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: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.650 12,824,000 +0 2.42% 8,335,600
2025-10-13 2025-10-09 0.700 12,824,000 +0 2.42% 8,976,800
2025-10-10 2025-10-08 0.700 12,824,000 +0 2.42% 8,976,800
2025-10-09 2025-10-06 0.700 12,824,000 +0 2.42% 8,976,800
2025-10-08 2025-10-03 0.700 12,824,000 +0 2.42% 8,976,800
2025-10-06 2025-10-02 0.740 12,824,000 -1,000 2.42% 9,489,760
2025-09-22 2025-09-18 0.700 12,825,000 -40,000 2.42% 8,977,500
2025-08-12 2025-08-08 0.710 12,865,000 +10,000 2.43% 9,134,150
2025-08-06 2025-08-04 0.710 12,855,000 +20,000 2.42% 9,127,050
2025-07-17 2025-07-15 0.730 12,835,000 -42,000 2.42% 9,369,550
2025-07-03 2025-06-30 0.750 12,877,000 -1,000 2.43% 9,657,750
2025-06-27 2025-06-25 0.670 12,878,000 +20,000 2.43% 8,628,260
2025-06-09 2025-06-05 0.620 12,858,000 -20,000 2.42% 7,971,960
2025-06-06 2025-06-04 0.620 12,878,000 -1,000 2.43% 7,984,360
2025-05-27 2025-05-23 0.630 12,879,000 +22,000 2.43% 8,113,770
2025-05-26 2025-05-22 0.620 12,857,000 +11,000 2.42% 7,971,340
2025-05-21 2025-05-19 0.620 12,846,000 -3,000 2.42% 7,964,520
2025-05-20 2025-05-16 0.640 12,849,000 -307,000 2.42% 8,223,360
2025-05-19 2025-05-15 0.650 13,156,000 -85,000 2.48% 8,551,400
2025-05-16 2025-05-14 0.640 13,241,000 -522,000 2.50% 8,474,240
2025-05-15 2025-05-13 0.620 13,763,000 -300,000 2.60% 8,533,060
2025-04-15 2025-04-11 0.620 14,063,000 -1,000 2.65% 8,719,060
2025-04-14 2025-04-10 0.580 14,064,000 -1,000 2.65% 8,157,120
2025-04-07 2025-04-02 0.630 14,065,000 -1,000 2.65% 8,860,950
2025-04-01 2025-03-28 0.630 14,066,000 -1,000 2.65% 8,861,580
2025-03-27 2025-03-25 0.630 14,067,000 -1,000 2.65% 8,862,210
2025-03-26 2025-03-24 0.600 14,068,000 -1,000 2.65% 8,440,800
2025-03-25 2025-03-21 0.660 14,069,000 -1,000 2.65% 9,285,540
2025-03-24 2025-03-20 0.640 14,070,000 -53,000 2.65% 9,004,800
2025-03-19 2025-03-17 0.690 14,123,000 -69,000 2.66% 9,744,870
2025-03-17 2025-03-13 0.740 14,192,000 -68,000 2.68% 10,502,080
2025-03-13 2025-03-11 0.740 14,260,000 +5,000 2.69% 10,552,400
2025-03-10 2025-03-06 0.690 14,255,000 -51,000 2.69% 9,835,950
2025-03-07 2025-03-05 0.730 14,306,000 -22,000 2.70% 10,443,380
2025-03-06 2025-03-04 0.800 14,328,000 +39,000 2.70% 11,462,400
2025-03-05 2025-03-03 0.790 14,289,000 -25,000 2.69% 11,288,310
2025-03-04 2025-02-28 0.850 14,314,000 -80,000 2.70% 12,166,900
2025-02-24 2025-02-20 0.680 14,394,000 -7,000 2.71% 9,787,920
2025-01-10 2025-01-08 0.660 14,401,000 -70,000 2.72% 9,504,660
2024-12-06 2024-12-04 0.670 14,471,000 -1,000 2.73% 9,695,570
2024-11-27 2024-11-25 0.650 14,472,000 -1,000 2.73% 9,406,800
2024-11-19 2024-11-15 0.660 14,473,000 -1,000 2.73% 9,552,180
2024-11-18 2024-11-14 0.670 14,474,000 +123,000 2.73% 9,697,580
2024-11-15 2024-11-13 0.750 14,351,000 -40,000 2.71% 10,763,250
2024-10-10 2024-10-08 0.740 14,391,000 +4,000 2.71% 10,649,340
2024-10-03 2024-09-30 0.890 14,387,000 +30,000 2.71% 12,804,430
2024-09-19 2024-09-16 0.890 14,357,000 +4,000 2.71% 12,777,730
2024-08-28 2024-08-26 0.660 14,353,000 -3,000 2.71% 9,472,980
2024-08-07 2024-08-05 0.680 14,356,000 -96,000 2.71% 9,762,080
2024-07-31 2024-07-29 0.740 14,452,000 +20,000 2.73% 10,694,480
2024-07-04 2024-07-02 0.740 14,432,000 +13,000 2.72% 10,679,680
2024-06-28 2024-06-26 0.640 14,419,000 +2,000 2.72% 9,228,160
2024-06-25 2024-06-21 0.800 14,417,000 +253,000 2.72% 11,533,600
2024-06-13 2024-06-11 0.740 14,164,000 +320,000 2.67% 10,481,360
2024-05-30 2024-05-28 0.750 13,844,000 +51,000 2.61% 10,383,000
2024-04-03 2024-03-28 0.650 13,793,000 -188,000 2.60% 8,965,450
2024-03-26 2024-03-22 0.650 13,981,000 -2,000 2.64% 9,087,650
2024-01-25 2024-01-23 0.620 13,983,000 +10,000 2.64% 8,669,460
2024-01-23 2024-01-19 0.680 13,973,000 -80,000 2.63% 9,501,640
2023-12-11 2023-12-07 0.650 14,053,000 -15,000 2.65% 9,134,450
2023-11-22 2023-11-20 0.640 14,068,000 -20,000 2.65% 9,003,520
2023-11-08 2023-11-06 0.650 14,088,000 -26,000 2.66% 9,157,200
2023-11-07 2023-11-03 0.670 14,114,000 -46,000 2.66% 9,456,380
2023-11-02 2023-10-31 0.650 14,160,000 -60,000 2.67% 9,204,000
2023-10-31 2023-10-27 0.640 14,220,000 -40,000 2.68% 9,100,800
2023-10-27 2023-10-25 0.670 14,260,000 -100,000 2.69% 9,554,200
2023-10-25 2023-10-20 0.640 14,360,000 -226,000 2.71% 9,190,400
2023-10-20 2023-10-18 0.640 14,586,000 -52,000 2.75% 9,335,040
2023-10-13 2023-10-11 0.620 14,638,000 -100,000 2.76% 9,075,560
2023-09-14 2023-09-12 0.640 14,738,000 +1,000 2.78% 9,432,320
2023-09-12 2023-09-07 0.640 14,737,000 -131,000 2.78% 9,431,680
2023-09-07 2023-09-05 0.650 14,868,000 +10,000 2.80% 9,664,200
2023-09-06 2023-09-04 0.660 14,858,000 -20,000 2.80% 9,806,280
2023-08-31 2023-08-29 0.730 14,878,000 -100,000 2.81% 10,860,940
2023-08-04 2023-08-02 0.690 14,978,000 -70,000 2.82% 10,334,820
2023-06-01 2023-05-30 0.850 15,048,000 +362,602 2.84% 12,798,231
2023-05-24 2023-05-22 0.840 14,685,398 -29,277 2.84% 12,339,360
2023-05-16 2023-05-12 0.830 14,714,675 -5,997,903 2.84% 12,213,180
2023-05-15 2023-05-11 0.820 20,712,578 -936,868 4.00% 16,979,200
2023-05-11 2023-05-09 0.922 21,649,446 -1,635,614 4.18% 19,965,600
2023-04-21 2023-04-19 1.004 23,285,060 +975,903 4.50% 23,382,800
2023-04-03 2023-03-30 1.025 22,309,157 -57,578 4.31% 22,860,000
2023-03-27 2023-03-23 0.973 22,366,735 -9,759 4.32% 21,773,050
2023-03-24 2023-03-22 0.943 22,376,494 -24,398 4.32% 21,094,680
2023-02-27 2023-02-23 0.912 22,400,892 -14,638 4.33% 20,429,060
2023-02-03 2023-02-01 1.025 22,415,530 +4,879 4.33% 22,969,000
2023-01-19 2023-01-17 0.984 22,410,651 +13,663 4.33% 22,045,440
2023-01-17 2023-01-13 0.953 22,396,988 -48,795 4.33% 21,343,500
2022-12-08 2022-12-06 1.035 22,445,783 -976 4.34% 23,230,000
2022-12-01 2022-11-29 0.953 22,446,759 +1,952 4.34% 21,390,930
2022-11-29 2022-11-25 1.004 22,444,807 -6,832 4.34% 22,539,020
2022-11-23 2022-11-21 1.035 22,451,639 -58,554 4.34% 23,236,060
2022-11-22 2022-11-18 1.014 22,510,193 -19,518 4.35% 22,835,340
2022-11-09 2022-11-07 1.107 22,529,711 +22,446 4.35% 24,932,880
2022-10-21 2022-10-19 1.178 22,507,265 -29,277 4.35% 26,522,450
2022-10-18 2022-10-14 1.168 22,536,542 -112,229 4.35% 26,326,020
2022-10-17 2022-10-13 1.209 22,648,771 +976 4.38% 27,385,440
2022-10-14 2022-10-12 1.178 22,647,795 -205,916 4.38% 26,688,050
2022-10-10 2022-10-06 1.260 22,853,711 -199,084 4.42% 28,804,140
2022-10-07 2022-10-05 1.168 23,052,795 -14,775,181 4.45% 26,929,080
2022-10-03 2022-09-29 1.158 37,827,976 +976 7.31% 43,801,060
2022-09-28 2022-09-26 1.168 37,827,000 -292,771 7.31% 44,187,540
2022-09-23 2022-09-21 1.209 38,119,771 +19,518 7.37% 46,091,980
2022-09-13 2022-09-08 1.291 38,100,253 -87,831 7.36% 49,191,660
2022-09-06 2022-09-02 1.117 38,188,084 -240,073 7.38% 42,652,790
2022-09-05 2022-09-01 1.199 38,428,157 -84,903 7.43% 46,071,090
2022-09-01 2022-08-30 1.137 38,513,060 -23,422 7.44% 43,805,040
2022-08-29 2022-08-25 1.230 38,536,482 -29,277 7.45% 47,385,600
2022-08-22 2022-08-18 1.332 38,565,759 -32,205 7.45% 51,373,400
2022-08-18 2022-08-16 1.260 38,597,964 -28,301 7.46% 48,647,730
2022-08-17 2022-08-15 1.219 38,626,265 -39,036 7.46% 47,100,200
2022-08-16 2022-08-12 1.281 38,665,301 -29,277 7.47% 49,525,000
2022-08-11 2022-08-09 1.230 38,694,578 -48,795 7.48% 47,580,000
2022-07-28 2022-07-26 1.332 38,743,373 -9,760 7.49% 51,609,999
2022-07-22 2022-07-20 1.301 38,753,133 -9,759 7.49% 50,431,701
2022-07-07 2022-07-05 1.250 38,762,892 -48,795 7.49% 48,458,401
2022-07-06 2022-07-04 1.178 38,811,687 -22,446 7.50% 45,735,500
2022-06-29 2022-06-27 1.260 38,834,133 +2,928 7.50% 48,945,391
2022-06-22 2022-06-20 1.271 38,831,205 -19,518 7.50% 49,339,600
2022-06-13 2022-06-09 1.281 38,850,723 +65,386 7.51% 49,762,500
2022-06-06 2022-06-01 1.500 38,785,337 +1,686,319 7.49% 58,169,299
2022-05-30 2022-05-26 1.521 37,099,018 +88,680 7.49% 56,435,059
2022-05-27 2022-05-25 1.468 37,010,338 +10,268 7.48% 54,317,759
2022-05-25 2022-05-23 1.446 37,000,070 +65,343 7.47% 53,509,950
2022-05-24 2022-05-20 1.414 36,934,727 +9,335 7.46% 52,228,440
2022-05-20 2022-05-18 1.414 36,925,392 +20,536 7.46% 52,215,240
2022-05-12 2022-05-10 1.328 36,904,856 +32,672 7.46% 49,023,400
2022-04-25 2022-04-21 1.339 36,872,184 -4,668 7.45% 49,374,999
2022-04-13 2022-04-11 1.253 36,876,852 -933 7.45% 46,220,850
2022-04-08 2022-04-06 1.328 36,877,785 -1,867 7.45% 48,987,440
2022-03-30 2022-03-28 1.264 36,879,652 +933 7.45% 46,619,440
2022-03-29 2022-03-25 1.307 36,878,719 -17,736 7.45% 48,198,540
2022-03-25 2022-03-23 1.350 36,896,455 -11,201 7.45% 49,802,760
2022-03-24 2022-03-22 1.371 36,907,656 +18,669 7.46% 50,608,640
2022-03-18 2022-03-16 1.211 36,888,987 -46,674 7.45% 44,655,340
2022-03-17 2022-03-15 1.125 36,935,661 -12,135 7.46% 41,546,401
2022-03-09 2022-03-07 1.328 36,947,796 +32,672 7.46% 49,080,440
2022-03-07 2022-03-03 1.382 36,915,124 +112,950 7.46% 51,014,340
2022-03-04 2022-03-02 1.361 36,802,174 -9,335 7.43% 50,069,750
2022-03-03 2022-03-01 1.403 36,811,509 +14,002 7.44% 51,659,851
2022-03-02 2022-02-28 1.500 36,797,507 -34,538 7.43% 55,188,001
2022-02-23 2022-02-21 1.403 36,832,045 +933 7.44% 51,688,670
2022-02-16 2022-02-14 1.393 36,831,112 -933 7.44% 51,292,801
2022-02-15 2022-02-11 1.446 36,832,045 +37,339 7.44% 53,266,950
2022-02-14 2022-02-10 1.361 36,794,706 +71,877 7.43% 50,059,590
2022-02-11 2022-02-09 1.339 36,722,829 +141,888 7.42% 49,175,000
2022-02-10 2022-02-08 1.286 36,580,941 +28,004 7.39% 47,025,600
2022-02-09 2022-02-07 1.275 36,552,937 +28,938 7.38% 46,598,020
2022-01-28 2022-01-26 1.307 36,523,999 +934 7.38% 47,734,940
2022-01-04 2021-12-31 1.296 36,523,065 +122,284 7.38% 47,342,459
2021-12-29 2021-12-24 1.361 36,400,781 +934 7.35% 49,523,651
2021-12-09 2021-12-07 1.393 36,399,847 +28,938 7.35% 50,692,200
2021-12-07 2021-12-03 1.403 36,370,909 -6,535 7.35% 51,041,529
2021-12-02 2021-11-30 1.307 36,377,444 -28,937 7.35% 47,543,400
2021-11-25 2021-11-23 1.543 36,406,381 +1,867 7.35% 56,161,439
2021-11-18 2021-11-16 1.414 36,404,514 +933 7.35% 51,478,679
2021-11-15 2021-11-11 1.435 36,403,581 +2,800 7.35% 52,257,320
2021-11-12 2021-11-10 1.435 36,400,781 -11,201 7.35% 52,253,301
2021-11-11 2021-11-09 1.489 36,411,982 -7,468 7.36% 54,219,730
2021-11-09 2021-11-05 1.500 36,419,450 +933 7.36% 54,621,000
2021-10-28 2021-10-26 1.543 36,418,517 +1,867 7.36% 56,180,161
2021-10-26 2021-10-22 1.575 36,416,650 +1,867 7.36% 57,347,641
2021-10-21 2021-10-19 1.553 36,414,783 +8,402 7.36% 56,564,501
2021-10-11 2021-10-07 1.575 36,406,381 +4,667 7.35% 57,331,469
2021-10-08 2021-10-06 1.575 36,401,714 +93,347 7.35% 57,324,120
2021-09-30 2021-09-28 1.575 36,308,367 -28,004 7.33% 57,177,120
2021-09-27 2021-09-23 1.596 36,336,371 +1,820,273 7.34% 57,999,740
2021-09-21 2021-09-17 1.596 34,516,098 +186,694 6.97% 55,094,239
2021-09-20 2021-09-16 1.585 34,329,404 -4,667 6.94% 54,428,480
2021-09-16 2021-09-14 1.553 34,334,071 +18,669 6.94% 53,332,450
2021-09-15 2021-09-13 1.607 34,315,402 +213,766 6.93% 55,141,500
2021-09-10 2021-09-08 1.618 34,101,636 +1,866 6.89% 55,163,319
2021-09-06 2021-09-02 1.639 34,099,770 -18,669 6.89% 55,890,901
2021-09-01 2021-08-30 1.575 34,118,439 -3,734 6.89% 53,728,500
2021-08-31 2021-08-27 1.618 34,122,173 -9,335 6.89% 55,196,540
2021-08-27 2021-08-25 1.628 34,131,508 +1,867 6.90% 55,577,281
2021-08-26 2021-08-24 1.532 34,129,641 -9,334 6.89% 52,283,661
2021-08-25 2021-08-23 1.575 34,138,975 -18,670 6.90% 53,760,839
2021-08-24 2021-08-20 1.607 34,157,645 -26,137 6.90% 54,888,000
2021-08-18 2021-08-16 1.532 34,183,782 +35,472 6.91% 52,366,600
2021-08-17 2021-08-13 1.457 34,148,310 +30,804 6.90% 49,751,520
2021-08-06 2021-08-04 1.435 34,117,506 +17,736 6.89% 48,975,661
2021-08-04 2021-08-02 1.382 34,099,770 +103,616 6.89% 47,123,701
2021-07-29 2021-07-27 1.296 33,996,154 -78,412 6.87% 44,066,990
2021-07-27 2021-07-23 1.393 34,074,566 -4,667 6.88% 47,453,900
2021-07-26 2021-07-22 1.382 34,079,233 +42,940 6.88% 47,095,320
2021-07-19 2021-07-15 1.339 34,036,293 +37,339 6.88% 45,577,500
2021-07-15 2021-07-13 1.328 33,998,954 +14,002 6.87% 45,163,279
2021-07-14 2021-07-12 1.328 33,984,952 -53,208 6.87% 45,144,680
2021-07-09 2021-07-07 1.403 34,038,160 +38,272 6.88% 47,767,840
2021-07-08 2021-07-06 1.371 33,999,888 -12,135 6.87% 46,621,440
2021-07-07 2021-07-05 1.371 34,012,023 +26,137 6.87% 46,638,080
2021-07-02 2021-06-29 1.371 33,985,886 +28,004 6.87% 46,602,240
2021-06-29 2021-06-25 1.393 33,957,882 +31,738 6.86% 47,291,401
2021-06-25 2021-06-23 1.393 33,926,144 +123,219 6.85% 47,247,201
2021-06-24 2021-06-22 1.350 33,802,925 +4,667 6.83% 45,627,120
2021-06-23 2021-06-21 1.393 33,798,258 +431,265 6.83% 47,069,100
2021-06-22 2021-06-18 1.435 33,366,993 +14,935 6.74% 47,898,300
2021-06-21 2021-06-17 1.382 33,352,058 +65,343 6.74% 46,090,411
2021-06-16 2021-06-11 1.350 33,286,715 +50,408 6.72% 44,930,341
2021-06-15 2021-06-10 1.275 33,236,307 +89,613 6.71% 42,369,950
2021-06-11 2021-06-09 1.232 33,146,694 +74,678 6.70% 40,835,351
2021-06-10 2021-06-08 1.189 33,072,016 +19,603 6.68% 39,326,190
2021-06-08 2021-06-04 1.275 33,052,413 +4,668 6.68% 42,135,520
2021-06-07 2021-06-03 1.211 33,047,745 +46,673 6.68% 40,005,389
2021-06-04 2021-06-02 1.211 33,001,072 +111,084 6.67% 39,948,890
2021-06-03 2021-06-01 1.136 32,889,988 +28,004 6.64% 37,348,039
2021-06-01 2021-05-28 1.168 32,861,984 +100,815 6.64% 38,372,360
2021-05-31 2021-05-27 1.178 32,761,169 +39,206 6.62% 38,605,600
2021-05-28 2021-05-26 1.125 32,721,963 +99,881 6.61% 36,806,700
2021-05-26 2021-05-24 1.157 32,622,082 +71,878 6.59% 37,742,760
2021-05-25 2021-05-21 1.232 32,550,204 +31,738 6.58% 40,100,500
2021-05-24 2021-05-20 1.200 32,518,466 +46,673 6.57% 39,016,320
2021-05-21 2021-05-18 1.232 32,471,793 +24,271 6.56% 40,003,901
2021-05-17 2021-05-13 1.232 32,447,522 +28,004 6.55% 39,974,000
2021-05-14 2021-05-12 1.232 32,419,518 +56,942 6.55% 39,939,500
2021-05-12 2021-05-10 1.350 32,362,576 +18,669 6.54% 43,682,940
2021-05-11 2021-05-07 1.318 32,343,907 -6,534 6.53% 42,618,270
