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 1.000 28,036,270 +0 8.47% 28,036,270
2025-10-13 2025-10-09 1.000 28,036,270 +0 8.47% 28,036,270
2025-10-10 2025-10-08 0.990 28,036,270 +0 8.47% 27,755,907
2025-10-09 2025-10-06 0.980 28,036,270 +0 8.47% 27,475,545
2025-10-08 2025-10-03 0.970 28,036,270 +0 8.47% 27,195,182
2025-10-06 2025-10-02 0.970 28,036,270 +0 8.47% 27,195,182
2025-10-03 2025-09-30 0.970 28,036,270 +0 8.47% 27,195,182
2025-10-02 2025-09-29 0.970 28,036,270 +0 8.47% 27,195,182
2025-09-30 2025-09-26 0.970 28,036,270 +0 8.47% 27,195,182
2025-09-29 2025-09-25 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-26 2025-09-24 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-25 2025-09-23 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-24 2025-09-22 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-23 2025-09-19 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-22 2025-09-18 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-19 2025-09-17 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-18 2025-09-16 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-17 2025-09-15 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-16 2025-09-12 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-15 2025-09-11 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-12 2025-09-10 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-11 2025-09-09 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-10 2025-09-08 1.060 28,036,270 +0 8.47% 29,718,446
2025-09-09 2025-09-05 0.980 28,036,270 +0 8.47% 27,475,545
2025-09-08 2025-09-04 0.950 28,036,270 +0 8.47% 26,634,456
2025-09-05 2025-09-03 0.970 28,036,270 +0 8.47% 27,195,182
2025-09-04 2025-09-02 0.970 28,036,270 +0 8.47% 27,195,182
2025-09-03 2025-09-01 0.970 28,036,270 +0 8.47% 27,195,182
2025-09-02 2025-08-29 0.970 28,036,270 +0 8.47% 27,195,182
2025-09-01 2025-08-28 0.970 28,036,270 +0 8.47% 27,195,182
2025-08-29 2025-08-27 0.970 28,036,270 +0 8.47% 27,195,182
2025-08-28 2025-08-26 0.970 28,036,270 +0 8.47% 27,195,182
2025-08-27 2025-08-25 0.950 28,036,270 +0 8.47% 26,634,456
2025-08-26 2025-08-22 0.950 28,036,270 +0 8.47% 26,634,456
2025-08-25 2025-08-21 1.030 28,036,270 -87,038 8.47% 28,877,358
2025-08-19 2025-08-15 0.910 28,123,308 +10,800 8.50% 25,592,210
2025-07-31 2025-07-29 0.980 28,112,508 -2,000 8.49% 27,550,258
2025-07-18 2025-07-16 1.030 28,114,508 -250,000 8.49% 28,957,943
2025-07-17 2025-07-15 1.030 28,364,508 -140,775 8.57% 29,215,443
2025-07-14 2025-07-10 1.160 28,505,283 -500,250 8.61% 33,066,128
2025-06-13 2025-06-11 1.130 29,005,533 -200 8.76% 32,776,252
2025-05-08 2025-05-06 1.130 29,005,733 -10,000 8.76% 32,776,478
2025-03-27 2025-03-25 1.140 29,015,733 -51,600 8.77% 33,077,936
2025-03-26 2025-03-24 1.120 29,067,333 +12,000 8.78% 32,555,413
2025-03-24 2025-03-20 1.150 29,055,333 -20,400 8.78% 33,413,633
2025-03-21 2025-03-19 1.170 29,075,733 -100,000 8.78% 34,018,608
2025-03-18 2025-03-14 1.130 29,175,733 -23 8.81% 32,968,578
2025-02-25 2025-02-21 1.050 29,175,756 -4,000 8.81% 30,634,544
2025-02-19 2025-02-17 1.000 29,179,756 -7,105 8.81% 29,179,756
2025-01-13 2025-01-09 1.100 29,186,861 -822 8.82% 32,105,547
2025-01-10 2025-01-08 1.000 29,187,683 -211,600 8.82% 29,187,683
2025-01-08 2025-01-06 1.050 29,399,283 -10,000 8.88% 30,869,247
2025-01-07 2025-01-03 1.100 29,409,283 -45,200 8.88% 32,350,211
2024-12-23 2024-12-19 1.110 29,454,483 -1,200 8.90% 32,694,476
2024-11-06 2024-11-04 1.400 29,455,683 -10,000 8.90% 41,237,956
2024-10-25 2024-10-23 1.400 29,465,683 -1,200 8.90% 41,251,956
2024-10-24 2024-10-22 1.400 29,466,883 -1,200 8.90% 41,253,636
2024-10-23 2024-10-21 1.240 29,468,083 -1,200 8.90% 36,540,423
2024-10-22 2024-10-18 1.400 29,469,283 +400 8.90% 41,256,996
2024-10-18 2024-10-16 1.390 29,468,883 -20,000 8.90% 40,961,747
2024-10-17 2024-10-15 1.400 29,488,883 -11,600 8.91% 41,284,436
2024-10-16 2024-10-14 1.420 29,500,483 -6,800 8.91% 41,890,686
2024-10-09 2024-10-07 1.750 29,507,283 -40,000 8.91% 51,637,745
2024-09-24 2024-09-20 1.400 29,547,283 -30,000 8.93% 41,366,196
2024-09-13 2024-09-11 1.700 29,577,283 -10 8.93% 50,281,381
2024-08-29 2024-08-27 1.720 29,577,293 -7,233 8.93% 50,872,944
2024-07-22 2024-07-18 1.800 29,584,526 +27,648,221 8.94% 53,252,147
2024-05-07 2024-05-03 1.680 1,936,305 +4,000 0.58% 3,252,992
2024-04-24 2024-04-22 1.420 1,932,305 -109,130 0.58% 2,743,873
2024-04-09 2024-04-05 1.340 2,041,435 -200 0.62% 2,735,523
2024-02-19 2024-02-15 1.700 2,041,635 -31 0.62% 3,470,780
2024-02-05 2024-02-01 1.700 2,041,666 -12,800 0.62% 3,470,832
2024-01-18 2024-01-16 1.560 2,054,466 -1,200 0.62% 3,204,967
2024-01-04 2024-01-02 2.000 2,055,666 +12,000 0.62% 4,111,332
2023-12-06 2023-12-04 2.300 2,043,666 +31 0.62% 4,700,432
2023-09-11 2023-09-06 2.550 2,043,635 +4,400 0.62% 5,211,269
2023-07-07 2023-07-05 2.920 2,039,235 -60 0.62% 5,954,566
2023-06-29 2023-06-27 2.700 2,039,295 +5,000 0.62% 5,506,096
2023-06-15 2023-06-13 2.680 2,034,295 -360 0.61% 5,451,911
2023-06-14 2023-06-12 2.750 2,034,655 -6,800 0.61% 5,595,301
2023-05-29 2023-05-24 3.000 2,041,455 -12 0.62% 6,124,365
2023-05-22 2023-05-18 3.000 2,041,467 +2,000 0.62% 6,124,401
2023-05-15 2023-05-11 3.000 2,039,467 -140 0.62% 6,118,401
2023-05-12 2023-05-10 3.000 2,039,607 +4,000 0.62% 6,118,821
2023-04-26 2023-04-24 2.800 2,035,607 -400 0.61% 5,699,700
2023-04-17 2023-04-13 2.700 2,036,007 +8,400 0.62% 5,497,219
2023-04-03 2023-03-30 2.550 2,027,607 +18,400 0.61% 5,170,398
2023-03-28 2023-03-24 2.650 2,009,207 +400 0.61% 5,324,399
2023-01-27 2023-01-20 2.950 2,008,807 -1,200 0.61% 5,925,981
2023-01-20 2023-01-18 2.800 2,010,007 +200 0.61% 5,628,020
2022-12-08 2022-12-06 3.370 2,009,807 -3,600 0.61% 6,773,050
2022-11-28 2022-11-24 3.800 2,013,407 +50,000 0.61% 7,650,947
2022-06-01 2022-05-30 6.200 1,963,407 -11,800 0.59% 12,173,123
2022-03-31 2022-03-29 5.380 1,975,207 -400 0.60% 10,626,614
2022-01-25 2022-01-21 5.750 1,975,607 -400 0.60% 11,359,740
2021-10-12 2021-10-08 6.100 1,976,007 +1,200 0.60% 12,053,643
2021-09-09 2021-09-07 6.800 1,974,807 +22,000 0.60% 13,428,688
2021-08-02 2021-07-29 6.310 1,952,807 +5,200 0.59% 12,322,212
2021-07-21 2021-07-19 6.550 1,947,607 +62,800 0.59% 12,756,826
2021-07-19 2021-07-15 6.600 1,884,807 +10,000 0.57% 12,439,726
2021-07-16 2021-07-14 6.610 1,874,807 +5,580 0.57% 12,392,474
2021-07-14 2021-07-12 6.980 1,869,227 +10,000 0.56% 13,047,204
2021-07-09 2021-07-07 7.060 1,859,227 +20,000 0.56% 13,126,143
2021-06-30 2021-06-28 7.000 1,839,227 +11,200 0.56% 12,874,589
2021-06-28 2021-06-24 7.500 1,828,027 +17,600 0.55% 13,710,202
2021-06-21 2021-06-17 7.550 1,810,427 +40,000 0.55% 13,668,724
2021-06-08 2021-06-04 7.500 1,770,427 +39,600 0.53% 13,278,202
2021-06-01 2021-05-28 6.800 1,730,827 -400 0.52% 11,769,624
2021-05-31 2021-05-27 6.900 1,731,227 -5,600 0.52% 11,945,466
2021-05-28 2021-05-26 6.900 1,736,827 -5,600 0.52% 11,984,106
2021-05-27 2021-05-25 6.900 1,742,427 -2,000 0.53% 12,022,746
2021-05-25 2021-05-21 7.000 1,744,427 -300 0.53% 12,210,989
2021-05-17 2021-05-13 7.000 1,744,727 +800 0.53% 12,213,089
2021-05-13 2021-05-11 7.000 1,743,927 -17,200 0.53% 12,207,489
2021-05-03 2021-04-29 7.200 1,761,127 +2,000 0.53% 12,680,114
2021-03-10 2021-03-08 6.100 1,759,127 -2,800 0.53% 10,730,675
2021-02-17 2021-02-11 6.780 1,761,927 -38,500 0.53% 11,945,865
2021-01-14 2021-01-12 7.690 1,800,427 -200 0.54% 13,845,284
2021-01-04 2020-12-29 6.100 1,800,627 -18,400 0.54% 10,983,825
2020-12-21 2020-12-17 6.240 1,819,027 -2,000 0.55% 11,350,728
2020-11-26 2020-11-24 6.100 1,821,027 +3,200 0.55% 11,108,265
2020-08-17 2020-08-13 8.150 1,817,827 +2,800 0.55% 14,815,290
2020-05-28 2020-05-26 8.940 1,815,027 -90,088 0.55% 16,226,341
2020-05-27 2020-05-25 8.940 1,905,115 -482,842 0.58% 17,031,728
2020-05-25 2020-05-21 9.000 2,387,957 -44,962 0.72% 21,491,613
2020-05-21 2020-05-19 8.990 2,432,919 -58,910 0.73% 21,871,942
2020-05-20 2020-05-18 8.940 2,491,829 -140,335 0.75% 22,276,951
2020-05-19 2020-05-15 8.940 2,632,164 +5,993 0.80% 23,531,546
2020-05-18 2020-05-14 8.670 2,626,171 -18,767 0.79% 22,768,903
2020-05-15 2020-05-13 8.630 2,644,938 -541,611 0.80% 22,825,815
2020-05-11 2020-05-07 8.420 3,186,549 -6,162 0.96% 26,830,743
2020-05-07 2020-05-05 8.380 3,192,711 -2,000 0.96% 26,754,918
2020-05-04 2020-04-28 8.310 3,194,711 +19,200 0.97% 26,548,048
2020-04-29 2020-04-27 8.200 3,175,511 +400 0.96% 26,039,190
2020-04-20 2020-04-16 8.300 3,175,111 -40 0.96% 26,353,421
2020-04-06 2020-04-02 8.750 3,175,151 -2 0.96% 27,782,571
2020-03-31 2020-03-27 8.980 3,175,153 -400 0.96% 28,512,874
2020-03-27 2020-03-25 8.790 3,175,553 -20,000 0.96% 27,913,111
2020-03-18 2020-03-16 8.600 3,195,553 +311,801 0.97% 27,481,756
2020-03-09 2020-03-05 9.450 2,883,752 +2 0.87% 27,251,456
2020-02-19 2020-02-17 10.020 2,883,750 -41,600 0.87% 28,895,175
2020-02-14 2020-02-12 9.900 2,925,350 +1,629 0.88% 28,960,965
2020-02-13 2020-02-11 10.500 2,923,721 +11,650 0.88% 30,699,070
2020-02-10 2020-02-06 9.350 2,912,071 +217,754 0.89% 27,227,864
2020-02-04 2020-01-31 8.800 2,694,317 +1,200 0.82% 23,709,990
2020-01-23 2020-01-21 9.460 2,693,117 -4,000 0.82% 25,476,887
2019-12-27 2019-12-20 10.504 2,697,117 +52,371 0.82% 28,330,410
2019-12-17 2019-12-13 10.116 2,644,746 -5,883 0.82% 26,755,403
2019-12-16 2019-12-12 9.994 2,650,629 -765 0.83% 26,490,544
2019-12-13 2019-12-11 10.198 2,651,394 -4,315 0.83% 27,038,969
2019-12-10 2019-12-06 10.198 2,655,709 +5,808 0.83% 27,082,973
2019-12-09 2019-12-05 10.198 2,649,901 -24 0.83% 27,023,743
2019-11-08 2019-11-06 10.524 2,649,925 -39,224 0.83% 27,888,755
2019-11-06 2019-11-04 10.218 2,689,149 -10,982 0.84% 27,478,843
2019-10-31 2019-10-29 9.178 2,700,131 -28,268 0.84% 24,782,390
2019-10-30 2019-10-28 9.127 2,728,399 -785 0.85% 24,902,719
2019-10-29 2019-10-25 9.127 2,729,184 -4,314 0.85% 24,909,884
2019-10-28 2019-10-24 8.424 2,733,498 -7,257 0.85% 23,025,796
2019-10-25 2019-10-23 8.026 2,740,755 -2,353 0.85% 21,996,865
2019-10-23 2019-10-21 7.445 2,743,108 +24 0.85% 20,421,217
2019-10-03 2019-09-30 7.506 2,743,084 +13,729 0.85% 20,588,882
2019-09-30 2019-09-26 7.669 2,729,355 -13,336 0.85% 20,931,180
2019-09-13 2019-09-11 6.608 2,742,691 +784 0.85% 18,124,571
2019-08-30 2019-08-28 6.986 2,741,907 -1,961 0.85% 19,153,985
2019-08-26 2019-08-22 6.975 2,743,868 -1,177 0.85% 19,139,702
2019-08-22 2019-08-20 6.741 2,745,045 -5,099 0.85% 18,504,049
2019-08-16 2019-08-14 6.935 2,750,144 -658 0.86% 19,071,296
2019-08-15 2019-08-13 6.914 2,750,802 -4,782 0.86% 19,019,753
2019-08-14 2019-08-12 6.914 2,755,584 -658 0.86% 19,052,817
2019-08-09 2019-08-07 7.220 2,756,242 -627 0.86% 19,900,613
2019-08-06 2019-08-02 7.179 2,756,869 +1,671 0.86% 19,792,682
2019-08-05 2019-08-01 7.547 2,755,198 +4,707 0.86% 20,792,197
2019-08-02 2019-07-31 7.995 2,750,491 -962 0.86% 21,990,856
2019-08-01 2019-07-30 8.169 2,751,453 -636 0.86% 22,475,557
2019-07-30 2019-07-26 8.260 2,752,089 -693 0.86% 22,733,345
2019-07-29 2019-07-25 8.240 2,752,782 -8,476 0.86% 22,682,924
2019-07-26 2019-07-24 8.209 2,761,258 -24,123 0.86% 22,668,288
2019-07-25 2019-07-23 8.230 2,785,381 -448 0.87% 22,923,134
2019-07-23 2019-07-19 8.281 2,785,829 -130 0.87% 23,068,871
2019-07-22 2019-07-18 8.311 2,785,959 -425 0.87% 23,155,181
2019-07-19 2019-07-17 8.424 2,786,384 -146 0.87% 23,471,285
2019-07-16 2019-07-12 8.373 2,786,530 -378 0.87% 23,330,429
2019-07-15 2019-07-11 8.475 2,786,908 -251 0.87% 23,617,804
2019-07-11 2019-07-09 8.485 2,787,159 -628 0.87% 23,648,354
2019-07-09 2019-07-05 8.566 2,787,787 -100 0.87% 23,881,122
2019-07-05 2019-07-03 8.566 2,787,887 -5,884 0.87% 23,881,979
2019-06-12 2019-06-10 8.770 2,793,771 -2,353 0.87% 24,502,202
2019-05-23 2019-05-21 9.086 2,796,124 +1,176 0.87% 25,406,801
2019-05-09 2019-05-07 10.147 2,794,948 +24,319 0.87% 28,360,420
2019-04-15 2019-04-11 10.178 2,770,629 -17,278 0.86% 28,198,420
2019-04-09 2019-04-04 10.116 2,787,907 +5,099 0.87% 28,203,682
2019-04-03 2019-04-01 10.382 2,782,808 +1,961 0.87% 28,889,955
2019-03-29 2019-03-27 10.198 2,780,847 +9,022 0.87% 28,359,133
2019-03-01 2019-02-27 10.545 2,771,825 -589 0.86% 29,228,209
2019-02-22 2019-02-20 10.341 2,772,414 +9,806 0.86% 28,668,957
2019-02-13 2019-02-11 10.402 2,762,608 +19,170 0.86% 28,736,594
2019-02-01 2019-01-30 10.382 2,743,438 -7,061 0.86% 28,481,232
2019-01-24 2019-01-22 10.382 2,750,499 -9 0.86% 28,554,537
2019-01-15 2019-01-11 10.300 2,750,508 +1,176 0.86% 28,330,232
2019-01-14 2019-01-10 10.402 2,749,332 +1,961 0.86% 28,598,497
2019-01-11 2019-01-09 10.300 2,747,371 +3,923 0.86% 28,297,921
2019-01-09 2019-01-07 9.943 2,743,448 -2,746 0.86% 27,278,294
2018-12-28 2018-12-24 9.795 2,746,194 +58,430 0.86% 26,897,688
2018-12-12 2018-12-10 10.107 2,687,764 -768 0.86% 27,165,565
2018-12-11 2018-12-07 9.951 2,688,532 -1,536 0.86% 26,753,121
2018-12-10 2018-12-06 10.420 2,690,068 -767 0.86% 28,029,744
2018-12-07 2018-12-05 10.378 2,690,835 -11,901 0.86% 27,925,585
2018-12-06 2018-12-04 10.420 2,702,736 -3,455 0.86% 28,161,741
2018-11-15 2018-11-13 10.628 2,706,191 +768 0.86% 28,761,696
2018-11-13 2018-11-09 10.420 2,705,423 +1,152 0.86% 28,189,739
2018-11-06 2018-11-02 10.628 2,704,271 -7,294 0.86% 28,741,290
2018-10-26 2018-10-24 10.336 2,711,565 -10,749 0.86% 28,027,707
2018-09-28 2018-09-26 10.837 2,722,314 -20,346 0.87% 29,500,368
2018-09-26 2018-09-21 10.628 2,742,660 -1,152 0.87% 29,149,293
2018-09-24 2018-09-20 10.461 2,743,812 -2,591 0.87% 28,704,100
2018-09-21 2018-09-19 10.524 2,746,403 -384 0.88% 28,902,906
2018-09-20 2018-09-18 10.316 2,746,787 -192 0.88% 28,334,533
2018-09-19 2018-09-17 9.815 2,746,979 +384 0.88% 26,962,622
2018-09-18 2018-09-14 10.086 2,746,595 -4,607 0.88% 27,702,940
2018-09-13 2018-09-11 9.753 2,751,202 -576 0.88% 26,832,072
2018-09-12 2018-09-10 9.336 2,751,778 -7,677 0.88% 25,690,779
2018-09-05 2018-09-03 9.399 2,759,455 -6,142 0.88% 25,934,969
2018-08-27 2018-08-23 10.316 2,765,597 -4,799 0.88% 28,528,568
2018-08-24 2018-08-22 9.399 2,770,396 -192 0.88% 26,037,799
2018-08-23 2018-08-21 9.378 2,770,588 +5,374 0.88% 25,981,866
2018-08-22 2018-08-20 9.669 2,765,214 -22,408 0.88% 26,738,227
2018-08-15 2018-08-13 10.586 2,787,622 -768 0.89% 29,510,969
2018-08-14 2018-08-10 10.753 2,788,390 -6,142 0.89% 29,983,967
2018-08-13 2018-08-09 10.816 2,794,532 -7,678 0.89% 30,224,722
2018-08-10 2018-08-08 11.274 2,802,210 -1,535 0.89% 31,592,487
2018-08-09 2018-08-07 11.462 2,803,745 -768 0.89% 32,135,649
2018-08-07 2018-08-03 11.420 2,804,513 -6,526 0.89% 32,027,563
2018-07-31 2018-07-27 11.378 2,811,039 -2,304 0.90% 31,984,929
2018-07-26 2018-07-24 11.774 2,813,343 -2,687 0.90% 33,125,085
2018-07-24 2018-07-20 11.983 2,816,030 +43,092 0.90% 33,743,567
2018-07-18 2018-07-16 11.712 2,772,938 -1,536 0.88% 32,475,986
2018-07-10 2018-07-06 11.816 2,774,474 -7,678 0.88% 32,783,068
