,986 +144,914 2.44% 271,972,762
2008-09-17 2008-09-12 14.135 21,128,072 +101,374 2.42% 298,642,046
2008-09-16 2008-09-11 13.706 21,026,698 +9,325 2.41% 288,192,683
2008-09-12 2008-09-10 14.834 21,017,373 -31,483 2.41% 311,764,302
2008-09-11 2008-09-09 16.199 21,048,856 +125,707 2.41% 340,980,659
2008-09-10 2008-09-08 17.565 20,923,149 +4,407 2.39% 367,521,924
2008-09-09 2008-09-05 16.517 20,918,742 -56,039 2.39% 345,517,445
2008-09-08 2008-09-04 17.121 20,974,781 +33,080 2.40% 359,101,544
2008-09-04 2008-09-02 18.963 20,941,701 +52,890 2.40% 397,115,975
2008-09-03 2008-09-01 19.376 20,888,811 +5,037 2.39% 404,738,603
2008-09-02 2008-08-29 19.916 20,883,774 -13,560 2.39% 415,917,887
2008-08-26 2008-08-21 17.756 20,897,334 +4,700 2.39% 371,051,135
2008-08-21 2008-08-19 15.977 20,892,634 +37,779 2.39% 333,804,552
2008-08-18 2008-08-14 17.756 20,854,855 +18,920 2.39% 370,296,882
2008-08-15 2008-08-13 16.644 20,835,935 +1,509,653 2.38% 346,797,017
2008-08-14 2008-08-12 16.676 19,326,282 +110,533 2.21% 322,283,958
2008-08-13 2008-08-11 17.565 19,215,749 -1,259 2.20% 337,530,887
2008-08-12 2008-08-08 18.232 19,217,008 +630 2.20% 350,371,471
2008-08-11 2008-08-07 19.090 19,216,378 +5,959 2.20% 366,840,332
2008-08-08 2008-08-05 20.202 19,210,419 +37,779 2.20% 388,083,364
2008-08-07 2008-08-04 21.663 19,172,640 -3,149 2.19% 415,333,886
2008-08-05 2008-08-01 22.393 19,175,789 +630 2.19% 429,411,264
2008-08-04 2008-07-31 22.775 19,175,159 -5,037 2.19% 436,706,044
2008-08-01 2008-07-30 22.870 19,180,196 -4,730 2.20% 438,648,461
2008-07-30 2008-07-28 23.029 19,184,926 -23,650 2.20% 441,803,557
2008-07-29 2008-07-25 23.283 19,208,576 -7,556 2.20% 447,229,268
2008-07-28 2008-07-24 23.982 19,216,132 +18,890 2.20% 460,833,453
2008-07-25 2008-07-23 24.236 19,197,242 +49,113 2.20% 465,258,644
2008-07-24 2008-07-22 24.109 19,148,129 +37,779 2.19% 461,635,494
2008-07-17 2008-07-15 23.632 19,110,350 +9,459 2.19% 451,619,462
2008-07-16 2008-07-14 24.680 19,100,891 +81,225 2.19% 471,417,519
2008-07-14 2008-07-10 24.426 19,019,666 +17,001 2.18% 464,579,774
2008-07-10 2008-07-08 22.965 19,002,665 +34,001 2.18% 436,399,136
2008-07-09 2008-07-07 23.696 18,968,664 -18,890 2.17% 449,476,141
2008-07-08 2008-07-04 22.648 18,987,554 -4,407 2.17% 430,020,960
2008-07-07 2008-07-03 22.933 18,991,961 -2,519 2.17% 435,550,062
2008-07-04 2008-07-02 23.505 18,994,480 +35,890 2.17% 446,467,860
2008-07-02 2008-06-27 23.982 18,958,590 +3,148 2.17% 454,657,185
2008-06-30 2008-06-26 24.204 18,955,442 +23,625 2.17% 458,796,356
2008-06-26 2008-06-24 24.140 18,931,817 +47,249 2.17% 457,021,849
2008-06-25 2008-06-23 24.585 18,884,568 +5,037 2.16% 464,279,051
2008-06-24 2008-06-20 25.252 18,879,531 -10,074 2.16% 476,748,574
2008-06-23 2008-06-19 25.538 18,889,605 +9,470 2.16% 482,402,998
2008-06-18 2008-06-16 25.411 18,880,135 +6,296 2.16% 479,762,341
2008-06-17 2008-06-13 24.839 18,873,839 +9,470 2.16% 468,811,301
2008-06-16 2008-06-12 25.697 18,864,369 +72,134 2.16% 484,754,531
2008-06-13 2008-06-11 26.427 18,792,235 +4,735 2.15% 496,629,867