2021-05-10 2021-05-06 1.318 32,350,441 -33,605 6.54% 42,626,880
2021-05-06 2021-05-04 1.232 32,384,046 +4,667 6.54% 39,895,800
2021-04-30 2021-04-28 1.136 32,379,379 +13,069 6.54% 36,768,220
2021-04-27 2021-04-23 1.157 32,366,310 -35,472 6.54% 37,446,840
2021-04-26 2021-04-22 1.200 32,401,782 +22,403 6.55% 38,876,320
2021-04-23 2021-04-21 0.964 32,379,379 +168,959 6.54% 31,218,300
2021-04-20 2021-04-16 0.964 32,210,420 +118,551 6.51% 31,055,400
2021-04-19 2021-04-15 0.953 32,091,869 +57,875 6.48% 30,597,310
2021-04-13 2021-04-09 0.943 32,033,994 +49,474 6.47% 30,198,960
2021-04-12 2021-04-08 0.921 31,984,520 -18,669 6.46% 29,467,040
2021-03-30 2021-03-26 0.868 32,003,189 -934 6.47% 27,770,040
2021-03-29 2021-03-25 0.878 32,004,123 +56,009 6.47% 28,113,700
2021-03-24 2021-03-22 1.007 31,948,114 -932,540 6.45% 32,171,500
2021-03-22 2021-03-18 0.921 32,880,654 +28,004 6.64% 30,292,640
2021-03-17 2021-03-15 0.986 32,852,650 -28,004 6.64% 32,378,480
2021-03-16 2021-03-12 1.018 32,880,654 +18,670 6.64% 33,462,800
2021-03-12 2021-03-10 0.900 32,861,984 +43,873 6.64% 29,571,360
2021-03-11 2021-03-09 0.911 32,818,111 +58,809 6.63% 29,883,450
2021-03-10 2021-03-08 0.911 32,759,302 -224,967 6.62% 29,829,900
2021-03-08 2021-03-04 0.868 32,984,269 -8,402 6.66% 28,621,350
2021-03-05 2021-03-03 0.857 32,992,671 +78,412 6.67% 28,275,200
2021-03-03 2021-03-01 0.857 32,914,259 +93,348 6.65% 28,208,000
2021-02-26 2021-02-24 0.803 32,820,911 -150,290 6.63% 26,370,000
2021-02-25 2021-02-23 0.878 32,971,201 +203,497 6.66% 28,963,220
2021-02-19 2021-02-17 0.793 32,767,704 +120,419 6.62% 25,976,220
2021-02-16 2021-02-09 0.750 32,647,285 +14,935 6.60% 24,481,800
2021-02-09 2021-02-05 0.643 32,632,350 -80,279 6.59% 20,974,800
2021-02-08 2021-02-04 0.664 32,712,629 -84,012 6.61% 21,727,280
2021-01-28 2021-01-26 0.707 32,796,641 -1,867 6.63% 23,188,440
2021-01-27 2021-01-25 0.707 32,798,508 -5,601 6.63% 23,189,760
2021-01-22 2021-01-20 0.771 32,804,109 -933,473 6.63% 25,302,240
2021-01-14 2021-01-12 0.793 33,737,582 +61,609 6.82% 26,745,080
2021-01-11 2021-01-07 0.846 33,675,973 -121,351 6.80% 28,500,040
2021-01-08 2021-01-06 0.761 33,797,324 -250,171 6.83% 25,706,260
2021-01-06 2021-01-04 0.611 34,047,495 +933 6.88% 20,790,180
2020-12-30 2020-12-28 0.568 34,046,562 -1,866 6.88% 19,330,690
2020-12-22 2020-12-18 0.750 34,048,428 +23,336 6.88% 25,532,500
2020-12-18 2020-12-16 0.643 34,025,092 -18,669 6.87% 21,870,000
2020-12-17 2020-12-15 0.589 34,043,761 +5,601 6.88% 20,058,500
2020-12-08 2020-12-04 0.546 34,038,160 -28,004 6.88% 18,596,640
2020-12-04 2020-12-02 0.578 34,066,164 -152,157 6.88% 19,706,760
2020-12-02 2020-11-30 0.557 34,218,321 +43,874 6.91% 19,061,640
2020-12-01 2020-11-27 0.557 34,174,447 +19,603 6.90% 19,037,200
2020-11-20 2020-11-18 0.568 34,154,844 -934 6.90% 19,392,170
2020-11-10 2020-11-06 0.578 34,155,778 -56,008 6.90% 19,758,600
2020-10-16 2020-10-14 0.611 34,211,786 +41,073 6.91% 20,890,500
2020-10-15 2020-10-12 0.589 34,170,713 +7,467 6.90% 20,133,300
2020-10-08 2020-10-06 0.546 34,163,246 +14,936 6.90% 18,664,980
2020-08-28 2020-08-26 0.643 34,148,310 +82,146 6.90% 21,949,200
2020-07-09 2020-07-07 0.536 34,066,164 +17,736 6.88% 18,247,000
2020-06-17 2020-06-15 0.514 34,048,428 -18,670 6.88% 17,508,000
2020-03-23 2020-03-19 0.611 34,067,098 -28,004 6.88% 20,802,150
2020-03-17 2020-03-13 0.771 34,095,102 +44,807 6.89% 26,298,000
2020-03-13 2020-03-11 0.782 34,050,295 -88,680 6.88% 26,628,210
2020-02-03 2020-01-30 0.675 34,138,975 -40,140 6.90% 23,040,360
2020-01-23 2020-01-21 0.718 34,179,115 -1,867 6.90% 24,532,050
2020-01-17 2020-01-15 0.739 34,180,982 -18,669 6.91% 25,265,730
2020-01-16 2020-01-14 0.728 34,199,651 +18,669 6.91% 24,913,160
2019-12-20 2019-12-18 0.803 34,180,982 -46,673 6.91% 27,462,750
2019-12-18 2019-12-16 0.761 34,227,655 -18,670 6.91% 26,033,570
2019-11-14 2019-11-12 0.761 34,246,325 -28,004 6.92% 26,047,770
2019-11-12 2019-11-08 0.761 34,274,329 -5,601 6.92% 26,069,070
2019-11-01 2019-10-30 0.782 34,279,930 +28,004 6.93% 26,807,790
2019-10-09 2019-10-04 0.803 34,251,926 -56,008 6.92% 27,519,750
2019-09-13 2019-09-11 0.814 34,307,934 -112,017 6.93% 27,932,280
2019-09-12 2019-09-10 0.846 34,419,951 -189,495 6.95% 29,129,670
2019-09-09 2019-09-05 0.889 34,609,446 -289,376 6.99% 30,773,080
2019-09-06 2019-09-04 0.932 34,898,822 -79,346 7.05% 32,525,820
2019-08-30 2019-08-28 0.986 34,978,168 +46,674 7.07% 34,473,320
2019-08-27 2019-08-23 0.953 34,931,494 -14,936 7.06% 33,304,690
2019-08-13 2019-08-09 0.911 34,946,430 -18,669 7.06% 31,821,450
2019-07-09 2019-07-05 0.921 34,965,099 -24,270 7.06% 32,213,020
2019-05-16 2019-05-14 0.975 34,989,369 -46,674 7.07% 34,109,530
2019-05-14 2019-05-09 0.953 35,036,043 +4,667 7.08% 33,404,370
2019-04-11 2019-04-09 0.986 35,031,376 -5,600 7.08% 34,525,760
2019-04-10 2019-04-08 0.943 35,036,976 +18,669 7.08% 33,029,920
2019-04-03 2019-04-01 0.943 35,018,307 +2,800 7.07% 33,012,320
2019-03-26 2019-03-22 0.911 35,015,507 +231,502 7.07% 31,884,350
2019-02-27 2019-02-25 0.868 34,784,005 +18,669 7.03% 30,183,030
2019-02-14 2019-02-12 0.900 34,765,336 -4,667 7.02% 31,284,120
2019-02-01 2019-01-30 0.911 34,770,003 -388,325 7.02% 31,660,800
2019-01-30 2019-01-28 0.932 35,158,328 +18,670 7.10% 32,767,680
2018-12-28 2018-12-24 0.996 35,139,658 +117,617 7.10% 35,008,920
2018-12-14 2018-12-12 0.953 35,022,041 -37,339 7.08% 33,391,020
2018-12-05 2018-12-03 1.007 35,059,380 -6,534 7.08% 35,304,520
2018-11-20 2018-11-16 0.996 35,065,914 -56,008 7.08% 34,935,450
2018-11-06 2018-11-02 1.007 35,121,922 +46,673 7.10% 35,367,500
2018-10-25 2018-10-23 1.061 35,075,249 -3,734 7.09% 37,199,250
2018-10-23 2018-10-19 1.061 35,078,983 -4,667 7.09% 37,203,210
2018-10-18 2018-10-15 1.018 35,083,650 -28,938 7.09% 35,704,800
2018-10-11 2018-10-09 1.071 35,112,588 -37,339 7.09% 37,615,000
2018-10-05 2018-10-03 1.125 35,149,927 +18,670 7.10% 39,537,750
2018-09-28 2018-09-26 1.114 35,131,257 +933 7.10% 39,140,400
2018-09-26 2018-09-21 1.071 35,130,324 -933 7.10% 37,634,000
2018-09-11 2018-09-07 1.039 35,131,257 -46,674 7.10% 36,505,950
2018-09-10 2018-09-06 1.050 35,177,931 -93,347 7.11% 36,931,300
2018-08-31 2018-08-29 1.146 35,271,278 +56,008 7.13% 40,429,950
2018-08-28 2018-08-24 1.071 35,215,270 +4,668 7.11% 37,725,000
2018-08-17 2018-08-15 1.028 35,210,602 -9,335 7.11% 36,211,200
2018-08-13 2018-08-09 0.868 35,219,937 +93,347 7.11% 30,561,300
2018-08-09 2018-08-07 0.868 35,126,590 +93,347 7.10% 30,480,300
2018-08-08 2018-08-06 0.889 35,033,243 -18,669 7.08% 31,149,900
2018-08-01 2018-07-30 0.889 35,051,912 -20,536 7.08% 31,166,500
2018-07-30 2018-07-26 0.889 35,072,448 +5,600 7.09% 31,184,760
2018-07-24 2018-07-20 0.943 35,066,848 -23,336 7.08% 33,058,080
2018-05-31 2018-05-29 1.061 35,090,184 +466,736 7.09% 37,215,090
2018-04-11 2018-04-09 1.136 34,623,448 +18,670 6.99% 39,316,460
2018-03-20 2018-03-16 1.103 34,604,778 -14,003 6.99% 38,183,130
2018-03-19 2018-03-15 1.114 34,618,781 +28,005 6.99% 38,569,441
2018-03-06 2018-03-02 1.136 34,590,776 +28,004 6.99% 39,279,360
2018-03-05 2018-03-01 1.114 34,562,772 +32,671 6.98% 38,507,040
2018-03-01 2018-02-27 1.103 34,530,101 +93,348 6.98% 38,100,730
2018-02-28 2018-02-26 1.093 34,436,753 -4,668 6.96% 37,628,820
2018-02-21 2018-02-15 1.103 34,441,421 +39,206 6.96% 38,002,880
2018-02-14 2018-02-12 0.975 34,402,215 -9,335 6.95% 33,537,140
2018-02-13 2018-02-09 0.975 34,411,550 -9,334 6.95% 33,546,240
2018-02-09 2018-02-07 1.028 34,420,884 +7,468 6.95% 35,399,040
2018-02-01 2018-01-30 1.178 34,413,416 +933 6.95% 40,552,599
2018-01-30 2018-01-26 1.168 34,412,483 +34,539 6.95% 40,182,850
2018-01-26 2018-01-24 1.178 34,377,944 +27,070 6.94% 40,510,799
2018-01-24 2018-01-22 1.221 34,350,874 -18,669 6.94% 41,950,860
2018-01-23 2018-01-19 1.286 34,369,543 -32,672 6.94% 44,182,800
2018-01-22 2018-01-18 1.103 34,402,215 -46,673 6.95% 37,959,620
2017-12-20 2017-12-18 1.071 34,448,888 -60,676 6.96% 36,904,000
2017-12-08 2017-12-06 1.071 34,509,564 -13,069 6.97% 36,969,000
2017-11-09 2017-11-07 1.264 34,522,633 -93,347 6.97% 43,639,940
2017-11-03 2017-11-01 1.200 34,615,980 +7,468 6.99% 41,532,960
2017-11-02 2017-10-31 1.286 34,608,512 -95,215 6.99% 44,490,000
2017-10-25 2017-10-23 1.382 34,703,727 +6,535 7.01% 47,958,331
2017-10-16 2017-10-12 1.253 34,697,192 -18,670 7.01% 43,488,900
2017-10-10 2017-10-06 1.286 34,715,862 +10,268 7.01% 44,628,000
2017-09-27 2017-09-25 1.264 34,705,594 +13,069 7.01% 43,871,221
2017-09-25 2017-09-21 1.232 34,692,525 +16,803 7.01% 42,739,750
2017-09-22 2017-09-20 1.232 34,675,722 -39,206 7.01% 42,719,050
2017-09-19 2017-09-15 1.211 34,714,928 +6,534 7.01% 42,023,570
2017-09-11 2017-09-07 1.232 34,708,394 -9,335 7.01% 42,759,300
2017-08-30 2017-08-28 1.146 34,717,729 +3,734 7.01% 39,795,440
2017-08-25 2017-08-22 1.125 34,713,995 -1,867 7.01% 39,047,400
2017-08-16 2017-08-14 1.146 34,715,862 +4,668 7.01% 39,793,300
2017-08-10 2017-08-08 1.125 34,711,194 -28,005 7.01% 39,044,250
2017-08-09 2017-08-07 1.114 34,739,199 -46,673 7.02% 38,703,601
2017-07-28 2017-07-26 1.082 34,785,872 -37,339 7.03% 37,637,650
2017-07-12 2017-07-10 1.103 34,823,211 +1,867 7.03% 38,424,150
2017-07-05 2017-07-03 1.221 34,821,344 -5,601 7.03% 42,525,420
2017-07-03 2017-06-29 1.136 34,826,945 -74,678 7.04% 39,547,540
2017-06-27 2017-06-23 1.093 34,901,623 +5,601 7.05% 38,136,780
2017-06-26 2017-06-22 1.200 34,896,022 -63,476 7.05% 41,868,960
2017-06-22 2017-06-20 0.868 34,959,498 +44,807 7.06% 30,335,310
2017-06-20 2017-06-16 0.836 34,914,691 +15,869 7.05% 29,174,340
2017-06-15 2017-06-13 0.878 34,898,822 +18,669 7.05% 30,656,520
2017-05-29 2017-05-25 0.921 34,880,153 +29,871 7.05% 32,134,760
2017-05-17 2017-05-15 0.921 34,850,282 +48,541 7.04% 32,107,240
2017-05-16 2017-05-12 0.943 34,801,741 +69,077 7.03% 32,808,160
2017-05-09 2017-05-05 1.018 34,732,664 -18,670 7.02% 35,347,600
2017-04-25 2017-04-21 1.093 34,751,334 +18,670 7.02% 37,972,560
2017-03-27 2017-03-23 1.168 34,732,664 -34,539 7.02% 40,556,720
2017-03-23 2017-03-21 1.211 34,767,203 -18,669 7.02% 42,086,850
2017-03-16 2017-03-14 1.221 34,785,872 -41,073 7.03% 42,482,100
2017-03-15 2017-03-13 1.221 34,826,945 +51,341 7.04% 42,532,260
2017-03-09 2017-03-07 1.221 34,775,604 +27,071 7.03% 42,469,560
2017-03-03 2017-03-01 1.168 34,748,533 -9,335 7.02% 40,575,250
2017-03-01 2017-02-27 1.157 34,757,868 +2,800 7.02% 40,213,800
2017-02-28 2017-02-24 1.189 34,755,068 +18,670 7.02% 41,327,521
2017-02-27 2017-02-23 1.168 34,736,398 -93,347 7.02% 40,561,080
2017-02-24 2017-02-22 1.221 34,829,745 +23,336 7.04% 42,535,679
2017-02-23 2017-02-21 1.146 34,806,409 -46,673 7.03% 39,897,090
2017-02-21 2017-02-17 1.125 34,853,082 -46,674 7.04% 39,203,850
2017-02-20 2017-02-16 1.136 34,899,756 -139,087 7.05% 39,630,220
2017-02-15 2017-02-13 1.146 35,038,843 -86,813 7.08% 40,163,520
2017-02-14 2017-02-10 1.136 35,125,656 +3,734 7.10% 39,886,740
2017-02-13 2017-02-09 1.146 35,121,922 -93,348 7.10% 40,258,749
2017-02-10 2017-02-08 1.125 35,215,270 -33,605 7.11% 39,611,250
2017-01-13 2017-01-11 1.103 35,248,875 +93,347 7.12% 38,893,830
2017-01-04 2016-12-30 1.168 35,155,528 +14,003 7.10% 41,050,491
2016-12-20 2016-12-16 1.061 35,141,525 -9,335 7.10% 37,269,540
2016-12-14 2016-12-12 1.071 35,150,860 +168,025 7.10% 37,656,000
2016-12-13 2016-12-09 1.103 34,982,835 -51,341 7.07% 38,600,280
2016-12-12 2016-12-08 1.157 35,034,176 +18,669 7.08% 40,533,480
2016-12-09 2016-12-07 1.168 35,015,507 +112,017 7.07% 40,886,991
2016-12-08 2016-12-06 1.232 34,903,490 +154,023 7.05% 42,999,650
2016-12-07 2016-12-05 1.136 34,749,467 +192,296 7.02% 39,459,560
2016-11-30 2016-11-28 1.125 34,557,171 +18,669 6.98% 38,871,000
2016-11-28 2016-11-24 1.093 34,538,502 +18,670 6.98% 37,740,000
2016-11-23 2016-11-21 1.082 34,519,832 +1,867 6.97% 37,349,800
2016-11-21 2016-11-17 1.114 34,517,965 +92,413 6.97% 38,457,120
2016-11-18 2016-11-16 1.061 34,425,552 +46,674 6.95% 36,510,210
2016-11-15 2016-11-11 1.018 34,378,878 +51,341 6.95% 34,987,550
2016-11-11 2016-11-09 0.964 34,327,537 +13,069 6.93% 33,096,600
2016-11-01 2016-10-28 0.953 34,314,468 -7,468 6.93% 32,716,400
2016-10-26 2016-10-24 0.986 34,321,936 +143,755 6.93% 33,826,560
2016-09-27 2016-09-23 0.986 34,178,181 -28,004 6.90% 33,684,880
2016-09-26 2016-09-22 0.964 34,206,185 -28,005 6.91% 32,979,600
2016-09-20 2016-09-15 1.007 34,234,190 +9,335 6.92% 34,473,560
2016-09-14 2016-09-12 1.061 34,224,855 +84,013 6.91% 36,297,360
2016-09-12 2016-09-08 1.071 34,140,842 -37,339 6.90% 36,574,000
2016-09-07 2016-09-05 1.039 34,178,181 +65,343 6.90% 35,515,580
2016-09-06 2016-09-02 1.018 34,112,838 -28,004 6.89% 34,716,800
2016-09-05 2016-09-01 1.018 34,140,842 -18,670 6.90% 34,745,300
2016-09-02 2016-08-31 0.996 34,159,512 +9,335 6.90% 34,032,420
2016-08-19 2016-08-17 1.050 34,150,177 -28,004 6.90% 35,852,320
2016-07-14 2016-07-12 0.964 34,178,181 -1,867 6.90% 32,952,600
2016-07-04 2016-06-29 0.964 34,180,048 +9,335 6.90% 32,954,400
2016-06-24 2016-06-22 1.018 34,170,713 +37,338 6.90% 34,775,700
2016-06-17 2016-06-15 0.943 34,133,375 -933 6.90% 32,178,080
2016-05-17 2016-05-13 1.050 34,134,308 -64,410 6.90% 35,835,660
2016-05-05 2016-05-03 1.028 34,198,718 -38,272 6.91% 35,170,560
2016-05-04 2016-04-29 1.018 34,236,990 -10,268 6.92% 34,843,150
2016-04-05 2016-03-31 1.018 34,247,258 -14,002 6.92% 34,853,600
2016-03-24 2016-03-22 1.050 34,261,260 -56,009 6.92% 35,968,940
2016-02-03 2016-02-01 0.975 34,317,269 +43,874 6.93% 33,454,330
2016-01-26 2016-01-22 1.050 34,273,395 +32,671 6.92% 35,981,679
2016-01-25 2016-01-21 1.028 34,240,724 -9,335 6.92% 35,213,760
2016-01-22 2016-01-20 1.039 34,250,059 +9,335 6.92% 35,590,270
2016-01-20 2016-01-18 1.061 34,240,724 +4,667 6.92% 36,314,190
2016-01-12 2016-01-08 1.093 34,236,057 -4,667 6.92% 37,409,520
2015-12-23 2015-12-21 1.114 34,240,724 -23,337 6.92% 38,148,240
2015-12-22 2015-12-18 1.071 34,264,061 +9,335 6.92% 36,706,000
2015-12-21 2015-12-17 1.071 34,254,726 -18,669 6.92% 36,696,000
2015-12-18 2015-12-16 1.093 34,273,395 -9,335 6.92% 37,450,319