2018-07-09 2018-07-05 11.837 2,782,152 -3,455 0.89% 32,931,769
2018-07-04 2018-06-29 12.733 2,785,607 -2,687 0.89% 35,468,835
2018-06-15 2018-06-13 12.504 2,788,294 -1,535 0.89% 34,863,878
2018-06-06 2018-06-04 12.733 2,789,829 -6,085 0.89% 35,522,594
2018-06-05 2018-06-01 12.733 2,795,914 -3,563 0.89% 35,600,073
2018-06-04 2018-05-31 13.650 2,799,477 -4,798 0.89% 38,212,379
2018-06-01 2018-05-30 13.441 2,804,275 -18,811 0.89% 37,693,476
2018-05-21 2018-05-17 12.962 2,823,086 -3,838 0.90% 36,593,198
2018-05-15 2018-05-11 12.191 2,826,924 -280,622 0.90% 34,463,222
2018-05-14 2018-05-10 11.483 3,107,546 -2,304 0.99% 35,682,481
2018-05-03 2018-04-30 12.212 3,109,850 -20,346 0.99% 37,977,199
2018-05-02 2018-04-27 11.608 3,130,196 -2,687 1.00% 36,333,949
2018-04-30 2018-04-26 11.503 3,132,883 -1,919 1.00% 36,038,701
2018-04-27 2018-04-25 11.503 3,134,802 -384 1.00% 36,060,776
2018-04-25 2018-04-23 11.483 3,135,186 -2,687 1.00% 35,999,858
2018-04-24 2018-04-20 11.899 3,137,873 -2,304 1.00% 37,338,541
2018-04-20 2018-04-18 11.983 3,140,177 -6,238 1.00% 37,627,715
2018-04-19 2018-04-17 12.274 3,146,415 -384 1.00% 38,620,436
2018-04-11 2018-04-09 12.920 3,146,799 -16,853 1.00% 40,658,052
2018-04-10 2018-04-06 12.629 3,163,652 -383 1.01% 39,952,798
2018-04-04 2018-03-29 13.129 3,164,035 +14,971 1.01% 41,540,116
2018-04-03 2018-03-28 12.650 3,149,064 +4,223 1.00% 39,834,196
2018-03-27 2018-03-23 13.025 3,144,841 -768 1.00% 40,960,437
2018-03-20 2018-03-16 13.504 3,145,609 -1,535 1.00% 42,478,152
2018-03-16 2018-03-14 13.212 3,147,144 -39 1.00% 41,580,695
2018-03-15 2018-03-13 13.316 3,147,183 -768 1.00% 41,909,138
2018-03-14 2018-03-12 13.004 3,147,951 -3,838 1.00% 40,935,342
2018-03-07 2018-03-05 12.587 3,151,789 +6,046 1.00% 39,671,621
2018-03-06 2018-03-02 12.941 3,145,743 -46,571 1.00% 40,709,963
2018-03-05 2018-03-01 13.191 3,192,314 -33,790 1.02% 42,110,964
2018-03-01 2018-02-27 13.337 3,226,104 -23,801 1.03% 43,027,311
2018-02-28 2018-02-26 13.129 3,249,905 -384 1.04% 42,667,489
2018-02-23 2018-02-21 13.045 3,250,289 -14,588 1.04% 42,401,594
2018-02-22 2018-02-20 12.650 3,264,877 -384 1.04% 41,299,176
2018-02-21 2018-02-15 13.004 3,265,261 -384 1.04% 42,460,819
2018-02-13 2018-02-09 13.025 3,265,645 -9,597 1.04% 42,533,866
2018-02-09 2018-02-07 13.296 3,275,242 -1,152 1.04% 43,546,168
2018-02-08 2018-02-06 13.421 3,276,394 -20,154 1.04% 43,971,154
2018-02-07 2018-02-05 13.462 3,296,548 +6,823 1.05% 44,379,029
2018-02-06 2018-02-02 13.504 3,289,725 -768 1.05% 44,424,288
2018-01-30 2018-01-26 14.254 3,290,493 +13,044 1.05% 46,903,251
2018-01-26 2018-01-24 14.171 3,277,449 -1,920 1.05% 46,444,119
2018-01-24 2018-01-22 14.212 3,279,369 -1,919 1.05% 46,608,007
2018-01-23 2018-01-19 14.087 3,281,288 -51,825 1.05% 46,225,000
2018-01-22 2018-01-18 14.067 3,333,113 -9,981 1.07% 46,885,622
2018-01-19 2018-01-17 14.004 3,343,094 -6,910 1.07% 46,817,016
2018-01-17 2018-01-15 13.837 3,350,004 -36,297 1.07% 46,355,287
2018-01-12 2018-01-10 13.775 3,386,301 -1,919 1.08% 46,645,837
2018-01-08 2018-01-04 13.796 3,388,220 -384 1.08% 46,742,880
2018-01-03 2017-12-29 13.650 3,388,604 -3,839 1.08% 46,253,861
2017-12-19 2017-12-15 13.384 3,392,443 +63,550 1.08% 45,404,394
2017-12-15 2017-12-13 13.532 3,328,893 +6,045 1.08% 45,047,318
2017-12-13 2017-12-11 13.236 3,322,848 -945 1.08% 43,980,356
2017-12-12 2017-12-08 13.236 3,323,793 -1,133 1.08% 43,992,864
2017-12-11 2017-12-07 13.342 3,324,926 -756 1.08% 44,359,923
2017-12-08 2017-12-06 13.257 3,325,682 -4,155 1.08% 44,088,295
2017-12-04 2017-11-30 13.575 3,329,837 -7,555 1.08% 45,201,126
2017-12-01 2017-11-29 13.723 3,337,392 -1,511 1.08% 45,798,418
2017-11-29 2017-11-27 13.299 3,338,903 -6,045 1.08% 44,404,982
2017-11-28 2017-11-24 13.765 3,344,948 -2,644 1.09% 46,043,781
2017-11-24 2017-11-22 13.342 3,347,592 -121,640 1.09% 44,662,324
2017-11-21 2017-11-17 13.363 3,469,232 -1,511 1.13% 46,358,668
2017-11-20 2017-11-16 13.426 3,470,743 -6,045 1.13% 46,599,361
2017-11-08 2017-11-06 13.765 3,476,788 -94 1.13% 47,858,581
2017-11-07 2017-11-03 13.765 3,476,882 +84,997 1.13% 47,859,875
2017-11-06 2017-11-02 13.913 3,391,885 -756 1.10% 47,192,691
2017-11-03 2017-11-01 13.913 3,392,641 -12,466 1.10% 47,203,209
2017-11-01 2017-10-30 13.871 3,405,107 -378 1.11% 47,232,433
2017-10-31 2017-10-27 14.083 3,405,485 -566 1.11% 47,958,862
2017-10-27 2017-10-25 14.146 3,406,051 -378 1.11% 48,183,224
2017-10-24 2017-10-20 14.104 3,406,429 -1,054,342 1.11% 48,044,294
2017-10-23 2017-10-19 13.998 4,460,771 -3,778 1.45% 62,442,407
2017-10-20 2017-10-18 14.040 4,464,549 -39,061 1.45% 62,684,385
2017-10-13 2017-10-11 13.998 4,503,610 -377 1.46% 63,042,073
2017-10-12 2017-10-10 13.998 4,503,987 -148,103 1.46% 63,047,350
2017-10-04 2017-09-29 13.405 4,652,090 -1,889 1.51% 62,362,005
2017-10-03 2017-09-28 13.638 4,653,979 -378 1.51% 63,471,467
2017-09-28 2017-09-26 13.871 4,654,357 -566 1.51% 64,560,850
2017-09-21 2017-09-19 14.252 4,654,923 -3,400 1.51% 66,343,108
2017-09-20 2017-09-18 14.168 4,658,323 -189 1.51% 65,996,965
2017-09-15 2017-09-13 13.977 4,658,512 -756 1.51% 65,111,755
2017-09-14 2017-09-12 13.977 4,659,268 +18,888 1.51% 65,122,322
2017-09-12 2017-09-08 13.998 4,640,380 -5,364 1.51% 64,956,596
2017-09-11 2017-09-07 13.786 4,645,744 -1,889 1.51% 64,047,844
2017-09-07 2017-09-05 13.723 4,647,633 -1,322 1.51% 63,778,615
2017-09-05 2017-09-01 13.045 4,648,955 -170 1.51% 60,646,299
2017-09-04 2017-08-31 12.812 4,649,125 +378 1.51% 59,565,508
2017-09-01 2017-08-30 12.833 4,648,747 -79,708 1.51% 59,659,112
2017-08-30 2017-08-28 13.659 4,728,455 -4,534 1.54% 64,587,314
2017-08-29 2017-08-25 13.765 4,732,989 -16,621 1.54% 65,150,402
2017-08-28 2017-08-24 13.765 4,749,610 -47,976 1.54% 65,379,193
2017-08-25 2017-08-22 13.723 4,797,586 +1,888 1.56% 65,836,392
2017-08-21 2017-08-17 13.130 4,795,698 -566 1.56% 62,966,821
2017-08-16 2017-08-14 11.616 4,796,264 +16,621 1.56% 55,714,718
2017-08-15 2017-08-11 11.380 4,779,643 -569,470 1.55% 54,393,155
2017-08-14 2017-08-10 11.805 5,349,113 -847 1.55% 63,147,118
2017-08-11 2017-08-09 12.277 5,349,960 -108,851 1.55% 65,683,401
2017-08-10 2017-08-08 12.041 5,458,811 -2,117 1.58% 65,730,962
2017-08-09 2017-08-07 12.041 5,460,928 -39,814 1.58% 65,756,453
2017-08-07 2017-08-03 11.805 5,500,742 -2,117 1.60% 64,937,122
2017-08-04 2017-08-02 11.805 5,502,859 -3,389 1.60% 64,962,113
2017-08-03 2017-08-01 11.427 5,506,248 -10,800 1.60% 62,922,053
2017-08-02 2017-07-31 11.333 5,517,048 -23,295 1.60% 62,524,432
2017-08-01 2017-07-28 10.577 5,540,343 -7,200 1.61% 58,602,537
2017-07-31 2017-07-27 10.814 5,547,543 +2,118 1.61% 59,988,487
2017-07-28 2017-07-26 11.002 5,545,425 -22,660 1.61% 61,013,018
2017-07-27 2017-07-25 11.050 5,568,085 -1,059 1.61% 61,525,261
2017-07-26 2017-07-24 11.097 5,569,144 -381 1.61% 61,799,941
2017-07-25 2017-07-21 11.191 5,569,525 -127,910 1.61% 62,330,162
2017-07-21 2017-07-19 11.002 5,697,435 -9,106 1.65% 62,685,494
2017-07-20 2017-07-18 10.955 5,706,541 -16,519 1.65% 62,516,215
2017-07-19 2017-07-17 10.766 5,723,060 -2,117 1.66% 61,616,198
2017-07-18 2017-07-14 10.766 5,725,177 -1,695 1.66% 61,638,990
2017-07-14 2017-07-12 10.341 5,726,872 +13,130 1.66% 59,223,401
2017-07-13 2017-07-11 10.389 5,713,742 -41,931 1.66% 59,357,426
2017-07-12 2017-07-10 10.294 5,755,673 -184,930 1.67% 59,249,454
2017-07-11 2017-07-07 10.105 5,940,603 -10,589 1.72% 60,031,066
2017-07-10 2017-07-06 10.152 5,951,192 -2,118 1.73% 60,419,089
2017-07-07 2017-07-05 10.247 5,953,310 -4,235 1.73% 61,002,830
2017-07-06 2017-07-04 10.105 5,957,545 +2,118 1.73% 60,202,268
2017-07-03 2017-06-29 10.389 5,955,427 -33,460 1.73% 61,868,179
2017-06-30 2017-06-28 10.247 5,988,887 +5,929 1.74% 61,367,383
2017-06-27 2017-06-23 10.625 5,982,958 +4,236 1.73% 63,566,781
2017-06-26 2017-06-22 10.814 5,978,722 -2,541 1.73% 64,651,051
2017-06-23 2017-06-21 10.861 5,981,263 -66,920 1.73% 64,960,968
2017-06-22 2017-06-20 10.247 6,048,183 -4,236 1.75% 61,974,982
2017-06-21 2017-06-19 10.294 6,052,419 -6,777 1.75% 62,304,187
2017-06-20 2017-06-16 10.247 6,059,196 -2,541 1.76% 62,087,831
2017-06-19 2017-06-15 10.247 6,061,737 -423 1.76% 62,113,868
2017-06-16 2017-06-14 10.247 6,062,160 -4,236 1.76% 62,118,202
2017-06-07 2017-06-05 10.247 6,066,396 -3,388 1.76% 62,161,608
2017-06-06 2017-06-02 10.247 6,069,784 +423 1.76% 62,196,324
2017-06-01 2017-05-29 10.389 6,069,361 +1,017 1.76% 63,051,787
2017-05-31 2017-05-26 10.294 6,068,344 +423 1.76% 62,468,120
2017-05-29 2017-05-25 10.389 6,067,921 -21,177 1.76% 63,036,828
2017-05-26 2017-05-24 10.436 6,089,098 -9,741 1.77% 63,544,357
2017-05-25 2017-05-23 10.389 6,098,839 -1,271 1.77% 63,358,020
2017-05-19 2017-05-17 10.436 6,100,110 -27,530 1.77% 63,659,275
2017-05-18 2017-05-16 10.247 6,127,640 -10,165 1.78% 62,789,168
2017-05-17 2017-05-15 10.247 6,137,805 -10,589 1.78% 62,893,327
2017-05-15 2017-05-11 10.152 6,148,394 -63,531 1.78% 62,421,169
2017-05-10 2017-05-08 10.294 6,211,925 -1,271 1.80% 63,946,157
2017-05-08 2017-05-04 10.011 6,213,196 -87,674 1.80% 62,198,894
2017-05-05 2017-05-02 10.247 6,300,870 -5,929 1.83% 64,564,234
2017-05-04 2017-04-28 10.200 6,306,799 +8,471 1.83% 64,327,177
2017-04-26 2017-04-24 10.294 6,298,328 -68,191 1.83% 64,835,598
2017-04-25 2017-04-21 10.011 6,366,519 -1,270 1.85% 63,733,776
2017-04-24 2017-04-20 10.105 6,367,789 -2,118 1.85% 64,347,872
2017-04-21 2017-04-19 10.058 6,369,907 -3,812 1.85% 64,068,484
2017-04-20 2017-04-18 10.200 6,373,719 -10,589 1.85% 65,009,738
2017-04-18 2017-04-12 10.152 6,384,308 -3,388 1.85% 64,816,271
2017-04-13 2017-04-11 10.200 6,387,696 -15,904 1.85% 65,152,298
2017-04-12 2017-04-10 10.200 6,403,600 -2,541 1.86% 65,314,514
2017-04-11 2017-04-07 10.247 6,406,141 -10,165 1.86% 65,642,933
2017-04-07 2017-04-05 10.294 6,416,306 -25,413 1.86% 66,050,074
2017-04-06 2017-04-03 9.916 6,441,719 -21,177 1.87% 63,878,222
2017-04-05 2017-03-31 10.058 6,462,896 -1,060 1.87% 65,003,766
2017-03-30 2017-03-28 10.389 6,463,956 -233 1.87% 67,151,052
2017-03-29 2017-03-27 10.152 6,464,189 +46,844 1.87% 65,627,258
2017-03-27 2017-03-23 10.814 6,417,345 -90,850 1.86% 69,394,112
2017-03-24 2017-03-22 10.719 6,508,195 +17,789 1.89% 69,761,878
2017-03-23 2017-03-21 10.861 6,490,406 +41,444 1.88% 70,490,640
2017-03-21 2017-03-17 10.530 6,448,962 +423 1.87% 67,908,859
2017-03-20 2017-03-16 10.436 6,448,539 -847 1.87% 67,295,396
2017-03-17 2017-03-15 10.389 6,449,386 -21,177 1.87% 66,999,691
2017-03-16 2017-03-14 10.294 6,470,563 +424 1.88% 66,608,601
2017-03-15 2017-03-13 10.341 6,470,139 -8,471 1.88% 66,909,761
2017-03-10 2017-03-08 10.152 6,478,610 -6,353 1.88% 65,773,666
2017-03-09 2017-03-07 9.916 6,484,963 -5,930 1.88% 64,307,044
2017-03-08 2017-03-06 9.916 6,490,893 +8,471 1.88% 64,365,848
2017-03-02 2017-02-28 9.916 6,482,422 +46,166 1.88% 64,281,847
2017-03-01 2017-02-27 9.680 6,436,256 -6,268 1.87% 62,304,429
2017-02-28 2017-02-24 9.727 6,442,524 -58,068 1.87% 62,669,325
2017-02-24 2017-02-22 9.633 6,500,592 +23,295 1.88% 62,620,254
2017-02-21 2017-02-17 9.397 6,477,297 -50,042 1.88% 60,866,543
2017-02-20 2017-02-16 9.491 6,527,339 -32,390 1.89% 61,953,233
2017-02-17 2017-02-15 9.350 6,559,729 +8,471 1.90% 61,331,394
2017-02-16 2017-02-14 9.302 6,551,258 -6,777 1.90% 60,942,839
2017-02-15 2017-02-13 9.302 6,558,035 -12,706 1.90% 61,005,881
2017-02-14 2017-02-10 9.302 6,570,741 -48,708 1.91% 61,124,079
2017-02-13 2017-02-09 9.114 6,619,449 -5,082 1.92% 60,326,885
2017-02-10 2017-02-08 9.114 6,624,531 -24,989 1.92% 60,373,200
2017-02-09 2017-02-07 9.066 6,649,520 +18,223 1.93% 60,286,945
2017-02-07 2017-02-03 9.019 6,631,297 +16,095 1.92% 59,808,595
2017-02-06 2017-02-02 9.161 6,615,202 +18,212 1.92% 60,600,553
2017-02-03 2017-02-01 9.066 6,596,990 +9,611 1.91% 59,810,689
2017-02-02 2017-01-27 9.066 6,587,379 +14,188 1.91% 59,723,552
2017-02-01 2017-01-25 9.066 6,573,191 -313,304 1.91% 59,594,919
2017-01-26 2017-01-24 8.830 6,886,495 -60,990 2.00% 60,809,523
2017-01-25 2017-01-23 8.641 6,947,485 -6,777 2.02% 60,035,822
2017-01-24 2017-01-20 8.641 6,954,262 -18,636 2.02% 60,094,384
2017-01-23 2017-01-19 8.641 6,972,898 -11,859 2.03% 60,255,425
2017-01-20 2017-01-18 8.500 6,984,757 -27,954 2.03% 59,368,429
2017-01-18 2017-01-16 8.264 7,012,711 -8,471 2.04% 57,950,307
2017-01-17 2017-01-13 8.169 7,021,182 -19,059 2.04% 57,357,219
2017-01-16 2017-01-12 8.122 7,040,241 -10,589 2.05% 57,180,470
2017-01-13 2017-01-11 7.980 7,050,830 -16,095 2.05% 56,267,640
2017-01-12 2017-01-10 7.744 7,066,925 -17,492 2.06% 54,727,559
2017-01-11 2017-01-09 7.744 7,084,417 -42,354 2.06% 54,863,021
2017-01-09 2017-01-05 7.603 7,126,771 -42,355 2.07% 54,181,426
2017-01-04 2016-12-30 7.603 7,169,126 +21,178 2.09% 54,503,431
2016-12-28 2016-12-22 7.650 7,147,948 -4,236 2.08% 54,679,955
2016-12-23 2016-12-21 7.697 7,152,184 -4,235 2.08% 55,050,090
2016-12-22 2016-12-20 7.744 7,156,419 -3,389 2.08% 55,420,617
2016-12-21 2016-12-19 7.621 7,159,808 -32,613 2.08% 54,567,827
2016-12-20 2016-12-16 7.760 7,192,421 -161,594 2.09% 55,813,045
2016-12-19 2016-12-15 7.575 7,354,015 -15,155 2.09% 55,708,273
2016-12-16 2016-12-14 7.760 7,369,170 -2,165 2.10% 57,184,614
2016-12-15 2016-12-13 7.852 7,371,335 -9,093 2.10% 57,882,384
2016-12-13 2016-12-09 7.991 7,380,428 -6,062 2.10% 58,976,499
2016-12-12 2016-12-08 7.945 7,386,490 -26,434 2.11% 58,683,755
2016-12-09 2016-12-07 7.806 7,412,924 -120,371 2.11% 57,866,550
2016-12-08 2016-12-06 7.760 7,533,295 -19,052 2.15% 58,458,221
2016-12-07 2016-12-05 7.621 7,552,347 +32,474 2.15% 57,559,527
2016-12-06 2016-12-02 7.437 7,519,873 +20,135 2.14% 55,922,647
2016-12-02 2016-11-30 7.483 7,499,738 -1,732 2.14% 56,119,326
2016-11-30 2016-11-28 7.483 7,501,470 +107,093 2.14% 56,132,286
2016-11-28 2016-11-24 7.298 7,394,377 +25,980 2.11% 53,964,731
2016-11-24 2016-11-22 7.160 7,368,397 -9,504 2.10% 52,754,080
2016-11-23 2016-11-21 7.160 7,377,901 -6,062 2.10% 52,822,124
2016-11-22 2016-11-18 7.252 7,383,963 -5,196 2.10% 53,547,660
2016-11-18 2016-11-16 7.298 7,389,159 -3,464 2.11% 53,926,649
2016-11-17 2016-11-15 7.252 7,392,623 -7,361 2.11% 53,610,462
2016-11-16 2016-11-14 7.252 7,399,984 -433 2.11% 53,663,843
2016-11-15 2016-11-11 7.621 7,400,417 -11,690 2.11% 56,401,606
2016-11-14 2016-11-10 7.113 7,412,107 -433 2.11% 52,724,654
2016-11-11 2016-11-09 7.298 7,412,540 +4,329 2.11% 54,097,285
2016-11-10 2016-11-08 7.483 7,408,211 +866 2.11% 55,434,444
2016-11-08 2016-11-04 7.621 7,407,345 -63,216 2.11% 56,454,407
2016-11-07 2016-11-03 7.483 7,470,561 -27,279 2.13% 55,900,999
2016-11-04 2016-11-02 7.621 7,497,840 -259 2.14% 57,144,107
2016-11-03 2016-11-01 7.529 7,498,099 -6,928 2.14% 56,453,401
2016-11-02 2016-10-31 7.760 7,505,027 -6,062 2.14% 58,238,862
2016-11-01 2016-10-28 7.390 7,511,089 -6,062 2.14% 55,510,383