2008-06-12 2008-06-10 26.682 18,787,500 +34,001 2.15% 501,278,817
2008-06-10 2008-06-05 28.111 18,753,499 -355,122 2.15% 527,177,241
2008-06-06 2008-06-04 28.333 19,108,621 -33,145 2.19% 541,408,754
2008-06-05 2008-06-03 29.032 19,141,766 -20,829 2.19% 555,724,151
2008-06-04 2008-06-02 29.508 19,162,595 +630 2.19% 565,458,983
2008-06-02 2008-05-29 28.016 19,161,965 +18,889 2.19% 536,833,613
2008-05-30 2008-05-28 27.380 19,143,076 -629 2.19% 524,143,328
2008-05-29 2008-05-27 27.761 19,143,705 +36,519 2.19% 531,457,449
2008-05-28 2008-05-26 27.761 19,107,186 +12,543 2.19% 530,443,628
2008-05-27 2008-05-23 28.492 19,094,643 -16,371 2.19% 544,045,295
2008-05-26 2008-05-22 28.810 19,111,014 -47,350 2.19% 550,582,103
2008-05-22 2008-05-20 29.254 19,158,364 -5,037 2.19% 560,465,808
2008-05-19 2008-05-15 29.000 19,163,401 +22,038 2.19% 555,743,559
2008-05-16 2008-05-14 29.000 19,141,363 -6,297 2.19% 555,104,451
2008-05-15 2008-05-13 28.714 19,147,660 +75,873 2.19% 549,813,261
2008-05-14 2008-05-09 27.793 19,071,787 -44,201 2.18% 530,066,690
2008-05-09 2008-05-07 28.873 19,115,988 +3,148 2.19% 551,939,792
2008-05-08 2008-05-06 29.953 19,112,840 +630 2.19% 572,490,112
2008-05-06 2008-05-02 30.176 19,112,210 -6,297 2.19% 576,720,763
2008-05-05 2008-04-30 30.562 19,118,507 +17,001 2.19% 584,299,986
2008-05-02 2008-04-29 30.045 19,101,506 +377,945 2.19% 573,896,289
2008-04-29 2008-04-25 30.174 18,723,561 +618 2.18% 564,963,235
2008-04-25 2008-04-23 31.209 18,722,943 -7,421 2.18% 584,321,036
2008-04-24 2008-04-22 28.945 18,730,364 +1,237 2.18% 542,149,855
2008-04-21 2008-04-17 27.522 18,729,127 +17,316 2.18% 515,462,633
2008-04-17 2008-04-15 26.325 18,711,811 +33,394 2.18% 492,595,364
2008-04-16 2008-04-14 26.843 18,678,417 +76,993 2.18% 501,381,439
2008-04-09 2008-04-07 26.519 18,601,424 -6,184 2.17% 493,298,890
2008-04-08 2008-04-03 25.452 18,607,608 +14,842 2.17% 473,604,013
2008-04-07 2008-04-02 24.385 18,592,766 +249,839 2.17% 453,383,220
2008-04-03 2008-04-01 23.706 18,342,927 +43,908 2.14% 434,833,210
2008-04-02 2008-03-31 23.738 18,299,019 +4,655 2.13% 434,384,141
2008-04-01 2008-03-28 23.964 18,294,364 -47,618 2.13% 438,415,214
2008-03-31 2008-03-27 22.736 18,341,982 -5,274 2.14% 417,015,004
2008-03-27 2008-03-25 23.609 18,347,256 -1,237 2.14% 433,155,740
2008-03-26 2008-03-20 22.477 18,348,493 +18,261 2.14% 412,415,803
2008-03-25 2008-03-19 24.385 18,330,232 +1,237 2.14% 446,981,348
2008-03-20 2008-03-18 23.156 18,328,995 +37,105 2.14% 424,425,793
2008-03-19 2008-03-17 23.253 18,291,890 -292 2.13% 425,341,310
2008-03-18 2008-03-14 25.032 18,292,182 +23,277 2.13% 457,885,159
2008-03-17 2008-03-13 25.517 18,268,905 +27,967 2.13% 466,164,947
2008-03-14 2008-03-12 26.843 18,240,938 +55,657 2.13% 489,638,268
2008-03-13 2008-03-11 27.102 18,185,281 +5,274 2.12% 492,849,282
2008-03-12 2008-03-10 27.554 18,180,007 +8,658 2.12% 500,937,719
2008-03-11 2008-03-07 27.748 18,171,349 -313,014 2.12% 504,225,204
2008-03-10 2008-03-06 28.039 18,484,363 +55,657 2.15% 518,291,014