2015-12-17 2015-12-15 1.082 34,282,730 -18,670 6.93% 37,093,260
2015-12-03 2015-12-01 1.114 34,301,400 -18,669 6.93% 38,215,840
2015-11-27 2015-11-25 1.061 34,320,069 -52,275 6.93% 36,398,340
2015-11-18 2015-11-16 1.039 34,372,344 -19,603 6.94% 35,717,340
2015-11-09 2015-11-05 1.082 34,391,947 -18,669 6.95% 37,211,430
2015-11-06 2015-11-04 1.093 34,410,616 -93,347 6.95% 37,600,260
2015-09-30 2015-09-25 1.050 34,503,963 -1,867 6.97% 36,223,740
2015-09-24 2015-09-22 1.125 34,505,830 -934 6.97% 38,813,250
2015-09-23 2015-09-21 1.146 34,506,764 -2,800 6.97% 39,553,620
2015-09-22 2015-09-18 1.136 34,509,564 -8,401 6.97% 39,187,140
2015-09-21 2015-09-17 1.114 34,517,965 -5,601 6.97% 38,457,120
2015-09-08 2015-09-04 0.964 34,523,566 -50,408 6.97% 33,285,600
2015-09-07 2015-09-02 1.082 34,573,974 +20,537 6.98% 37,408,380
2015-09-04 2015-09-01 1.082 34,553,437 -934 6.98% 37,386,160
2015-08-31 2015-08-27 1.157 34,554,371 +9,335 6.98% 39,978,360
2015-08-27 2015-08-25 1.082 34,545,036 -9,335 6.98% 37,377,070
2015-08-26 2015-08-24 1.125 34,554,371 +56,009 6.98% 38,867,850
2015-08-07 2015-08-05 1.414 34,498,362 +52,274 6.97% 48,783,239
2015-08-03 2015-07-30 1.350 34,446,088 +56,008 6.96% 46,495,260
2015-07-27 2015-07-23 1.403 34,390,080 -9,334 6.95% 48,261,711
2015-07-23 2015-07-21 1.425 34,399,414 -56,009 6.95% 49,011,829
2015-07-21 2015-07-17 1.371 34,455,423 +93,348 6.96% 47,246,080
2015-07-20 2015-07-16 1.350 34,362,075 +29,871 6.94% 46,381,859
2015-07-13 2015-07-09 1.328 34,332,204 -46,674 6.94% 45,605,960
2015-07-10 2015-07-08 1.178 34,378,878 +39,206 6.95% 40,511,900
2015-07-09 2015-07-07 1.286 34,339,672 +88,680 6.94% 44,144,400
2015-07-08 2015-07-06 1.328 34,250,992 -16,803 6.92% 45,498,080
2015-07-07 2015-07-03 1.371 34,267,795 +44,807 6.92% 46,988,800
2015-07-06 2015-07-02 1.446 34,222,988 -1,867 6.91% 49,493,700
2015-07-02 2015-06-29 1.414 34,224,855 -144,688 6.91% 48,396,480
2015-06-30 2015-06-26 1.500 34,369,543 -79,345 6.94% 51,546,600
2015-06-24 2015-06-22 1.510 34,448,888 -56,009 6.96% 52,034,639
2015-06-23 2015-06-19 1.510 34,504,897 -99,881 6.97% 52,119,240
2015-06-22 2015-06-18 1.575 34,604,778 +65,343 6.99% 54,494,369
2015-06-19 2015-06-17 1.607 34,539,435 -57,876 6.98% 55,501,500
2015-06-18 2015-06-16 1.532 34,597,311 +152,156 6.99% 53,000,091
2015-06-17 2015-06-15 1.575 34,445,155 -9,334 6.96% 54,243,001
2015-06-16 2015-06-12 1.575 34,454,489 -18,670 6.96% 54,257,700
2015-06-15 2015-06-11 1.500 34,473,159 +9,335 6.96% 51,702,000
2015-06-12 2015-06-10 1.521 34,463,824 +35,472 6.96% 52,426,400
2015-06-10 2015-06-08 1.693 34,428,352 -70,010 6.96% 58,273,560
2015-06-09 2015-06-05 1.671 34,498,362 +28,004 6.97% 57,652,919
2015-06-08 2015-06-04 1.639 34,470,358 +86,813 6.96% 56,498,310
2015-06-05 2015-06-03 1.650 34,383,545 +174,559 6.95% 56,724,359
2015-06-04 2015-06-02 1.682 34,208,986 -252,038 6.91% 57,535,790
2015-06-03 2015-06-01 1.553 34,461,024 -9,334 6.96% 53,529,651
2015-06-02 2015-05-29 1.489 34,470,358 +315,514 6.96% 51,328,530
2015-06-01 2015-05-28 1.371 34,154,844 -7,468 6.90% 46,833,919
2015-05-29 2015-05-27 1.403 34,162,312 -57,876 6.90% 47,942,070
2015-05-28 2015-05-26 1.425 34,220,188 -5,600 6.91% 48,756,471
2015-05-22 2015-05-20 1.393 34,225,788 -93,348 6.91% 47,664,499
2015-05-21 2015-05-19 1.393 34,319,136 +23,337 6.93% 47,794,500
2015-05-13 2015-05-11 1.393 34,295,799 -41,073 6.93% 47,762,000
2015-05-11 2015-05-07 1.382 34,336,872 +19,603 6.94% 47,451,360
2015-05-06 2015-05-04 1.489 34,317,269 +21,470 6.93% 51,100,570
2015-05-05 2015-04-30 1.478 34,295,799 +51,341 6.93% 50,701,200
2015-05-04 2015-04-29 1.457 34,244,458 -18,669 6.92% 49,891,600
2015-04-29 2015-04-27 1.446 34,263,127 -30,805 6.92% 49,551,750
2015-04-28 2015-04-24 1.393 34,293,932 +114,817 6.93% 47,759,400
2015-04-23 2015-04-21 1.425 34,179,115 -18,669 6.90% 48,697,950
2015-04-22 2015-04-20 1.435 34,197,784 +196,029 6.91% 49,090,900
2015-04-21 2015-04-17 1.446 34,001,755 +3,734 6.87% 49,173,750
2015-04-20 2015-04-16 1.393 33,998,021 +93,347 6.87% 47,347,300
2015-04-17 2015-04-15 1.393 33,904,674 +46,674 6.85% 47,217,300
2015-04-16 2015-04-14 1.393 33,858,000 +187,628 6.84% 47,152,300
2015-04-15 2015-04-13 1.414 33,670,372 +52,275 6.80% 47,612,400
2015-04-13 2015-04-09 1.382 33,618,097 -27,071 6.79% 46,458,059
2015-04-10 2015-04-08 1.425 33,645,168 -227,768 6.80% 47,937,190
2015-04-09 2015-04-02 1.435 33,872,936 +18,670 6.84% 48,624,581
2015-04-08 2015-04-01 1.457 33,854,266 -411,662 6.84% 49,323,120
2015-04-02 2015-03-31 1.361 34,265,928 -115,750 6.92% 46,619,160
2015-04-01 2015-03-30 1.286 34,381,678 -66,277 6.95% 44,198,400
2015-03-31 2015-03-27 1.275 34,447,955 -933 6.96% 43,914,570
2015-03-30 2015-03-26 1.286 34,448,888 -1,867 6.96% 44,284,799
2015-03-25 2015-03-23 1.232 34,450,755 -2,801 6.96% 42,441,900
2015-03-24 2015-03-20 1.211 34,453,556 +25,204 6.96% 41,707,170
2015-03-19 2015-03-17 1.318 34,428,352 -280,042 6.96% 45,364,860
2015-03-13 2015-03-11 1.318 34,708,394 -9,335 7.01% 45,733,860
2015-03-12 2015-03-10 1.328 34,717,729 -46,673 7.01% 46,118,080
2015-03-05 2015-03-03 1.350 34,764,402 +15,869 7.02% 46,924,920
2015-03-03 2015-02-27 1.243 34,748,533 -22,404 7.02% 43,181,000
2015-02-27 2015-02-25 1.286 34,770,937 +28,005 7.02% 44,698,800
2015-02-24 2015-02-18 1.286 34,742,932 -73,745 7.02% 44,662,799
2015-02-23 2015-02-16 1.339 34,816,677 -18,669 7.03% 46,622,500
2015-02-13 2015-02-11 1.296 34,835,346 -10,268 7.04% 45,154,780
2015-02-12 2015-02-10 1.318 34,845,614 +22,403 7.04% 45,914,669
2015-02-11 2015-02-09 1.307 34,823,211 -9,335 7.03% 45,512,100
2015-02-10 2015-02-06 1.286 34,832,546 +18,670 7.04% 44,778,000
2015-02-02 2015-01-29 1.296 34,813,876 -9,335 7.03% 45,126,950
2015-01-29 2015-01-27 1.307 34,823,211 -149,356 7.03% 45,512,100
2015-01-22 2015-01-20 1.350 34,972,567 +10,268 7.07% 47,205,900
2015-01-21 2015-01-19 1.361 34,962,299 +13,069 7.06% 47,566,581
2015-01-19 2015-01-15 1.414 34,949,230 +18,669 7.06% 49,420,800
2015-01-16 2015-01-14 1.307 34,930,561 +4,668 7.06% 45,652,401
2015-01-15 2015-01-13 1.296 34,925,893 -28,004 7.06% 45,272,150
2015-01-07 2015-01-05 1.328 34,953,897 +93,347 7.06% 46,431,800
2015-01-06 2015-01-02 1.403 34,860,550 +9,335 7.04% 48,921,950
2015-01-05 2014-12-31 1.403 34,851,215 +18,669 7.04% 48,908,850
2014-12-23 2014-12-19 1.318 34,832,546 +9,335 7.04% 45,897,450
2014-12-11 2014-12-09 1.393 34,823,211 +9,335 7.03% 48,496,500
2014-11-26 2014-11-24 1.435 34,813,876 +51,341 7.03% 49,975,299
2014-11-24 2014-11-20 1.457 34,762,535 +4,667 7.02% 50,646,399
2014-11-21 2014-11-19 1.468 34,757,868 +522,745 7.02% 51,011,950
2014-11-20 2014-11-18 1.457 34,235,123 +98,015 6.92% 49,878,000
2014-11-19 2014-11-17 1.435 34,137,108 +261,372 6.90% 49,003,799
2014-11-10 2014-11-06 1.446 33,875,736 -23,337 6.84% 48,991,500
2014-11-07 2014-11-05 1.446 33,899,073 -5,601 6.85% 49,025,250
2014-11-06 2014-11-04 1.489 33,904,674 -78,411 6.85% 50,486,191
2014-11-05 2014-11-03 1.478 33,983,085 -136,287 6.87% 50,238,899
2014-11-04 2014-10-31 1.489 34,119,372 +18,669 6.89% 50,805,889
2014-11-03 2014-10-30 1.478 34,100,703 +61,609 6.89% 50,412,780
2014-10-27 2014-10-23 1.478 34,039,094 +5,601 6.88% 50,321,700
2014-10-17 2014-10-15 1.500 34,033,493 +934 6.88% 51,042,600
2014-10-10 2014-10-08 1.532 34,032,559 +93,347 6.88% 52,134,939
2014-10-09 2014-10-07 1.543 33,939,212 +20,536 6.86% 52,355,520
2014-10-08 2014-10-06 1.575 33,918,676 +9,335 6.85% 53,413,920
2014-10-06 2014-09-30 1.532 33,909,341 -1,867 6.85% 51,946,180
2014-10-03 2014-09-29 1.585 33,911,208 -4,667 6.85% 53,765,440
2014-09-30 2014-09-26 1.585 33,915,875 -46,674 6.85% 53,772,839
2014-09-26 2014-09-24 1.607 33,962,549 -70,944 6.86% 54,574,500
2014-09-17 2014-09-15 1.660 34,033,493 +28,004 6.88% 56,511,450
2014-09-11 2014-09-08 1.714 34,005,489 +24,271 6.87% 58,286,400
2014-09-10 2014-09-05 1.757 33,981,218 +32,671 6.86% 59,700,919
2014-09-08 2014-09-04 1.821 33,948,547 -2,805,086 6.86% 61,825,600
2014-09-05 2014-09-03 1.821 36,753,633 +18,669 7.42% 66,934,099
2014-09-02 2014-08-29 1.714 36,734,964 +28,004 7.42% 62,964,800
2014-08-22 2014-08-20 1.800 36,706,960 -11,201 7.42% 66,062,641
2014-08-19 2014-08-15 1.746 36,718,161 +9,334 7.42% 64,116,049
2014-08-18 2014-08-14 1.714 36,708,827 +9,335 7.42% 62,920,001
2014-08-15 2014-08-13 1.714 36,699,492 -1,867 7.41% 62,904,000
2014-08-01 2014-07-30 1.693 36,701,359 -9,335 7.41% 62,120,860
2014-07-23 2014-07-21 1.639 36,710,694 +186,695 7.42% 60,170,311
2014-07-21 2014-07-17 1.628 36,523,999 -56,008 7.38% 59,473,040
2014-07-14 2014-07-10 1.757 36,580,007 -9,335 7.39% 64,266,679
2014-07-07 2014-07-03 1.682 36,589,342 +18,669 7.39% 61,539,290
2014-07-02 2014-06-27 1.618 36,570,673 +9,335 7.39% 59,157,271
2014-06-23 2014-06-19 1.735 36,561,338 -1,867 7.39% 63,450,540
2014-06-16 2014-06-12 1.703 36,563,205 -28,004 7.39% 62,278,710
2014-06-12 2014-06-10 1.735 36,591,209 +50,408 7.39% 63,502,380
2014-06-04 2014-05-30 1.714 36,540,801 +1,213,514 7.38% 62,631,999
2014-05-30 2014-05-28 1.768 35,327,287 -70,010 7.14% 62,444,251
2014-05-26 2014-05-22 1.768 35,397,297 -23,337 7.15% 62,568,000
2014-05-15 2014-05-13 1.810 35,420,634 -4,667 7.16% 64,127,050
2014-05-14 2014-05-12 1.789 35,425,301 +18,669 7.16% 63,376,500
2014-05-08 2014-05-05 1.768 35,406,632 -12,135 7.15% 62,584,500
2014-05-05 2014-04-30 1.821 35,418,767 -54,141 7.16% 64,503,100
2014-04-24 2014-04-22 1.875 35,472,908 -37,339 7.17% 66,501,749
2014-04-17 2014-04-15 1.928 35,510,247 -18,670 7.17% 68,473,800
2014-04-16 2014-04-14 1.928 35,528,917 -46,673 7.18% 68,509,801
2014-04-14 2014-04-10 1.928 35,575,590 +37,339 7.19% 68,599,799
2014-04-10 2014-04-08 1.896 35,538,251 -3,734 7.18% 67,385,669
2014-03-25 2014-03-21 2.025 35,541,985 +9,334 7.18% 71,961,749
2014-03-24 2014-03-20 2.025 35,532,651 -4,667 7.18% 71,942,851
2014-03-19 2014-03-17 1.960 35,537,318 -4,667 7.18% 69,668,100
2014-03-18 2014-03-14 1.950 35,541,985 +46,673 7.18% 69,296,499
2014-03-17 2014-03-13 2.014 35,495,312 +9,335 7.17% 71,487,001
2014-03-14 2014-03-12 2.014 35,485,977 -46,674 7.17% 71,468,200
2014-03-07 2014-03-05 2.035 35,532,651 +93,348 7.18% 72,323,501
2014-02-25 2014-02-21 2.035 35,439,303 -4,668 7.16% 72,133,499
2014-02-24 2014-02-20 2.035 35,443,971 +168,025 7.16% 72,143,001
2014-02-20 2014-02-18 2.100 35,275,946 -4,667 7.13% 74,068,401
2014-02-19 2014-02-17 2.164 35,280,613 +28,004 7.13% 76,345,900
2014-02-18 2014-02-14 2.250 35,252,609 -26,137 7.12% 79,306,501
2014-02-17 2014-02-13 2.218 35,278,746 -93,347 7.13% 78,231,510
2014-02-13 2014-02-11 2.089 35,372,093 +88,680 7.15% 73,891,349
2014-02-12 2014-02-10 2.132 35,283,413 +11,201 7.13% 75,218,019
2014-02-05 2014-01-30 1.982 35,272,212 -17,736 7.13% 69,904,101
2014-02-04 2014-01-28 2.035 35,289,948 +4,668 7.13% 71,829,501
2014-01-27 2014-01-23 2.035 35,285,280 +80,278 7.13% 71,819,999
2014-01-24 2014-01-22 2.132 35,205,002 +14,003 7.11% 75,050,861
2014-01-23 2014-01-21 2.143 35,190,999 -9,335 7.11% 75,397,999
2014-01-17 2014-01-15 2.068 35,200,334 +2,800 7.11% 72,778,370
2014-01-10 2014-01-08 2.357 35,197,534 -102,682 7.11% 82,953,201
2014-01-07 2014-01-03 2.335 35,300,216 -43,873 7.13% 82,438,880
2014-01-03 2013-12-31 2.239 35,344,089 -8,401 7.14% 79,133,670
2013-12-30 2013-12-24 2.121 35,352,490 -25,204 7.14% 74,986,559
2013-12-23 2013-12-19 2.068 35,377,694 +18,669 7.15% 73,145,070
2013-12-18 2013-12-16 2.175 35,359,025 +18,670 7.14% 76,894,371
2013-12-16 2013-12-12 2.143 35,340,355 +37,339 7.14% 75,718,000
2013-12-13 2013-12-11 2.175 35,303,016 +4,667 7.13% 76,772,569
2013-12-10 2013-12-06 2.271 35,298,349 -1,867 7.13% 80,165,680
2013-12-09 2013-12-05 2.293 35,300,216 -21,470 7.13% 80,926,240
2013-12-06 2013-12-04 2.303 35,321,686 -313,647 7.14% 81,353,851
2013-12-05 2013-12-03 2.143 35,635,333 -62,542 7.20% 76,350,001
2013-12-04 2013-12-02 2.143 35,697,875 +75,611 7.21% 76,483,999
2013-12-03 2013-11-29 2.089 35,622,264 -111,083 7.20% 74,413,950
2013-12-02 2013-11-28 1.993 35,733,347 -9,335 7.22% 71,200,799
2013-11-28 2013-11-26 1.864 35,742,682 -18,669 7.22% 66,624,600
2013-11-19 2013-11-15 1.821 35,761,351 +9,334 7.22% 65,126,999
2013-11-14 2013-11-12 1.875 35,752,017 +80,279 7.22% 67,025,000
2013-11-13 2013-11-11 1.971 35,671,738 +22,403 7.21% 70,313,760
2013-11-05 2013-11-01 1.843 35,649,335 +18,670 7.20% 65,686,800
2013-11-04 2013-10-31 1.928 35,630,665 +5,662,447 7.20% 68,705,999
2013-10-21 2013-10-17 1.960 29,968,218 +18,670 6.05% 58,750,320
2013-10-18 2013-10-16 1.960 29,949,548 +2,800 6.05% 58,713,719
2013-10-16 2013-10-11 2.057 29,946,748 +3,734 6.05% 61,595,520
2013-10-15 2013-10-10 2.089 29,943,014 -46,674 6.05% 62,550,150
2013-10-11 2013-10-09 2.143 29,989,688 -53,208 6.06% 64,254,000
2013-10-10 2013-10-08 2.143 30,042,896 +2,801 6.07% 64,368,001
2013-10-04 2013-10-02 2.025 30,040,095 +77,478 6.07% 60,822,089
2013-09-27 2013-09-25 2.143 29,962,617 -934 6.05% 64,196,000
2013-09-24 2013-09-19 2.185 29,963,551 +4,668 6.05% 65,481,961
2013-09-18 2013-09-16 2.196 29,958,883 -25,204 6.05% 65,792,700
2013-09-17 2013-09-13 2.196 29,984,087 +29,871 6.06% 65,848,050
2013-09-16 2013-09-12 2.271 29,954,216 -224,033 6.05% 68,028,680
2013-09-13 2013-09-11 2.250 30,178,249 -33,605 6.10% 67,890,899
2013-09-12 2013-09-10 2.110 30,211,854 -1,867 6.10% 63,759,049
2013-09-11 2013-09-09 2.035 30,213,721 +9,334 6.10% 61,497,299
2013-09-10 2013-09-06 1.993 30,204,387 -37,339 6.10% 60,184,021
2013-09-09 2013-09-05 1.918 30,241,726 -9,334 6.11% 57,990,631
2013-08-30 2013-08-28 1.768 30,251,060 +4,667 6.11% 53,471,550
2013-08-21 2013-08-19 1.800 30,246,393 -153,089 6.11% 54,435,360
2013-08-20 2013-08-16 1.768 30,399,482 -18,670 6.14% 53,733,899
2013-08-19 2013-08-15 1.714 30,418,152 -10,268 6.14% 52,137,600
2013-08-12 2013-08-08 1.521 30,428,420 +28,938 6.15% 46,287,740
2013-08-06 2013-08-02 1.543 30,399,482 -9,335 6.14% 46,895,039
2013-07-30 2013-07-26 1.553 30,408,817 -28,004 6.14% 47,235,200
2013-07-26 2013-07-24 1.553 30,436,821 -177,360 6.15% 47,278,699
2013-07-25 2013-07-23 1.553 30,614,181 -28,004 6.18% 47,554,200