2016-10-31 2016-10-27 7.483 7,517,151 -7,361 2.14% 56,249,624
2016-10-28 2016-10-26 7.575 7,524,512 -15,588 2.15% 56,999,825
2016-10-27 2016-10-25 7.714 7,540,100 +866 2.15% 58,162,747
2016-10-26 2016-10-24 7.668 7,539,234 -181,055 2.15% 57,807,827
2016-10-25 2016-10-20 7.575 7,720,289 -10,391 2.20% 58,482,879
2016-10-24 2016-10-19 7.390 7,730,680 +4,329 2.20% 57,133,261
2016-10-20 2016-10-18 7.298 7,726,351 -433 2.20% 56,387,502
2016-10-19 2016-10-17 7.206 7,726,784 -5,628 2.20% 55,676,856
2016-10-18 2016-10-14 7.206 7,732,412 +9,092 2.21% 55,717,410
2016-10-17 2016-10-13 7.344 7,723,320 +2,165 2.20% 56,722,125
2016-10-14 2016-10-12 7.483 7,721,155 -6,928 2.20% 57,776,153
2016-10-13 2016-10-11 7.390 7,728,083 -5,195 2.20% 57,114,068
2016-10-12 2016-10-07 7.621 7,733,278 -11,050 2.21% 58,938,476
2016-10-11 2016-10-06 7.483 7,744,328 -5,629 2.21% 57,949,553
2016-10-06 2016-10-04 7.668 7,749,957 -5,629 2.21% 59,423,567
2016-10-05 2016-10-03 7.668 7,755,586 +433 2.21% 59,466,728
2016-10-04 2016-09-30 7.529 7,755,153 +20,351 2.21% 58,388,768
2016-10-03 2016-09-29 7.621 7,734,802 -1,732 2.21% 58,950,091
2016-09-30 2016-09-28 7.760 7,736,534 +14,288 2.21% 60,035,351
2016-09-29 2016-09-27 7.621 7,722,246 -5,196 2.20% 58,854,397
2016-09-28 2016-09-26 7.852 7,727,442 +1,299 2.20% 60,678,664
2016-09-27 2016-09-23 7.806 7,726,143 -6,494 2.20% 60,311,591
2016-09-26 2016-09-22 7.760 7,732,637 -29,011 2.21% 60,005,111
2016-09-23 2016-09-21 7.714 7,761,648 -36,804 2.21% 59,871,722
2016-09-22 2016-09-20 7.806 7,798,452 -88,305 2.22% 60,876,047
2016-09-21 2016-09-19 7.899 7,886,757 -4,330 2.25% 62,293,955
2016-09-20 2016-09-15 7.714 7,891,087 -177,249 2.25% 60,870,187
2016-09-19 2016-09-14 7.575 8,068,336 +13,422 2.30% 61,119,411
2016-09-15 2016-09-13 7.621 8,054,914 +866 2.30% 61,389,796
2016-09-13 2016-09-09 7.899 8,054,048 +27,205 2.30% 63,615,312
2016-09-12 2016-09-08 7.852 8,026,843 +34,817 2.29% 63,029,669
2016-09-09 2016-09-07 7.668 7,992,026 +34,739 2.28% 61,279,655
2016-09-08 2016-09-06 7.529 7,957,287 +22,749 2.27% 59,910,641
2016-09-07 2016-09-05 7.529 7,934,538 +645 2.26% 59,739,363
2016-09-06 2016-09-02 7.113 7,933,893 -29,010 2.26% 56,436,282
2016-09-02 2016-08-31 6.744 7,962,903 -121,318 2.27% 53,700,165
2016-08-30 2016-08-26 6.882 8,084,221 -19,051 2.31% 55,638,547
2016-08-29 2016-08-25 6.698 8,103,272 -14,722 2.31% 54,272,491
2016-08-25 2016-08-23 6.744 8,117,994 -21,650 2.31% 54,746,066
2016-08-23 2016-08-19 6.698 8,139,644 -47,629 2.32% 54,516,096
2016-08-22 2016-08-18 6.790 8,187,273 +1,962 2.33% 55,591,442
2016-08-19 2016-08-17 6.513 8,185,311 -866 2.33% 53,309,626
2016-08-18 2016-08-16 6.559 8,186,177 -2,165 2.33% 53,693,388
2016-08-17 2016-08-15 6.605 8,188,342 -1,299 2.34% 54,085,811
2016-08-16 2016-08-12 6.467 8,189,641 +31,175 2.34% 52,959,544
2016-08-10 2016-08-08 6.744 8,158,466 -86,598 2.33% 55,019,001
2016-08-08 2016-08-04 6.744 8,245,064 +9,526 2.35% 55,603,000
2016-08-05 2016-08-03 6.559 8,235,538 -433 2.35% 54,017,149
2016-08-03 2016-07-29 6.605 8,235,971 +866 2.35% 54,400,411
2016-07-29 2016-07-27 6.698 8,235,105 +6,928 2.35% 55,155,456
2016-07-28 2016-07-26 6.651 8,228,177 +40,646 2.35% 54,728,993
2016-07-27 2016-07-25 6.790 8,187,531 +47,765 2.33% 55,593,194
2016-07-26 2016-07-22 6.698 8,139,766 +68,764 2.32% 54,516,913
2016-07-25 2016-07-21 6.698 8,071,002 -173,196 2.30% 54,056,359
2016-07-22 2016-07-20 6.559 8,244,198 -116,042 2.35% 54,073,950
2016-07-20 2016-07-18 6.559 8,360,240 -27,278 2.38% 54,835,073
2016-07-19 2016-07-15 6.420 8,387,518 -91,145 2.39% 53,851,723
2016-07-18 2016-07-14 6.374 8,478,663 -352,887 2.42% 54,045,283
2016-07-14 2016-07-12 6.097 8,831,550 -311,320 2.52% 53,847,085
2016-07-13 2016-07-11 6.005 9,142,870 -3,897 2.61% 54,900,618
2016-07-12 2016-07-08 5.866 9,146,767 -222,991 2.61% 53,656,541
2016-07-07 2016-07-05 5.681 9,369,758 -5,196 2.67% 53,233,476
2016-07-06 2016-07-04 5.543 9,374,954 -146,783 2.67% 51,963,899
2016-07-05 2016-06-30 5.450 9,521,737 -6,062 2.72% 51,897,869
2016-06-28 2016-06-24 5.312 9,527,799 +2,598 2.72% 50,610,632
2016-06-24 2016-06-22 5.404 9,525,201 -5,196 2.72% 51,476,777
2016-06-15 2016-06-13 5.404 9,530,397 +4,343 2.72% 51,504,858
2016-06-10 2016-06-07 5.358 9,526,054 +7,361 2.72% 51,041,375
2016-06-06 2016-06-02 5.312 9,518,693 -2,165 2.71% 50,562,262
2016-06-03 2016-06-01 5.312 9,520,858 +4,329 2.72% 50,573,763
2016-06-02 2016-05-31 5.173 9,516,529 -433 2.71% 49,232,052
2016-06-01 2016-05-30 5.404 9,516,962 -6,494 2.71% 51,432,251
2016-05-31 2016-05-27 5.450 9,523,456 -4,330 2.72% 51,907,238
2016-05-30 2016-05-26 5.358 9,527,786 +2,165 2.72% 51,050,655
2016-05-27 2016-05-25 5.497 9,525,621 -3,464 2.72% 52,359,030
2016-05-26 2016-05-24 5.404 9,529,085 -1,732 2.72% 51,497,767
2016-05-25 2016-05-23 5.450 9,530,817 -4,875 2.72% 51,947,359
2016-05-20 2016-05-18 5.635 9,535,692 +1,732 2.72% 53,735,758
2016-05-19 2016-05-17 5.681 9,533,960 +1,299 2.72% 54,166,375
2016-05-17 2016-05-13 5.635 9,532,661 +4,330 2.72% 53,718,678
2016-05-13 2016-05-11 5.589 9,528,331 +2,165 2.72% 53,254,160
2016-05-04 2016-04-29 5.635 9,526,166 +2,165 2.72% 53,682,077
2016-05-03 2016-04-28 5.728 9,524,001 -2,165 2.72% 54,549,711
2016-04-29 2016-04-27 5.774 9,526,166 -5,196 2.72% 55,002,128
2016-04-28 2016-04-26 5.681 9,531,362 -1,732 2.72% 54,151,615
2016-04-27 2016-04-25 5.728 9,533,094 -3,615 2.72% 54,601,792
2016-04-26 2016-04-22 5.866 9,536,709 -25,547 2.72% 55,944,009
2016-04-25 2016-04-21 5.866 9,562,256 +3,031 2.73% 56,093,873
2016-04-22 2016-04-20 5.866 9,559,225 +12,990 2.73% 56,076,092
2016-04-21 2016-04-19 5.959 9,546,235 -4,251,104 2.72% 56,881,779
2016-04-20 2016-04-18 5.497 13,797,339 -11,258 3.93% 75,839,181
2016-04-19 2016-04-15 5.635 13,808,597 -4,330 3.94% 77,814,534
2016-04-18 2016-04-14 5.681 13,812,927 -10,391 3.94% 78,476,959
2016-04-15 2016-04-13 5.497 13,823,318 -59,753 3.94% 75,981,978
2016-04-14 2016-04-12 5.681 13,883,071 +12,124 3.96% 78,875,476
2016-04-11 2016-04-07 5.681 13,870,947 +57,909 3.96% 78,806,594
2016-04-08 2016-04-06 5.543 13,813,038 -16,020 3.94% 76,563,502
2016-04-07 2016-04-05 5.635 13,829,058 -10,825 3.94% 77,929,837
2016-04-05 2016-03-31 5.635 13,839,883 -2,165 3.95% 77,990,838
2016-04-01 2016-03-30 5.635 13,842,048 -8,227 3.95% 78,003,038
2016-03-31 2016-03-29 5.635 13,850,275 -15,588 3.95% 78,049,399
2016-03-29 2016-03-23 5.820 13,865,863 -16,020 3.95% 80,699,118
2016-03-24 2016-03-22 5.681 13,881,883 -1,732 3.96% 78,868,726
2016-03-23 2016-03-21 5.728 13,883,615 -12,990 3.96% 79,519,856
2016-03-21 2016-03-17 5.820 13,896,605 -10,825 3.96% 80,878,036
2016-03-18 2016-03-16 5.728 13,907,430 -92,227 3.97% 79,656,259
2016-03-16 2016-03-14 5.450 13,999,657 -10,824 3.99% 76,304,603
2016-03-15 2016-03-11 5.450 14,010,481 -2,598 4.00% 76,363,599
2016-03-14 2016-03-10 5.404 14,013,079 -8,660 4.00% 75,730,490
2016-03-09 2016-03-07 5.450 14,021,739 -10,825 4.00% 76,424,960
2016-03-08 2016-03-04 5.543 14,032,564 -30,742 4.00% 77,780,300
2016-03-07 2016-03-03 5.543 14,063,306 -12,990 4.01% 77,950,698
2016-03-04 2016-03-02 5.589 14,076,296 -6,495 4.01% 78,672,889
2016-03-01 2016-02-26 5.450 14,082,791 -4,330 4.02% 76,757,722
2016-02-26 2016-02-24 5.866 14,087,121 +841 4.02% 82,637,525
2016-02-24 2016-02-22 5.589 14,086,280 +1,524 4.02% 78,728,690
2016-02-23 2016-02-19 5.912 14,084,756 -4,330 4.02% 83,274,232
2016-02-22 2016-02-18 5.912 14,089,086 -4,330 4.02% 83,299,832
2016-02-19 2016-02-17 5.912 14,093,416 +23,815 4.02% 83,325,433
2016-02-18 2016-02-16 5.774 14,069,601 -767,693 4.01% 81,234,990
2016-02-17 2016-02-15 5.866 14,837,294 +93,093 4.23% 87,038,172
2016-02-16 2016-02-12 5.774 14,744,201 -13,423 4.20% 85,129,992
2016-02-15 2016-02-11 5.774 14,757,624 -29,876 4.21% 85,207,494
2016-02-12 2016-02-05 5.866 14,787,500 +63,650 4.22% 86,746,071
2016-02-11 2016-02-04 5.681 14,723,850 -2,252 4.20% 83,652,290
2016-02-05 2016-02-03 5.543 14,726,102 +11,550 4.20% 81,624,472
2016-02-04 2016-02-02 5.543 14,714,552 -7,578 4.20% 81,560,453
2016-02-03 2016-02-01 5.589 14,722,130 -3,204 4.20% 82,282,477
2016-02-02 2016-01-29 5.404 14,725,334 -3,031 4.20% 79,579,710
2016-02-01 2016-01-28 5.127 14,728,365 -9,872 4.20% 75,514,240
2016-01-29 2016-01-27 5.543 14,738,237 +20,922 4.20% 81,691,735
2016-01-28 2016-01-26 5.358 14,717,315 -25,027 4.21% 78,856,575
2016-01-26 2016-01-22 5.404 14,742,342 -59,493 4.22% 79,671,626
2016-01-25 2016-01-21 5.404 14,801,835 -16,107 4.24% 79,993,142
2016-01-22 2016-01-20 5.543 14,817,942 -1,343 4.24% 82,133,527
2016-01-21 2016-01-19 5.543 14,819,285 -1,342 4.24% 82,140,971
2016-01-20 2016-01-18 5.728 14,820,627 -11,864 4.24% 84,886,690
2016-01-19 2016-01-15 5.728 14,832,491 -9,569 4.25% 84,954,642
2016-01-18 2016-01-14 5.728 14,842,060 -24,983 4.25% 85,009,450
2016-01-15 2016-01-13 5.728 14,867,043 -1,732 4.26% 85,152,542
2016-01-14 2016-01-12 5.728 14,868,775 -8,660 4.26% 85,162,463
2016-01-13 2016-01-11 5.681 14,877,435 +10,240 4.26% 84,524,870
2016-01-12 2016-01-08 6.097 14,867,195 -14,722 4.26% 90,647,182
2016-01-11 2016-01-07 6.097 14,881,917 -168,866 4.26% 90,736,943
2016-01-08 2016-01-06 6.051 15,050,783 -16,887 4.31% 91,071,340
2016-01-07 2016-01-05 6.005 15,067,670 -6,495 4.31% 90,477,541
2016-01-06 2016-01-04 6.005 15,074,165 -18,185 4.32% 90,516,542
2016-01-05 2015-12-31 6.005 15,092,350 -24,464 4.32% 90,625,738
2016-01-04 2015-12-29 6.190 15,116,814 +5,629 4.33% 93,565,643
2015-12-30 2015-12-28 5.912 15,111,185 -29,877 4.33% 89,342,855
2015-12-29 2015-12-24 5.912 15,141,062 -10,391 4.34% 89,519,499
2015-12-28 2015-12-22 5.959 15,151,453 -28,838 4.34% 90,280,786
2015-12-23 2015-12-21 5.543 15,180,291 +433 4.35% 84,141,971
2015-12-22 2015-12-18 5.173 15,179,858 +7,556 4.35% 78,530,266
2015-12-21 2015-12-17 5.173 15,172,302 -29,876 4.34% 78,491,176
2015-12-18 2015-12-16 5.067 15,202,178 -118,207 4.35% 77,030,688
2015-12-17 2015-12-15 5.202 15,320,385 -473,268 4.39% 79,690,617
2015-12-16 2015-12-14 5.336 15,793,653 -5,396 4.39% 84,277,001
2015-12-15 2015-12-11 5.291 15,799,049 -33,452 4.39% 83,597,343
2015-12-14 2015-12-10 5.560 15,832,501 -1,895 4.40% 88,034,060
2015-12-10 2015-12-08 5.829 15,834,396 -3,425,137 4.40% 92,304,819
2015-12-09 2015-12-07 5.740 19,259,533 -1,807 5.35% 110,544,017
2015-12-08 2015-12-04 5.695 19,261,340 -23,036 5.35% 109,690,683
2015-12-07 2015-12-03 5.874 19,284,376 -543,025 5.36% 113,280,826
2015-12-04 2015-12-02 5.874 19,827,401 -158,380 5.51% 116,470,679
2015-12-03 2015-12-01 5.829 19,985,781 -92,415 5.56% 116,504,848
2015-12-02 2015-11-30 5.874 20,078,196 -179,120 5.58% 117,943,906
2015-12-01 2015-11-27 5.829 20,257,316 -4,861 5.63% 118,087,730
2015-11-30 2015-11-26 5.829 20,262,177 -249,524 5.63% 118,116,067
2015-11-27 2015-11-25 5.785 20,511,701 -75,488 5.70% 118,650,865
2015-11-26 2015-11-24 5.785 20,587,189 -143,483 5.72% 119,087,529
2015-11-25 2015-11-23 5.829 20,730,672 -36,596 5.76% 120,847,106
2015-11-24 2015-11-20 5.740 20,767,268 -21,565 5.77% 119,197,970
2015-11-23 2015-11-19 5.605 20,788,833 -40,521 5.78% 116,525,143
2015-11-20 2015-11-18 5.560 20,829,354 -22,791 5.79% 115,818,252
2015-11-19 2015-11-17 5.964 20,852,145 -1,762 5.80% 124,360,339
2015-11-17 2015-11-13 5.919 20,853,907 -1,895 5.80% 123,435,728
2015-11-16 2015-11-12 5.919 20,855,802 +4,549 5.80% 123,446,945
2015-11-13 2015-11-11 5.874 20,851,253 +4,862 5.80% 122,485,019
2015-11-12 2015-11-10 6.009 20,846,391 -1,338 5.80% 125,260,805
2015-11-11 2015-11-09 5.829 20,847,729 -5,196 5.80% 121,529,476
2015-11-10 2015-11-06 5.919 20,852,925 -24,955 5.80% 123,429,916
2015-11-09 2015-11-05 6.188 20,877,880 -50,645 5.80% 129,194,791
2015-11-06 2015-11-04 5.964 20,928,525 -151,044 5.82% 124,815,863
2015-11-05 2015-11-03 5.919 21,079,569 -50,890 5.86% 124,771,438
2015-11-04 2015-11-02 5.919 21,130,459 -34,856 5.87% 125,072,659
2015-11-03 2015-10-30 5.919 21,165,315 -28,144 5.88% 125,278,974
2015-11-02 2015-10-29 5.919 21,193,459 -17,484 5.89% 125,445,560
2015-10-30 2015-10-28 5.919 21,210,943 -28,299 5.90% 125,549,049
2015-10-29 2015-10-27 5.919 21,239,242 -3,189 5.90% 125,716,553
2015-10-28 2015-10-26 5.964 21,242,431 -14,942 5.91% 126,687,970
2015-10-27 2015-10-23 5.964 21,257,373 -14,495 5.91% 126,777,083
2015-10-26 2015-10-22 5.919 21,271,868 -38,157 5.91% 125,909,669
2015-10-23 2015-10-20 5.829 21,310,025 -1,962 5.92% 124,224,378
2015-10-22 2015-10-19 6.054 21,311,987 -15,812 5.92% 129,014,116
2015-10-20 2015-10-16 6.188 21,327,799 -78,677 5.93% 131,978,943
2015-10-19 2015-10-15 5.515 21,406,476 -12,176 5.95% 118,067,349
2015-10-16 2015-10-14 5.381 21,418,652 +28,032 5.95% 115,253,176
2015-10-15 2015-10-13 5.471 21,390,620 -16,636 5.95% 117,020,709
2015-10-14 2015-10-12 5.471 21,407,256 +10,459 5.95% 117,111,719
2015-10-13 2015-10-09 5.471 21,396,797 -3,479 5.95% 117,054,501
2015-10-12 2015-10-08 5.515 21,400,276 +20,985 5.95% 118,033,152
2015-10-09 2015-10-07 5.471 21,379,291 -15,031 5.94% 116,958,732
2015-10-08 2015-10-06 5.515 21,394,322 +11,953 5.95% 118,000,313
2015-10-07 2015-10-05 5.381 21,382,369 +3,323 5.94% 115,057,938
2015-10-06 2015-10-02 5.381 21,379,046 -7,002 5.94% 115,040,057
2015-10-05 2015-09-30 5.471 21,386,048 -803 5.95% 116,995,697
2015-09-30 2015-09-25 5.381 21,386,851 -558 5.95% 115,082,056
2015-09-29 2015-09-24 5.560 21,387,409 +2,208 5.95% 118,921,227
2015-09-25 2015-09-23 5.650 21,385,201 +18,264 5.95% 120,826,836
2015-09-24 2015-09-22 5.740 21,366,937 -557 5.94% 122,639,892
2015-09-23 2015-09-21 5.740 21,367,494 -1,896 5.94% 122,643,089
2015-09-22 2015-09-18 5.874 21,369,390 -30,694 5.94% 125,528,674
2015-09-21 2015-09-17 5.964 21,400,084 +3,591 5.95% 127,628,199
2015-09-18 2015-09-16 5.829 21,396,493 -2,409 5.95% 124,728,434
2015-09-17 2015-09-15 5.740 21,398,902 -2,453 5.95% 122,823,362
2015-09-16 2015-09-14 5.740 21,401,355 -67,371 5.95% 122,837,441
2015-09-15 2015-09-11 5.740 21,468,726 -1,405 5.97% 123,224,131
2015-09-14 2015-09-10 5.605 21,470,131 -557 5.97% 120,343,941
2015-09-11 2015-09-09 5.695 21,470,688 -40,498 5.97% 122,272,616
2015-09-10 2015-09-08 5.381 21,511,186 +4,527 5.98% 115,751,099
2015-09-09 2015-09-07 5.246 21,506,659 -3,011 5.98% 112,833,571
2015-09-08 2015-09-04 5.157 21,509,670 +46,542 5.98% 110,920,319
2015-09-07 2015-09-02 5.381 21,463,128 +13,024 5.97% 115,492,500
2015-09-04 2015-09-01 5.605 21,450,104 -10,727 5.96% 120,231,686
2015-09-02 2015-08-31 5.471 21,460,831 +31,355 5.97% 117,404,809
2015-09-01 2015-08-28 5.740 21,429,476 +17,662 5.96% 122,998,847
2015-08-31 2015-08-27 5.785 21,411,814 +5,241 5.95% 123,857,609
2015-08-28 2015-08-26 5.695 21,406,573 -1,405 5.95% 121,907,490
2015-08-27 2015-08-25 5.695 21,407,978 +2,832 5.95% 121,915,491
2015-08-26 2015-08-24 6.143 21,405,146 +27,408 5.95% 131,497,738
2015-08-25 2015-08-21 6.143 21,377,738 -32,448 5.94% 131,329,363
2015-08-24 2015-08-20 6.726 21,410,186 -8,296 5.95% 144,009,526