2008-03-06 2008-03-04 28.363 18,428,706 +12,248 2.15% 522,690,406
2008-03-05 2008-03-03 29.268 18,416,458 -15,461 2.15% 539,019,876
2008-02-29 2008-02-27 30.012 18,431,919 +19,886 2.15% 553,182,742
2008-02-26 2008-02-22 30.562 18,412,033 -1,237 2.15% 562,708,722
2008-02-25 2008-02-21 29.527 18,413,270 +16,079 2.15% 543,690,560
2008-02-21 2008-02-19 27.263 18,397,191 +29,684 2.14% 501,567,266
2008-02-20 2008-02-18 26.584 18,367,507 +2,474 2.14% 488,283,585
2008-02-19 2008-02-15 26.778 18,365,033 +5,638 2.14% 491,781,450
2008-02-18 2008-02-14 25.517 18,359,395 +39,771 2.14% 468,473,967
2008-02-14 2008-02-12 23.932 18,319,624 +69,881 2.14% 438,428,087
2008-02-12 2008-02-06 23.382 18,249,743 +110,078 2.13% 426,722,108
2008-02-11 2008-02-04 25.743 18,139,665 +68,267 2.11% 466,973,702
2008-02-05 2008-02-01 23.415 18,071,398 +15,460 2.11% 423,136,423
2008-02-01 2008-01-30 23.156 18,055,938 +4,972 2.10% 418,102,891
2008-01-31 2008-01-29 24.741 18,050,966 +1,236 2.10% 446,593,067
2008-01-30 2008-01-28 24.870 18,049,730 -30,920 2.10% 448,897,455
2008-01-29 2008-01-25 26.293 18,080,650 +102,424 2.11% 475,395,075
2008-01-28 2008-01-24 24.450 17,978,226 +68,267 2.10% 439,560,566
2008-01-25 2008-01-23 26.843 17,909,959 +101,091 2.09% 480,753,857
2008-01-24 2008-01-22 33.149 17,808,868 +105,637 2.08% 590,350,960
2008-01-23 2008-01-21 33.149 17,703,231 +99,429 2.06% 586,849,170
2008-01-21 2008-01-17 33.149 17,603,802 -69,601 2.05% 583,553,172
2008-01-16 2008-01-14 32.422 17,673,403 +43,290 2.06% 573,000,044
2008-01-15 2008-01-11 32.988 17,630,113 +34,800 2.05% 581,574,507
2008-01-14 2008-01-10 34.200 17,595,313 +15,769 2.05% 601,765,750
2008-01-11 2008-01-09 33.230 17,579,544 +6,184 2.05% 584,170,376
2008-01-10 2008-01-08 30.530 17,573,360 +45,763 2.05% 536,508,854
2008-01-08 2008-01-04 32.502 17,527,597 -9,324 2.04% 569,689,919
2008-01-04 2008-01-02 30.691 17,536,921 +16,697 2.04% 538,232,169
2008-01-03 2007-12-31 30.950 17,520,224 +9,943 2.04% 542,252,653
2008-01-02 2007-12-27 31.468 17,510,281 +14,842 2.04% 551,005,646
2007-12-28 2007-12-24 31.791 17,495,439 +58,894 2.04% 556,196,761
2007-12-27 2007-12-20 29.074 17,436,545 +22,311 2.03% 506,955,945
2007-12-21 2007-12-19 28.880 17,414,234 +48,405 2.03% 502,928,131
2007-12-19 2007-12-17 29.301 17,365,829 +6,208 2.02% 508,831,292
2007-12-18 2007-12-14 30.756 17,359,621 +8,040 2.02% 533,913,435
2007-12-17 2007-12-13 31.726 17,351,581 +22,881 2.02% 550,501,051
2007-12-14 2007-12-12 33.554 17,328,700 -110,086 2.02% 581,439,031
2007-12-13 2007-12-11 35.171 17,438,786 +62,459 2.03% 613,331,976
2007-12-12 2007-12-10 33.554 17,376,327 +18,553 2.03% 583,037,085
2007-12-11 2007-12-07 33.877 17,357,774 -904,123 2.02% 588,028,201
2007-12-10 2007-12-06 35.009 18,261,897 -118,735 2.13% 639,328,239
2007-12-07 2007-12-05 33.958 18,380,632 +4,329 2.14% 624,165,604
2007-12-06 2007-12-04 32.745 18,376,303 +9,276 2.14% 601,732,222
2007-12-05 2007-12-03 32.988 18,367,027 +41,554 2.14% 605,883,505
2007-12-04 2007-11-30 33.311 18,325,473 +9,895 2.14% 610,439,336