2013-07-18 2013-07-16 1.607 30,642,185 -9,335 6.19% 49,238,999
2013-07-15 2013-07-11 1.607 30,651,520 -19,603 6.19% 49,254,000
2013-07-03 2013-06-28 1.714 30,671,123 -56,008 6.20% 52,571,200
2013-07-02 2013-06-27 1.682 30,727,131 -168,026 6.21% 51,679,689
2013-06-28 2013-06-26 1.671 30,895,157 -56,008 6.24% 51,631,321
2013-06-27 2013-06-25 1.660 30,951,165 -4,667 6.25% 51,393,350
2013-06-26 2013-06-24 1.607 30,955,832 -9,335 6.25% 49,742,999
2013-06-20 2013-06-18 1.607 30,965,167 +18,669 6.26% 49,758,000
2013-06-19 2013-06-17 1.628 30,946,498 -5,600 6.25% 50,391,041
2013-06-18 2013-06-14 1.618 30,952,098 +1,328,332 6.25% 50,068,579
2013-06-13 2013-06-10 1.607 29,623,766 +12,804,449 5.98% 47,602,499
2013-06-10 2013-06-06 1.607 16,819,317 -140,021 3.40% 27,027,000
2013-06-07 2013-06-05 1.564 16,959,338 -933 3.43% 26,525,280
2013-06-05 2013-06-03 1.639 16,960,271 -93,348 3.43% 27,798,569
2013-05-28 2013-05-24 1.660 17,053,619 -16,802 3.45% 28,316,951
2013-05-27 2013-05-23 1.660 17,070,421 -12,135 3.45% 28,344,850
2013-05-23 2013-05-21 1.650 17,082,556 -18,670 3.45% 28,181,999
2013-05-22 2013-05-20 1.639 17,101,226 -6,534 3.45% 28,029,600
2013-05-21 2013-05-16 1.628 17,107,760 -10,268 3.46% 27,857,040
2013-05-20 2013-05-15 1.618 17,118,028 -56,942 3.46% 27,690,380
2013-05-16 2013-05-14 1.650 17,174,970 -99,882 3.47% 28,334,460
2013-05-15 2013-05-13 1.693 17,274,852 -2,800 3.49% 29,239,480
2013-05-14 2013-05-10 1.693 17,277,652 -25,204 3.49% 29,244,220
2013-05-13 2013-05-09 1.735 17,302,856 -16,802 3.50% 30,028,320
2013-05-10 2013-05-08 1.746 17,319,658 -126,019 3.50% 30,243,019
2013-05-09 2013-05-07 1.693 17,445,677 -16,803 3.52% 29,528,619
2013-05-08 2013-05-06 1.693 17,462,480 -48,540 3.53% 29,557,060
2013-05-07 2013-05-03 1.714 17,511,020 -9,335 3.54% 30,014,399
2013-04-23 2013-04-19 1.768 17,520,355 -15,869 3.54% 30,968,850
2013-04-17 2013-04-15 1.789 17,536,224 -2,801 3.54% 31,372,620
2013-04-12 2013-04-10 1.800 17,539,025 -18,669 3.54% 31,565,521
2013-04-10 2013-04-08 1.789 17,557,694 -28,004 3.55% 31,411,030
2013-04-02 2013-03-27 1.789 17,585,698 -2,801 3.55% 31,461,130
2013-03-28 2013-03-26 1.843 17,588,499 -46,673 3.55% 32,408,241
2013-03-25 2013-03-21 1.789 17,635,172 -14,936 3.56% 31,549,639
2013-03-22 2013-03-20 1.725 17,650,108 +24,270 3.57% 30,441,880
2013-03-20 2013-03-18 1.682 17,625,838 +84,946 3.56% 29,644,741
2013-03-15 2013-03-13 1.703 17,540,892 +46,674 3.54% 29,877,691
2013-03-06 2013-03-04 1.671 17,494,218 -41,073 3.53% 29,235,960
2013-02-25 2013-02-21 1.703 17,535,291 +7,468 3.54% 29,868,150
2013-02-08 2013-02-06 1.821 17,527,823 -43,873 3.54% 31,920,900
2013-02-01 2013-01-30 1.682 17,571,696 -46,674 3.55% 29,553,680
2013-01-30 2013-01-28 1.682 17,618,370 +7,468 3.56% 29,632,180
2013-01-29 2013-01-25 1.746 17,610,902 +28,004 3.56% 30,751,580
2013-01-25 2013-01-23 1.821 17,582,898 -116,684 3.55% 32,021,200
2013-01-24 2013-01-22 1.843 17,699,582 -45,740 3.58% 32,612,920
2013-01-22 2013-01-18 1.821 17,745,322 -93,347 3.58% 32,317,000
2013-01-17 2013-01-15 1.778 17,838,669 -77,479 3.60% 31,722,599
2013-01-16 2013-01-14 1.778 17,916,148 -31,738 3.62% 31,860,380
2013-01-15 2013-01-11 1.810 17,947,886 -29,871 3.63% 32,493,630
2013-01-14 2013-01-10 1.725 17,977,757 -494,741 3.63% 31,006,990
2013-01-11 2013-01-09 1.671 18,472,498 -57,875 3.73% 30,870,841
2013-01-10 2013-01-08 1.671 18,530,373 -18,669 3.74% 30,967,560
2013-01-09 2013-01-07 1.725 18,549,042 -25,204 3.75% 31,992,309
2013-01-07 2013-01-03 1.639 18,574,246 +18,669 3.75% 30,443,940
2013-01-04 2013-01-02 1.639 18,555,577 -84,012 3.75% 30,413,340
2013-01-03 2012-12-31 1.607 18,639,589 -100,815 3.77% 29,951,999
2012-12-17 2012-12-13 1.618 18,740,404 +9,334 3.79% 30,314,759
2012-12-14 2012-12-12 1.618 18,731,070 -51,341 3.78% 30,299,661
2012-12-12 2012-12-10 1.521 18,782,411 -186,694 3.79% 28,571,820
2012-12-05 2012-12-03 1.478 18,969,105 -42,007 3.83% 28,042,980
2012-11-29 2012-11-27 1.500 19,011,112 -21,469 3.84% 28,512,401
2012-11-22 2012-11-20 1.500 19,032,581 -18,670 3.84% 28,544,599
2012-11-19 2012-11-15 1.510 19,051,251 -933 3.85% 28,776,690
2012-11-07 2012-11-05 1.564 19,052,184 -47,608 3.85% 29,798,599
2012-11-06 2012-11-02 1.553 19,099,792 -37,338 3.86% 29,668,451
2012-11-01 2012-10-30 1.468 19,137,130 -18,670 3.87% 28,086,369
2012-10-30 2012-10-26 1.521 19,155,800 -26,137 3.87% 29,139,820
2012-10-29 2012-10-25 1.553 19,181,937 -39,206 3.88% 29,796,050
2012-10-25 2012-10-22 1.575 19,221,143 -31,738 3.88% 30,268,770
2012-10-24 2012-10-19 1.500 19,252,881 -207,231 3.89% 28,875,000
2012-10-22 2012-10-18 1.543 19,460,112 -18,670 3.93% 30,019,680
2012-10-19 2012-10-17 1.457 19,478,782 +18,670 3.94% 28,379,121
2012-10-18 2012-10-16 1.500 19,460,112 +65,343 3.93% 29,185,800
2012-10-17 2012-10-15 1.510 19,394,769 -28,004 3.92% 29,295,570
2012-10-16 2012-10-12 1.478 19,422,773 +93,347 3.92% 28,713,660
2012-10-09 2012-10-05 1.500 19,329,426 -182,027 3.90% 28,989,800
2012-10-08 2012-10-04 1.371 19,511,453 -18,670 3.94% 26,754,560
2012-10-04 2012-09-28 1.468 19,530,123 -933 3.95% 28,663,141
2012-09-24 2012-09-20 1.393 19,531,056 -23,337 3.95% 27,199,900
2012-09-21 2012-09-19 1.446 19,554,393 -102,682 3.95% 28,279,800
2012-09-20 2012-09-18 1.403 19,657,075 -23,337 3.97% 27,585,980
2012-09-19 2012-09-17 1.403 19,680,412 -49,474 3.98% 27,618,730
2012-09-18 2012-09-14 1.393 19,729,886 -9,335 3.99% 27,476,800
2012-09-17 2012-09-13 1.393 19,739,221 -95,214 3.99% 27,489,801
2012-09-14 2012-09-12 1.328 19,834,435 -22,403 4.01% 26,347,520
2012-09-13 2012-09-11 1.328 19,856,838 +111,083 4.01% 26,377,280
2012-09-10 2012-09-06 1.371 19,745,755 +112,950 3.99% 27,075,840
2012-08-30 2012-08-28 1.350 19,632,805 -37,339 3.97% 26,500,321
2012-08-22 2012-08-20 1.371 19,670,144 -92,413 3.97% 26,972,161
2012-08-16 2012-08-14 1.318 19,762,557 +116,684 3.99% 26,040,330
2012-08-15 2012-08-13 1.361 19,645,873 +93,347 3.97% 26,728,420
2012-08-10 2012-08-08 1.425 19,552,526 +78,412 3.95% 27,858,180
2012-08-09 2012-08-07 1.371 19,474,114 +18,669 3.93% 26,703,360
2012-08-03 2012-08-01 1.371 19,455,445 -466,736 3.93% 26,677,760
2012-07-31 2012-07-27 1.371 19,922,181 -315,514 4.02% 27,317,760
2012-07-19 2012-07-17 1.457 20,237,695 -36,406 4.09% 29,484,800
2012-07-18 2012-07-16 1.457 20,274,101 -140,021 4.10% 29,537,841
2012-07-09 2012-07-05 1.553 20,414,122 -39,205 4.12% 31,710,051
2012-07-04 2012-06-29 1.543 20,453,327 -18,670 4.13% 31,551,839
2012-07-03 2012-06-28 1.446 20,471,997 -9,335 4.14% 29,606,850
2012-06-26 2012-06-22 1.446 20,481,332 +56,009 4.14% 29,620,351
2012-06-22 2012-06-20 1.489 20,425,323 +31,738 4.13% 30,414,590
2012-06-18 2012-06-14 1.596 20,393,585 -3,734 4.12% 32,552,030
2012-06-13 2012-06-11 1.500 20,397,319 -28,004 4.12% 30,591,400
2012-06-07 2012-06-05 1.500 20,425,323 -46,674 4.13% 30,633,400
2012-06-06 2012-06-04 1.403 20,471,997 -46,674 4.14% 28,729,610
2012-06-05 2012-06-01 1.564 20,518,671 -18,669 4.15% 32,092,261
2012-06-04 2012-05-31 1.457 20,537,340 -2,800 4.15% 29,921,360
2012-06-01 2012-05-30 1.425 20,540,140 -9,335 4.15% 29,265,319
2012-05-31 2012-05-29 1.446 20,549,475 -140,021 4.15% 29,718,900
2012-05-29 2012-05-25 1.457 20,689,496 -93,347 4.18% 30,143,040
2012-05-18 2012-05-16 1.414 20,782,843 -9,335 4.20% 29,388,479
2012-05-17 2012-05-15 1.446 20,792,178 -37,339 4.20% 30,069,900
2012-05-16 2012-05-14 1.446 20,829,517 -186,695 4.21% 30,123,900
2012-05-11 2012-05-09 1.543 21,016,212 -11,201 4.25% 32,420,161
2012-05-08 2012-05-04 1.607 21,027,413 +1,867 4.25% 33,789,000
2012-05-07 2012-05-03 1.607 21,025,546 -11,202 4.25% 33,785,999
2012-05-04 2012-05-02 1.607 21,036,748 +93,347 4.25% 33,804,000
2012-05-03 2012-04-30 1.564 20,943,401 +9,335 4.23% 32,756,560
2012-04-27 2012-04-25 1.564 20,934,066 -46,674 4.23% 32,741,960
2012-04-23 2012-04-19 1.564 20,980,740 -28,004 4.24% 32,814,961
2012-04-18 2012-04-16 1.521 21,008,744 -137,220 4.24% 31,958,520
2012-04-16 2012-04-12 1.500 21,145,964 -9,335 4.27% 31,714,199
2012-04-13 2012-04-11 1.500 21,155,299 -32,672 4.27% 31,728,200
2012-04-05 2012-04-02 1.500 21,187,971 +934 4.28% 31,777,201
2012-04-03 2012-03-30 1.521 21,187,037 -23,337 4.28% 32,229,740
2012-04-02 2012-03-29 1.500 21,210,374 -18,669 4.28% 31,810,800
2012-03-29 2012-03-27 1.553 21,229,043 +4,667 4.29% 32,975,899
2012-03-28 2012-03-26 1.478 21,224,376 +68,143 4.29% 31,377,060
2012-03-27 2012-03-23 1.564 21,156,233 +18,670 4.27% 33,089,441
2012-03-26 2012-03-22 1.618 21,137,563 +14,935 4.27% 34,192,440
2012-03-23 2012-03-21 1.650 21,122,628 +12,136 4.27% 34,847,121
2012-03-22 2012-03-20 1.789 21,110,492 +29,871 4.26% 37,767,049
2012-03-21 2012-03-19 1.853 21,080,621 +119,484 4.26% 39,068,590
2012-03-20 2012-03-16 1.875 20,961,137 -89,613 4.23% 39,296,251
2012-03-15 2012-03-13 1.810 21,050,750 -168,959 4.25% 38,111,190
2012-03-14 2012-03-12 1.768 21,219,709 -933 4.29% 37,507,800
2012-03-13 2012-03-09 1.768 21,220,642 -102,682 4.29% 37,509,450
2012-03-08 2012-03-06 1.714 21,323,324 +18,669 4.31% 36,548,800
2012-03-07 2012-03-05 1.778 21,304,655 +9,335 4.30% 37,886,180
2012-03-06 2012-03-02 1.810 21,295,320 +148,422 4.30% 38,553,970
2012-03-05 2012-03-01 1.768 21,146,898 -152,156 4.27% 37,379,100
2012-03-02 2012-02-29 1.843 21,299,054 +18,670 4.30% 39,245,240
2012-03-01 2012-02-28 1.821 21,280,384 +139,087 4.30% 38,754,899
2012-02-29 2012-02-27 1.843 21,141,297 -116,684 4.27% 38,954,560
2012-02-28 2012-02-24 1.800 21,257,981 -466,737 4.29% 38,258,640
2012-02-24 2012-02-22 1.714 21,724,718 -97,081 4.39% 37,236,801
2012-02-23 2012-02-21 1.607 21,821,799 -193,229 4.41% 35,065,500
2012-02-22 2012-02-20 1.532 22,015,028 -94,281 4.45% 33,725,120
2012-02-21 2012-02-17 1.435 22,109,309 +67,211 4.47% 31,737,901
2012-02-20 2012-02-16 1.361 22,042,098 +24,270 4.45% 29,988,509
2012-02-14 2012-02-10 1.350 22,017,828 -53,208 4.45% 29,719,620
2012-02-13 2012-02-09 1.446 22,071,036 +84,012 4.46% 31,919,400
2012-02-10 2012-02-08 1.403 21,987,024 -50,407 4.44% 30,855,741
2012-02-09 2012-02-07 1.350 22,037,431 -37,339 4.45% 29,746,080
2012-02-08 2012-02-06 1.328 22,074,770 -5,601 4.46% 29,323,520
2012-02-07 2012-02-03 1.328 22,080,371 +74,678 4.46% 29,330,960
2012-02-06 2012-02-02 1.339 22,005,693 -9,335 4.45% 29,467,500
2012-02-03 2012-02-01 1.361 22,015,028 -46,673 4.45% 29,951,680
2012-02-02 2012-01-31 1.307 22,061,701 +70,944 4.46% 28,833,479
2012-02-01 2012-01-30 1.307 21,990,757 +98,014 4.44% 28,740,759
2012-01-27 2012-01-20 1.328 21,892,743 -93,347 4.42% 29,081,720
2012-01-26 2012-01-19 1.339 21,986,090 +47,607 4.44% 29,441,250
2012-01-20 2012-01-18 1.339 21,938,483 +28,004 4.43% 29,377,500
2012-01-18 2012-01-16 1.328 21,910,479 +134,420 4.43% 29,105,280
2012-01-16 2012-01-12 1.393 21,776,059 +37,339 4.40% 30,326,400
2012-01-13 2012-01-11 1.393 21,738,720 -196,963 4.39% 30,274,400
2012-01-12 2012-01-10 1.393 21,935,683 -130,686 4.43% 30,548,701
2012-01-09 2012-01-05 1.446 22,066,369 -18,669 4.46% 31,912,650
2012-01-06 2012-01-04 1.435 22,085,038 +71,877 4.46% 31,703,060
2012-01-05 2012-01-03 1.446 22,013,161 +20,537 4.45% 31,835,700
2012-01-04 2011-12-30 1.468 21,992,624 +130,686 4.44% 32,277,199
2011-12-30 2011-12-28 1.393 21,861,938 -15,869 4.42% 30,446,000
2011-12-29 2011-12-23 1.414 21,877,807 +18,669 4.42% 30,936,840
2011-12-22 2011-12-20 1.403 21,859,138 -40,139 4.42% 30,676,270
2011-12-09 2011-12-07 1.425 21,899,277 +5,601 4.42% 31,201,800
2011-12-07 2011-12-05 1.468 21,893,676 +98,014 4.42% 32,131,980
2011-11-25 2011-11-23 1.468 21,795,662 -52,274 4.40% 31,988,131
2011-11-16 2011-11-14 1.510 21,847,936 -28,004 4.41% 33,001,050
2011-11-15 2011-11-11 1.543 21,875,940 -8,402 4.42% 33,746,400
2011-11-11 2011-11-09 1.478 21,884,342 -46,673 4.42% 32,352,721
2011-11-08 2011-11-04 1.500 21,931,015 +6,534 4.43% 32,891,600
2011-11-01 2011-10-28 1.457 21,924,481 -65,343 4.43% 31,942,320
2011-10-31 2011-10-27 1.510 21,989,824 +42,006 4.44% 33,215,370
2011-10-26 2011-10-24 1.478 21,947,818 -33,605 4.43% 32,446,560
2011-10-20 2011-10-18 1.425 21,981,423 -46,673 4.44% 31,318,840
2011-10-18 2011-10-14 1.478 22,028,096 -11,202 4.45% 32,565,239
2011-10-17 2011-10-13 1.425 22,039,298 -1,867 4.45% 31,401,300
2011-10-14 2011-10-12 1.393 22,041,165 -7,468 4.45% 30,695,600
2011-10-12 2011-10-10 1.264 22,048,633 -56,008 4.45% 27,871,600
2011-10-11 2011-10-07 1.253 22,104,641 +35,472 4.47% 27,705,600
2011-10-06 2011-10-03 1.243 22,069,169 -46,674 4.46% 27,424,720
2011-10-04 2011-09-30 1.232 22,115,843 -39,206 4.47% 27,245,800
2011-09-30 2011-09-27 1.275 22,155,049 -39,206 4.48% 28,243,460
2011-09-28 2011-09-26 1.189 22,194,255 +2,801 4.48% 26,391,360
2011-09-27 2011-09-23 1.286 22,191,454 -18,670 4.48% 28,527,600
2011-09-26 2011-09-22 1.296 22,210,124 +100,815 4.49% 28,789,530
2011-09-23 2011-09-21 1.435 22,109,309 +21,470 4.47% 31,737,901
2011-09-22 2011-09-20 1.435 22,087,839 +12,135 4.46% 31,707,080
2011-09-21 2011-09-19 1.403 22,075,704 -44,806 4.46% 30,980,191
2011-09-20 2011-09-16 1.435 22,120,510 +5,601 4.47% 31,753,980
2011-09-19 2011-09-15 1.425 22,114,909 -1,867 4.47% 31,509,029
2011-09-16 2011-09-14 1.446 22,116,776 +28,004 4.47% 31,985,550
2011-09-15 2011-09-12 1.500 22,088,772 -1,867 4.46% 33,128,200
2011-09-08 2011-09-06 1.553 22,090,639 -17,736 4.46% 34,314,250
2011-09-07 2011-09-05 1.425 22,108,375 +13,069 4.47% 31,499,720
2011-09-06 2011-09-02 1.489 22,095,306 +100,815 4.46% 32,901,299
2011-09-05 2011-09-01 1.500 21,994,491 +80,278 4.44% 32,986,799
2011-09-02 2011-08-31 1.468 21,914,213 -20,536 4.43% 32,162,120
2011-08-26 2011-08-24 1.414 21,934,749 +130,686 4.43% 31,017,360
2011-08-25 2011-08-23 1.768 21,804,063 -221,233 4.40% 38,540,700
2011-08-23 2011-08-19 1.521 22,025,296 -28,004 4.45% 33,504,900
2011-08-22 2011-08-18 1.510 22,053,300 -74,678 4.46% 33,311,250
2011-08-19 2011-08-17 1.478 22,127,978 +9,335 4.47% 32,712,900
2011-08-17 2011-08-15 1.446 22,118,643 -92,414 4.47% 31,988,250
2011-08-16 2011-08-12 1.393 22,211,057 -186,695 4.49% 30,932,200
2011-08-15 2011-08-11 1.371 22,397,752 -18,669 4.52% 30,712,320