2015-08-21 2015-08-19 6.726 21,418,482 -201 5.95% 144,065,326
2015-08-20 2015-08-18 7.085 21,418,683 -8,635 5.95% 151,750,234
2015-08-19 2015-08-17 7.130 21,427,318 +10,236 5.96% 152,772,245
2015-08-18 2015-08-14 7.040 21,417,082 -1,025 5.95% 150,778,519
2015-08-17 2015-08-13 7.040 21,418,107 -1,718 5.95% 150,785,735
2015-08-14 2015-08-12 7.040 21,419,825 +3,613 5.95% 150,797,830
2015-08-13 2015-08-11 7.309 21,416,212 -2,899 5.95% 156,534,396
2015-08-12 2015-08-10 7.399 21,419,111 +4,103 5.95% 158,476,513
2015-08-11 2015-08-07 7.309 21,415,008 -1,360 5.95% 156,525,596
2015-08-10 2015-08-06 7.354 21,416,368 +27,118 5.95% 157,495,877
2015-08-07 2015-08-05 7.219 21,389,250 -2,252 5.95% 154,419,077
2015-08-06 2015-08-04 7.264 21,391,502 +5,552 5.95% 155,394,561
2015-08-05 2015-08-03 7.399 21,385,950 +26,003 5.95% 158,231,160
2015-08-04 2015-07-31 7.399 21,359,947 -2,341 5.94% 158,038,768
2015-08-03 2015-07-30 7.578 21,362,288 +73,793 5.94% 161,887,751
2015-07-31 2015-07-29 7.668 21,288,495 +33,005 5.92% 163,237,747
2015-07-30 2015-07-28 7.399 21,255,490 +13,202 5.91% 157,265,908
2015-07-29 2015-07-27 7.219 21,242,288 +24,063 5.91% 153,358,089
2015-07-28 2015-07-24 7.758 21,218,225 +25,735 5.90% 164,601,836
2015-07-27 2015-07-23 7.533 21,192,490 +11,619 5.89% 159,650,686
2015-07-24 2015-07-22 7.713 21,180,871 +66 5.89% 163,362,279
2015-07-23 2015-07-21 7.578 21,180,805 +22,279 5.89% 160,512,436
2015-07-22 2015-07-20 7.713 21,158,526 -134 5.88% 163,189,938
2015-07-21 2015-07-17 7.713 21,158,660 +51,537 5.88% 163,190,971
2015-07-20 2015-07-16 7.623 21,107,123 -12,488 5.87% 160,900,533
2015-07-17 2015-07-15 7.623 21,119,611 -4,527 5.87% 160,995,730
2015-07-16 2015-07-14 7.758 21,124,138 +9,701 5.87% 163,871,949
2015-07-15 2015-07-13 7.668 21,114,437 -18,042 5.87% 161,903,090
2015-07-14 2015-07-10 7.444 21,132,479 -19,758 5.87% 157,303,380
2015-07-13 2015-07-09 6.906 21,152,237 +42,661 5.88% 146,068,492
2015-07-10 2015-07-08 6.188 21,109,576 -76,670 5.87% 130,628,553
2015-07-09 2015-07-07 7.040 21,186,246 -33,897 5.89% 149,153,409
2015-07-08 2015-07-06 6.995 21,220,143 +22,880 5.90% 148,440,506
2015-07-07 2015-07-03 7.354 21,197,263 +8,029 5.89% 155,884,580
2015-07-06 2015-07-02 7.578 21,189,234 +1,316 5.89% 160,576,313
2015-07-03 2015-06-30 8.296 21,187,918 +13,157 5.89% 175,767,887
2015-07-02 2015-06-29 7.937 21,174,761 -33,630 5.89% 168,062,688
2015-06-30 2015-06-26 7.982 21,208,391 -52,228 5.90% 169,280,621
2015-06-29 2015-06-25 8.071 21,260,619 -11,663 5.91% 171,604,207
2015-06-26 2015-06-24 8.116 21,272,282 -7,828 5.91% 172,652,224
2015-06-25 2015-06-23 8.161 21,280,110 -29,214 5.92% 173,669,989
2015-06-24 2015-06-22 8.161 21,309,324 -25,824 5.92% 173,908,409
2015-06-23 2015-06-19 8.161 21,335,148 -31,168 5.93% 174,119,162
2015-06-22 2015-06-18 8.341 21,366,316 -10,214 5.94% 178,205,914
2015-06-19 2015-06-17 8.610 21,376,530 +6,534 5.94% 184,042,430
2015-06-18 2015-06-16 8.385 21,369,996 -379 5.94% 179,194,868
2015-06-17 2015-06-15 8.520 21,370,375 -5,909 5.94% 182,072,881
2015-06-16 2015-06-12 8.699 21,376,284 -17,306 5.94% 185,957,398
2015-06-15 2015-06-11 8.654 21,393,590 -12,154 5.95% 185,148,628
2015-06-12 2015-06-10 8.610 21,405,744 -4,415 5.95% 184,293,949
2015-06-11 2015-06-09 8.520 21,410,159 -6,757 5.95% 182,411,836
2015-06-10 2015-06-08 8.879 21,416,916 -48,416 5.95% 190,152,327
2015-06-09 2015-06-05 8.789 21,465,332 +4,037 5.97% 188,657,121
2015-06-08 2015-06-04 8.923 21,461,295 +58,852 5.97% 191,508,706
2015-06-05 2015-06-03 9.058 21,402,443 +57,781 5.95% 193,862,692
2015-06-04 2015-06-02 9.237 21,344,662 -29,548 5.93% 197,167,815
2015-06-03 2015-06-01 9.237 21,374,210 +9,477 5.94% 197,440,760
2015-06-02 2015-05-29 9.192 21,364,733 -100,376 5.94% 196,395,192
2015-06-01 2015-05-28 9.237 21,465,109 -31,912 5.97% 198,280,424
2015-05-29 2015-05-27 9.372 21,497,021 +8,051 5.98% 201,467,078
2015-05-28 2015-05-26 8.744 21,488,970 -30,463 5.97% 187,901,277
2015-05-27 2015-05-22 8.923 21,519,433 -16,659 5.98% 192,027,497
2015-05-26 2015-05-21 8.968 21,536,092 -4,772 5.99% 193,141,862
2015-05-22 2015-05-20 9.013 21,540,864 -18,822 5.99% 194,150,582
2015-05-21 2015-05-19 9.192 21,559,686 -25,643 5.99% 198,187,296
2015-05-20 2015-05-18 9.192 21,585,329 -162,997 6.00% 198,423,019
2015-05-19 2015-05-15 8.789 21,748,326 -384,889 6.05% 191,144,333
2015-05-18 2015-05-14 8.296 22,133,215 -72,299 6.15% 183,609,755
2015-05-15 2015-05-13 8.116 22,205,514 -56,399 6.17% 180,226,615
2015-05-14 2015-05-12 8.161 22,261,913 -30,976 6.19% 181,682,622
2015-05-13 2015-05-11 8.296 22,292,889 +1,405 6.20% 184,934,357
2015-05-12 2015-05-08 8.251 22,291,484 +23,706 6.20% 183,923,120
2015-05-11 2015-05-07 8.161 22,267,778 +6,467 6.19% 181,730,487
2015-05-08 2015-05-06 8.251 22,261,311 -26,226 6.19% 183,674,168
2015-05-07 2015-05-05 8.296 22,287,537 +8,385 6.20% 184,889,959
2015-05-06 2015-05-04 8.699 22,279,152 -144,576 6.19% 193,811,663
2015-05-05 2015-04-30 8.565 22,423,728 +1,450 6.23% 192,052,827
2015-05-04 2015-04-29 8.789 22,422,278 -134,429 6.23% 197,067,644
2015-04-30 2015-04-28 8.341 22,556,707 -315,512 6.27% 188,134,379
2015-04-29 2015-04-27 8.341 22,872,219 -389,216 6.36% 190,765,909
2015-04-28 2015-04-24 8.520 23,261,435 -35,525 6.47% 198,184,472
2015-04-27 2015-04-23 8.341 23,296,960 -29,816 6.48% 194,308,464
2015-04-24 2015-04-22 7.892 23,326,776 -15,678 6.48% 184,097,083
2015-04-23 2015-04-21 7.802 23,342,454 -10,816 6.49% 182,127,397
2015-04-22 2015-04-20 7.758 23,353,270 +5,665 6.49% 181,164,594
2015-04-21 2015-04-17 7.892 23,347,605 +2,743 6.49% 184,261,467
2015-04-20 2015-04-16 7.937 23,344,862 -12,266 6.49% 185,286,637
2015-04-17 2015-04-15 7.982 23,357,128 +378,200 6.49% 186,431,358
2015-04-16 2015-04-14 7.892 22,978,928 -124,640 6.39% 181,351,834
2015-04-15 2015-04-13 7.264 23,103,568 +417,561 6.42% 167,831,544
2015-04-14 2015-04-10 6.861 22,686,007 +25,712 6.31% 155,642,792
2015-04-13 2015-04-09 6.816 22,660,295 -76,893 6.30% 154,450,269
2015-04-10 2015-04-08 6.771 22,737,188 +62,041 6.32% 153,954,795
2015-04-09 2015-04-02 6.547 22,675,147 +179 6.30% 148,450,781
2015-04-08 2015-04-01 6.412 22,674,968 -17,819 6.30% 145,399,275
2015-04-02 2015-03-31 6.457 22,692,787 -34,678 6.31% 146,531,113
2015-04-01 2015-03-30 6.592 22,727,465 +3,658 6.32% 149,812,432
2015-03-31 2015-03-27 6.502 22,723,807 -2,453 6.32% 147,750,383
2015-03-30 2015-03-26 6.637 22,726,260 +4,482 6.32% 150,823,567
2015-03-27 2015-03-25 6.726 22,721,778 -3,947 6.32% 152,831,576
2015-03-26 2015-03-24 6.637 22,725,725 +19,089 6.32% 150,820,016
2015-03-25 2015-03-23 6.906 22,706,636 -1,115 6.31% 156,802,521
2015-03-24 2015-03-20 7.040 22,707,751 -223 6.31% 159,864,965
2015-03-23 2015-03-19 6.816 22,707,974 +16,860 6.31% 154,775,244
2015-03-20 2015-03-18 6.816 22,691,114 +4,750 6.31% 154,660,328
2015-03-19 2015-03-17 6.816 22,686,364 +40,543 6.31% 154,627,952
2015-03-18 2015-03-16 7.085 22,645,821 +25,311 6.30% 160,444,442
2015-03-17 2015-03-13 7.219 22,620,510 -1,160 6.29% 163,308,124
2015-03-16 2015-03-12 6.816 22,621,670 -1,271 6.29% 154,187,005
2015-03-13 2015-03-11 6.816 22,622,941 -11,016 6.29% 154,195,668
2015-03-12 2015-03-10 6.861 22,633,957 -25,691 6.29% 155,285,691
2015-03-11 2015-03-09 7.040 22,659,648 -245 6.30% 159,526,315
2015-03-10 2015-03-06 6.906 22,659,893 -11,820 6.30% 156,479,733
2015-03-09 2015-03-05 7.085 22,671,713 -53,923 6.30% 160,627,886
2015-03-06 2015-03-04 7.130 22,725,636 -8,318 6.32% 162,028,977
2015-03-05 2015-03-03 7.354 22,733,954 -68,285 6.32% 167,185,399
2015-03-04 2015-03-02 7.309 22,802,239 -6,623 6.34% 166,665,081
2015-03-03 2015-02-27 7.264 22,808,862 -38,046 6.34% 165,690,708
2015-03-02 2015-02-26 7.309 22,846,908 +3,033 6.35% 166,991,574
2015-02-27 2015-02-25 7.264 22,843,875 -29,421 6.35% 165,945,053
2015-02-26 2015-02-24 7.309 22,873,296 -18,570 6.36% 167,184,448
2015-02-25 2015-02-23 7.354 22,891,866 +18,242 6.36% 168,346,683
2015-02-24 2015-02-18 7.354 22,873,624 -16,436 6.36% 168,212,531
2015-02-23 2015-02-16 7.264 22,890,060 -22,144 6.36% 166,280,555
2015-02-17 2015-02-13 7.219 22,912,204 -102,584 6.37% 165,414,000
2015-02-16 2015-02-12 7.264 23,014,788 -21,654 6.40% 167,186,619
2015-02-13 2015-02-11 7.264 23,036,442 -186,502 6.40% 167,343,920
2015-02-12 2015-02-10 7.264 23,222,944 -80,394 6.46% 168,698,729
2015-02-11 2015-02-09 7.264 23,303,338 +1,717 6.48% 169,282,736
2015-02-10 2015-02-06 7.264 23,301,621 -8,312 6.48% 169,270,263
2015-02-09 2015-02-05 7.264 23,309,933 -46,229 6.48% 169,330,644
2015-02-06 2015-02-04 7.264 23,356,162 -61,292 6.49% 169,666,466
2015-02-05 2015-02-03 7.219 23,417,454 +33,255 6.51% 169,061,638
2015-02-04 2015-02-02 7.175 23,384,199 +23,193 6.50% 167,772,973
2015-02-03 2015-01-30 6.861 23,361,006 +2,096 6.49% 160,273,785
2015-02-02 2015-01-29 6.771 23,358,910 +22,167 6.49% 158,164,510
2015-01-30 2015-01-28 6.771 23,336,743 +30,998 6.49% 158,014,416
2015-01-29 2015-01-27 6.771 23,305,745 -40,698 6.49% 157,804,527
2015-01-28 2015-01-26 6.861 23,346,443 -31,871 6.50% 160,173,872
2015-01-27 2015-01-23 6.906 23,378,314 -12,711 6.51% 161,440,848
2015-01-26 2015-01-22 6.861 23,391,025 -3,078 6.51% 160,479,737
2015-01-23 2015-01-21 6.906 23,394,103 -16,658 6.51% 161,549,880
2015-01-21 2015-01-19 7.040 23,410,761 -7,070 6.52% 164,814,229
2015-01-20 2015-01-16 7.175 23,417,831 -12,800 6.52% 168,014,271
2015-01-19 2015-01-15 7.175 23,430,631 -62,219 6.53% 168,106,106
2015-01-16 2015-01-14 7.175 23,492,850 +25,891 6.54% 168,552,504
2015-01-15 2015-01-13 7.219 23,466,959 -85,568 6.54% 169,419,038
2015-01-14 2015-01-12 6.995 23,552,527 -35,927 6.56% 164,756,148
2015-01-12 2015-01-08 7.130 23,588,454 +22,747 6.57% 168,180,687
2015-01-09 2015-01-07 7.130 23,565,707 -12,266 6.56% 168,018,506
2015-01-02 2014-12-29 6.816 23,577,973 +9,367 6.57% 160,705,069
2014-12-22 2014-12-18 6.995 23,568,606 +892 6.56% 164,868,625
2014-12-18 2014-12-16 7.085 23,567,714 +11,150 6.56% 166,976,005
2014-12-17 2014-12-15 7.080 23,556,564 -3,169,368 6.56% 166,791,377
2014-12-16 2014-12-12 7.080 26,725,932 -530,977 7.44% 189,231,970
2014-12-15 2014-12-11 6.993 27,256,909 -37,178 7.44% 190,594,122
2014-12-12 2014-12-10 7.080 27,294,087 -20,005 7.45% 193,254,770
2014-12-11 2014-12-09 7.124 27,314,092 -18,941 7.46% 194,597,635
2014-12-10 2014-12-08 7.168 27,333,033 -99,395 7.47% 195,934,632
2014-12-09 2014-12-05 7.124 27,432,428 -15,304 7.49% 195,440,712
2014-12-08 2014-12-04 7.256 27,447,732 -19,350 7.50% 199,171,036
2014-12-05 2014-12-03 7.124 27,467,082 +5,116 7.50% 195,687,603
2014-12-04 2014-12-02 7.080 27,461,966 +8,663 7.50% 194,443,431
2014-12-03 2014-12-01 7.080 27,453,303 -30,390 7.50% 194,382,093
2014-12-02 2014-11-28 7.080 27,483,693 -1,444 7.51% 194,597,268
2014-12-01 2014-11-27 7.124 27,485,137 -363 7.51% 195,816,235
2014-11-28 2014-11-26 7.212 27,485,500 -17,032 7.51% 198,236,337
2014-11-27 2014-11-25 7.080 27,502,532 -65,760 7.51% 194,730,657
2014-11-26 2014-11-24 7.432 27,568,292 -80,131 7.53% 204,895,462
2014-11-25 2014-11-21 7.256 27,648,423 -8,822 7.55% 200,627,326
2014-11-21 2014-11-19 6.905 27,657,245 -2,502 7.55% 190,960,852
2014-11-20 2014-11-18 7.080 27,659,747 -12,642 7.55% 195,843,812
2014-11-19 2014-11-17 7.080 27,672,389 -1,501 7.56% 195,933,323
2014-11-18 2014-11-14 7.124 27,673,890 -11,051 7.56% 197,160,994
2014-11-17 2014-11-13 7.124 27,684,941 -6,958 7.56% 197,239,726
2014-11-13 2014-11-11 7.124 27,691,899 -7,458 7.56% 197,289,298
2014-11-12 2014-11-10 7.080 27,699,357 -7,163 7.57% 196,124,269
2014-11-11 2014-11-07 7.124 27,706,520 -3,297 7.57% 197,393,465
2014-11-10 2014-11-06 7.124 27,709,817 -7,936 7.57% 197,416,954
2014-11-07 2014-11-05 7.080 27,717,753 -7,617 7.57% 196,254,521
2014-11-06 2014-11-04 7.080 27,725,370 -13,757 7.57% 196,308,453
2014-11-05 2014-11-03 7.080 27,739,127 -48,365 7.58% 196,405,859
2014-11-04 2014-10-31 7.300 27,787,492 +3,411 7.59% 202,858,502
2014-11-03 2014-10-30 7.344 27,784,081 +38,064 7.59% 204,055,489
2014-10-31 2014-10-29 7.300 27,746,017 -30,265 7.58% 202,555,719
2014-10-30 2014-10-28 7.344 27,776,282 -73,332 7.59% 203,998,211
2014-10-29 2014-10-27 7.256 27,849,614 -7,481 7.61% 202,087,243
2014-10-28 2014-10-24 7.344 27,857,095 -26,832 7.61% 204,591,728
2014-10-27 2014-10-23 7.476 27,883,927 -60,462 7.62% 208,467,632
2014-10-24 2014-10-22 7.388 27,944,389 -30,629 7.63% 206,461,783
2014-10-23 2014-10-21 7.432 27,975,018 -6,139 7.64% 207,918,366
2014-10-22 2014-10-20 7.344 27,981,157 -29,674 7.64% 205,502,881
2014-10-21 2014-10-17 7.344 28,010,831 -47,137 7.65% 205,720,816
2014-10-20 2014-10-16 7.344 28,057,968 -76,174 7.66% 206,067,006
2014-10-17 2014-10-15 7.344 28,134,142 -76,311 7.68% 206,626,453
2014-10-16 2014-10-14 7.564 28,210,453 -13,211 7.70% 213,390,107
2014-10-15 2014-10-13 7.520 28,223,664 -17,418 7.71% 212,248,817
2014-10-14 2014-10-10 7.564 28,241,082 -13,643 7.71% 213,621,792
2014-10-13 2014-10-09 7.652 28,254,725 +3,524 7.72% 216,210,165
2014-10-10 2014-10-08 7.520 28,251,201 +23 7.72% 212,455,902
2014-10-09 2014-10-07 7.476 28,251,178 -19,601 7.72% 211,213,298
2014-10-08 2014-10-06 7.564 28,270,779 +1,501 7.72% 213,846,426
2014-10-07 2014-10-03 7.520 28,269,278 -52,299 7.72% 212,591,845
2014-10-06 2014-09-30 7.256 28,321,577 -32,107 7.74% 205,511,983
2014-10-03 2014-09-29 7.212 28,353,684 +64,805 7.74% 204,498,025
2014-09-30 2014-09-26 7.300 28,288,879 -1,137 7.73% 206,518,804
2014-09-29 2014-09-25 7.476 28,290,016 +95,502 7.73% 211,503,661
2014-09-24 2014-09-22 7.168 28,194,514 -22,738 7.70% 202,110,088
2014-09-22 2014-09-18 7.212 28,217,252 -3,093 7.71% 203,514,023
2014-09-19 2014-09-17 7.520 28,220,345 +3,184 7.71% 212,223,857
2014-09-15 2014-09-11 7.696 28,217,161 -10,460 7.71% 217,163,653
2014-09-12 2014-09-10 7.740 28,227,621 -9,095 7.71% 218,485,550
2014-09-11 2014-09-08 7.740 28,236,716 -910 7.71% 218,555,947
2014-09-10 2014-09-05 7.916 28,237,626 -8,641 7.71% 223,530,331
2014-09-08 2014-09-04 8.004 28,246,267 -569,287 7.71% 226,083,164
2014-09-05 2014-09-03 7.740 28,815,554 -2,274 7.87% 223,036,230
2014-09-03 2014-09-01 7.916 28,817,828 -4,548 7.87% 228,123,237
2014-09-02 2014-08-29 7.916 28,822,376 -48,421 7.87% 228,159,239
2014-09-01 2014-08-28 7.916 28,870,797 +3,684 7.89% 228,542,542
2014-08-29 2014-08-27 7.960 28,867,113 -65,351 7.88% 229,782,898
2014-08-28 2014-08-26 7.960 28,932,464 -17,054 7.90% 230,303,093
2014-08-27 2014-08-25 7.960 28,949,518 -4,548 7.91% 230,438,843
2014-08-26 2014-08-22 8.004 28,954,066 -6,822 7.91% 231,748,388
2014-08-25 2014-08-21 7.960 28,960,888 -1,819 7.91% 230,529,349
2014-08-22 2014-08-20 7.960 28,962,707 -17,736 7.91% 230,543,828
2014-08-21 2014-08-19 8.004 28,980,443 -34,676 7.92% 231,959,510
2014-08-20 2014-08-18 7.916 29,015,119 -49,934 7.92% 229,685,001
2014-08-19 2014-08-15 7.872 29,065,053 -26,673 7.94% 228,802,057