2007-12-03 2007-11-29 32.907 18,315,578 +30,302 2.13% 602,705,479
2007-11-30 2007-11-28 31.468 18,285,276 +32,182 2.13% 575,392,840
2007-11-29 2007-11-27 31.597 18,253,094 +65,648 2.13% 576,741,427
2007-11-28 2007-11-26 31.726 18,187,446 +17,316 2.12% 577,019,935
2007-11-27 2007-11-23 30.012 18,170,130 +27,234 2.12% 545,325,874
2007-11-23 2007-11-21 30.400 18,142,896 +41,458 2.11% 551,549,580
2007-11-22 2007-11-20 32.583 18,101,438 -308,229 2.11% 589,804,695
2007-11-21 2007-11-19 31.112 18,409,667 +2,474 2.15% 572,757,913
2007-11-20 2007-11-16 31.468 18,407,193 -14,914 2.15% 579,229,270
2007-11-19 2007-11-15 34.443 18,422,107 +21,074 2.15% 634,510,775
2007-11-16 2007-11-14 33.796 18,401,033 +39,771 2.14% 621,882,861
2007-11-15 2007-11-13 30.982 18,361,262 +64,388 2.14% 568,876,679
2007-11-14 2007-11-12 31.629 18,296,874 +12,368 2.13% 578,716,474
2007-11-13 2007-11-09 34.200 18,284,506 +49,715 2.13% 625,336,388
2007-11-12 2007-11-08 34.039 18,234,791 +33,563 2.13% 620,687,484
2007-11-09 2007-11-07 36.949 18,201,228 -183,172 2.12% 672,522,768
2007-11-08 2007-11-06 36.545 18,384,400 -339,961 2.14% 671,858,781
2007-11-07 2007-11-05 37.920 18,724,361 +6,184 2.18% 710,018,967
2007-11-06 2007-11-02 40.588 18,718,177 -77,060 2.18% 759,726,664
2007-11-05 2007-11-01 42.366 18,795,237 -79,776 2.19% 796,286,211
2007-11-02 2007-10-31 43.660 18,875,013 +134,229 2.20% 824,083,315
2007-11-01 2007-10-30 45.600 18,740,784 +63,962 2.18% 854,588,336
2007-10-31 2007-10-29 43.741 18,676,822 +29,195 2.18% 816,940,349
2007-10-30 2007-10-26 40.345 18,647,627 +70,025 2.17% 752,340,119
2007-10-29 2007-10-25 40.022 18,577,602 -6,184 2.17% 743,506,818
2007-10-26 2007-10-24 42.528 18,583,786 -458,864 2.17% 790,332,865
2007-10-25 2007-10-23 45.681 19,042,650 +125,852 2.22% 869,893,198
2007-10-24 2007-10-22 46.328 18,916,798 +89,911 2.20% 876,379,783
2007-10-23 2007-10-18 49.724 18,826,887 +47,908 2.19% 936,146,318
2007-10-22 2007-10-17 47.783 18,778,979 +221,811 2.19% 897,324,569
2007-10-18 2007-10-16 48.430 18,557,168 -14,914 2.16% 898,728,727
2007-10-17 2007-10-15 49.805 18,572,082 -7,421 2.16% 924,978,007
2007-10-16 2007-10-12 48.026 18,579,503 -61,296 2.17% 892,299,479
2007-10-15 2007-10-11 46.975 18,640,799 -618 2.17% 875,650,415
2007-10-12 2007-10-10 44.549 18,641,417 +18,552 2.17% 830,463,640
2007-10-11 2007-10-09 44.630 18,622,865 -38,400 2.17% 831,142,853
2007-10-10 2007-10-08 42.851 18,661,265 +49,474 2.17% 799,663,092
2007-10-09 2007-10-05 43.013 18,611,791 +40,815 2.17% 800,552,653
2007-10-08 2007-10-04 40.022 18,570,976 +11,190 2.16% 743,241,634
2007-10-05 2007-10-03 41.477 18,559,786 +37,955 2.16% 769,804,475
2007-10-04 2007-10-02 44.549 18,521,831 +108,426 2.16% 825,136,157
2007-10-03 2007-09-28 40.668 18,413,405 +93,344 2.15% 748,845,445
2007-10-02 2007-09-27 38.243 18,320,061 -19,993 2.14% 700,612,946
2007-09-28 2007-09-25 36.868 18,340,054 +53,002 2.14% 676,169,465
2007-09-27 2007-09-24 37.111 18,287,052 +396,940 2.13% 678,650,991
2007-09-24 2007-09-20 32.907 17,890,112 +102,474 2.08% 588,704,792