2011-08-12 2011-08-10 1.328 22,416,421 -196,029 4.53% 29,777,360
2011-08-11 2011-08-09 1.393 22,612,450 -55,075 4.57% 31,491,199
2011-08-10 2011-08-08 1.500 22,667,525 -10,269 4.58% 33,996,199
2011-08-08 2011-08-04 1.671 22,677,794 -110,149 4.58% 37,898,641
2011-08-05 2011-08-03 1.671 22,787,943 -14,003 4.60% 38,082,719
2011-08-04 2011-08-02 1.714 22,801,946 -13,068 4.61% 39,083,201
2011-07-29 2011-07-27 1.746 22,815,014 +10,268 4.61% 39,838,830
2011-07-28 2011-07-26 1.714 22,804,746 -467 4.61% 39,088,000
2011-07-26 2011-07-22 1.735 22,805,213 -9,334 4.61% 39,577,411
2011-07-25 2011-07-21 1.735 22,814,547 -2,801 4.61% 39,593,609
2011-07-22 2011-07-20 1.735 22,817,348 -3,734 4.61% 39,598,470
2011-07-21 2011-07-19 1.746 22,821,082 -11,201 4.61% 39,849,425
2011-07-20 2011-07-18 1.714 22,832,283 -11,202 4.61% 39,135,199
2011-07-19 2011-07-15 1.703 22,843,485 -24,270 4.61% 38,909,685
2011-07-18 2011-07-14 1.714 22,867,755 -95,215 4.62% 39,195,999
2011-07-15 2011-07-13 1.789 22,962,970 -4,667 4.64% 41,081,166
2011-07-12 2011-07-08 1.864 22,967,637 +7,468 4.64% 42,811,830
2011-07-08 2011-07-06 1.800 22,960,169 +4,667 4.64% 41,322,120
2011-07-07 2011-07-05 1.832 22,955,502 +54,142 4.64% 42,051,465
2011-07-06 2011-07-04 1.832 22,901,360 -28,005 4.63% 41,952,284
2011-06-23 2011-06-21 1.789 22,929,365 -14,002 4.63% 41,021,046
2011-06-17 2011-06-15 1.853 22,943,367 -9,334 4.63% 42,520,806
2011-06-16 2011-06-14 1.832 22,952,701 -9,335 4.64% 42,046,334
2011-06-10 2011-06-08 1.810 22,962,036 -31,738 4.64% 41,571,465
2011-06-02 2011-05-31 1.982 22,993,774 +28,004 4.65% 45,570,125
2011-05-30 2011-05-26 1.875 22,965,770 +18,669 4.64% 43,054,375
2011-05-27 2011-05-25 1.821 22,947,101 -82,145 4.64% 41,790,251
2011-05-26 2011-05-24 1.885 23,029,246 -23,337 4.65% 43,420,080
2011-05-25 2011-05-23 1.939 23,052,583 -10,268 4.66% 44,698,855
2011-05-24 2011-05-20 1.939 23,062,851 +84,012 4.66% 44,718,765
2011-05-23 2011-05-19 2.025 22,978,839 +41,073 4.64% 46,525,186
2011-05-20 2011-05-18 1.982 22,937,766 -32,671 4.63% 45,459,125
2011-05-19 2011-05-17 1.993 22,970,437 -9,335 4.64% 45,769,949
2011-05-17 2011-05-13 2.025 22,979,772 +3,734 4.64% 46,527,075
2011-05-16 2011-05-12 2.057 22,976,038 +149,355 4.64% 47,257,920
2011-05-13 2011-05-11 2.068 22,826,683 +23,337 4.61% 47,195,256
2011-05-12 2011-05-09 2.046 22,803,346 -22,403 4.61% 46,658,436
2011-05-04 2011-04-29 2.046 22,825,749 -212,832 4.61% 46,704,275
2011-04-29 2011-04-27 2.057 23,038,581 -64,578 4.65% 47,386,560
2011-04-28 2011-04-26 2.089 23,103,159 -23,168 4.67% 48,261,877
2011-04-27 2011-04-21 2.089 23,126,327 -65,344 4.67% 48,310,274
2011-04-26 2011-04-20 2.078 23,191,671 -23,336 4.69% 48,198,331
2011-04-20 2011-04-18 2.057 23,215,007 -50,408 4.69% 47,749,439
2011-04-19 2011-04-15 2.057 23,265,415 +117,618 4.70% 47,853,120
2011-04-18 2011-04-14 2.089 23,147,797 +88,680 4.68% 48,355,124
2011-04-15 2011-04-13 2.121 23,059,117 -934 4.66% 48,910,949
2011-04-14 2011-04-12 2.089 23,060,051 -28,004 4.66% 48,171,825
2011-04-13 2011-04-11 2.078 23,088,055 +52,274 4.66% 47,982,990
2011-04-12 2011-04-08 2.121 23,035,781 -62,542 4.65% 48,861,451
2011-04-08 2011-04-06 2.143 23,098,323 -51,341 4.67% 49,489,000
2011-04-06 2011-04-01 2.121 23,149,664 +6,534 4.68% 49,103,010
2011-04-04 2011-03-31 2.121 23,143,130 -42,940 4.68% 49,089,150
2011-03-31 2011-03-29 2.121 23,186,070 +33,605 4.68% 49,180,231
2011-03-30 2011-03-28 2.132 23,152,465 -9,334 4.68% 49,356,976
2011-03-29 2011-03-25 2.143 23,161,799 -5,601 4.68% 49,624,999
2011-03-28 2011-03-24 2.175 23,167,400 +140,021 4.68% 50,381,555
2011-03-25 2011-03-23 2.196 23,027,379 +93,347 4.65% 50,570,424
2011-03-24 2011-03-22 2.218 22,934,032 +934 4.63% 50,856,795
2011-03-23 2011-03-21 2.218 22,933,098 -63,477 4.63% 50,854,724
2011-03-22 2011-03-18 2.185 22,996,575 -10,268 4.65% 50,256,421
2011-03-21 2011-03-17 2.089 23,006,843 -182,027 4.65% 48,060,675
2011-03-17 2011-03-15 2.175 23,188,870 +51,341 4.68% 50,428,245
2011-03-16 2011-03-14 2.239 23,137,529 -26,137 4.67% 51,803,785
2011-03-15 2011-03-11 2.303 23,163,666 +3,734 4.68% 53,351,174
2011-03-14 2011-03-10 2.303 23,159,932 +4,667 4.68% 53,342,574
2011-03-11 2011-03-09 2.196 23,155,265 +14,936 4.68% 50,851,275
2011-03-10 2011-03-08 2.175 23,140,329 +11,201 4.67% 50,322,684
2011-03-09 2011-03-07 2.153 23,129,128 +93,347 4.67% 49,802,775
2011-03-08 2011-03-04 2.196 23,035,781 -54,141 4.65% 50,588,876
2011-03-07 2011-03-03 2.175 23,089,922 -28,004 4.66% 50,213,065
2011-03-04 2011-03-02 2.143 23,117,926 +170,825 4.67% 49,531,000
2011-03-03 2011-03-01 2.132 22,947,101 +294,044 4.64% 48,919,176
2011-03-02 2011-02-28 2.143 22,653,057 -302,445 4.58% 48,535,001
2011-03-01 2011-02-25 2.303 22,955,502 +255,772 4.64% 52,871,725
2011-02-28 2011-02-24 2.539 22,699,730 -23,337 4.59% 57,632,474
2011-02-24 2011-02-22 2.646 22,723,067 +18,669 4.59% 60,125,975
2011-02-17 2011-02-15 2.721 22,704,398 +4,668 4.59% 61,779,151
2011-02-16 2011-02-14 2.710 22,699,730 +4,667 4.59% 61,523,274
2011-02-15 2011-02-11 2.625 22,695,063 -4,667 4.58% 59,565,625
2011-02-10 2011-02-08 2.678 22,699,730 -39,206 4.59% 60,793,749
2011-02-09 2011-02-07 2.678 22,738,936 -140,021 4.59% 60,898,750
2011-02-08 2011-02-02 2.700 22,878,957 -3,734 4.62% 61,763,940
2011-02-01 2011-01-28 2.678 22,882,691 -52,274 4.62% 61,283,750
2011-01-31 2011-01-27 2.700 22,934,965 -9,335 4.63% 61,915,139
2011-01-28 2011-01-26 2.657 22,944,300 +18,669 4.64% 60,957,160
2011-01-27 2011-01-25 2.700 22,925,631 +7,468 4.63% 61,889,941
2011-01-26 2011-01-24 2.646 22,918,163 -21,470 4.63% 60,642,205
2011-01-25 2011-01-21 2.700 22,939,633 -22,403 4.63% 61,927,741
2011-01-24 2011-01-20 2.700 22,962,036 -153,090 4.64% 61,988,220
2011-01-20 2011-01-18 2.732 23,115,126 +18,670 4.67% 63,144,376
2011-01-19 2011-01-17 2.796 23,096,456 +112,017 4.67% 64,577,924
2011-01-17 2011-01-13 2.860 22,984,439 -2,801 4.64% 65,742,074
2011-01-14 2011-01-12 2.903 22,987,240 -14,935 4.64% 66,735,105
2011-01-13 2011-01-11 2.839 23,002,175 +37,338 4.65% 65,299,974
2011-01-11 2011-01-07 2.860 22,964,837 +28,005 4.64% 65,686,006
2011-01-10 2011-01-06 2.871 22,936,832 +3,734 4.63% 65,851,619
2011-01-07 2011-01-05 2.914 22,933,098 +25,203 4.63% 66,823,599
2011-01-06 2011-01-04 3.000 22,907,895 +3,734 4.63% 68,713,401
2011-01-05 2011-01-03 2.946 22,904,161 +62,543 4.63% 67,475,376
2011-01-04 2010-12-31 2.850 22,841,618 +14,002 4.61% 65,088,870
2011-01-03 2010-12-29 2.796 22,827,616 +20,536 4.61% 63,826,245
2010-12-28 2010-12-22 2.817 22,807,080 +6,535 4.61% 64,257,476
2010-12-23 2010-12-21 2.775 22,800,545 -78,412 4.61% 63,262,044
2010-12-22 2010-12-20 2.785 22,878,957 +28,938 4.62% 63,724,700
2010-12-21 2010-12-17 2.807 22,850,019 -4,668 4.62% 64,133,669
2010-12-20 2010-12-16 2.839 22,854,687 -19,603 4.62% 64,881,276
2010-12-17 2010-12-15 2.807 22,874,290 -14,002 4.62% 64,201,791
2010-12-15 2010-12-13 2.914 22,888,292 +59,742 4.62% 66,693,041
2010-12-14 2010-12-10 2.946 22,828,550 +136,288 4.61% 67,252,626
2010-12-09 2010-12-07 2.978 22,692,262 +93,347 4.58% 67,580,409
2010-12-08 2010-12-06 3.053 22,598,915 -283,776 4.57% 68,997,075
2010-12-07 2010-12-03 3.096 22,882,691 +26,137 4.62% 70,844,015
2010-12-06 2010-12-02 3.053 22,856,554 +63,476 4.62% 69,783,676
2010-12-03 2010-12-01 3.085 22,793,078 -380,857 4.60% 70,322,401
2010-12-02 2010-11-30 3.160 23,173,935 +87,747 4.68% 73,235,227
2010-12-01 2010-11-29 2.967 23,086,188 +18,669 4.66% 68,506,255
2010-11-30 2010-11-26 2.850 23,067,519 -28,004 4.66% 65,732,591
2010-11-29 2010-11-25 2.946 23,095,523 -80,278 4.67% 68,039,126
2010-11-25 2010-11-23 2.882 23,175,801 -65,344 4.68% 66,785,974
2010-11-24 2010-11-22 2.882 23,241,145 -9,334 4.70% 66,974,276
2010-11-23 2010-11-19 2.892 23,250,479 -125,086 4.70% 67,250,249
2010-11-19 2010-11-17 2.850 23,375,565 -3,734 4.72% 66,610,391
2010-11-18 2010-11-16 2.903 23,379,299 -33,605 4.72% 67,873,306
2010-11-17 2010-11-15 2.914 23,412,904 -1,400 4.73% 68,221,681
2010-11-16 2010-11-12 2.946 23,414,304 +28,004 4.73% 68,978,251
2010-11-15 2010-11-11 3.042 23,386,300 -28,004 4.72% 71,150,521
2010-11-12 2010-11-10 3.010 23,414,304 +12,135 4.73% 70,483,231
2010-11-11 2010-11-09 3.053 23,402,169 +30,805 4.73% 71,449,501
2010-11-10 2010-11-08 3.107 23,371,364 -393,459 4.72% 72,607,300
2010-11-09 2010-11-05 2.871 23,764,823 +147,489 4.80% 68,228,780
2010-11-08 2010-11-04 2.732 23,617,334 +18,669 4.77% 64,516,274
2010-11-05 2010-11-03 2.732 23,598,665 +41,644 4.77% 64,465,276
2010-11-04 2010-11-02 2.785 23,557,021 -61,013 4.76% 65,613,310
2010-11-03 2010-11-01 2.614 23,618,034 -29,171 4.77% 61,735,049
2010-11-02 2010-10-29 2.592 23,647,205 +933 4.78% 61,304,649
2010-11-01 2010-10-28 2.614 23,646,272 -46,674 4.78% 61,808,860
2010-10-29 2010-10-27 2.582 23,692,946 -28,004 4.79% 61,169,416
2010-10-28 2010-10-26 2.614 23,720,950 +15,869 4.79% 62,004,061
2010-10-27 2010-10-25 2.592 23,705,081 -14,002 4.79% 61,454,691
2010-10-26 2010-10-22 2.614 23,719,083 -9,334 4.79% 61,999,181
2010-10-25 2010-10-21 2.603 23,728,417 -1,867 4.79% 61,769,384
2010-10-22 2010-10-20 2.592 23,730,284 -28,005 4.79% 61,520,029
2010-10-21 2010-10-19 2.614 23,758,289 +65,343 4.80% 62,101,661
2010-10-20 2010-10-18 2.614 23,692,946 -62,542 4.79% 61,930,861
2010-10-19 2010-10-15 2.646 23,755,488 +56,008 4.80% 62,857,794
2010-10-18 2010-10-14 2.689 23,699,480 +18,670 4.79% 63,725,135
2010-10-15 2010-10-13 2.646 23,680,810 -6,535 4.78% 62,660,194
2010-10-14 2010-10-12 2.646 23,687,345 -28,004 4.79% 62,677,486
2010-10-13 2010-10-11 2.678 23,715,349 +934 4.79% 63,513,750
2010-10-12 2010-10-08 2.625 23,714,415 -46,674 4.79% 62,241,024
2010-10-11 2010-10-07 2.710 23,761,089 -28,004 4.80% 64,399,885
2010-10-08 2010-10-06 2.753 23,789,093 -79,345 4.81% 65,495,164
2010-10-07 2010-10-05 2.678 23,868,438 -31,739 4.82% 63,923,749
2010-10-06 2010-10-04 2.625 23,900,177 -67,210 4.83% 62,728,576
2010-10-05 2010-09-30 2.571 23,967,387 -20,536 4.84% 61,621,201
2010-10-04 2010-09-29 2.582 23,987,923 -17,736 4.85% 61,930,975
2010-09-30 2010-09-28 2.528 24,005,659 -24,270 4.85% 60,690,940
2010-09-29 2010-09-27 2.517 24,029,929 -3,734 4.85% 60,494,874
2010-09-28 2010-09-24 2.464 24,033,663 +28,004 4.86% 59,216,950
2010-09-27 2010-09-22 2.464 24,005,659 +46,674 4.85% 59,147,950
2010-09-24 2010-09-21 2.485 23,958,985 +82,145 4.84% 59,546,279
2010-09-22 2010-09-20 2.453 23,876,840 +180,161 4.82% 58,574,766
2010-09-21 2010-09-17 2.475 23,696,679 +6,534 4.79% 58,640,504
2010-09-20 2010-09-16 2.485 23,690,145 +40,139 4.79% 58,878,120
2010-09-17 2010-09-15 2.485 23,650,006 +130,686 4.78% 58,778,361
2010-09-16 2010-09-14 2.550 23,519,320 +4,668 4.75% 59,965,291
2010-09-09 2010-09-07 2.592 23,514,652 -11,202 4.75% 60,961,010
2010-09-08 2010-09-06 2.646 23,525,854 +934 4.75% 62,250,175
2010-09-06 2010-09-02 2.582 23,524,920 +9,334 4.75% 60,735,614
2010-09-03 2010-09-01 2.571 23,515,586 -9,334 4.75% 60,459,601
2010-09-02 2010-08-31 2.571 23,524,920 +2,800 4.75% 60,483,599
2010-09-01 2010-08-30 2.560 23,522,120 -34,538 4.75% 60,224,415
2010-08-31 2010-08-27 2.496 23,556,658 -44,807 4.76% 58,798,714
2010-08-30 2010-08-26 2.507 23,601,465 -18,670 4.77% 59,163,390
2010-08-27 2010-08-25 2.528 23,620,135 -46,673 4.77% 59,716,261
2010-08-26 2010-08-24 2.539 23,666,808 -17,736 4.78% 60,087,794
2010-08-25 2010-08-23 2.539 23,684,544 -36,406 4.78% 60,132,824
2010-08-24 2010-08-20 2.517 23,720,950 +28,938 4.79% 59,717,026
2010-08-23 2010-08-19 2.528 23,692,012 -127,886 4.79% 59,897,980
2010-08-18 2010-08-16 2.528 23,819,898 +22,404 4.81% 60,221,300
2010-08-13 2010-08-11 2.517 23,797,494 +9,334 4.81% 59,909,724
2010-08-12 2010-08-10 2.496 23,788,160 +19,603 4.81% 59,376,556
2010-08-10 2010-08-06 2.517 23,768,557 -6,534 4.80% 59,836,875
2010-08-09 2010-08-05 2.550 23,775,091 -8,401 4.80% 60,617,410
2010-08-06 2010-08-04 2.517 23,783,492 +6,534 4.80% 59,874,474
2010-08-05 2010-08-03 2.550 23,776,958 +9,335 4.80% 60,622,170
2010-08-04 2010-08-02 2.539 23,767,623 +5,600 4.80% 60,343,754
2010-08-03 2010-07-30 2.550 23,762,023 +934 4.80% 60,584,091
2010-08-02 2010-07-29 2.550 23,761,089 +31,738 4.80% 60,581,710
2010-07-30 2010-07-28 2.485 23,729,351 +3,734 4.79% 58,975,560
2010-07-29 2010-07-27 2.517 23,725,617 +4,667 4.79% 59,728,775
2010-07-28 2010-07-26 2.517 23,720,950 -70,010 4.79% 59,717,026
2010-07-27 2010-07-23 2.496 23,790,960 -17,736 4.81% 59,383,545
2010-07-26 2010-07-22 2.442 23,808,696 +151,222 4.81% 58,152,540
2010-07-23 2010-07-21 2.432 23,657,474 -10,268 4.78% 57,529,746
2010-07-20 2010-07-16 2.421 23,667,742 -3,734 4.78% 57,301,171
2010-07-19 2010-07-15 2.432 23,671,476 -4,667 4.78% 57,563,796
2010-07-14 2010-07-12 2.517 23,676,143 +3,734 4.78% 59,604,225
2010-07-13 2010-07-09 2.410 23,672,409 +6,534 4.78% 57,058,875
2010-07-08 2010-07-06 2.389 23,665,875 +4,668 4.78% 56,536,075
2010-07-07 2010-07-05 2.346 23,661,207 +18,669 4.78% 55,511,024
2010-07-06 2010-07-02 2.410 23,642,538 +51,341 4.78% 56,986,875
2010-07-05 2010-06-30 2.517 23,591,197 -16,802 4.77% 59,390,375
2010-06-30 2010-06-28 2.667 23,607,999 -140,021 4.77% 62,973,344
2010-06-29 2010-06-25 2.657 23,748,020 +13,068 4.80% 63,092,439
2010-06-28 2010-06-24 2.657 23,734,952 -42,940 4.79% 63,057,721
2010-06-25 2010-06-23 2.635 23,777,892 -28,004 4.80% 62,662,351
2010-06-24 2010-06-22 2.667 23,805,896 +9,335 4.81% 63,501,226
2010-06-23 2010-06-21 2.710 23,796,561 -70,944 4.81% 64,496,025
2010-06-22 2010-06-18 2.678 23,867,505 -2,800 4.82% 63,921,250
2010-06-21 2010-06-17 2.667 23,870,305 -129,753 4.82% 63,673,034
2010-06-18 2010-06-15 2.667 24,000,058 -934 4.85% 64,019,145
2010-06-15 2010-06-11 2.657 24,000,992 -18,669 4.85% 63,764,521
2010-06-14 2010-06-10 2.646 24,019,661 -934 4.85% 63,556,805
2010-06-09 2010-06-07 2.667 24,020,595 -933 4.85% 64,073,926
2010-06-08 2010-06-04 2.775 24,021,528 +32,672 4.85% 66,649,765
2010-06-07 2010-06-03 2.732 23,988,856 -56,942 4.85% 65,531,174
2010-06-03 2010-06-01 2.732 24,045,798 +27,070 4.86% 65,686,724
2010-06-02 2010-05-31 2.742 24,018,728 +9,335 4.85% 65,870,081