2014-08-18 2014-08-14 7.960 29,091,726 +46,637 7.95% 231,570,822
2014-08-15 2014-08-13 7.960 29,045,089 -148,938 7.93% 231,199,591
2014-08-14 2014-08-12 7.784 29,194,027 -48,342 7.97% 227,249,558
2014-08-13 2014-08-11 7.916 29,242,369 -27,423 7.99% 231,483,922
2014-08-12 2014-08-08 7.652 29,269,792 +6,708 7.99% 223,977,637
2014-08-11 2014-08-07 7.696 29,263,084 +9,391 7.99% 225,213,239
2014-08-08 2014-08-06 7.696 29,253,693 +2,615 7.99% 225,140,965
2014-08-07 2014-08-05 7.872 29,251,078 +16,213 7.99% 230,266,458
2014-08-06 2014-08-04 7.960 29,234,865 +9,209 7.98% 232,710,212
2014-08-05 2014-08-01 7.916 29,225,656 +18,509 7.98% 231,351,622
2014-08-04 2014-07-31 8.004 29,207,147 +19,555 7.98% 233,774,049
2014-08-01 2014-07-30 7.784 29,187,592 +62,441 7.97% 227,199,467
2014-07-31 2014-07-29 7.696 29,125,151 +38,428 7.95% 224,151,686
2014-07-30 2014-07-28 7.872 29,086,723 -17,441 7.94% 228,972,645
2014-07-29 2014-07-25 7.784 29,104,164 +144,663 7.95% 226,550,054
2014-07-28 2014-07-24 7.520 28,959,501 -11,369 7.91% 217,782,490
2014-07-25 2014-07-23 7.300 28,970,870 -9,414 7.91% 211,497,579
2014-07-24 2014-07-22 7.300 28,980,284 -25,012 7.92% 211,566,304
2014-07-23 2014-07-21 7.036 29,005,296 +6,367 7.92% 204,095,326
2014-07-22 2014-07-18 7.388 28,998,929 -10,233 7.92% 214,253,051
2014-07-21 2014-07-17 7.080 29,009,162 +70,172 7.92% 205,398,295
2014-07-18 2014-07-16 6.817 28,938,990 -228 7.90% 197,265,366
2014-07-16 2014-07-14 6.817 28,939,218 -1,819 7.90% 197,266,920
2014-07-15 2014-07-11 7.036 28,941,037 -909 7.90% 203,643,169
2014-07-14 2014-07-10 6.949 28,941,946 -7,504 7.90% 201,103,945
2014-07-11 2014-07-09 6.773 28,949,450 +7,504 7.91% 196,063,528
2014-07-10 2014-07-08 6.861 28,941,946 -2,274 7.90% 198,558,326
2014-07-09 2014-07-07 6.861 28,944,220 -9,778 7.91% 198,573,927
2014-07-08 2014-07-04 6.861 28,953,998 +757,800 7.91% 198,641,009
2014-07-07 2014-07-03 6.817 28,196,198 +29,037 7.70% 192,202,054
2014-07-04 2014-07-02 6.817 28,167,161 +2,979 7.69% 192,004,120
2014-07-03 2014-06-30 6.817 28,164,182 +21,716 7.69% 191,983,814
2014-07-02 2014-06-27 6.729 28,142,466 +66,101 7.69% 189,360,484
2014-06-30 2014-06-26 6.817 28,076,365 +3,365 7.67% 191,385,201
2014-06-26 2014-06-24 6.641 28,073,000 +22,739 7.67% 186,423,882
2014-06-25 2014-06-23 6.641 28,050,261 +92,933 7.66% 186,272,880
2014-06-23 2014-06-19 6.685 27,957,328 +8,868 7.64% 186,885,249
2014-06-20 2014-06-18 6.729 27,948,460 -4,548 7.63% 188,055,088
2014-06-19 2014-06-17 6.597 27,953,008 -47,524 7.63% 184,397,735
2014-06-18 2014-06-16 6.729 28,000,532 +6,026 7.65% 188,405,462
2014-06-17 2014-06-13 6.597 27,994,506 -153,008 7.65% 184,671,485
2014-06-16 2014-06-12 6.905 28,147,514 +20,805 7.69% 194,345,939
2014-06-13 2014-06-11 6.861 28,126,709 -68 7.68% 192,965,333
2014-06-12 2014-06-10 6.905 28,126,777 +917,095 7.68% 194,202,760
2014-06-10 2014-06-06 6.817 27,209,682 +12,506 7.43% 185,477,374
2014-06-09 2014-06-05 6.729 27,197,176 +15,735 7.43% 182,999,969
2014-06-04 2014-05-30 6.949 27,181,441 -536,970 7.42% 188,871,025
2014-06-03 2014-05-29 6.685 27,718,411 +20,783 7.57% 185,288,170
2014-05-30 2014-05-28 6.773 27,697,628 +62,713 7.56% 187,585,417
2014-05-29 2014-05-27 6.685 27,634,915 +12,051 7.55% 184,730,028
2014-05-28 2014-05-26 6.817 27,622,864 +116,104 7.54% 188,293,868
2014-05-27 2014-05-23 6.729 27,506,760 +31,811 7.51% 185,083,048
2014-05-21 2014-05-19 7.036 27,474,949 -16,713 7.50% 193,327,063
2014-05-20 2014-05-16 6.861 27,491,662 -3,865 7.51% 188,608,547
2014-05-16 2014-05-14 7.036 27,495,527 -27,969 7.51% 193,471,859
2014-05-15 2014-05-13 6.993 27,523,496 -81,983 7.52% 192,458,234
2014-05-13 2014-05-09 7.124 27,605,479 -80,313 7.54% 196,673,604
2014-05-12 2014-05-08 7.124 27,685,792 -62,025 7.56% 197,245,789
2014-05-09 2014-05-07 7.256 27,747,817 -2,728 7.58% 201,348,566
2014-05-02 2014-04-29 7.256 27,750,545 -4,548 7.58% 201,368,361
2014-04-30 2014-04-28 7.168 27,755,093 -9,937 7.58% 198,960,135
2014-04-29 2014-04-25 7.300 27,765,030 +15,931 7.58% 202,694,521
2014-04-24 2014-04-22 7.300 27,749,099 +15,950 7.58% 202,578,219
2014-04-22 2014-04-16 7.388 27,733,149 +12,529 7.57% 204,901,077
2014-04-15 2014-04-11 7.344 27,720,620 +24,717 7.57% 203,589,411
2014-04-14 2014-04-10 7.476 27,695,903 -84,587 7.56% 207,061,915
2014-04-11 2014-04-09 7.388 27,780,490 +1,591 7.59% 205,250,847
2014-04-10 2014-04-08 7.432 27,778,899 -4,275 7.59% 206,460,753
2014-04-09 2014-04-07 7.476 27,783,174 +5,412 7.59% 207,714,376
2014-04-07 2014-04-03 7.476 27,777,762 +228 7.59% 207,673,914
2014-04-04 2014-04-02 7.476 27,777,534 +5,184 7.59% 207,672,210
2014-04-03 2014-04-01 7.476 27,772,350 +32,243 7.59% 207,633,453
2014-04-02 2014-03-31 7.388 27,740,107 +97,572 7.58% 204,952,485
2014-04-01 2014-03-28 7.256 27,642,535 -110,737 7.55% 200,584,600
2014-03-25 2014-03-21 7.476 27,753,272 +12,620 7.58% 207,490,820
2014-03-24 2014-03-20 7.300 27,740,652 -2,274 7.58% 202,516,553
2014-03-21 2014-03-19 7.476 27,742,926 +25,012 7.58% 207,413,471
2014-03-17 2014-03-13 7.212 27,717,914 -1,114 7.57% 199,912,599
2014-03-14 2014-03-12 7.300 27,719,028 -1,069 7.57% 202,358,690
2014-03-13 2014-03-11 7.476 27,720,097 -17,236 7.57% 207,242,795
2014-03-12 2014-03-10 7.256 27,737,333 -40,975 7.58% 201,272,490
2014-03-11 2014-03-07 7.564 27,778,308 -19,623 7.59% 210,121,267
2014-03-10 2014-03-06 7.608 27,797,931 -3,934 7.59% 211,492,198
2014-03-07 2014-03-05 7.564 27,801,865 +3,991 7.59% 210,299,457
2014-03-06 2014-03-04 7.608 27,797,874 -3,695 7.59% 211,491,764
2014-03-05 2014-03-03 7.696 27,801,569 -5,594 7.59% 213,965,193
2014-03-04 2014-02-28 7.520 27,807,163 -36,257 7.59% 209,116,628
2014-03-03 2014-02-27 7.520 27,843,420 -74,719 7.60% 209,389,290
2014-02-28 2014-02-26 7.696 27,918,139 -25,559 7.63% 214,862,334
2014-02-27 2014-02-25 7.784 27,943,698 -3,683 7.63% 217,516,857
2014-02-26 2014-02-24 7.916 27,947,381 -8,914 7.63% 221,232,739
2014-02-25 2014-02-21 8.048 27,956,295 -568 7.64% 224,991,691
2014-02-24 2014-02-20 8.048 27,956,863 -2,683 7.64% 224,996,262
2014-02-21 2014-02-19 8.312 27,959,546 -5,958 7.64% 232,395,489
2014-02-20 2014-02-18 8.180 27,965,504 -3,274 7.64% 228,755,408
2014-02-19 2014-02-17 8.224 27,968,778 -14,075 7.64% 230,012,201
2014-02-18 2014-02-14 8.224 27,982,853 -23,035 7.64% 230,127,952
2014-02-17 2014-02-13 8.224 28,005,888 +46,387 7.65% 230,317,389
2014-02-14 2014-02-12 8.224 27,959,501 +42,908 7.64% 229,935,907
2014-02-13 2014-02-11 8.268 27,916,593 +81,700 7.62% 230,810,754
2014-02-12 2014-02-10 8.268 27,834,893 +42,271 7.60% 230,135,269
2014-02-11 2014-02-07 8.224 27,792,622 -15,985 7.59% 228,563,513
2014-02-10 2014-02-06 8.268 27,808,607 +5,139 7.60% 229,917,939
2014-02-07 2014-02-05 8.312 27,803,468 +46,636 7.59% 231,098,193
2014-02-06 2014-02-04 8.356 27,756,832 +48,456 7.58% 231,931,252
2014-02-05 2014-01-30 8.532 27,708,376 +48,297 7.57% 236,400,601
2014-02-04 2014-01-28 8.488 27,660,079 +12,370 7.55% 234,772,108
2014-01-29 2014-01-27 8.312 27,647,709 +21,215 7.55% 229,803,547
2014-01-28 2014-01-24 8.576 27,626,494 +132,885 7.55% 236,916,964
2014-01-27 2014-01-23 8.356 27,493,609 +25,990 7.51% 229,731,806
2014-01-24 2014-01-22 8.400 27,467,619 +92,251 7.50% 230,722,610
2014-01-23 2014-01-21 8.532 27,375,368 +11,142 7.48% 233,559,464
2014-01-22 2014-01-20 8.664 27,364,226 +19,145 7.47% 237,074,678
2014-01-21 2014-01-17 8.664 27,345,081 +5,913 7.47% 236,908,812
2014-01-17 2014-01-15 8.664 27,339,168 +38,446 7.47% 236,857,584
2014-01-16 2014-01-14 8.488 27,300,722 -1,591 7.46% 231,721,972
2014-01-15 2014-01-13 8.488 27,302,313 -17,827 7.46% 231,735,476
2014-01-14 2014-01-10 8.444 27,320,140 +5,866 7.46% 230,685,302
2014-01-13 2014-01-09 8.576 27,314,274 -9,004 7.46% 234,239,454
2014-01-10 2014-01-08 8.620 27,323,278 -17,418 7.46% 235,518,294
2014-01-09 2014-01-07 8.444 27,340,696 -43,704 7.47% 230,858,872
2014-01-08 2014-01-06 8.752 27,384,400 +171,677 7.48% 239,658,083
2014-01-07 2014-01-03 8.532 27,212,723 +19,305 7.44% 232,171,820
2014-01-06 2014-01-02 8.576 27,193,418 +5,866 7.43% 233,203,028
2014-01-03 2013-12-31 8.620 27,187,552 +42,135 7.43% 234,348,377
2014-01-02 2013-12-27 8.752 27,145,417 -20,055 7.42% 237,566,593
2013-12-30 2013-12-24 8.268 27,165,472 +78,130 7.42% 224,600,583
2013-12-27 2013-12-20 8.224 27,087,342 +14,098 7.40% 222,763,366
2013-12-23 2013-12-19 8.136 27,073,244 +21,988 7.40% 220,266,170
2013-12-20 2013-12-18 8.444 27,051,256 -2,661 7.39% 228,414,904
2013-12-19 2013-12-17 8.268 27,053,917 +12,507 7.39% 223,678,261
2013-12-18 2013-12-16 8.356 27,041,410 -75,265 7.39% 225,953,310
2013-12-17 2013-12-13 8.752 27,116,675 -11,688 7.41% 237,315,053
2013-12-16 2013-12-12 8.576 27,128,363 -44,340 7.41% 232,645,134
2013-12-13 2013-12-11 8.796 27,172,703 -23,216 7.42% 239,000,391
2013-12-12 2013-12-10 9.015 27,195,919 -11,893 7.43% 245,184,705
2013-12-11 2013-12-09 9.147 27,207,812 -21,920 7.43% 248,881,564
2013-12-10 2013-12-06 9.279 27,229,732 -247,350 7.44% 252,674,606
2013-12-09 2013-12-05 9.015 27,477,082 -112,561 7.51% 247,719,529
2013-12-06 2013-12-04 8.972 27,589,643 -223,544 7.54% 247,520,984
2013-12-05 2013-12-03 8.752 27,813,187 -122,242 7.60% 243,410,667
2013-12-04 2013-12-02 8.620 27,935,429 -134,043 7.63% 240,794,848
2013-12-03 2013-11-29 8.663 28,069,472 -490,584 7.67% 243,166,088
2013-12-02 2013-11-28 8.576 28,560,056 -190,696 7.69% 244,941,862
2013-11-29 2013-11-27 8.620 28,750,752 -21,470 7.74% 247,822,683
2013-11-28 2013-11-26 8.620 28,772,222 -5,379 7.74% 248,007,748
2013-11-27 2013-11-25 8.576 28,777,601 -29,297 7.74% 246,807,610
2013-11-26 2013-11-22 8.576 28,806,898 -12,698 7.75% 247,058,872
2013-11-22 2013-11-20 8.576 28,819,596 +5,772 7.76% 247,167,775
2013-11-21 2013-11-19 8.576 28,813,824 +11,658 7.75% 247,118,272
2013-11-20 2013-11-18 8.620 28,802,166 -15,237 7.75% 248,265,856
2013-11-19 2013-11-15 8.490 28,817,403 +5,541 7.75% 244,652,513
2013-11-18 2013-11-14 8.490 28,811,862 -65,058 7.75% 244,605,471
2013-11-15 2013-11-13 8.490 28,876,920 +25,395 7.77% 245,157,797
2013-11-14 2013-11-12 8.533 28,851,525 +27,704 7.76% 246,191,905
2013-11-13 2013-11-11 8.576 28,823,821 +2,309 7.76% 247,204,010
2013-11-12 2013-11-08 8.663 28,821,512 -13,968 7.76% 249,681,018
2013-11-11 2013-11-07 8.533 28,835,480 -2,308 7.76% 246,054,992
2013-11-06 2013-11-04 8.620 28,837,788 +98,811 7.76% 248,572,907
2013-11-05 2013-11-01 8.576 28,738,977 -19,716 7.73% 246,476,356
2013-11-04 2013-10-31 8.446 28,758,693 +807,381 7.74% 242,908,396
2013-10-31 2013-10-29 8.446 27,951,312 +11,544 7.52% 236,088,906
2013-10-29 2013-10-25 8.446 27,939,768 -16,577 7.52% 235,991,400
2013-10-28 2013-10-24 8.620 27,956,345 -68,105 7.52% 240,975,138
2013-10-25 2013-10-23 8.576 28,024,450 -11,544 7.54% 240,348,302
2013-10-24 2013-10-22 8.533 28,035,994 +2,309 7.54% 239,232,927
2013-10-23 2013-10-21 8.576 28,033,685 +85,190 7.54% 240,427,505
2013-10-22 2013-10-18 8.446 27,948,495 -4,617 7.52% 236,065,112
2013-10-21 2013-10-17 8.446 27,953,112 +34,717 7.52% 236,104,109
2013-10-18 2013-10-16 8.533 27,918,395 +47,074 7.51% 238,229,447
2013-10-17 2013-10-15 8.576 27,871,321 +88,907 7.50% 239,035,009
2013-10-16 2013-10-11 8.446 27,782,414 +69,945 7.48% 234,662,320
2013-10-15 2013-10-10 8.403 27,712,469 +38,936 7.46% 232,871,167
2013-10-11 2013-10-09 8.576 27,673,533 +33,383 7.45% 237,338,705
2013-10-10 2013-10-08 8.446 27,640,150 -16,253 7.44% 233,460,696
2013-10-09 2013-10-07 8.230 27,656,403 -6,926 7.44% 227,608,284
2013-10-08 2013-10-04 8.360 27,663,329 -4,617 7.44% 231,260,000
2013-10-07 2013-10-03 8.446 27,667,946 -31,790 7.45% 233,695,473
2013-10-04 2013-10-02 8.403 27,699,736 -2,586 7.45% 232,764,170
2013-10-03 2013-09-30 8.316 27,702,322 +7,619 7.45% 230,386,046
2013-10-02 2013-09-27 8.360 27,694,703 -14,845 7.45% 231,522,280
2013-09-30 2013-09-26 8.316 27,709,548 -2,037,722 7.46% 230,446,141
2013-09-26 2013-09-24 8.663 29,747,270 +286,737 8.01% 257,700,868
2013-09-25 2013-09-23 8.706 29,460,533 -76,879 7.93% 256,492,947
2013-09-24 2013-09-19 8.750 29,537,412 -993 7.95% 258,441,694
2013-09-23 2013-09-18 8.446 29,538,405 -25,349 7.95% 249,494,181
2013-09-19 2013-09-17 8.360 29,563,754 +5,772 7.96% 247,147,179
2013-09-18 2013-09-16 8.360 29,557,982 +16,068 7.95% 247,098,927
2013-09-17 2013-09-13 8.360 29,541,914 +2,655 7.95% 246,964,601
2013-09-16 2013-09-12 8.446 29,539,259 -15,006 7.95% 249,501,395
2013-09-13 2013-09-11 8.143 29,554,265 -4,525 7.95% 240,667,132
2013-09-12 2013-09-10 8.230 29,558,790 +14,106 7.95% 243,264,660
2013-09-11 2013-09-09 8.143 29,544,684 -670 7.95% 240,589,111
2013-09-06 2013-09-04 7.580 29,545,354 +14,453 7.95% 223,957,709
2013-09-03 2013-08-30 7.494 29,530,901 -62,311 7.95% 221,289,889
2013-09-02 2013-08-29 7.494 29,593,212 +23,894 7.96% 221,756,816
2013-08-30 2013-08-28 7.320 29,569,318 -7,157 7.96% 216,454,581
2013-08-29 2013-08-27 7.537 29,576,475 +1,339 7.96% 222,912,504
2013-08-28 2013-08-26 7.580 29,575,136 +2,309 7.96% 224,183,460
2013-08-27 2013-08-23 7.623 29,572,827 +37,862 7.96% 225,446,906
2013-08-26 2013-08-22 7.450 29,534,965 +2,424 7.95% 220,041,034
2013-08-23 2013-08-21 7.797 29,532,541 +24,288 7.95% 230,256,601
2013-08-22 2013-08-20 8.187 29,508,253 -3,510 7.94% 241,570,597
2013-08-20 2013-08-16 8.576 29,511,763 +11,890 7.94% 253,104,062
2013-08-19 2013-08-15 8.403 29,499,873 -31,329 7.94% 247,890,935
2013-08-16 2013-08-13 8.706 29,531,202 -8,703 7.95% 257,108,214
2013-08-15 2013-08-12 8.706 29,539,905 -1,155 7.95% 257,183,985
2013-08-13 2013-08-09 8.793 29,541,060 -12,466 7.95% 259,753,185
2013-08-12 2013-08-08 8.533 29,553,526 +2,054 7.95% 252,182,125
2013-08-09 2013-08-07 8.273 29,551,472 -22,047 7.95% 244,484,458
2013-08-08 2013-08-06 8.576 29,573,519 -10,967 7.96% 253,633,704
2013-08-07 2013-08-05 8.620 29,584,486 -15,398 7.96% 255,009,215
2013-08-06 2013-08-02 8.706 29,599,884 -462 7.97% 257,706,182
2013-08-05 2013-08-01 8.750 29,600,346 +31,536 7.97% 258,992,344
2013-08-02 2013-07-31 8.316 29,568,810 +20,824 7.96% 245,908,672
2013-08-01 2013-07-30 8.360 29,547,986 +56,540 7.95% 247,015,362
2013-07-31 2013-07-29 8.057 29,491,446 +42,017 7.94% 237,600,736
2013-07-30 2013-07-26 8.230 29,449,429 +76,510 7.93% 242,364,635
2013-07-29 2013-07-25 8.316 29,372,919 +121,366 7.90% 244,279,547
2013-07-26 2013-07-24 8.230 29,251,553 +416,784 7.87% 240,736,143
2013-07-25 2013-07-23 7.840 28,834,769 +20,085 7.76% 226,065,256
2013-07-24 2013-07-22 7.623 28,814,684 -134,156 7.75% 219,667,243
2013-07-19 2013-07-17 6.974 28,948,840 +7,133 7.79% 201,881,169
2013-07-18 2013-07-16 6.887 28,941,707 -10,158 7.79% 199,324,203
2013-07-17 2013-07-15 6.974 28,951,865 -2,655 7.79% 201,902,265
2013-07-16 2013-07-12 6.887 28,954,520 -7,341 7.79% 199,412,447
2013-07-15 2013-07-11 6.930 28,961,861 -31,167 7.79% 200,717,490
2013-07-12 2013-07-10 6.714 28,993,028 -23,087 7.80% 194,654,318