2007-09-21 2007-09-19 30.788 17,787,638 +169,365 2.07% 547,652,815
2007-09-20 2007-09-18 29.721 17,618,273 +615,323 2.05% 523,635,329
2007-09-18 2007-09-14 29.139 17,002,950 +13,074 1.98% 495,449,235
2007-09-14 2007-09-12 28.848 16,989,876 +3,623 1.98% 490,123,083
2007-09-13 2007-09-11 27.813 16,986,253 +619 1.98% 472,439,426
2007-09-11 2007-09-07 27.360 16,985,634 -183,670 1.98% 464,731,615
2007-09-05 2007-09-03 28.589 17,169,304 +315,082 2.00% 490,857,068
2007-09-04 2007-08-31 29.139 16,854,222 +5,205 1.96% 491,115,447
2007-09-03 2007-08-30 27.651 16,849,017 +30,921 1.96% 465,897,925
2007-08-31 2007-08-29 29.624 16,818,096 +128,853 1.96% 498,221,419
2007-08-30 2007-08-28 32.907 16,689,243 +12,480 1.95% 549,188,139
2007-08-29 2007-08-27 31.176 16,676,763 +134,713 1.94% 519,922,825
2007-08-28 2007-08-24 24.741 16,542,050 -155,200 1.93% 409,261,468
2007-08-27 2007-08-23 23.835 16,697,250 +125,918 1.95% 397,981,176
2007-08-24 2007-08-22 22.930 16,571,332 +171,975 1.93% 379,973,883
2007-08-23 2007-08-21 21.539 16,399,357 +117,620 1.91% 353,224,763
2007-08-22 2007-08-20 20.633 16,281,737 +49,123 1.90% 335,947,572
2007-08-20 2007-08-16 20.504 16,232,614 +52,058 1.89% 332,834,098
2007-08-17 2007-08-15 21.765 16,180,556 +76,684 1.89% 352,175,061
2007-08-16 2007-08-14 22.865 16,103,872 +23,499 1.88% 368,213,593
2007-08-15 2007-08-13 22.639 16,080,373 +294,984 1.87% 364,035,931
2007-08-13 2007-08-09 23.641 15,785,389 +52,058 1.84% 373,183,780
2007-08-06 2007-08-02 23.512 15,733,331 +1,237 1.83% 369,917,761
2007-08-03 2007-08-01 23.738 15,732,094 +50,828 1.83% 373,450,191
2007-08-02 2007-07-31 24.288 15,681,266 +52,064 1.83% 380,865,077
2007-07-31 2007-07-27 23.835 15,629,202 +6,184 1.82% 372,524,110
2007-07-30 2007-07-26 24.644 15,623,018 +1,496 1.82% 385,008,216
2007-07-26 2007-07-24 24.999 15,621,522 +6,803 1.82% 390,528,679
2007-07-24 2007-07-20 24.320 15,614,719 -1,237 1.82% 379,753,781
2007-07-23 2007-07-19 23.673 15,615,956 +4,329 1.82% 369,683,231
2007-07-20 2007-07-18 23.964 15,611,627 +29,124 1.82% 374,124,774
2007-07-19 2007-07-17 24.450 15,582,503 +10,413 1.82% 380,986,080
2007-07-18 2007-07-16 24.353 15,572,090 -19,789 1.81% 379,220,647
2007-07-17 2007-07-13 24.708 15,591,879 +70,616 1.82% 385,249,344
2007-07-16 2007-07-12 24.773 15,521,263 +51,847 1.81% 384,508,479
2007-07-13 2007-07-11 24.417 15,469,416 +57,772 1.80% 377,720,854
2007-07-12 2007-07-10 23.997 15,411,644 +36,386 1.80% 369,830,706
2007-07-10 2007-07-06 22.477 15,375,258 -103,116 1.79% 345,586,931
2007-07-09 2007-07-05 22.444 15,478,374 +15,619 1.80% 347,404,068
2007-07-06 2007-07-04 22.121 15,462,755 +26,032 1.80% 342,052,737
2007-07-05 2007-07-03 22.056 15,436,723 +27,888 1.80% 340,478,411
2007-07-04 2007-06-29 21.248 15,408,835 +33,712 1.80% 327,404,970
2007-06-28 2007-06-26 21.830 15,375,123 +10,413 1.79% 335,639,036
2007-06-27 2007-06-25 21.798 15,364,710 +18,711 1.79% 334,914,814
2007-06-26 2007-06-22 22.315 15,345,999 1.79% 342,447,776

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top