2010-06-01 2010-05-28 2.775 24,009,393 -25,204 4.85% 66,616,095
2010-05-31 2010-05-27 2.635 24,034,597 +6,535 4.86% 63,338,851
2010-05-28 2010-05-26 2.592 24,028,062 +14,935 4.85% 62,292,009
2010-05-27 2010-05-25 2.592 24,013,127 +70,944 4.85% 62,253,291
2010-05-26 2010-05-24 2.775 23,942,183 +59,742 4.84% 66,429,616
2010-05-25 2010-05-20 2.721 23,882,441 +50,408 4.82% 64,984,631
2010-05-24 2010-05-19 2.850 23,832,033 +14,002 4.81% 67,911,130
2010-05-20 2010-05-18 2.892 23,818,031 -9,335 4.81% 68,891,850
2010-05-19 2010-05-17 2.871 23,827,366 +4,668 4.81% 68,408,341
2010-05-18 2010-05-14 3.010 23,822,698 +72,811 4.81% 71,712,604
2010-05-17 2010-05-13 2.892 23,749,887 -44,807 4.80% 68,694,749
2010-05-14 2010-05-12 2.807 23,794,694 +37,339 4.81% 66,785,110
2010-05-13 2010-05-11 2.828 23,757,355 +18,669 4.80% 67,189,320
2010-05-12 2010-05-10 2.775 23,738,686 -32,671 4.80% 65,864,996
2010-05-11 2010-05-07 2.732 23,771,357 -34,539 4.80% 64,937,024
2010-05-10 2010-05-06 2.807 23,805,896 -9,334 4.81% 66,816,551
2010-05-07 2010-05-05 2.957 23,815,230 +11,201 4.81% 70,414,499
2010-05-06 2010-05-04 3.064 23,804,029 +122,285 4.81% 72,931,431
2010-05-05 2010-05-03 3.096 23,681,744 -99,415 4.78% 73,317,855
2010-05-04 2010-04-30 3.150 23,781,159 -31,738 4.80% 74,899,441
2010-05-03 2010-04-29 3.085 23,812,897 -5,601 4.81% 73,468,801
2010-04-30 2010-04-28 3.117 23,818,498 +3,734 4.81% 74,251,561
2010-04-29 2010-04-27 3.117 23,814,764 -32,671 4.81% 74,239,921
2010-04-28 2010-04-26 3.203 23,847,435 +68,143 4.82% 76,385,529
2010-04-27 2010-04-23 3.139 23,779,292 +71,878 4.80% 74,638,821
2010-04-26 2010-04-22 3.160 23,707,414 +23,336 4.79% 74,921,149
2010-04-23 2010-04-21 3.160 23,684,078 -65,343 4.78% 74,847,401
2010-04-22 2010-04-20 3.203 23,749,421 -4,667 4.80% 76,071,581
2010-04-21 2010-04-19 3.160 23,754,088 -28,938 4.80% 75,068,650
2010-04-20 2010-04-16 3.214 23,783,026 +40,140 4.80% 76,434,001
2010-04-19 2010-04-15 3.107 23,742,886 -15,869 4.80% 73,761,499
2010-04-16 2010-04-14 3.064 23,758,755 -85,880 4.80% 72,792,719
2010-04-15 2010-04-13 3.107 23,844,635 -86,813 4.82% 74,077,600
2010-04-14 2010-04-12 3.128 23,931,448 -83,079 4.83% 74,860,040
2010-04-13 2010-04-09 3.171 24,014,527 +45,740 4.85% 76,148,960
2010-04-12 2010-04-08 3.192 23,968,787 +80,279 4.84% 76,517,461
2010-04-09 2010-04-07 3.214 23,888,508 +34,538 4.83% 76,773,000
2010-04-08 2010-04-01 3.214 23,853,970 -97,081 4.82% 76,662,001
2010-04-07 2010-03-31 3.085 23,951,051 +113,884 4.84% 73,895,041
2010-04-01 2010-03-30 3.096 23,837,167 +51,341 4.82% 73,799,040
2010-03-31 2010-03-29 3.075 23,785,826 +62,543 4.81% 73,130,470
2010-03-29 2010-03-25 2.967 23,723,283 -7,468 4.79% 70,396,779
2010-03-26 2010-03-24 3.032 23,730,751 +46,673 4.79% 71,944,259
2010-03-24 2010-03-22 2.978 23,684,078 +21,470 4.78% 70,534,161
2010-03-23 2010-03-19 3.064 23,662,608 -19,603 4.78% 72,498,141
2010-03-22 2010-03-18 3.075 23,682,211 +242,703 4.78% 72,811,901
2010-03-19 2010-03-17 3.107 23,439,508 -33,605 4.74% 72,819,001
2010-03-18 2010-03-16 3.085 23,473,113 -18,669 4.74% 72,420,481
2010-03-17 2010-03-15 3.096 23,491,782 +33,605 4.75% 72,729,740
2010-03-16 2010-03-12 3.107 23,458,177 +9,335 4.74% 72,877,000
2010-03-15 2010-03-11 3.107 23,448,842 +8,401 4.74% 72,847,999
2010-03-12 2010-03-10 3.139 23,440,441 -113,884 4.74% 73,575,230
2010-03-11 2010-03-09 3.160 23,554,325 -200,696 4.76% 74,437,351
2010-03-10 2010-03-08 3.235 23,755,021 -624,494 4.80% 76,852,958
2010-03-09 2010-03-05 3.085 24,379,515 +32,672 4.93% 75,216,960
2010-03-08 2010-03-04 3.010 24,346,843 -1,867 4.92% 73,290,419
2010-03-05 2010-03-03 3.021 24,348,710 -74,678 4.92% 73,556,879
2010-03-04 2010-03-02 3.000 24,423,388 +9,335 4.93% 73,259,200
2010-03-03 2010-03-01 3.000 24,414,053 -65,344 4.93% 73,231,199
2010-03-02 2010-02-26 2.978 24,479,397 -102,682 4.95% 72,902,721
2010-03-01 2010-02-25 2.839 24,582,079 +18,670 4.97% 69,785,101
2010-02-26 2010-02-24 2.850 24,563,409 -2,801 4.96% 69,995,240
2010-02-25 2010-02-23 2.807 24,566,210 +9,335 4.96% 68,950,541
2010-02-24 2010-02-22 2.807 24,556,875 +16,803 4.96% 68,924,341
2010-02-22 2010-02-18 2.860 24,540,072 -21,470 4.96% 70,191,629
2010-02-19 2010-02-17 2.839 24,561,542 +46,673 4.96% 69,726,800
2010-02-18 2010-02-12 2.775 24,514,869 -53,207 4.95% 68,018,581
2010-02-17 2010-02-11 2.807 24,568,076 +3,733 4.96% 68,955,779
2010-02-12 2010-02-10 2.807 24,564,343 -18,669 4.96% 68,945,301
2010-02-11 2010-02-09 2.785 24,583,012 -13,069 4.97% 68,471,000
2010-02-10 2010-02-08 2.742 24,596,081 +28,005 4.97% 67,453,441
2010-02-09 2010-02-05 2.775 24,568,076 +79,345 4.96% 68,166,209
2010-02-08 2010-02-04 2.892 24,488,731 -261,373 4.95% 70,831,799
2010-02-05 2010-02-03 2.850 24,750,104 -111,083 5.00% 70,527,241
2010-02-04 2010-02-02 2.785 24,861,187 +6,534 5.02% 69,245,800
2010-02-03 2010-02-01 2.764 24,854,653 -84,946 5.02% 68,695,081
2010-02-02 2010-01-29 2.796 24,939,599 -70,010 5.04% 69,731,371
2010-01-29 2010-01-27 2.828 25,009,609 -53,208 5.05% 70,730,879
2010-01-28 2010-01-26 2.892 25,062,817 +24,270 5.06% 72,492,299
2010-01-27 2010-01-25 2.967 25,038,547 -15,869 5.06% 74,299,710
2010-01-26 2010-01-22 2.989 25,054,416 +869,063 5.06% 74,883,600
2010-01-25 2010-01-21 3.042 24,185,353 +31,739 4.89% 73,581,561
2010-01-22 2010-01-20 3.107 24,153,614 +182,027 4.88% 75,037,499
2010-01-21 2010-01-19 3.139 23,971,587 +64,409 4.84% 75,242,399
2010-01-20 2010-01-18 3.064 23,907,178 -74,677 4.83% 73,247,461
2010-01-19 2010-01-15 3.042 23,981,855 +39,205 4.84% 72,962,439
2010-01-18 2010-01-14 3.042 23,942,650 +55,075 4.84% 72,843,161
2010-01-15 2010-01-13 2.978 23,887,575 +78,412 4.83% 71,140,201
2010-01-14 2010-01-12 3.107 23,809,163 +180,160 4.81% 73,967,400
2010-01-13 2010-01-11 3.150 23,629,003 -28,937 4.77% 74,420,221
2010-01-12 2010-01-08 2.967 23,657,940 +3,734 4.78% 70,202,879
2010-01-11 2010-01-07 2.957 23,654,206 +209,098 4.78% 69,938,399
2010-01-08 2010-01-06 2.989 23,445,108 +44,806 4.74% 70,073,639
2010-01-07 2010-01-05 2.946 23,400,302 +79,345 4.73% 68,937,001
2010-01-06 2010-01-04 2.828 23,320,957 +4,668 4.71% 65,955,121
2010-01-05 2009-12-31 2.882 23,316,289 +67,210 4.71% 67,190,820
2010-01-04 2009-12-29 2.817 23,249,079 +149,356 4.70% 65,502,780
2009-12-30 2009-12-28 2.742 23,099,723 +140,954 4.67% 63,349,759
2009-12-28 2009-12-22 2.796 22,958,769 +9,335 4.64% 64,192,950
2009-12-23 2009-12-21 2.742 22,949,434 +9,334 4.64% 62,937,599
2009-12-22 2009-12-18 2.753 22,940,100 +9,335 4.63% 63,157,751
2009-12-21 2009-12-17 2.817 22,930,765 -123,218 4.63% 64,605,951
2009-12-18 2009-12-16 2.807 23,053,983 -121,352 4.70% 64,706,139
2009-12-17 2009-12-15 2.796 23,175,335 -18,669 4.73% 64,798,471
2009-12-16 2009-12-14 2.817 23,194,004 +9,335 4.73% 65,347,609
2009-12-15 2009-12-11 2.860 23,184,669 -11,202 4.73% 66,314,789
2009-12-14 2009-12-10 2.892 23,195,871 -2,801 4.73% 67,092,300
2009-12-11 2009-12-09 2.903 23,198,672 +255,772 4.73% 67,348,921
2009-12-10 2009-12-08 2.978 22,942,900 +28,004 4.68% 68,326,840
2009-12-09 2009-12-07 2.828 22,914,896 -18,669 4.67% 64,806,721
2009-12-08 2009-12-04 2.839 22,933,565 -14,002 4.68% 65,105,199
2009-12-07 2009-12-03 2.796 22,947,567 +130,686 4.68% 64,161,629
2009-12-04 2009-12-02 2.828 22,816,881 -31,738 4.65% 64,529,520
2009-12-03 2009-12-01 2.732 22,848,619 -87,747 4.68% 62,416,350
2009-12-02 2009-11-30 2.817 22,936,366 -87,746 4.70% 64,621,731
2009-12-01 2009-11-27 2.742 23,024,112 +222,166 4.72% 63,142,400
2009-11-30 2009-11-26 2.914 22,801,946 +35,472 4.67% 66,441,441
2009-11-27 2009-11-25 2.978 22,766,474 -10,268 4.67% 67,801,421
2009-11-26 2009-11-24 2.946 22,776,742 -928,805 4.67% 67,100,001
2009-11-25 2009-11-23 3.010 23,705,547 +64,409 4.86% 71,359,949
2009-11-24 2009-11-20 3.021 23,641,138 +13,069 4.85% 71,419,321
2009-11-23 2009-11-19 3.214 23,628,069 +10,268 4.84% 75,936,000
2009-11-20 2009-11-18 2.753 23,617,801 +2,800 4.84% 65,023,570
2009-11-19 2009-11-17 2.710 23,615,001 -104,549 4.84% 64,003,941
2009-11-18 2009-11-16 2.732 23,719,550 +1,164,041 4.86% 64,795,501
2009-11-17 2009-11-13 2.657 22,555,509 +34,539 4.62% 59,924,241
2009-11-16 2009-11-12 2.582 22,520,970 +9,335 4.62% 58,143,660
2009-11-13 2009-11-11 2.625 22,511,635 -56,009 4.61% 59,084,199
2009-11-12 2009-11-10 2.517 22,567,644 -392,058 4.63% 56,813,601
2009-11-11 2009-11-09 2.582 22,959,702 +28,937 4.71% 59,276,359
2009-11-10 2009-11-06 2.592 22,930,765 +24,271 4.70% 59,447,301
2009-11-09 2009-11-05 2.550 22,906,494 -14,936 4.70% 58,402,819
2009-11-06 2009-11-04 2.550 22,921,430 -31,738 4.70% 58,440,900
2009-11-05 2009-11-03 2.582 22,953,168 +65,343 4.71% 59,259,490
2009-11-04 2009-11-02 2.571 22,887,825 +43,873 4.69% 58,845,600
2009-11-03 2009-10-30 2.571 22,843,952 +9,335 4.68% 58,732,800
2009-11-02 2009-10-29 2.528 22,834,617 +18,669 4.68% 57,730,320
2009-10-30 2009-10-28 2.571 22,815,948 +3,734 4.68% 58,660,801
2009-10-29 2009-10-27 2.592 22,812,214 +84,013 4.68% 59,139,961
2009-10-28 2009-10-23 2.625 22,728,201 -135,354 4.66% 59,652,600
2009-10-27 2009-10-22 2.625 22,863,555 +8,402 4.69% 60,007,851
2009-10-23 2009-10-21 2.646 22,855,153 +102,682 4.69% 60,475,479
2009-10-22 2009-10-20 2.667 22,752,471 +56,941 4.67% 60,691,259
2009-10-21 2009-10-19 2.592 22,695,530 -41,072 4.65% 58,837,461
2009-10-19 2009-10-15 2.592 22,736,602 +105,482 4.66% 58,943,939
2009-10-16 2009-10-14 2.603 22,631,120 -28,938 4.64% 58,912,920
2009-10-14 2009-10-12 2.678 22,660,058 +934 4.65% 60,687,501
2009-10-13 2009-10-09 2.625 22,659,124 +70,944 4.65% 59,471,300
2009-10-09 2009-10-07 2.582 22,588,180 +5,601 4.63% 58,317,179
2009-10-08 2009-10-06 2.517 22,582,579 +8,401 4.63% 56,851,199
2009-10-07 2009-10-05 2.496 22,574,178 +42,006 4.63% 56,346,390
2009-10-06 2009-10-02 2.485 22,532,172 +6,534 4.62% 56,000,160
2009-10-05 2009-09-30 2.485 22,525,638 -933 4.62% 55,983,921
2009-10-02 2009-09-29 2.485 22,526,571 -48,541 4.62% 55,986,240
2009-09-30 2009-09-28 2.517 22,575,112 +279,109 4.63% 56,832,401
2009-09-29 2009-09-25 2.592 22,296,003 +973,612 4.57% 57,801,700
2009-09-28 2009-09-24 2.560 21,322,391 +403,261 4.37% 54,592,381
2009-09-25 2009-09-23 2.592 20,919,130 -28,938 4.29% 54,232,199
2009-09-24 2009-09-22 2.603 20,948,068 +18,669 4.30% 54,531,630
2009-09-23 2009-09-21 2.571 20,929,399 +934 4.29% 53,810,401
2009-09-22 2009-09-18 2.592 20,928,465 -18,670 4.29% 54,256,400
2009-09-21 2009-09-17 2.646 20,947,135 -6,534 4.30% 55,426,801
2009-09-18 2009-09-16 2.582 20,953,669 -975,479 4.30% 54,097,270
2009-09-17 2009-09-15 2.582 21,929,148 +26,137 4.50% 56,615,719
2009-09-16 2009-09-14 2.571 21,903,011 +1,023,086 4.49% 56,313,600
2009-09-15 2009-09-11 2.592 20,879,925 +26,138 4.28% 54,130,561
2009-09-14 2009-09-10 2.700 20,853,787 -913,870 4.28% 56,296,799
2009-09-11 2009-09-09 2.582 21,767,657 -54,142 4.47% 56,198,789
2009-09-10 2009-09-08 2.614 21,821,799 -112,017 4.48% 57,039,880
2009-09-09 2009-09-07 2.614 21,933,816 -33,605 4.50% 57,332,681
2009-09-08 2009-09-04 2.571 21,967,421 -46,673 4.51% 56,479,201
2009-09-07 2009-09-03 2.614 22,014,094 -187,628 4.52% 57,542,519
2009-09-04 2009-09-02 2.485 22,201,722 -13,069 4.56% 55,178,879
2009-09-03 2009-09-01 2.507 22,214,791 -2,800 4.56% 55,687,320
2009-09-02 2009-08-31 2.475 22,217,591 -17,736 4.56% 54,980,309
2009-09-01 2009-08-28 2.421 22,235,327 -118,178 4.57% 53,833,199
2009-08-31 2009-08-27 2.528 22,353,505 +37,339 4.59% 56,513,976
2009-08-28 2009-08-26 2.592 22,316,166 +18,296 4.58% 57,853,972
2009-08-26 2009-08-24 2.582 22,297,870 -70,944 4.58% 57,567,670
2009-08-25 2009-08-21 2.528 22,368,814 +34,538 4.59% 56,552,680
2009-08-24 2009-08-20 2.571 22,334,276 +76,545 4.59% 57,422,401
2009-08-21 2009-08-19 2.464 22,257,731 -14,935 4.57% 54,841,201
2009-08-20 2009-08-18 2.453 22,272,666 +140,954 4.57% 54,639,399
2009-08-19 2009-08-17 2.528 22,131,712 +82,146 4.54% 55,953,240
2009-08-18 2009-08-14 2.678 22,049,566 +236,168 4.53% 59,052,499
2009-08-17 2009-08-13 2.764 21,813,398 -9,334 4.48% 60,289,441
2009-08-14 2009-08-12 2.710 21,822,732 -3,734 4.48% 59,146,339
2009-08-13 2009-08-11 2.817 21,826,466 -77,478 4.48% 61,494,659
2009-08-12 2009-08-10 2.785 21,903,944 -180,161 4.50% 61,008,999
2009-08-11 2009-08-07 2.785 22,084,105 +42,940 4.53% 61,510,801
2009-08-10 2009-08-06 2.892 22,041,165 +28,938 4.53% 63,752,400
2009-08-07 2009-08-05 2.871 22,012,227 +48,540 4.52% 63,197,079
2009-08-06 2009-08-04 2.978 21,963,687 +86,813 4.51% 65,410,621
2009-08-05 2009-08-03 3.021 21,876,874 -563,817 4.49% 66,089,521
2009-08-04 2009-07-31 2.839 22,440,691 -124,152 4.61% 63,705,999
2009-08-03 2009-07-30 2.721 22,564,843 -42,007 4.63% 61,399,419
2009-07-31 2009-07-29 2.796 22,606,850 +30,805 4.64% 63,208,981
2009-07-30 2009-07-28 2.946 22,576,045 -24,270 4.64% 66,508,750
2009-07-29 2009-07-27 2.796 22,600,315 +80,278 4.64% 63,190,709
2009-07-28 2009-07-24 2.635 22,520,037 -84,012 4.63% 59,347,501
2009-07-27 2009-07-23 2.657 22,604,049 -2,801 4.64% 60,053,199
2009-07-24 2009-07-22 2.657 22,606,850 -45,740 4.64% 60,060,641
2009-07-23 2009-07-21 2.625 22,652,590 +79,345 4.65% 59,454,150
2009-07-22 2009-07-20 2.678 22,573,245 +525,546 4.64% 60,455,001
2009-07-21 2009-07-17 2.550 22,047,699 -42,940 4.53% 56,213,219
2009-07-20 2009-07-16 2.528 22,090,639 +53,208 4.54% 55,849,400
2009-07-17 2009-07-15 2.603 22,037,431 +283,776 4.53% 57,367,440
2009-07-16 2009-07-14 2.346 21,753,655 +6,347 4.47% 51,035,759
2009-07-15 2009-07-13 2.271 21,747,308 +31,738 4.47% 49,390,065
2009-07-14 2009-07-10 2.357 21,715,570 -46,300 4.46% 51,179,041
2009-07-13 2009-07-09 2.303 21,761,870 +154,023 4.47% 50,122,520
2009-07-10 2009-07-08 2.325 21,607,847 +18,670 4.44% 50,230,726
2009-07-08 2009-07-06 2.410 21,589,177 +62,542 4.43% 52,037,549
2009-07-07 2009-07-03 2.400 21,526,635 -44,806 4.42% 51,656,193
2009-07-06 2009-07-02 2.432 21,571,441 -77,479 4.43% 52,456,975
2009-07-03 2009-06-30 2.410 21,648,920 -61,796 4.45% 52,181,551
2009-07-02 2009-06-29 2.475 21,710,716 +42,007 4.46% 53,725,981