2013-07-11 2013-07-09 6.844 29,016,115 -18,238 7.81% 198,579,823
2013-07-10 2013-07-08 6.844 29,034,353 -23,087 7.81% 198,704,640
2013-07-09 2013-07-05 6.844 29,057,440 -16,923 7.82% 198,862,643
2013-07-08 2013-07-04 6.541 29,074,363 -5,033 7.82% 190,162,958
2013-07-05 2013-07-03 6.541 29,079,396 +8,081 7.83% 190,195,877
2013-07-04 2013-07-02 6.714 29,071,315 -17,708 7.82% 195,179,924
2013-07-03 2013-06-28 6.757 29,089,023 +14,591 7.83% 196,558,805
2013-07-02 2013-06-27 6.887 29,074,432 +13,344 7.82% 200,238,292
2013-06-28 2013-06-26 6.757 29,061,088 -37,816 7.82% 196,370,044
2013-06-27 2013-06-25 6.454 29,098,904 -19,439 7.83% 187,802,630
2013-06-26 2013-06-24 6.930 29,118,343 -7,780 7.84% 201,801,974
2013-06-25 2013-06-21 7.320 29,126,123 -63,627 7.84% 213,210,286
2013-06-24 2013-06-20 7.450 29,189,750 -28,720 7.86% 217,469,117
2013-06-21 2013-06-19 7.797 29,218,470 -12,051 7.86% 227,807,882
2013-06-20 2013-06-18 8.057 29,230,521 -8,750 7.87% 235,498,568
2013-06-19 2013-06-17 8.100 29,239,271 -58,155 7.87% 236,835,563
2013-06-18 2013-06-14 7.710 29,297,426 +105,875 7.88% 225,885,440
2013-06-17 2013-06-13 7.407 29,191,551 +92,416 7.86% 216,218,102
2013-06-14 2013-06-11 7.710 29,099,135 +98,996 7.83% 224,356,601
2013-06-13 2013-06-10 8.013 29,000,139 +16,438 7.80% 232,386,330
2013-06-11 2013-06-07 7.710 28,983,701 -4,618 7.80% 223,466,596
2013-06-07 2013-06-05 7.797 28,988,319 -19,554 7.80% 226,013,461
2013-06-05 2013-06-03 8.100 29,007,873 +693 7.81% 234,961,259
2013-06-04 2013-05-31 7.797 29,007,180 -16,161 7.81% 226,160,515
2013-05-31 2013-05-29 8.446 29,023,341 +26,596 7.81% 245,143,727
2013-05-30 2013-05-28 8.533 28,996,745 +23,086 7.80% 247,431,077
2013-05-29 2013-05-27 8.533 28,973,659 +38,417 7.80% 247,234,082
2013-05-28 2013-05-24 8.533 28,935,242 +212,674 7.79% 246,906,268
2013-05-27 2013-05-23 8.490 28,722,568 -4,733 7.73% 243,847,388
2013-05-24 2013-05-22 8.750 28,727,301 -8,311 7.73% 251,353,516
2013-05-23 2013-05-21 8.706 28,735,612 -164,008 7.73% 250,181,549
2013-05-22 2013-05-20 8.750 28,899,620 -1,154 7.78% 252,861,245
2013-05-21 2013-05-16 8.490 28,900,774 -60,880 7.78% 245,360,312
2013-05-20 2013-05-15 8.620 28,961,654 -171,672 7.79% 249,640,594
2013-05-16 2013-05-14 8.663 29,133,326 +6,464 7.84% 252,382,265
2013-05-14 2013-05-10 8.880 29,126,862 +59,564 7.84% 258,634,424
2013-05-13 2013-05-09 8.966 29,067,298 +87,729 7.82% 260,623,623
2013-05-10 2013-05-08 8.923 28,979,569 +58,871 7.80% 258,581,775
2013-05-09 2013-05-07 8.880 28,920,698 +98,349 7.78% 256,803,774
2013-05-08 2013-05-06 8.620 28,822,349 +74,132 7.76% 248,439,827
2013-05-07 2013-05-03 8.533 28,748,217 -33,915 7.74% 245,310,371
2013-05-06 2013-05-02 8.230 28,782,132 -100,103 7.75% 236,872,875
2013-05-03 2013-04-30 8.316 28,882,235 +11,543 7.77% 240,198,779
2013-05-02 2013-04-29 8.446 28,870,692 +12,928 7.77% 243,854,388
2013-04-30 2013-04-26 8.446 28,857,764 -46 7.77% 243,745,192
2013-04-29 2013-04-25 8.446 28,857,810 -84,035 7.77% 243,745,581
2013-04-26 2013-04-24 8.663 28,941,845 +7,849 7.79% 250,723,463
2013-04-25 2013-04-23 8.490 28,933,996 -39,201 7.79% 245,642,358
2013-04-24 2013-04-22 8.793 28,973,197 +197,830 7.80% 254,759,992
2013-04-23 2013-04-19 8.880 28,775,367 +213,182 7.74% 255,513,295
2013-04-22 2013-04-18 8.490 28,562,185 +417,765 7.69% 242,485,776
2013-04-19 2013-04-17 8.446 28,144,420 +466,351 7.57% 237,719,979
2013-04-18 2013-04-16 8.230 27,678,069 +439,985 7.45% 227,786,593
2013-04-17 2013-04-15 8.273 27,238,084 +135,265 7.33% 225,345,397
2013-04-16 2013-04-12 8.403 27,102,819 -121,528 7.29% 227,748,206
2013-04-15 2013-04-11 8.230 27,224,347 +19,369 7.33% 224,052,525
2013-04-11 2013-04-09 8.316 27,204,978 -9,234 7.32% 226,249,890
2013-04-10 2013-04-08 8.013 27,214,212 +18,843 7.32% 218,075,191
2013-04-09 2013-04-05 8.013 27,195,369 +34,293 7.32% 217,924,197
2013-04-08 2013-04-03 8.230 27,161,076 +19,871 7.31% 223,531,813
2013-04-05 2013-04-02 8.490 27,141,205 +6,464 7.30% 230,422,013
2013-04-02 2013-03-27 9.183 27,134,741 -37,770 7.30% 249,172,616
2013-03-28 2013-03-26 9.096 27,172,511 +51,576 7.31% 247,165,492
2013-03-27 2013-03-25 8.706 27,120,935 -41,556 7.30% 236,123,648
2013-03-26 2013-03-22 8.750 27,162,491 -13,390 7.31% 237,661,993
2013-03-25 2013-03-21 8.750 27,175,881 +4,617 7.31% 237,779,150
2013-03-22 2013-03-20 8.750 27,171,264 -43,488 7.31% 237,738,753
2013-03-21 2013-03-19 8.403 27,214,752 +50,147 7.32% 228,688,792
2013-03-20 2013-03-18 7.970 27,164,605 -167,401 7.31% 216,501,040
2013-03-19 2013-03-15 8.446 27,332,006 -91,377 7.36% 230,857,978
2013-03-18 2013-03-14 8.793 27,423,383 -128,778 7.38% 241,132,549
2013-03-15 2013-03-13 8.923 27,552,161 -33,245 7.41% 245,845,157
2013-03-14 2013-03-12 9.096 27,585,406 -7,664 7.42% 250,921,251
2013-03-13 2013-03-11 9.356 27,593,070 -31,398 7.43% 258,162,135
2013-03-12 2013-03-08 9.703 27,624,468 -69,422 7.43% 268,028,336
2013-03-08 2013-03-06 9.529 27,693,890 -12,536 7.45% 263,903,660
2013-03-07 2013-03-05 9.313 27,706,426 -20,524 7.46% 258,022,594
2013-03-06 2013-03-04 9.139 27,726,950 +17,084 7.46% 253,409,752
2013-03-05 2013-03-01 9.486 27,709,866 -5,171 7.46% 262,855,646
2013-03-01 2013-02-27 9.269 27,715,037 +1,269 7.46% 256,902,308
2013-02-28 2013-02-26 8.836 27,713,768 -3,974 7.46% 244,886,314
2013-02-27 2013-02-25 9.399 27,717,742 +4,040 7.46% 260,529,167
2013-02-26 2013-02-22 9.962 27,713,702 -23,087 7.46% 276,096,657
2013-02-25 2013-02-21 9.833 27,736,789 +35,185 7.46% 272,722,400
2013-02-22 2013-02-20 10.352 27,701,604 -6,857 7.45% 286,775,197
2013-02-21 2013-02-19 10.656 27,708,461 -4,664 7.46% 295,247,536
2013-02-20 2013-02-18 11.045 27,713,125 -61,156 7.46% 306,100,790
2013-02-19 2013-02-15 11.045 27,774,281 -15,999 7.47% 306,776,279
2013-02-18 2013-02-14 11.262 27,790,280 -79,418 7.48% 312,971,679
2013-02-15 2013-02-08 11.045 27,869,698 -11,544 7.50% 307,830,192
2013-02-14 2013-02-07 11.045 27,881,242 -100,981 7.50% 307,957,699
2013-02-08 2013-02-06 11.262 27,982,223 +78,172 7.53% 315,133,324
2013-02-07 2013-02-05 11.045 27,904,051 +278,194 7.51% 308,209,632
2013-02-06 2013-02-04 11.478 27,625,857 +56,481 7.43% 317,103,038
2013-02-05 2013-02-01 11.695 27,569,376 -217,337 7.42% 322,425,565
2013-02-04 2013-01-31 10.829 27,786,713 +48,943 7.48% 300,895,681
2013-02-01 2013-01-30 11.478 27,737,770 -15,652 7.46% 318,387,630
2013-01-31 2013-01-29 11.262 27,753,422 +473,507 7.47% 312,556,588
2013-01-30 2013-01-28 11.478 27,279,915 +38,532 7.34% 313,132,147
2013-01-29 2013-01-25 10.309 27,241,383 +169,433 7.33% 280,830,892
2013-01-28 2013-01-24 10.136 27,071,950 +37,469 7.29% 274,393,719
2013-01-25 2013-01-23 10.266 27,034,481 -4,082,532 7.28% 277,526,943
2013-01-24 2013-01-22 10.309 31,117,013 +174,812 8.37% 320,784,686
2013-01-23 2013-01-21 10.136 30,942,201 +109,916 8.33% 313,621,502
2013-01-22 2013-01-18 9.876 30,832,285 -51,622 8.30% 304,494,413
2013-01-21 2013-01-17 9.833 30,883,907 +257,740 8.31% 303,666,485
2013-01-18 2013-01-16 9.833 30,626,167 +37,054 8.24% 301,132,253
2013-01-17 2013-01-15 9.746 30,589,113 +37,677 8.23% 298,117,981
2013-01-16 2013-01-14 9.659 30,551,436 +126,054 8.22% 295,104,112
2013-01-15 2013-01-11 9.746 30,425,382 -80,827 8.19% 296,522,278
2013-01-14 2013-01-10 9.919 30,506,209 -70,230 8.21% 302,595,520
2013-01-11 2013-01-09 9.616 30,576,439 +321,944 8.23% 294,021,202
2013-01-10 2013-01-08 9.269 30,254,495 +344,407 8.14% 280,441,610
2013-01-09 2013-01-07 9.443 29,910,088 +564,584 8.05% 282,431,384
2013-01-08 2013-01-04 8.966 29,345,504 +61,180 7.90% 263,118,078
2013-01-07 2013-01-03 9.053 29,284,324 +20,339 7.88% 265,106,428
2013-01-04 2013-01-02 9.096 29,263,985 -2,562 7.88% 266,189,873
2013-01-03 2012-12-31 8.966 29,266,547 -22,741 7.88% 262,410,132
2013-01-02 2012-12-27 9.010 29,289,288 -2,770 7.88% 263,882,700
2012-12-28 2012-12-24 8.845 29,292,058 +49,475 7.88% 259,086,266
2012-12-27 2012-12-20 8.759 29,242,583 -400,976 7.87% 256,149,643
2012-12-21 2012-12-19 8.930 29,643,559 +51,651 7.87% 264,728,557
2012-12-20 2012-12-18 8.546 29,591,908 -5,149 7.86% 252,887,362
2012-12-19 2012-12-17 8.589 29,597,057 +150,319 7.86% 254,196,021
2012-12-18 2012-12-14 8.546 29,446,738 -4,072 7.82% 251,646,764
2012-12-17 2012-12-13 8.460 29,450,810 +54,693 7.82% 249,164,747
2012-12-14 2012-12-12 8.589 29,396,117 +46,760 7.80% 252,470,236
2012-12-13 2012-12-11 8.460 29,349,357 -9,010 7.79% 248,306,417
2012-12-12 2012-12-10 8.418 29,358,367 +244,236 7.79% 247,128,187
2012-12-11 2012-12-07 8.503 29,114,131 -57,712 7.73% 247,560,340
2012-12-10 2012-12-06 8.717 29,171,843 -25,495 7.74% 254,283,510
2012-12-07 2012-12-05 8.503 29,197,338 -730,725 7.75% 248,267,857
2012-12-06 2012-12-04 8.418 29,928,063 -631,315 7.94% 251,923,683
2012-12-05 2012-12-03 8.717 30,559,378 +653,629 8.11% 266,378,298
2012-12-04 2012-11-30 8.076 29,905,749 +842,469 7.94% 241,513,076
2012-12-03 2012-11-29 7.734 29,063,280 -180,392 7.72% 224,774,667
2012-11-30 2012-11-28 7.563 29,243,672 +105,315 7.76% 221,171,586
2012-11-29 2012-11-27 7.734 29,138,357 -581,524 7.74% 225,355,310
2012-11-28 2012-11-26 7.478 29,719,881 -151,723 7.89% 222,233,372
2012-11-27 2012-11-23 7.264 29,871,604 +6,646 7.93% 216,985,956
2012-11-26 2012-11-22 7.093 29,864,958 -15,820 7.93% 211,833,264
2012-11-23 2012-11-21 7.093 29,880,778 -137,845 7.93% 211,945,476
2012-11-22 2012-11-20 7.050 30,018,623 -79,501 7.97% 211,640,546
2012-11-21 2012-11-19 7.136 30,098,124 -229,562 7.99% 214,773,186
2012-11-20 2012-11-16 7.178 30,327,686 +205,972 8.05% 217,707,163
2012-11-19 2012-11-15 7.093 30,121,714 -32,742 8.00% 213,654,444
2012-11-16 2012-11-14 7.307 30,154,456 -120,269 8.00% 220,329,054
2012-11-15 2012-11-13 7.178 30,274,725 -119,309 8.04% 217,326,983
2012-11-14 2012-11-12 7.307 30,394,034 -71,357 8.07% 222,079,575
2012-11-13 2012-11-09 7.307 30,465,391 +70,093 8.09% 222,600,958
2012-11-12 2012-11-08 7.050 30,395,298 +18,226 8.07% 214,296,221
2012-11-09 2012-11-07 7.178 30,377,072 -305,155 8.06% 218,061,680
2012-11-08 2012-11-06 7.136 30,682,227 +100,798 8.15% 218,941,209
2012-11-07 2012-11-05 7.093 30,581,429 +1,839,073 8.12% 216,915,220
2012-11-06 2012-11-02 7.136 28,742,356 -46,496 7.63% 205,098,742
2012-11-05 2012-11-01 7.178 28,788,852 -316,880 7.64% 206,660,650
2012-11-02 2012-10-31 6.922 29,105,732 -132,673 7.73% 201,473,394
2012-11-01 2012-10-30 6.666 29,238,405 +58,625 7.76% 194,895,781
2012-10-31 2012-10-29 6.666 29,179,780 +4,681 7.75% 194,505,002
2012-10-30 2012-10-26 6.879 29,175,099 -4,166 7.74% 200,706,934
2012-10-29 2012-10-25 6.837 29,179,265 -27,311 7.75% 199,488,788
2012-10-26 2012-10-24 6.837 29,206,576 -8,355 7.75% 199,675,505
2012-10-24 2012-10-19 6.538 29,214,931 +10,976 7.76% 190,994,322
2012-10-22 2012-10-18 6.538 29,203,955 +11,701 7.75% 190,922,566
2012-10-19 2012-10-17 6.538 29,192,254 -2,106 7.75% 190,846,070
2012-10-18 2012-10-16 6.538 29,194,360 -8,870 7.75% 190,859,838
2012-10-17 2012-10-15 6.580 29,203,230 -8,659 7.75% 192,165,655
2012-10-16 2012-10-12 6.623 29,211,889 +3,838 7.75% 193,470,833
2012-10-12 2012-10-10 6.708 29,208,051 -4,680 7.75% 195,941,484
2012-10-11 2012-10-09 6.708 29,212,731 -8,894 7.75% 195,972,879
2012-10-10 2012-10-08 6.580 29,221,625 +23,614 7.76% 192,286,700
2012-10-09 2012-10-05 6.623 29,198,011 -1,544 7.75% 193,378,919
2012-10-08 2012-10-04 6.580 29,199,555 -8,753 7.75% 192,141,473
2012-10-05 2012-10-03 6.495 29,208,308 -18,770 7.75% 189,702,978
2012-10-04 2012-09-28 6.538 29,227,078 -27,077 7.76% 191,073,734
2012-10-03 2012-09-27 6.409 29,254,155 +153,174 7.77% 187,500,737
2012-09-28 2012-09-26 6.409 29,100,981 -25,182 7.73% 186,518,988
2012-09-27 2012-09-25 6.409 29,126,163 +233,377 7.73% 186,680,389
2012-09-26 2012-09-24 6.409 28,892,786 -18,168 7.67% 185,184,589
2012-09-25 2012-09-21 6.409 28,910,954 +202,953 7.67% 185,301,034
2012-09-24 2012-09-20 6.196 28,708,001 -236,162 7.62% 177,866,892
2012-09-21 2012-09-19 6.025 28,944,163 -39,411 7.68% 174,383,050
2012-09-19 2012-09-17 5.939 28,983,574 -4,681 7.69% 172,143,607
2012-09-18 2012-09-14 5.982 28,988,255 -1,287 7.70% 173,410,053
2012-09-17 2012-09-13 5.897 28,989,542 -33,841 7.70% 170,940,355
2012-09-14 2012-09-12 5.897 29,023,383 -37,445 7.70% 171,139,903
2012-09-13 2012-09-11 5.768 29,060,828 -11,515 7.71% 167,635,469
2012-09-11 2012-09-07 5.939 29,072,343 -8,378 7.72% 172,670,838
2012-09-10 2012-09-06 5.683 29,080,721 -55,513 7.72% 165,265,032
2012-09-06 2012-09-04 5.811 29,136,234 -4,680 7.73% 169,315,410
2012-09-04 2012-08-31 5.640 29,140,914 -46,456 7.74% 164,361,941
2012-08-29 2012-08-27 5.854 29,187,370 +5,804 7.75% 170,859,721
2012-08-27 2012-08-23 5.982 29,181,566 -468 7.75% 174,566,455
2012-08-22 2012-08-20 5.982 29,182,034 +4,681 7.75% 174,569,254
2012-08-21 2012-08-17 5.939 29,177,353 -6,998 7.75% 173,294,529
2012-08-20 2012-08-16 5.982 29,184,351 -1,053 7.75% 174,583,115
2012-08-15 2012-08-13 6.110 29,185,404 -21,063 7.75% 178,330,616
2012-08-14 2012-08-10 6.153 29,206,467 -43,811 7.75% 179,707,283
2012-08-13 2012-08-09 6.196 29,250,278 -2,340 7.76% 181,226,692
2012-08-10 2012-08-08 6.153 29,252,618 +2,340 7.77% 179,991,250
2012-08-09 2012-08-07 6.196 29,250,278 +1,124 7.76% 181,226,692
2012-08-08 2012-08-06 6.196 29,249,154 +30,143 7.76% 181,219,728
2012-08-07 2012-08-03 6.238 29,219,011 -7,021 7.76% 182,281,473
2012-08-06 2012-08-02 6.196 29,226,032 -3,740 7.76% 181,076,470
2012-08-03 2012-08-01 6.196 29,229,772 -2,340 7.76% 181,099,642
2012-08-02 2012-07-31 6.238 29,232,112 -395,093 7.76% 182,363,203
2012-07-31 2012-07-27 6.238 29,627,205 +7,723 7.87% 184,827,973
2012-07-27 2012-07-25 6.196 29,619,482 +116,946 7.86% 183,514,178
2012-07-26 2012-07-24 6.238 29,502,536 -119,404 7.83% 184,050,231
2012-07-25 2012-07-23 6.196 29,621,940 +351 7.86% 183,529,407
2012-07-24 2012-07-20 6.281 29,621,589 -537,572 7.86% 186,058,643
2012-07-23 2012-07-19 6.153 30,159,161 -281 8.01% 185,569,206
2012-07-20 2012-07-18 6.153 30,159,442 -7,021 8.01% 185,570,935
2012-07-19 2012-07-17 6.068 30,166,463 -15,212 8.01% 183,036,161
2012-07-18 2012-07-16 6.068 30,181,675 +5,406 8.01% 183,128,461
2012-07-17 2012-07-13 6.196 30,176,269 +5,360 8.01% 186,963,878
2012-07-16 2012-07-12 6.110 30,170,909 -99,815 8.01% 184,352,314
2012-07-13 2012-07-11 6.324 30,270,724 -19,893 8.04% 191,429,421
2012-07-12 2012-07-10 6.324 30,290,617 -913 8.04% 191,555,223
2012-07-11 2012-07-09 6.196 30,291,530 -119,660 8.04% 187,678,003
2012-07-10 2012-07-06 6.110 30,411,190 +25,018 8.07% 185,820,496
2012-07-09 2012-07-05 6.110 30,386,172 -24,597 8.07% 185,667,629
2012-07-05 2012-07-03 6.025 30,410,769 -46,198 8.07% 183,219,071
2012-07-04 2012-06-29 5.897 30,456,967 -2,340 8.09% 179,593,205
2012-07-03 2012-06-28 5.897 30,459,307 -7,021 8.09% 179,607,003
2012-06-29 2012-06-27 6.025 30,466,328 +78,518 8.09% 183,553,803
2012-06-28 2012-06-26 5.982 30,387,810 +9,361 8.07% 181,782,302
2012-06-27 2012-06-25 5.897 30,378,449 +14,042 8.06% 179,130,214
2012-06-26 2012-06-22 6.068 30,364,407 -28,084 8.06% 184,237,194
2012-06-25 2012-06-21 5.854 30,392,491 -760,372 8.07% 177,914,369
2012-06-22 2012-06-20 5.726 31,152,863 -1,193 8.27% 178,372,100
2012-06-21 2012-06-19 5.768 31,154,056 -13,129 8.27% 179,710,117
2012-06-20 2012-06-18 5.768 31,167,185 -79,819 8.27% 179,785,851
2012-06-19 2012-06-15 5.768 31,247,004 -123,452 8.30% 180,246,281
2012-06-18 2012-06-14 5.555 31,370,456 +291,033 8.33% 174,256,243
2012-06-15 2012-06-13 5.726 31,079,423 -341,430 8.25% 177,951,604
2012-06-14 2012-06-12 5.683 31,420,853 +318,659 8.34% 178,563,946
2012-06-13 2012-06-11 5.768 31,102,194 +9,450,001 8.26% 179,410,954
2012-06-12 2012-06-08 5.683 21,652,193 +5,641 11.50% 123,048,888
2012-06-11 2012-06-07 5.726 21,646,552 +6,553 11.49% 123,941,769
2012-06-08 2012-06-06 5.683 21,639,999 -1,756 11.49% 122,979,590
2012-06-07 2012-06-05 5.512 21,641,755 +8,800 11.49% 119,290,634
2012-06-06 2012-06-04 5.427 21,632,955 -12,064 11.49% 117,393,413
2012-06-05 2012-06-01 5.512 21,645,019 +42,406 11.49% 119,308,626
2012-06-04 2012-05-31 5.512 21,602,613 +231 11.47% 119,074,881
2012-06-01 2012-05-30 5.469 21,602,382 -11,233 11.47% 118,150,557
2012-05-31 2012-05-29 5.469 21,613,615 +8,659 11.48% 118,211,994
2012-05-30 2012-05-28 5.469 21,604,956 +4,213 11.47% 118,164,635
2012-05-28 2012-05-24 5.512 21,600,743 +9,361 11.47% 119,064,574
2012-05-25 2012-05-23 5.512 21,591,382 +1,502 11.46% 119,012,975
2012-05-24 2012-05-22 5.555 21,589,880 +2,223 11.46% 119,927,213
2012-05-23 2012-05-21 5.640 21,587,657 +936 11.46% 121,759,709
2012-05-22 2012-05-18 5.512 21,586,721 +21,063 11.46% 118,987,284
2012-05-21 2012-05-17 5.384 21,565,658 +1,755 11.45% 116,106,737
2012-05-18 2012-05-16 5.469 21,563,903 -9,361 11.45% 117,940,103
2012-05-17 2012-05-15 5.512 21,573,264 -2,340 11.45% 118,913,108
2012-05-16 2012-05-14 5.555 21,575,604 -2,341 11.46% 119,847,913
2012-05-15 2012-05-11 5.596 21,577,945 -811,693 11.46% 120,748,776
2012-05-11 2012-05-09 5.678 22,389,638 -5,590 11.45% 127,133,471
2012-05-09 2012-05-07 5.678 22,395,228 +24,230 11.45% 127,165,212
2012-05-08 2012-05-04 5.719 22,370,998 +1,799 11.44% 127,948,119
2012-05-07 2012-05-03 5.761 22,369,199 +4,861 11.44% 128,858,246
2012-05-04 2012-05-02 5.884 22,364,338 +3,402 11.43% 131,590,892
2012-05-03 2012-04-30 5.802 22,360,936 -2,430 11.43% 129,730,723
2012-04-30 2012-04-26 5.678 22,363,366 +4,860 11.43% 126,984,292
2012-04-26 2012-04-24 5.637 22,358,506 -3,159 11.43% 126,036,720
2012-04-25 2012-04-23 5.719 22,361,665 +14,971 11.43% 127,894,740
2012-04-24 2012-04-20 5.719 22,346,694 +2,260 11.43% 127,809,115
2012-04-23 2012-04-19 5.719 22,344,434 +1,847 11.42% 127,796,189
2012-04-20 2012-04-18 5.843 22,342,587 -1,707 11.42% 130,543,589
2012-04-19 2012-04-17 5.843 22,344,294 +4,374 11.42% 130,553,562
2012-04-18 2012-04-16 5.966 22,339,920 +243 11.42% 133,285,640
2012-04-17 2012-04-13 5.966 22,339,677 -14,922 11.42% 133,284,190
2012-04-16 2012-04-12 5.925 22,354,599 +11,350 11.43% 132,453,403
2012-04-13 2012-04-11 5.925 22,343,249 -5,590 11.42% 132,386,153
2012-04-12 2012-04-10 5.966 22,348,839 -2,431 11.43% 133,338,853
2012-04-11 2012-04-05 6.007 22,351,270 +24,304 11.43% 134,273,035
2012-04-10 2012-04-03 6.090 22,326,966 +2,187 11.42% 135,964,388
2012-04-05 2012-04-02 5.966 22,324,779 +4,861 11.41% 133,195,305
2012-04-03 2012-03-30 5.966 22,319,918 +1,409 11.41% 133,166,303
2012-03-30 2012-03-28 5.966 22,318,509 +9,236 11.41% 133,157,896
2012-03-29 2012-03-27 6.090 22,309,273 +20,031 11.41% 135,856,643
2012-03-28 2012-03-26 5.843 22,289,242 -3,938 11.40% 130,231,904
2012-03-26 2012-03-22 6.049 22,293,180 +29,407 11.40% 134,841,353
2012-03-23 2012-03-21 6.090 22,263,773 +2,674 11.38% 135,579,562
2012-03-22 2012-03-20 6.007 22,261,099 +10,596 11.38% 133,731,342
2012-03-21 2012-03-19 6.090 22,250,503 +22,894 11.38% 135,498,752
2012-03-20 2012-03-16 6.090 22,227,609 -182,421 11.36% 135,359,334
2012-03-19 2012-03-15 6.337 22,410,030 -16,162 11.46% 142,002,799
2012-03-16 2012-03-14 6.542 22,426,192 -38,885 11.47% 146,719,016
2012-03-15 2012-03-13 6.501 22,465,077 -52,714 11.49% 146,049,053
2012-03-14 2012-03-12 6.501 22,517,791 -43,795 11.51% 146,391,755
2012-03-13 2012-03-09 6.542 22,561,586 -72,545 11.54% 147,604,805
2012-03-12 2012-03-08 6.666 22,634,131 -33,296 11.57% 150,873,368
2012-03-09 2012-03-07 6.501 22,667,427 -101,831 11.59% 147,364,562
2012-03-08 2012-03-06 6.666 22,769,258 -101,831 11.64% 151,774,090
2012-03-07 2012-03-05 6.830 22,871,089 -74,028 11.69% 156,217,138
2012-03-06 2012-03-02 6.707 22,945,117 -100,227 11.73% 153,890,435
2012-03-05 2012-03-01 6.625 23,045,344 +42,895 11.78% 152,666,172
2012-03-02 2012-02-29 6.913 23,002,449 -402,877 11.76% 159,007,315
2012-03-01 2012-02-28 6.995 23,405,326 -150,632 11.97% 163,718,351
2012-02-24 2012-02-22 8.600 23,555,958 -207,915 12.04% 202,572,647
2012-02-23 2012-02-21 8.312 23,763,873 -5,371 12.15% 197,516,025
2012-02-22 2012-02-20 8.270 23,769,244 -70,723 12.15% 196,582,644
2012-02-21 2012-02-17 8.312 23,839,967 -42,652 12.19% 198,148,489
2012-02-20 2012-02-16 8.353 23,882,619 -4,618 12.21% 199,485,684
2012-02-17 2012-02-15 8.312 23,887,237 -38,350 12.21% 198,541,379
2012-02-16 2012-02-14 8.229 23,925,587 -8,361 12.23% 196,891,217
2012-02-15 2012-02-13 8.229 23,933,948 -9,818 12.24% 196,960,022
2012-02-14 2012-02-10 8.229 23,943,766 -78,840 12.24% 197,040,818
2012-02-13 2012-02-09 8.353 24,022,606 -146,985 12.28% 200,654,961
2012-02-10 2012-02-08 7.982 24,169,591 -23,817 12.36% 192,932,227
2012-02-09 2012-02-07 7.777 24,193,408 -2,382 12.37% 188,144,964
2012-02-08 2012-02-06 7.859 24,195,790 -16,137 12.37% 190,154,637
2012-02-07 2012-02-03 7.859 24,211,927 -5,687 12.38% 190,281,457
2012-02-06 2012-02-02 7.859 24,217,614 -114,275 12.38% 190,326,151
2012-02-03 2012-02-01 7.694 24,331,889 -44,499 12.44% 187,219,542
2012-02-01 2012-01-30 7.900 24,376,388 -729 12.46% 192,576,961
2012-01-31 2012-01-27 8.024 24,377,117 -49 12.46% 195,591,825
2012-01-30 2012-01-26 7.818 24,377,166 -1,288 12.46% 190,577,033
2012-01-26 2012-01-19 7.818 24,378,454 -11,665 12.46% 190,587,102
2012-01-20 2012-01-18 7.448 24,390,119 -3,865 12.47% 181,646,168
2012-01-19 2012-01-17 7.612 24,393,984 -2,017 12.47% 185,689,869
2012-01-18 2012-01-16 7.448 24,396,001 -17,595 12.47% 181,689,974
2012-01-17 2012-01-13 7.777 24,413,596 -38,862 12.48% 189,857,301
2012-01-16 2012-01-12 7.694 24,452,458 -5,055 12.50% 188,147,250
2012-01-13 2012-01-11 7.612 24,457,513 -18,543 12.50% 186,173,459
2012-01-12 2012-01-10 7.818 24,476,056 -24,328 12.51% 191,350,140
2012-01-09 2012-01-05 7.694 24,500,384 -170 12.53% 188,516,012
2012-01-04 2011-12-30 7.036 24,500,554 -12,152 12.53% 172,387,496
2011-12-30 2011-12-28 7.489 24,512,706 -3,062 12.53% 183,567,752
2011-12-29 2011-12-23 7.248 24,515,768 -694,610 12.53% 177,700,072
2011-12-28 2011-12-22 7.288 25,210,378 -6,992 12.54% 183,744,468
2011-12-23 2011-12-21 7.369 25,217,370 -77,311 12.55% 185,815,159
2011-12-22 2011-12-20 7.529 25,294,681 -1,173 12.59% 190,436,672
2011-12-21 2011-12-19 7.369 25,295,854 -2,123 12.59% 186,393,471
2011-12-20 2011-12-16 7.328 25,297,977 -249 12.59% 185,396,022
2011-12-19 2011-12-15 7.609 25,298,226 +249 12.59% 192,489,567
2011-12-16 2011-12-14 7.569 25,297,977 -1,898 12.59% 191,474,580
2011-12-15 2011-12-13 7.649 25,299,875 +1,412 12.59% 193,515,283
2011-12-14 2011-12-12 7.929 25,298,463 +4,994 12.59% 200,596,270
2011-12-13 2011-12-09 7.849 25,293,469 +20,251 12.59% 198,530,847
2011-12-12 2011-12-08 7.929 25,273,218 +93,542 12.58% 200,396,098
2011-12-09 2011-12-07 7.929 25,179,676 -84,902 12.53% 199,654,386
2011-12-08 2011-12-06 8.009 25,264,578 +25 12.57% 202,351,101
2011-12-07 2011-12-05 8.009 25,264,553 +194,774 12.57% 202,350,901
2011-12-06 2011-12-02 7.849 25,069,779 +63,277 12.47% 196,775,083
2011-12-05 2011-12-01 7.969 25,006,502 +162,636 12.44% 199,282,677
2011-12-02 2011-11-30 7.569 24,843,866 +194,425 12.36% 188,037,518
2011-12-01 2011-11-29 7.729 24,649,441 +179,317 12.27% 190,514,445
2011-11-30 2011-11-28 7.369 24,470,124 -9,050 12.18% 180,309,048
2011-11-29 2011-11-25 7.569 24,479,174 -5,094 12.18% 185,277,248
2011-11-23 2011-11-21 7.609 24,484,268 -3,745 12.18% 186,296,310
2011-11-22 2011-11-18 7.609 24,488,013 -6,743 12.19% 186,324,805
2011-11-21 2011-11-17 7.729 24,494,756 -17,604 12.19% 189,318,892
2011-11-17 2011-11-15 7.889 24,512,360 -11,237 12.20% 193,381,480
2011-11-16 2011-11-14 8.370 24,523,597 +4,345 12.20% 205,255,113
2011-11-15 2011-11-11 8.410 24,519,252 -25 12.20% 206,200,654
2011-11-14 2011-11-10 8.330 24,519,277 -1,848 12.20% 204,237,047
2011-11-11 2011-11-09 8.370 24,521,125 -10,987 12.20% 205,234,423
2011-11-10 2011-11-08 8.450 24,532,112 -32,263 12.21% 207,291,226
2011-11-09 2011-11-07 8.770 24,564,375 -24,921 12.22% 215,433,561
2011-11-08 2011-11-04 9.131 24,589,296 -19,203 12.24% 224,514,538
2011-11-07 2011-11-03 9.171 24,608,499 -8,565 12.25% 225,675,355
2011-11-04 2011-11-02 9.251 24,617,064 -4,220 12.25% 227,725,551
2011-11-03 2011-11-01 8.930 24,621,284 -7,017 12.25% 219,876,638
2011-11-02 2011-10-31 9.211 24,628,301 -2,547 12.25% 226,843,227
2011-11-01 2011-10-28 8.970 24,630,848 +15,258 12.26% 220,948,425
2011-10-31 2011-10-27 8.890 24,615,590 -17,031 12.25% 218,840,023
2011-10-28 2011-10-26 8.690 24,632,621 -6,467 12.26% 214,059,194
2011-10-27 2011-10-25 8.810 24,639,088 +414,544 12.26% 217,075,513
2011-10-26 2011-10-24 8.610 24,224,544 -1,998 12.05% 208,572,765
2011-10-19 2011-10-17 9.010 24,226,542 +1,748 12.06% 218,291,826
2011-10-17 2011-10-13 8.450 24,224,794 -8,390 12.05% 204,694,454
2011-10-14 2011-10-12 7.849 24,233,184 -5,893 12.06% 190,208,569
2011-10-13 2011-10-11 7.809 24,239,077 +9,480 12.06% 189,284,136
2011-10-12 2011-10-10 7.609 24,229,597 -2,647 12.06% 184,358,565
2011-10-11 2011-10-07 7.088 24,232,244 -20,501 12.06% 171,763,320
2011-10-10 2011-10-06 6.808 24,252,745 +1,248 12.07% 165,109,989
2011-10-07 2011-10-04 6.367 24,251,497 +20,851 12.07% 154,418,455
2011-10-03 2011-09-28 7.769 24,230,646 -7,104 12.06% 188,247,948
2011-09-30 2011-09-27 7.609 24,237,750 +25,738 12.06% 184,420,600
2011-09-28 2011-09-26 7.369 24,212,012 +9,414 12.05% 178,407,140
2011-09-27 2011-09-23 8.009 24,202,598 +52,938 12.04% 193,845,405
2011-09-26 2011-09-22 8.009 24,149,660 +22,474 12.02% 193,421,409
2011-09-23 2011-09-21 8.049 24,127,186 +1,823 12.01% 194,207,616
2011-09-22 2011-09-20 8.410 24,125,363 +16,231 12.00% 202,888,148
2011-09-21 2011-09-19 8.730 24,109,132 +5,669 12.00% 210,475,522
2011-09-20 2011-09-16 8.850 24,103,463 +998 11.99% 213,321,802
2011-09-19 2011-09-15 8.650 24,102,465 +2,098 11.99% 208,486,884
2011-09-16 2011-09-14 8.610 24,100,367 -28,317 11.99% 207,503,604
2011-09-15 2011-09-12 8.610 24,128,684 +8,740 12.01% 207,747,412
2011-09-14 2011-09-09 9.010 24,119,944 +20,101 12.00% 217,331,331
2011-09-09 2011-09-07 9.211 24,099,843 +1,424 11.99% 221,975,773
2011-09-08 2011-09-06 8.810 24,098,419 +63,976 11.99% 212,312,106
2011-09-06 2011-09-02 9.531 24,034,443 -13,235 11.96% 229,073,339
2011-09-05 2011-09-01 9.611 24,047,678 +18,728 11.97% 231,125,528
2011-09-02 2011-08-31 9.811 24,028,950 +16,306 11.96% 235,756,896
2011-09-01 2011-08-30 9.611 24,012,644 +11,737 11.95% 230,788,812
2011-08-30 2011-08-26 9.211 24,000,907 -23,723 11.94% 221,064,506
2011-08-29 2011-08-25 9.211 24,024,630 -999 11.95% 221,283,010
2011-08-22 2011-08-18 9.932 24,025,629 +79,016 11.96% 238,610,733
2011-08-19 2011-08-17 9.811 23,946,613 +22,899 11.92% 234,949,057
2011-08-18 2011-08-16 9.811 23,923,714 -675 11.90% 234,724,387
2011-08-17 2011-08-15 9.491 23,924,389 -15,332 11.90% 227,066,324
2011-08-16 2011-08-12 9.050 23,939,721 -10,638 11.91% 216,666,142
2011-08-15 2011-08-11 8.850 23,950,359 +53,483 11.92% 211,966,793
2011-08-12 2011-08-10 9.291 23,896,876 -44,498 11.89% 222,020,278
2011-08-11 2011-08-09 9.411 23,941,374 +13,909 11.91% 225,309,996
2011-08-10 2011-08-08 9.611 23,927,465 -6,742 11.91% 229,970,145
2011-08-09 2011-08-05 10.012 23,934,207 -11,582 11.91% 239,619,732
2011-08-08 2011-08-04 10.612 23,945,789 -14,071 11.92% 254,119,828
2011-08-05 2011-08-03 10.813 23,959,860 -899 11.92% 259,066,685
2011-08-04 2011-08-02 10.813 23,960,759 -2,497 11.92% 259,076,405
2011-08-03 2011-08-01 11.213 23,963,256 +1,998 11.92% 268,699,826
2011-08-02 2011-07-29 11.013 23,961,258 -103,480 11.92% 263,879,612
2011-08-01 2011-07-28 11.013 24,064,738 +9,988 11.97% 265,019,212
2011-07-29 2011-07-27 10.813 24,054,750 +12,736 11.97% 260,092,686
2011-07-28 2011-07-26 11.213 24,042,014 +12,710 11.96% 269,582,939
2011-07-26 2011-07-22 11.613 24,029,304 -2,997 11.96% 279,063,294
2011-07-25 2011-07-21 11.213 24,032,301 +300 11.96% 269,474,027
2011-07-22 2011-07-20 11.213 24,032,001 +799 11.96% 269,470,664
2011-07-21 2011-07-19 11.013 24,031,202 +23,073 11.96% 264,649,888
2011-07-20 2011-07-18 11.613 24,008,129 -1,273 11.95% 278,817,379
2011-07-19 2011-07-15 11.613 24,009,402 -400 11.95% 278,832,163
2011-07-18 2011-07-14 11.213 24,009,802 +154,221 11.95% 269,221,746
2011-07-15 2011-07-13 11.613 23,855,581 +6,917 11.87% 277,045,770
2011-07-14 2011-07-12 11.213 23,848,664 -7,316 11.87% 267,414,907
2011-07-12 2011-07-08 11.814 23,855,980 -1,748 11.87% 281,827,135
2011-07-11 2011-07-07 11.814 23,857,728 -10,213 11.87% 281,847,785
2011-07-08 2011-07-06 11.613 23,867,941 -12,486 11.88% 277,189,312
2011-07-07 2011-07-05 11.814 23,880,427 +36,832 11.88% 282,115,944
2011-07-06 2011-07-04 12.214 23,843,595 +1,249 11.86% 291,229,324
2011-07-05 2011-06-30 12.014 23,842,346 +46,146 11.86% 286,440,068
2011-07-04 2011-06-29 11.814 23,796,200 +12,661 11.84% 281,120,912
2011-06-30 2011-06-28 11.814 23,783,539 +63,501 11.83% 280,971,339
2011-06-27 2011-06-23 11.013 23,720,038 +7,866 11.80% 261,223,113
2011-06-24 2011-06-22 11.013 23,712,172 -24,971 11.80% 261,136,487
2011-06-23 2011-06-21 11.213 23,737,143 -25,595 11.81% 266,164,423
2011-06-21 2011-06-17 11.413 23,762,738 -43,225 11.82% 271,209,480
2011-06-20 2011-06-16 11.613 23,805,963 +203,514 11.85% 276,469,533
2011-06-14 2011-06-10 11.814 23,602,449 -24,971 11.74% 278,831,998
2011-06-10 2011-06-08 12.414 23,627,420 +174,922 11.76% 293,319,896
2011-06-09 2011-06-07 12.615 23,452,498 +24,971 11.67% 295,844,288
2011-06-08 2011-06-03 12.615 23,427,527 +115,441 11.66% 295,529,288
2011-06-07 2011-06-02 12.815 23,312,086 +249 11.60% 298,740,870
2011-06-03 2011-06-01 13.015 23,311,837 +24,971 11.60% 303,405,456
2011-06-02 2011-05-31 12.815 23,286,866 +35,584 11.59% 298,417,680
2011-05-31 2011-05-27 12.615 23,251,282 +2,073 11.57% 293,306,025
2011-05-30 2011-05-26 12.615 23,249,209 +41,052 11.57% 293,279,875
2011-05-26 2011-05-24 12.815 23,208,157 -2,434 11.55% 297,409,036