2009-06-30 2009-06-26 2.603 21,668,709 -50,408 4.45% 56,407,589
2009-06-29 2009-06-25 2.442 21,719,117 +5,228 4.46% 53,048,760
2009-06-26 2009-06-24 2.517 21,713,889 -18,670 4.46% 54,664,289
2009-06-25 2009-06-23 2.496 21,732,559 -122,285 4.46% 54,245,662
2009-06-24 2009-06-22 2.560 21,854,844 -186,508 4.49% 55,955,637
2009-06-23 2009-06-19 2.550 22,041,352 -7,467 4.53% 56,197,037
2009-06-22 2009-06-18 2.571 22,048,819 -145,996 4.53% 56,688,479
2009-06-19 2009-06-17 2.667 22,194,815 +637,562 4.56% 59,203,735
2009-06-18 2009-06-16 2.539 21,557,253 +6,908 4.43% 54,731,833
2009-06-17 2009-06-15 2.592 21,550,345 -326,715 4.43% 55,868,604
2009-06-16 2009-06-12 2.732 21,877,060 -633,829 4.49% 59,762,309
2009-06-15 2009-06-11 2.753 22,510,889 +60,676 4.62% 61,976,065
2009-06-12 2009-06-10 2.796 22,450,213 -386,271 4.61% 62,771,022
2009-06-11 2009-06-09 2.785 22,836,484 +1,003,483 4.69% 63,606,400
2009-06-10 2009-06-08 2.807 21,833,001 +56,942 4.49% 61,279,181
2009-06-09 2009-06-05 2.828 21,776,059 -578,753 4.47% 61,585,921
2009-06-08 2009-06-04 2.914 22,354,812 +471,404 4.59% 65,138,560
2009-06-05 2009-06-03 3.000 21,883,408 +295,724 4.50% 65,640,400
2009-06-04 2009-06-02 2.935 21,587,684 +91,667 4.44% 63,365,789
2009-06-03 2009-06-01 2.978 21,496,017 -130,686 4.42% 64,017,841
2009-06-02 2009-05-29 2.807 21,626,703 -394,672 4.44% 60,700,160
2009-06-01 2009-05-27 2.335 22,021,375 +437,798 4.53% 51,427,943
2009-05-29 2009-05-26 2.196 21,583,577 -41,072 4.44% 47,399,691
2009-05-27 2009-05-25 2.153 21,624,649 +153,089 4.44% 46,563,257
2009-05-26 2009-05-22 1.875 21,471,560 +121,352 4.41% 40,253,150
2009-05-25 2009-05-21 1.928 21,350,208 +238,782 4.39% 41,169,239
2009-05-22 2009-05-20 2.035 21,111,426 -131,620 4.34% 42,970,400
2009-05-21 2009-05-19 2.100 21,243,046 +527,319 4.37% 44,603,721
2009-05-20 2009-05-18 1.982 20,715,727 +780,570 4.26% 41,055,386
2009-05-19 2009-05-15 1.714 19,935,157 -96,147 4.10% 34,169,441
2009-05-18 2009-05-14 1.660 20,031,304 +138,247 4.12% 33,261,295
2009-05-15 2009-05-13 1.682 19,893,057 +381,604 4.09% 33,457,956
2009-05-14 2009-05-12 1.575 19,511,453 +1,637,125 4.01% 30,725,940
2009-05-13 2009-05-11 1.628 17,874,328 +505,942 3.67% 29,105,264
2009-05-12 2009-05-08 1.703 17,368,386 +382,911 3.57% 29,583,858
2009-05-11 2009-05-07 1.660 16,985,475 +681,622 3.49% 28,203,800
2009-05-08 2009-05-06 1.639 16,303,853 +558,964 3.35% 26,722,674
2009-05-07 2009-05-05 1.489 15,744,889 +107,349 3.24% 23,445,129
2009-05-06 2009-05-04 1.457 15,637,540 +46,674 3.21% 22,782,720
2009-05-05 2009-04-30 1.382 15,590,866 +112,016 3.20% 21,545,579
2009-05-04 2009-04-29 1.339 15,478,850 -84,012 3.18% 20,727,500
2009-04-30 2009-04-28 1.307 15,562,862 -644,097 3.20% 20,339,840
2009-04-29 2009-04-27 1.393 16,206,959 +60,676 3.33% 22,570,601
2009-04-28 2009-04-24 1.510 16,146,283 +261,373 3.32% 24,388,770
2009-04-27 2009-04-23 1.521 15,884,910 +126,018 3.26% 24,164,139
2009-04-24 2009-04-22 1.457 15,758,892 +162,425 3.24% 22,959,521
2009-04-23 2009-04-21 1.500 15,596,467 -106,416 3.20% 23,391,200
2009-04-22 2009-04-20 1.585 15,702,883 +46,673 3.23% 24,896,560
2009-04-21 2009-04-17 1.553 15,656,210 +15,870 3.22% 24,319,401
2009-04-20 2009-04-16 1.564 15,640,340 +80,278 3.21% 24,462,299
2009-04-17 2009-04-15 1.596 15,560,062 -46,673 3.20% 24,836,810
2009-04-16 2009-04-14 1.478 15,606,735 -325,783 3.21% 23,072,219
2009-04-15 2009-04-09 1.361 15,932,518 -264,172 3.27% 21,676,361
2009-04-14 2009-04-08 1.328 16,196,690 +101,748 3.33% 21,515,239
2009-04-09 2009-04-07 1.361 16,094,942 -289,376 3.31% 21,897,340
2009-04-08 2009-04-06 1.435 16,384,318 +910,136 3.37% 23,519,679
2009-04-07 2009-04-03 1.414 15,474,182 -90,547 3.18% 21,881,640
2009-04-06 2009-04-02 1.318 15,564,729 -436,866 3.20% 20,509,020
2009-04-02 2009-03-31 1.264 16,001,595 +345,385 3.29% 20,227,561
2009-04-01 2009-03-30 1.253 15,656,210 +429,398 3.22% 19,623,241
2009-03-31 2009-03-27 1.296 15,226,812 +31,738 3.13% 19,737,520
2009-03-30 2009-03-26 1.296 15,195,074 -64,409 3.12% 19,696,380
2009-03-27 2009-03-25 1.264 15,259,483 +93,347 3.14% 19,289,459
2009-03-26 2009-03-24 1.286 15,166,136 +174,559 3.12% 19,496,400
2009-03-25 2009-03-23 1.286 14,991,577 -53,208 3.08% 19,272,000
2009-03-24 2009-03-20 1.243 15,044,785 -222,166 3.09% 18,695,720
2009-03-23 2009-03-19 1.275 15,266,951 -30,805 3.14% 19,462,450
2009-03-20 2009-03-18 1.243 15,297,756 -821,456 3.14% 19,010,080
2009-03-19 2009-03-17 1.328 16,119,212 +60,676 3.31% 21,412,320
2009-03-18 2009-03-16 1.264 16,058,536 -142,822 3.30% 20,299,539
2009-03-17 2009-03-13 1.275 16,201,358 -243,636 3.33% 20,653,640
2009-03-16 2009-03-12 1.296 16,444,994 +142,821 3.38% 21,316,570
2009-03-13 2009-03-11 1.221 16,302,173 -207,231 3.35% 19,908,960
2009-03-12 2009-03-10 1.157 16,509,404 +37,339 3.39% 19,100,880
2009-03-11 2009-03-09 1.103 16,472,065 +11,202 3.38% 18,175,380
2009-03-10 2009-03-06 1.093 16,460,863 -66,277 3.38% 17,986,680
2009-03-09 2009-03-05 1.093 16,527,140 +70,011 3.40% 18,059,100
2009-03-06 2009-03-04 1.125 16,457,129 -186,695 3.38% 18,511,500
2009-03-05 2009-03-03 1.082 16,643,824 +151,223 3.42% 18,008,300
2009-03-04 2009-03-02 1.061 16,492,601 +140,021 3.39% 17,491,320
2009-03-03 2009-02-27 1.125 16,352,580 -5,601 3.36% 18,393,900
2009-03-02 2009-02-26 1.178 16,358,181 -507,810 3.36% 19,276,400
2009-02-27 2009-02-25 1.232 16,865,991 +93,348 3.47% 20,778,201
2009-02-26 2009-02-24 1.211 16,772,643 -43,874 3.45% 20,303,840
2009-02-25 2009-02-23 1.243 16,816,517 +24,271 3.46% 20,897,401
2009-02-24 2009-02-20 1.221 16,792,246 +46,673 3.45% 20,507,460
2009-02-23 2009-02-19 1.286 16,745,573 +121,352 3.44% 21,526,801
2009-02-20 2009-02-18 1.318 16,624,221 -288,443 3.42% 21,905,070
2009-02-19 2009-02-17 1.232 16,912,664 +46,673 3.48% 20,835,700
2009-02-18 2009-02-16 1.264 16,865,991 -181,093 3.47% 21,320,241
2009-02-17 2009-02-13 1.318 17,047,084 -237,102 3.50% 22,462,260
2009-02-16 2009-02-12 1.318 17,284,186 -175,493 3.55% 22,774,679
2009-02-13 2009-02-11 1.350 17,459,679 -1,449,684 3.59% 23,567,039
2009-02-12 2009-02-10 1.468 18,909,363 -472,337 3.89% 27,752,090
2009-02-11 2009-02-09 1.071 19,381,700 +340,717 3.98% 20,763,000
2009-02-10 2009-02-06 1.082 19,040,983 +576,887 3.91% 20,601,980
2009-02-09 2009-02-05 1.093 18,464,096 +334,183 3.79% 20,175,600
2009-02-06 2009-02-04 1.050 18,129,913 +1,867 3.73% 19,033,560
2009-02-05 2009-02-03 0.964 18,128,046 +18,669 3.73% 17,478,000
2009-02-04 2009-02-02 0.964 18,109,377 +65,343 3.72% 17,460,000
2009-02-03 2009-01-30 1.007 18,044,034 +93,348 3.71% 18,170,200
2009-02-02 2009-01-29 0.996 17,950,686 +317,381 3.69% 17,883,900
2009-01-30 2009-01-23 0.986 17,633,305 -459,269 3.62% 17,378,800
2009-01-29 2009-01-22 0.964 18,092,574 +1,220,983 3.72% 17,443,800
2009-01-19 2009-01-15 1.157 16,871,591 +41,072 3.47% 19,519,920
2009-01-16 2009-01-14 1.178 16,830,519 +52,275 3.46% 19,833,000
2009-01-15 2009-01-13 1.168 16,778,244 -28,004 3.45% 19,591,660
2009-01-14 2009-01-12 1.157 16,806,248 +125,085 3.45% 19,444,320
2009-01-13 2009-01-09 1.264 16,681,163 +64,410 3.43% 21,086,600
2009-01-12 2009-01-08 1.253 16,616,753 +186,694 3.41% 20,827,170
2009-01-09 2009-01-07 1.393 16,430,059 -30,804 3.38% 22,881,300
2009-01-08 2009-01-06 1.318 16,460,863 -722,508 3.38% 21,689,820
2009-01-07 2009-01-05 1.189 17,183,371 -182,961 3.53% 20,432,880
2009-01-06 2009-01-02 1.103 17,366,332 +28,004 3.57% 19,162,120
2009-01-05 2008-12-31 1.093 17,338,328 -13,069 3.56% 18,945,480
2009-01-02 2008-12-29 1.071 17,351,397 +4,668 3.57% 18,588,000
2008-12-30 2008-12-24 1.050 17,346,729 +57,875 3.56% 18,211,340
2008-12-29 2008-12-22 1.168 17,288,854 -65,343 3.55% 20,187,890
2008-12-23 2008-12-19 1.200 17,354,197 +61,609 3.57% 20,821,920
2008-12-22 2008-12-18 1.221 17,292,588 +37,339 3.55% 21,118,500
2008-12-19 2008-12-17 1.189 17,255,249 +42,006 3.55% 20,518,350
2008-12-18 2008-12-16 1.168 17,213,243 +27,071 3.54% 20,099,601
2008-12-17 2008-12-15 1.168 17,186,172 -102,682 3.53% 20,067,990
2008-12-16 2008-12-12 1.157 17,288,854 +182,027 3.55% 20,002,680
2008-12-15 2008-12-11 1.243 17,106,827 -187,628 3.52% 21,258,160
2008-12-12 2008-12-10 1.275 17,294,455 +46,674 3.55% 22,047,130
2008-12-11 2008-12-09 1.125 17,247,781 +105,482 3.54% 19,400,850
2008-12-10 2008-12-08 0.996 17,142,299 +588,088 3.52% 17,078,520
2008-12-08 2008-12-04 0.943 16,554,211 -121,351 3.40% 15,605,920
2008-12-05 2008-12-03 0.986 16,675,562 +62,543 3.43% 16,434,880
2008-12-04 2008-12-02 0.943 16,613,019 +140,954 3.41% 15,661,360
2008-12-03 2008-12-01 0.996 16,472,065 -17,736 3.38% 16,410,780
2008-12-02 2008-11-28 0.964 16,489,801 +112,017 3.39% 15,898,500
2008-12-01 2008-11-27 0.953 16,377,784 +103,615 3.37% 15,615,050
2008-11-28 2008-11-26 0.953 16,274,169 +65,343 3.34% 15,516,260
2008-11-27 2008-11-25 1.018 16,208,826 +95,215 3.33% 16,495,800
2008-11-26 2008-11-24 1.039 16,113,611 +9,334 3.31% 16,744,140
2008-11-25 2008-11-21 1.007 16,104,277 -59,742 3.31% 16,216,880
2008-11-24 2008-11-20 1.071 16,164,019 +59,742 3.32% 17,316,000
2008-11-21 2008-11-19 1.221 16,104,277 -54,141 3.31% 19,667,281
2008-11-20 2008-11-18 1.361 16,158,418 +28,004 3.32% 21,983,700
2008-11-19 2008-11-17 1.125 16,130,414 -124,152 3.31% 18,144,000
2008-11-14 2008-11-12 0.793 16,254,566 -18,669 3.34% 12,885,620
2008-11-13 2008-11-11 0.771 16,273,235 -74,678 3.34% 12,551,760
2008-11-12 2008-11-10 0.825 16,347,913 +65,343 3.36% 13,485,010
2008-11-11 2008-11-07 0.814 16,282,570 +14,002 3.35% 13,256,680
2008-11-10 2008-11-06 0.761 16,268,568 -26,137 3.34% 12,373,880
2008-11-07 2008-11-05 0.793 16,294,705 +550,749 3.35% 12,917,440
2008-11-06 2008-11-04 0.728 15,743,956 -14,694,732 3.24% 11,468,880
2008-11-05 2008-11-03 0.728 30,438,688 -52,275 6.25% 22,173,440
2008-11-04 2008-10-31 0.621 30,490,963 +191,362 6.27% 18,945,120
2008-11-03 2008-10-30 0.530 30,299,601 -186,694 6.23% 16,067,205
2008-10-31 2008-10-29 0.525 30,486,295 +156,823 6.26% 16,002,910
2008-10-30 2008-10-28 0.578 30,329,472 -15,869 6.23% 17,545,140
2008-10-29 2008-10-27 0.557 30,345,341 +34,538 6.24% 16,904,160
2008-10-28 2008-10-24 0.664 30,310,803 -5,600 6.23% 20,132,020
2008-10-27 2008-10-23 0.750 30,316,403 -6,535 6.23% 22,733,900
2008-10-24 2008-10-22 0.761 30,322,938 -168,025 6.23% 23,063,640
2008-10-23 2008-10-21 0.750 30,490,963 +79,345 6.27% 22,864,800
2008-10-22 2008-10-20 0.696 30,411,618 +18,670 6.25% 21,176,350
2008-10-21 2008-10-17 0.696 30,392,948 +126,019 6.25% 21,163,350
2008-10-20 2008-10-16 0.900 30,266,929 +37,339 6.22% 27,236,160
2008-10-17 2008-10-15 1.050 30,229,590 +333,250 6.21% 31,736,320
2008-10-16 2008-10-14 1.071 29,896,340 +52,274 6.14% 32,026,999
2008-10-15 2008-10-13 1.350 29,844,066 +37,339 6.13% 40,283,460
2008-10-14 2008-10-10 1.350 29,806,727 +933 6.12% 40,233,060
2008-10-13 2008-10-09 1.585 29,805,794 +94,281 6.12% 47,256,401
2008-10-10 2008-10-08 1.178 29,711,513 +179,227 6.11% 35,011,900
2008-10-09 2008-10-06 1.607 29,532,286 -171,759 6.07% 47,455,500
2008-10-08 2008-10-03 1.778 29,704,045 +9,335 6.10% 52,822,860
2008-10-06 2008-10-02 2.078 29,694,710 -45,740 6.10% 61,713,339
2008-10-03 2008-09-30 2.110 29,740,450 +41,072 6.11% 62,764,199
2008-10-02 2008-09-29 2.464 29,699,378 +2,801 6.10% 73,176,801
2008-09-30 2008-09-26 2.785 29,696,577 +93,347 6.10% 82,713,799
2008-09-24 2008-09-22 3.096 29,603,230 +3,734 6.09% 91,650,570
2008-09-23 2008-09-19 3.096 29,599,496 +11,202 6.09% 91,639,010
2008-09-22 2008-09-18 3.000 29,588,294 +11,201 6.08% 88,751,599
2008-09-19 2008-09-17 3.027 29,577,093 +32,672 6.08% 89,528,547
2008-09-18 2008-09-16 3.027 29,544,421 +1,345,197 6.08% 89,429,651
2008-09-17 2008-09-12 3.285 28,199,224 +41,031 6.07% 92,629,019
2008-09-16 2008-09-11 3.195 28,158,193 +14,272 6.06% 89,968,800
2008-09-12 2008-09-10 3.419 28,143,921 -484,348 6.06% 96,233,599
2008-09-11 2008-09-09 3.801 28,628,269 -743,916 6.16% 108,802,049
2008-09-08 2008-09-04 4.484 29,372,185 -4,460 6.32% 131,716,000
2008-09-05 2008-09-03 4.540 29,376,645 -892 6.32% 133,382,700
2008-09-03 2008-09-01 4.484 29,377,537 +8,920 6.32% 131,740,000
2008-09-02 2008-08-29 4.686 29,368,617 -1,784 6.32% 137,626,500
2008-09-01 2008-08-28 4.619 29,370,401 +13,380 6.32% 135,659,240
2008-08-29 2008-08-27 4.753 29,357,021 -11,596 6.32% 139,546,879
2008-08-28 2008-08-26 4.709 29,368,617 +216,752 6.32% 138,285,000
2008-08-27 2008-08-25 4.653 29,151,865 +4,460 6.28% 135,630,302
2008-08-26 2008-08-21 4.428 29,147,405 +9,812 6.27% 129,074,151
2008-08-21 2008-08-19 4.428 29,137,593 +11,596 6.27% 129,030,701
2008-08-19 2008-08-15 4.518 29,125,997 +17,840 6.27% 131,591,590
2008-08-15 2008-08-13 4.596 29,108,157 +24,975 6.27% 133,795,298
2008-08-14 2008-08-12 4.877 29,083,182 -2,676 6.26% 141,831,751
2008-08-13 2008-08-11 4.877 29,085,858 +8,028 6.26% 141,844,801
2008-08-12 2008-08-08 4.933 29,077,830 +4,460 6.26% 143,435,601
2008-08-07 2008-08-04 5.247 29,073,370 +7,136 6.26% 152,539,920
2008-08-05 2008-08-01 5.269 29,066,234 -11,596 6.26% 153,154,200
2008-07-22 2008-07-18 5.325 29,077,830 -17,840 6.26% 154,845,251
2008-07-21 2008-07-17 5.269 29,095,670 -125,769 6.26% 153,309,302
2008-07-18 2008-07-16 5.213 29,221,439 -15,164 6.29% 152,333,997
2008-07-17 2008-07-15 5.269 29,236,603 -92,767 6.30% 154,051,899
2008-07-11 2008-07-09 5.269 29,329,370 -7,136 6.32% 154,540,701
2008-07-09 2008-07-07 5.269 29,336,506 -8,027 6.32% 154,578,302
2008-07-08 2008-07-04 5.269 29,344,533 -892 6.32% 154,620,598
2008-07-07 2008-07-03 5.269 29,345,425 -12,488 6.32% 154,625,298
2008-07-04 2008-07-02 5.269 29,357,913 -77,603 6.32% 154,691,099
2008-06-27 2008-06-25 5.426 29,435,516 +14,272 6.34% 159,720,000
2008-06-26 2008-06-24 5.381 29,421,244 +5,352 6.34% 158,323,199
2008-06-19 2008-06-17 5.370 29,415,892 +8,028 6.33% 157,964,618
2008-06-18 2008-06-16 5.325 29,407,864 +6,243 6.33% 156,602,748
2008-06-16 2008-06-12 5.247 29,401,621 +27,652 6.33% 154,262,162
2008-06-13 2008-06-11 5.807 29,373,969 +63,331 6.32% 170,582,580
2008-06-12 2008-06-10 5.785 29,310,638 +108,822 6.31% 169,557,600
2008-06-11 2008-06-06 5.886 29,201,816 +5,352 6.29% 171,874,501
2008-06-06 2008-06-04 5.942 29,196,464 -17,840 6.29% 173,479,601
2008-06-05 2008-06-03 5.942 29,214,304 -9,811 6.29% 173,585,602
2008-06-04 2008-06-02 5.942 29,224,115 -29,436 6.29% 173,643,897
2008-06-03 2008-05-30 5.807 29,253,551 +654,717 6.30% 169,883,280
2008-06-02 2008-05-29 5.762 28,598,834 +30,328 6.16% 164,798,682
2008-05-30 2008-05-28 5.706 28,568,506 -21,408 6.16% 163,022,519
2008-05-29 2008-05-27 5.662 28,589,914 -91,759,780 6.16% 161,862,601
2008-05-28 2008-05-26 5.493 120,349,694 -3,568 25.95% 661,124,661
2008-05-27 2008-05-23 5.605 120,353,262 +26,760 25.95% 674,637,001
2008-05-26 2008-05-22 5.549 120,326,502 -8,920 25.94% 667,742,129
2008-05-23 2008-05-21 5.605 120,335,422 -10,704 25.95% 674,537,000
2008-05-22 2008-05-20 5.729 120,346,126 +12,488 25.95% 689,438,135
2008-05-21 2008-05-19 5.796 120,333,638 +41,031 25.95% 697,460,917
2008-05-20 2008-05-16 5.740 120,292,607 +22,300 25.94% 690,480,129
2008-05-19 2008-05-15 5.605 120,270,307 +244,404 25.93% 674,171,999
2008-05-16 2008-05-14 5.583 120,025,903 +9,812 25.88% 670,110,791
2008-05-15 2008-05-13 5.583 120,016,091 +35,679 25.88% 670,056,010
2008-05-14 2008-05-09 5.583 119,980,412 +8,920 25.87% 669,856,813
2008-05-13 2008-05-08 5.583 119,971,492 +33,895 25.87% 669,807,012
2008-05-09 2008-05-07 5.662 119,937,597 +187,317 25.86% 679,128,259
2008-05-08 2008-05-06 5.606 119,750,280 +1,435,477 25.82% 671,273,341
2008-05-07 2008-05-05 5.583 118,314,803 -1,217,020 25.82% 660,541,489
2008-05-06 2008-05-02 5.560 119,531,823 +1,763 26.09% 664,623,260
2008-05-05 2008-04-30 5.538 119,530,060 -1,763 26.09% 661,900,749
2008-05-02 2008-04-29 5.560 119,531,823 +17,625 26.09% 664,623,260
2008-04-30 2008-04-28 5.560 119,514,198 -8,812 26.08% 664,525,261
2008-04-29 2008-04-25 5.515 119,523,010 +30,844 26.08% 659,149,162
2008-04-28 2008-04-24 5.606 119,492,166 -11,457 26.08% 669,826,454
2008-04-25 2008-04-23 5.606 119,503,623 -379,823 26.08% 669,890,678
2008-04-23 2008-04-21 5.560 119,883,446 -193,877 26.16% 666,578,361
2008-04-22 2008-04-18 5.503 120,077,323 -201,809 26.21% 660,843,540
2008-04-21 2008-04-17 5.447 120,279,132 -167,439 26.25% 655,129,923
2008-04-18 2008-04-16 5.322 120,446,571 -881 26.29% 641,007,626
2008-04-10 2008-04-08 5.220 120,447,452 -172,727 26.29% 628,711,439
2008-04-09 2008-04-07 5.322 120,620,179 -31,726 26.32% 641,931,555
2008-04-08 2008-04-03 5.277 120,651,905 -52,875 26.33% 636,624,062
2008-04-03 2008-04-01 5.401 120,704,780 -61,688 26.34% 651,969,583
2008-04-02 2008-03-31 5.447 120,766,468 -26,438 26.36% 657,784,318
2008-03-20 2008-03-18 5.174 120,792,906 +8,812 26.36% 625,031,903
2008-03-19 2008-03-17 5.390 120,784,094 -8,812 26.36% 651,027,402
2008-03-14 2008-03-12 5.901 120,792,906 -79,314 26.36% 712,755,679
2008-03-13 2008-03-11 5.708 120,872,220 -61,688 26.38% 689,906,755
2008-03-10 2008-03-06 5.787 120,933,908 -190,352 26.39% 699,864,841
2008-03-07 2008-03-05 5.787 121,124,260 -10,575 26.43% 700,966,440
2008-03-06 2008-03-04 5.674 121,134,835 -23,794 26.44% 687,282,000
2008-03-05 2008-03-03 5.787 121,158,629 -10,575 26.44% 701,165,340
2008-03-04 2008-02-29 6.014 121,169,204 -7,932 26.44% 728,725,619
2008-03-03 2008-02-28 6.014 121,177,136 -62,569 26.45% 728,773,323
2008-02-29 2008-02-27 5.787 121,239,705 +141,002 26.46% 701,634,540
2008-02-28 2008-02-26 5.730 121,098,703 -24,676 26.43% 693,947,768
2008-02-25 2008-02-21 5.390 121,123,379 +3,525 26.43% 652,856,152
2008-02-22 2008-02-20 5.787 121,119,854 +30,844 26.43% 700,940,942
2008-02-21 2008-02-19 5.447 121,089,010 -22,031 26.43% 659,541,123
2008-02-19 2008-02-15 5.401 121,111,041 -7,050 26.43% 654,163,944
2008-02-18 2008-02-14 5.538 121,118,091 +18,506 26.43% 670,694,511
2008-02-15 2008-02-13 5.322 121,099,585 -881 26.43% 644,482,918
2008-02-14 2008-02-12 5.447 121,100,466 +27,319 26.43% 659,603,521
2008-02-13 2008-02-11 5.220 121,073,147 +82,839 26.42% 631,977,441
2008-02-12 2008-02-06 5.106 120,990,308 +476,761 26.40% 617,815,798
2008-02-11 2008-02-04 5.016 120,513,547 -55,519 26.30% 604,441,189
2008-02-05 2008-02-01 4.879 120,569,066 -21,150 26.31% 588,301,920
2008-02-04 2008-01-31 5.027 120,590,216 +34,369 26.32% 606,194,110
2008-01-31 2008-01-29 4.562 120,555,847 +3,525 26.31% 549,933,587
2008-01-30 2008-01-28 4.539 120,552,322 +235,296 26.31% 547,181,599
2008-01-29 2008-01-25 4.879 120,317,026 -247,634 26.26% 587,072,121
2008-01-28 2008-01-24 4.085 120,564,660 -24,675 26.31% 492,513,841
2008-01-25 2008-01-23 4.516 120,589,335 -13,219 26.32% 544,612,852
2008-01-24 2008-01-22 4.255 120,602,554 +10,575 26.32% 513,196,500
2008-01-23 2008-01-21 4.550 120,591,979 +10,575 26.32% 548,730,005
2008-01-22 2008-01-18 4.652 120,581,404 +882 26.32% 560,996,441
2008-01-21 2008-01-17 4.323 120,580,522 -96,058 26.31% 521,312,392
2008-01-18 2008-01-16 4.425 120,676,580 -8,812 26.34% 534,051,961
2008-01-17 2008-01-15 4.913 120,685,392 -111,920 26.34% 592,977,910
2008-01-16 2008-01-14 5.050 120,797,312 -49,351 26.36% 609,976,628
2008-01-15 2008-01-11 5.345 120,846,663 +306,678 26.37% 645,879,474
2008-01-14 2008-01-10 5.583 120,539,985 -18,506 26.31% 672,964,491
2008-01-11 2008-01-09 5.617 120,558,491 +30,844 26.31% 677,171,880
2008-01-10 2008-01-08 5.674 120,527,647 +25,557 26.30% 683,837,001
2008-01-09 2008-01-07 5.628 120,502,090 -838,079 26.30% 678,222,462
2008-01-08 2008-01-04 5.867 121,340,169 +258,210 26.48% 711,854,200
2008-01-07 2008-01-03 6.411 121,081,959 +38,775 26.42% 776,289,657
2008-01-03 2007-12-31 6.479 121,043,184 +1,763 26.42% 784,282,204
2008-01-02 2007-12-27 6.128 121,041,421 +63,450 26.42% 741,692,157
2007-12-28 2007-12-24 6.695 120,977,971 +29,963 26.40% 809,942,562
2007-12-27 2007-12-20 5.957 120,948,008 +879,498 26.40% 720,533,100
2007-12-21 2007-12-19 6.343 120,068,510 -71,291 26.20% 761,617,374
2007-12-20 2007-12-18 6.252 120,139,801 +824,478 26.22% 751,163,402
2007-12-19 2007-12-17 6.218 119,315,323 +1,511,651 26.04% 741,946,675
2007-12-18 2007-12-14 6.729 117,803,672 -10,575 25.71% 792,701,052
2007-12-17 2007-12-13 6.808 117,814,247 -2,219,894 25.71% 802,130,399
2007-12-13 2007-12-11 6.740 120,034,141 +86,363 26.20% 809,071,954
2007-12-12 2007-12-10 7.035 119,947,778 +29,082 26.18% 843,878,282
2007-12-11 2007-12-07 7.103 119,918,696 +26,438 26.17% 851,838,263
2007-12-10 2007-12-06 6.979 119,892,258 -4,407 26.16% 836,685,357
2007-12-06 2007-12-04 7.035 119,896,665 +22,913 26.17% 843,518,682
2007-12-05 2007-12-03 7.376 119,873,752 +10,575 26.16% 884,165,101
2007-12-04 2007-11-30 7.172 119,863,177 +10,575 26.16% 859,604,690
2007-12-03 2007-11-29 7.035 119,852,602 -8,812 26.16% 843,208,682
2007-11-30 2007-11-28 6.581 119,861,414 +157,745 26.16% 788,866,118
2007-11-29 2007-11-27 6.695 119,703,669 +118,970 26.12% 801,411,162
2007-11-28 2007-11-26 6.559 119,584,699 +4,407 26.10% 784,330,975
2007-11-27 2007-11-23 6.423 119,580,292 +76,669 26.10% 768,018,982
2007-11-26 2007-11-22 6.400 119,503,623 +2,481,629 26.08% 764,814,458
2007-11-23 2007-11-21 6.831 117,021,994 +63,450 25.54% 799,392,186
2007-11-22 2007-11-20 6.808 116,958,544 +16,744 25.52% 796,304,402
2007-11-20 2007-11-16 7.172 116,941,800 +39,657 25.52% 838,653,890
2007-11-19 2007-11-15 7.319 116,902,143 +13,219 25.51% 855,614,430
2007-11-16 2007-11-14 7.523 116,888,924 +881 25.51% 879,392,591
2007-11-15 2007-11-13 7.285 116,888,043 +15,863 25.51% 851,532,109
2007-11-14 2007-11-12 7.546 116,872,180 +62,569 25.51% 881,919,009
2007-11-13 2007-11-09 7.750 116,809,611 +14,982 25.49% 905,305,574
2007-11-09 2007-11-07 7.977 116,794,629 +24,675 25.49% 931,695,740
2007-11-08 2007-11-06 7.966 116,769,954 +282,003 25.48% 930,173,868
2007-11-07 2007-11-05 7.489 116,487,951 +49,351 25.42% 872,410,442
2007-11-06 2007-11-02 8.079 116,438,600 +14,981 25.41% 940,747,086
2007-11-05 2007-11-01 7.943 116,423,619 +70,501 25.41% 924,772,802
2007-11-02 2007-10-31 8.681 116,353,118 +233,534 25.39% 1,010,032,560
2007-11-01 2007-10-30 8.908 116,119,584 -26,438 25.34% 1,034,358,389
2007-10-31 2007-10-29 8.919 116,146,022 +1,350,091 25.35% 1,035,911,845
2007-10-30 2007-10-26 8.840 114,795,931 -34,370 25.05% 1,014,751,882
2007-10-29 2007-10-25 8.726 114,830,301 +105,752 25.06% 1,002,025,460
2007-10-26 2007-10-24 8.681 114,724,549 -882 25.04% 995,895,357
2007-10-25 2007-10-23 8.737 114,725,431 -143,645 25.04% 1,002,412,183
2007-10-24 2007-10-22 8.397 114,869,076 +107,514 25.07% 964,563,360
2007-10-23 2007-10-18 8.397 114,761,562 +66,975 25.05% 963,660,557
2007-10-22 2007-10-17 8.511 114,694,587 +27,320 25.03% 976,113,004
2007-10-18 2007-10-16 8.272 114,667,267 -28,201 25.02% 948,555,842
2007-10-17 2007-10-15 8.851 114,695,468 +23,794 25.03% 1,015,165,322
2007-10-16 2007-10-12 9.021 114,671,674 +21,150 25.03% 1,034,473,082
2007-10-15 2007-10-11 9.191 114,650,524 -296,103 25.02% 1,053,797,044
2007-10-12 2007-10-10 7.603 114,946,627 -51,113 25.09% 873,910,481
2007-10-11 2007-10-09 7.319 114,997,740 -81,957 25.10% 841,675,980
2007-10-10 2007-10-08 7.217 115,079,697 -76,670 25.11% 830,523,143
2007-10-09 2007-10-05 7.138 115,156,367 -77,551 25.13% 821,929,397
2007-10-08 2007-10-04 7.206 115,233,918 -310,203 25.15% 830,328,542
2007-10-05 2007-10-03 7.251 115,544,121 -274,953 25.22% 837,808,234
2007-10-04 2007-10-02 7.376 115,819,074 -109,277 25.28% 854,258,597
2007-10-03 2007-09-28 6.979 115,928,351 -116,326 25.30% 809,022,663
2007-10-02 2007-09-27 6.808 116,044,677 +77,551 25.33% 790,082,400
2007-09-28 2007-09-25 6.899 115,967,126 -1,763 25.31% 800,081,792
2007-09-27 2007-09-24 6.945 115,968,889 -25,556 25.31% 805,357,731
2007-09-25 2007-09-21 7.035 115,994,445 -220,315 25.31% 816,065,079
2007-09-24 2007-09-20 6.888 116,214,760 +1,762 25.36% 800,471,537
2007-09-21 2007-09-19 6.831 116,212,998 +44,063 25.36% 793,865,831
2007-09-20 2007-09-18 6.729 116,168,935 -17,625 25.35% 781,700,905
2007-09-19 2007-09-17 6.899 116,186,560 -43,182 25.36% 801,595,713
2007-09-18 2007-09-14 6.808 116,229,742 +48,470 25.37% 791,342,403
2007-09-17 2007-09-13 6.842 116,181,272 +37,894 25.35% 794,967,460
2007-09-14 2007-09-12 7.047 116,143,378 -37,013 25.35% 818,430,803
2007-09-13 2007-09-11 7.228 116,180,391 +28,200 25.35% 839,785,128
2007-09-12 2007-09-10 7.433 116,152,191 +2,515,998 25.35% 863,305,722
2007-09-11 2007-09-07 7.603 113,636,193 -452,087 24.80% 863,947,578
2007-09-10 2007-09-06 7.376 114,088,280 -452,967 24.90% 841,492,603
2007-09-07 2007-09-05 7.172 114,541,247 -468,831 25.00% 821,438,206
2007-09-06 2007-09-04 7.001 115,010,078 -251,159 25.10% 805,224,490
2007-09-05 2007-09-03 6.706 115,261,237 -76,669 25.15% 772,977,176
2007-09-04 2007-08-31 6.808 115,337,906 -91,651 25.17% 785,270,397
2007-09-03 2007-08-30 6.752 115,429,557 -43,182 25.19% 779,345,277
2007-08-31 2007-08-29 6.581 115,472,739 -27,319 25.20% 759,982,119
2007-08-30 2007-08-28 6.752 115,500,058 -118,089 25.21% 779,821,278
2007-08-29 2007-08-27 6.922 115,618,147 -37,013 25.23% 800,298,039
2007-08-28 2007-08-24 6.468 115,655,160 -29,963 25.24% 748,058,880
2007-08-27 2007-08-23 6.570 115,685,123 -90,770 25.25% 760,067,197
2007-08-24 2007-08-22 6.400 115,775,893 +410,668 25.27% 740,957,258
2007-08-23 2007-08-21 6.241 115,365,225 -234,416 25.18% 720,001,697
2007-08-22 2007-08-20 6.423 115,599,641 -38,775 25.23% 742,452,766
2007-08-21 2007-08-17 5.957 115,638,416 -20,269 25.24% 688,901,850
2007-08-20 2007-08-16 6.808 115,658,685 +170,964 25.24% 787,454,400
2007-08-17 2007-08-15 7.603 115,487,721 +166,559 25.20% 878,024,283
2007-08-16 2007-08-14 7.909 115,321,162 +29,081 25.17% 912,090,014
2007-08-15 2007-08-13 8.170 115,292,081 -71,382 25.16% 941,950,081
2007-08-14 2007-08-10 8.227 115,363,463 +445,918 25.18% 949,078,651
2007-08-13 2007-08-09 8.794 114,917,545 -90,770 25.08% 1,010,610,847
2007-08-10 2007-08-08 8.227 115,008,315 +45,825 25.10% 946,156,899
2007-08-09 2007-08-07 7.909 114,962,490 +15,863 25.09% 909,253,231
2007-08-08 2007-08-06 8.147 114,946,627 +89,007 25.09% 936,518,993
2007-08-07 2007-08-03 8.681 114,857,620 -38,775 25.07% 997,050,513
2007-08-06 2007-08-02 8.942 114,896,395 +102,226 25.07% 1,027,373,911
2007-08-03 2007-08-01 8.908 114,794,169 +924,442 25.05% 1,022,551,991
2007-08-02 2007-07-31 8.908 113,869,727 -192,996 24.85% 1,014,317,339
2007-08-01 2007-07-30 8.794 114,062,723 -85,482 24.89% 1,003,093,349
2007-07-31 2007-07-27 8.908 114,148,205 -313,729 24.91% 1,016,797,937
2007-07-30 2007-07-26 9.294 114,461,934 +73,145 25.00% 1,063,753,237
2007-07-27 2007-07-25 9.305 114,388,789 +44,063 24.98% 1,064,371,477
2007-07-26 2007-07-24 9.384 114,344,726 +3,525 24.97% 1,073,044,075
2007-07-25 2007-07-23 9.248 114,341,201 +432,698 24.97% 1,057,441,308
2007-07-24 2007-07-20 9.078 113,908,503 +18,507 24.88% 1,034,051,204
2007-07-23 2007-07-19 8.772 113,889,996 +405,380 24.87% 998,989,641
2007-07-20 2007-07-18 8.318 113,484,616 +118,970 24.78% 943,923,678
2007-07-19 2007-07-17 8.227 113,365,646 +213,265 24.76% 932,642,897
2007-07-18 2007-07-16 8.125 113,152,381 +79,313 24.71% 919,332,540
2007-07-17 2007-07-13 8.057 113,073,068 +59,926 24.69% 910,989,640
2007-07-16 2007-07-12 8.170 113,013,142 +125,139 24.68% 923,330,877
2007-07-13 2007-07-11 7.716 112,888,003 +59,925 24.65% 871,069,117
2007-07-12 2007-07-10 7.682 112,828,078 +106,633 24.64% 866,765,810
2007-07-11 2007-07-09 8.102 112,721,445 +148,933 24.62% 913,273,114
2007-07-10 2007-07-06 8.511 112,572,512 +100,463 24.58% 958,052,997
2007-07-09 2007-07-05 7.943 112,472,049 +223,840 24.56% 893,384,803
2007-07-06 2007-07-04 7.659 112,248,209 +348,098 24.51% 859,763,703
2007-07-05 2007-07-03 7.035 111,900,111 -16,744 24.44% 787,259,881
2007-07-04 2007-06-29 6.672 111,916,855 -29,963 24.44% 746,738,833
2007-07-03 2007-06-28 6.218 111,946,818 -37,013 24.45% 696,126,594
2007-06-29 2007-06-27 6.184 111,983,831 +487,337 24.43% 692,544,582
2007-06-28 2007-06-26 6.230 111,496,494 +282,003 24.32% 694,591,507
2007-06-27 2007-06-25 5.901 111,214,491 +241,466 24.26% 656,236,883
2007-06-26 2007-06-22 5.674 110,973,025 24.21% 629,626,998

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top