2011-05-25 2011-05-23 13.015 23,210,591 +4,494 11.55% 302,087,731
2011-05-24 2011-05-20 13.215 23,206,097 +254,705 11.55% 306,675,845
2011-05-23 2011-05-19 13.215 22,951,392 +249,710 11.42% 303,309,838
2011-05-20 2011-05-18 13.416 22,701,682 +248,712 11.30% 304,555,446
2011-05-19 2011-05-17 13.416 22,452,970 +18,253 11.17% 301,218,839
2011-05-18 2011-05-16 13.616 22,434,717 +249,711 11.16% 305,466,114
2011-05-17 2011-05-13 13.816 22,185,006 +161,412 11.04% 306,508,253
2011-05-16 2011-05-12 13.416 22,023,594 +139,089 10.96% 295,458,526
2011-05-13 2011-05-11 13.616 21,884,505 +122,358 10.89% 297,974,550
2011-05-12 2011-05-09 13.416 21,762,147 +256,827 10.83% 291,951,072
2011-05-11 2011-05-06 13.416 21,505,320 +115,916 10.70% 288,505,597
2011-05-09 2011-05-05 13.616 21,389,404 +126,853 10.64% 291,233,365
2011-05-06 2011-05-04 13.416 21,262,551 -250 10.58% 285,248,719
2011-05-05 2011-05-03 13.816 21,262,801 -3,746 10.58% 293,767,060
2011-05-04 2011-04-29 13.616 21,266,547 -1,248 10.58% 289,560,571
2011-04-28 2011-04-26 13.616 21,267,795 +177,144 10.58% 289,577,564
2011-04-21 2011-04-19 13.616 21,090,651 -3,546 10.49% 287,165,610
2011-04-20 2011-04-18 13.416 21,094,197 -2,005 10.50% 282,990,158
2011-04-19 2011-04-15 13.816 21,096,202 +324 10.50% 291,465,327
2011-04-18 2011-04-14 13.816 21,095,878 +190,205 10.50% 291,460,850
2011-04-15 2011-04-13 13.816 20,905,673 -7,492 10.40% 288,832,976
2011-04-14 2011-04-12 13.616 20,913,165 +2,497 10.41% 284,749,000
2011-04-13 2011-04-11 13.616 20,910,668 -13,809 10.41% 284,715,002
2011-04-12 2011-04-08 13.616 20,924,477 -31,039 10.41% 284,903,022
2011-04-11 2011-04-07 13.616 20,955,516 -10,038 10.43% 285,325,642
2011-04-08 2011-04-06 13.616 20,965,554 -31,214 10.43% 285,462,317
2011-04-07 2011-04-04 13.616 20,996,768 +1,498 10.45% 285,887,320
2011-04-06 2011-04-01 13.616 20,995,270 -2,497 10.45% 285,866,924
2011-04-04 2011-03-31 13.816 20,997,767 +19,977 10.45% 290,105,348
2011-04-01 2011-03-30 13.816 20,977,790 -499 10.44% 289,829,345
2011-03-31 2011-03-29 13.816 20,978,289 +2,743 10.44% 289,836,239
2011-03-30 2011-03-28 13.616 20,975,546 -2,497 10.44% 285,598,366
2011-03-29 2011-03-25 13.616 20,978,043 -4,994 10.44% 285,632,365
2011-03-28 2011-03-24 13.416 20,983,037 +8,315 10.44% 281,498,886
2011-03-25 2011-03-23 13.616 20,974,722 -11,736 10.44% 285,587,147
2011-03-24 2011-03-22 13.416 20,986,458 -3,746 10.44% 281,544,781
2011-03-23 2011-03-21 13.215 20,990,204 +6,693 10.44% 277,392,124
2011-03-22 2011-03-18 13.215 20,983,511 +998 10.44% 277,303,674
2011-03-21 2011-03-17 12.414 20,982,513 -18,728 10.44% 260,485,001
2011-03-18 2011-03-16 12.815 21,001,241 +13,709 10.45% 269,127,740
2011-03-17 2011-03-15 12.815 20,987,532 +2,922 10.44% 268,952,061
2011-03-16 2011-03-14 13.616 20,984,610 -674 10.44% 285,721,780
2011-03-15 2011-03-11 13.616 20,985,284 -7,267 10.44% 285,730,957
2011-03-14 2011-03-10 13.616 20,992,551 -9,988 10.45% 285,829,902
2011-03-11 2011-03-09 13.816 21,002,539 +29,166 10.45% 290,171,278
2011-03-10 2011-03-08 13.816 20,973,373 +3,021 10.44% 289,768,320
2011-03-09 2011-03-07 13.616 20,970,352 +478,631 10.43% 285,527,646
2011-03-08 2011-03-04 13.416 20,491,721 -5,019 10.20% 274,907,614
2011-03-07 2011-03-03 13.215 20,496,740 +999 10.20% 270,870,843
2011-03-04 2011-03-02 13.215 20,495,741 +34,685 10.20% 270,857,641
2011-03-02 2011-02-28 13.015 20,461,056 +10,437 10.18% 266,302,309
2011-03-01 2011-02-25 12.815 20,450,619 -24,421 10.18% 262,071,602
2011-02-28 2011-02-24 12.615 20,475,040 +17,105 10.19% 258,284,795
2011-02-25 2011-02-23 13.416 20,457,935 -7,491 10.18% 274,454,356
2011-02-24 2011-02-22 13.616 20,465,426 -4,745 10.18% 278,652,686
2011-02-23 2011-02-21 13.816 20,470,171 +10,688 10.19% 282,816,076
2011-02-22 2011-02-18 14.216 20,459,483 -123,232 10.18% 290,861,698
2011-02-21 2011-02-17 13.816 20,582,715 -12,711 10.24% 284,370,985
2011-02-18 2011-02-16 13.816 20,595,426 -10,338 10.25% 284,546,601
2011-02-17 2011-02-15 13.816 20,605,764 -11,936 10.25% 284,689,431
2011-02-16 2011-02-14 13.416 20,617,700 -17,305 10.26% 276,597,691
2011-02-15 2011-02-11 13.215 20,635,005 -9,389 10.27% 272,698,058
2011-02-14 2011-02-10 13.416 20,644,394 -119,112 10.27% 276,955,805
2011-02-10 2011-02-08 13.816 20,763,506 +124,781 10.33% 286,868,795
2011-02-09 2011-02-07 13.816 20,638,725 +374 10.27% 285,144,820
2011-02-08 2011-02-02 13.816 20,638,351 +7,242 10.27% 285,139,653
2011-02-07 2011-01-31 13.616 20,631,109 -7,491 10.27% 280,908,589
2011-02-01 2011-01-28 13.616 20,638,600 -35,709 10.27% 281,010,584
2011-01-31 2011-01-27 13.416 20,674,309 -24,796 10.29% 277,357,132
2011-01-28 2011-01-26 13.616 20,699,105 +499 10.30% 281,834,407
2011-01-27 2011-01-25 13.616 20,698,606 -3,446 10.30% 281,827,613
2011-01-26 2011-01-24 13.816 20,702,052 +2,722 10.30% 286,019,746
2011-01-25 2011-01-21 13.616 20,699,330 +4,994 10.30% 281,837,471
2011-01-24 2011-01-20 13.616 20,694,336 -1,323 10.30% 281,769,473
2011-01-21 2011-01-19 13.816 20,695,659 +4,869 10.30% 285,931,421
2011-01-20 2011-01-18 14.016 20,690,790 -14,783 10.30% 290,007,109
2011-01-19 2011-01-17 13.616 20,705,573 -144,907 10.30% 281,922,474
2011-01-18 2011-01-14 14.016 20,850,480 -9,089 10.38% 292,245,363
2011-01-17 2011-01-13 13.616 20,859,569 -39,779 10.38% 284,019,249
2011-01-14 2011-01-12 13.416 20,899,348 -219,745 10.40% 280,376,152
2011-01-13 2011-01-11 13.616 21,119,093 +70,119 10.51% 287,552,870
2011-01-12 2011-01-10 13.816 21,048,974 -124,481 10.47% 290,812,824
2011-01-11 2011-01-07 13.215 21,173,455 +5,394 10.54% 279,813,844
2011-01-10 2011-01-06 13.416 21,168,061 +7,491 10.53% 283,981,084
2011-01-07 2011-01-05 13.215 21,160,570 +24,322 10.53% 279,643,564
2011-01-06 2011-01-04 13.616 21,136,248 -50,317 10.52% 287,786,449
2011-01-05 2011-01-03 13.416 21,186,565 +77,935 10.54% 284,229,325
2011-01-04 2010-12-31 13.015 21,108,630 -23,223 10.50% 274,730,537
2011-01-03 2010-12-29 12.815 21,131,853 -6,243 10.52% 270,801,513
2010-12-30 2010-12-28 12.214 21,138,096 -7,666 10.52% 258,183,945
2010-12-29 2010-12-24 12.214 21,145,762 +134,369 10.52% 258,277,579
2010-12-28 2010-12-22 12.214 21,011,393 -15,956 10.46% 256,636,375
2010-12-23 2010-12-21 12.414 21,027,349 -12,236 10.46% 261,041,613
2010-12-22 2010-12-20 11.814 21,039,585 +18,628 10.47% 248,555,119
2010-12-21 2010-12-17 12.214 21,020,957 -98,236 10.46% 256,753,191
2010-12-20 2010-12-16 12.014 21,119,193 -20,426 10.51% 253,724,322
2010-12-17 2010-12-15 12.414 21,139,619 +34,610 10.52% 262,435,376
2010-12-16 2010-12-14 12.615 21,105,009 -188,557 10.50% 266,231,612
2010-12-15 2010-12-13 11.826 21,293,566 -312,296 10.60% 251,822,050
2010-12-14 2010-12-10 11.826 21,605,862 +19,077 10.58% 255,515,326
2010-12-13 2010-12-09 11.826 21,586,785 -8,651 10.57% 255,289,718
2010-12-10 2010-12-08 11.826 21,595,436 -4,058 10.58% 255,392,026
2010-12-09 2010-12-07 11.826 21,599,494 -135,716 10.58% 255,440,017
2010-12-08 2010-12-06 11.826 21,735,210 -3,805 10.65% 257,045,022
2010-12-07 2010-12-03 11.629 21,739,015 -79,679 10.65% 252,805,187
2010-12-06 2010-12-02 11.629 21,818,694 -109,359 10.69% 253,731,782
2010-12-03 2010-12-01 11.826 21,928,053 -102,509 10.74% 259,325,623
2010-12-02 2010-11-30 11.235 22,030,562 +4,312 10.79% 247,511,019
2010-11-30 2010-11-26 11.038 22,026,250 -10,451 10.79% 243,121,126
2010-11-29 2010-11-25 11.235 22,036,701 +9,893 10.79% 247,579,990
2010-11-26 2010-11-24 11.235 22,026,808 +11,669 10.79% 247,468,844
2010-11-25 2010-11-23 11.038 22,015,139 -3,577 10.78% 242,998,485
2010-11-24 2010-11-22 11.432 22,018,716 -65,955 10.79% 251,717,894
2010-11-23 2010-11-19 11.235 22,084,671 +2,663 10.82% 248,118,928
2010-11-22 2010-11-18 11.038 22,082,008 -761 10.82% 243,736,571
2010-11-19 2010-11-17 11.038 22,082,769 +30,644 10.82% 243,744,971
2010-11-18 2010-11-16 11.432 22,052,125 +45,484 10.80% 252,099,826
2010-11-17 2010-11-15 11.432 22,006,641 -1,268 10.78% 251,579,853
2010-11-16 2010-11-12 11.629 22,007,909 -13,851 10.78% 255,932,182
2010-11-15 2010-11-11 11.629 22,021,760 -14,713 10.79% 256,093,257
2010-11-12 2010-11-10 11.629 22,036,473 -68,543 10.79% 256,264,356
2010-11-11 2010-11-09 11.629 22,105,016 +16,641 10.83% 257,061,450
2010-11-10 2010-11-08 11.826 22,088,375 -1,426,053 10.82% 261,221,623
2010-11-09 2010-11-05 12.615 23,514,428 -117,046 11.52% 296,625,511
2010-11-08 2010-11-04 12.023 23,631,474 -132,849 11.58% 284,128,470
2010-11-05 2010-11-03 11.432 23,764,323 -509,336 11.64% 271,673,668
2010-11-04 2010-11-02 11.432 24,273,659 -357,766 11.89% 277,496,396
2010-11-03 2010-11-01 11.235 24,631,425 -310,934 12.07% 276,731,438
2010-11-02 2010-10-29 10.841 24,942,359 -84,854 12.22% 270,392,301
2010-11-01 2010-10-28 11.038 25,027,213 -23,490 12.26% 276,245,126
2010-10-29 2010-10-27 10.841 25,050,703 +1,383,842 12.27% 271,566,825
2010-10-28 2010-10-26 11.038 23,666,861 -175,821 11.59% 261,229,846
2010-10-27 2010-10-25 11.038 23,842,682 -214,786 11.68% 263,170,521
2010-10-26 2010-10-22 10.841 24,057,468 -888,011 11.78% 260,799,475
2010-10-25 2010-10-21 11.038 24,945,479 -2,030 12.22% 275,342,963
2010-10-22 2010-10-20 11.038 24,947,509 +14,866 12.22% 275,365,370
2010-10-21 2010-10-19 11.038 24,932,643 -114,864 12.21% 275,201,282
2010-10-20 2010-10-18 11.235 25,047,507 -7,052 12.27% 281,406,075
2010-10-19 2010-10-15 11.235 25,054,559 -220,164 12.27% 281,485,304
2010-10-18 2010-10-14 11.235 25,274,723 -108,090 12.38% 283,958,823
2010-10-15 2010-10-13 11.235 25,382,813 -79,248 12.43% 285,173,203
2010-10-14 2010-10-12 11.235 25,462,061 -507 12.47% 286,063,545
2010-10-12 2010-10-08 11.432 25,462,568 -24,353 12.47% 291,088,000
2010-10-11 2010-10-07 11.432 25,486,921 -68,720 12.48% 291,366,404
2010-10-08 2010-10-06 11.432 25,555,641 +17,097 12.52% 292,152,010
2010-10-07 2010-10-05 11.038 25,538,544 +3,298 12.51% 281,889,090
2010-10-06 2010-10-04 11.235 25,535,246 -26,230 12.51% 286,885,771
2010-10-05 2010-09-30 11.432 25,561,476 -37,001 12.52% 292,218,716
2010-10-04 2010-09-29 11.235 25,598,477 +2,030 12.54% 287,596,165
2010-09-30 2010-09-28 11.235 25,596,447 +9,639 12.54% 287,573,358
2010-09-29 2010-09-27 11.432 25,586,808 +45,662 12.53% 292,508,311
2010-09-28 2010-09-24 11.432 25,541,146 -2,537 12.51% 291,986,304
2010-09-27 2010-09-22 11.432 25,543,683 -5,708 12.51% 292,015,307
2010-09-24 2010-09-21 11.235 25,549,391 +4,693 12.51% 287,044,689
2010-09-22 2010-09-20 11.629 25,544,698 -93,047 12.51% 297,061,857
2010-09-21 2010-09-17 10.841 25,637,745 -38,965 12.56% 277,930,763
2010-09-17 2010-09-15 10.644 25,676,710 -1,268 12.58% 273,292,204
2010-09-16 2010-09-14 10.841 25,677,978 +12,684 12.58% 278,366,917
2010-09-15 2010-09-13 10.644 25,665,294 -20,599 12.57% 273,170,697
2010-09-14 2010-09-10 10.446 25,685,893 +7,611 12.58% 268,327,167
2010-09-13 2010-09-09 10.841 25,678,282 +3,348 12.58% 278,370,212
2010-09-10 2010-09-08 10.446 25,674,934 -23,758 12.58% 268,212,684
2010-09-09 2010-09-07 10.446 25,698,692 -19,076 12.59% 268,460,872
2010-09-08 2010-09-06 10.446 25,717,768 -17,757 12.60% 268,660,149
2010-09-07 2010-09-03 10.249 25,735,525 -91,475 12.61% 263,773,087
2010-09-06 2010-09-02 10.446 25,827,000 +52,536 12.65% 269,801,239
2010-09-03 2010-09-01 10.249 25,774,464 -38,254 12.62% 264,172,188
2010-09-02 2010-08-31 10.052 25,812,718 +62,124 12.64% 259,476,493
2010-09-01 2010-08-30 10.249 25,750,594 -329 12.61% 263,927,535
2010-08-31 2010-08-27 10.052 25,750,923 +34,195 12.61% 258,855,313
2010-08-30 2010-08-26 9.855 25,716,728 -21,838 12.60% 253,442,721
2010-08-27 2010-08-25 10.249 25,738,566 -3,779 12.61% 263,804,256
2010-08-26 2010-08-24 10.249 25,742,345 -3,780 12.61% 263,842,988
2010-08-25 2010-08-23 10.446 25,746,125 +8,980 12.61% 268,956,380
2010-08-24 2010-08-20 10.446 25,737,145 +5,073 12.61% 268,862,570
2010-08-23 2010-08-19 10.446 25,732,072 -2,435 12.60% 268,809,575
2010-08-20 2010-08-18 10.644 25,734,507 +6,291 12.61% 273,907,371
2010-08-19 2010-08-17 10.249 25,728,216 +406 12.60% 263,698,175
2010-08-18 2010-08-16 10.249 25,727,810 -15,626 12.60% 263,694,013
2010-08-16 2010-08-12 10.249 25,743,436 -1,624 12.61% 263,854,170
2010-08-13 2010-08-11 10.249 25,745,060 -25,139 12.61% 263,870,815
2010-08-12 2010-08-10 10.249 25,770,199 +5,201 12.62% 264,128,474
2010-08-11 2010-08-09 10.446 25,764,998 -5,860 12.62% 269,153,536
2010-08-10 2010-08-06 10.446 25,770,858 +1,649 12.62% 269,214,752
2010-08-09 2010-08-05 10.446 25,769,209 -241,447 12.62% 269,197,526
2010-08-06 2010-08-04 10.249 26,010,656 -266,941 12.74% 266,593,009
2010-08-05 2010-08-03 10.249 26,277,597 -239,012 12.87% 269,328,988
2010-08-04 2010-08-02 10.249 26,516,609 -83,459 12.99% 271,778,712
2010-08-03 2010-07-30 10.644 26,600,068 -140,332 13.03% 283,120,042
2010-08-02 2010-07-29 10.446 26,740,400 -152,205 13.10% 279,343,053
2010-07-30 2010-07-28 10.446 26,892,605 -107,786 13.17% 280,933,060
2010-07-29 2010-07-27 10.644 27,000,391 -77,852 13.23% 287,380,913
2010-07-27 2010-07-23 10.249 27,078,243 +6,976 13.26% 277,535,110
2010-07-26 2010-07-22 10.052 27,071,267 -68,492 13.26% 272,127,772
2010-07-23 2010-07-21 10.052 27,139,759 -269,072 13.29% 272,816,272
2010-07-22 2010-07-20 10.052 27,408,831 -125,772 13.43% 275,521,057
2010-07-21 2010-07-19 9.855 27,534,603 -116,258 13.49% 271,358,188
2010-07-20 2010-07-16 10.052 27,650,861 -126,837 13.54% 277,954,009
2010-07-19 2010-07-15 10.052 27,777,698 -73,845 13.61% 279,229,009
2010-07-16 2010-07-14 10.446 27,851,543 -2,537 13.64% 290,950,586
2010-07-15 2010-07-13 10.249 27,854,080 -913 13.64% 285,486,955
2010-07-14 2010-07-12 10.052 27,854,993 +12,430 13.64% 280,005,999
2010-07-12 2010-07-08 9.855 27,842,563 +24,683 13.64% 274,393,186
2010-07-09 2010-07-07 9.697 27,817,880 -10,655 13.63% 269,763,532
2010-07-08 2010-07-06 10.052 27,828,535 -2,536 13.63% 279,740,036
2010-07-07 2010-07-05 9.776 27,831,071 -186,349 13.63% 272,085,691
2010-07-05 2010-06-30 9.658 28,017,420 -8,879 13.72% 270,594,103
2010-07-02 2010-06-29 9.697 28,026,299 -3,805 13.73% 271,784,672
2010-06-30 2010-06-28 9.855 28,030,104 -199,388 13.73% 276,241,434
2010-06-29 2010-06-25 9.697 28,229,492 -30,441 13.83% 273,755,134
2010-06-28 2010-06-24 9.855 28,259,933 -312,906 13.84% 278,506,438
2010-06-25 2010-06-23 9.855 28,572,839 -24,099 14.00% 281,590,180
2010-06-24 2010-06-22 10.052 28,596,938 -36,758 14.01% 287,464,233
2010-06-23 2010-06-21 10.052 28,633,696 -348,954 14.03% 287,833,735
2010-06-22 2010-06-18 9.737 28,982,650 -4,566 14.20% 282,201,390
2010-06-18 2010-06-15 9.579 28,987,216 -64,839 14.20% 277,675,065
2010-06-17 2010-06-14 9.461 29,052,055 -434,493 14.23% 274,860,418
2010-06-15 2010-06-11 9.382 29,486,548 -407,933 14.44% 276,646,380
2010-06-14 2010-06-10 9.461 29,894,481 -7,610 14.64% 282,830,579
2010-06-11 2010-06-09 9.540 29,902,091 -15,220 14.65% 285,260,098
2010-06-10 2010-06-08 9.500 29,917,311 -6,089 14.65% 284,225,933
2010-06-09 2010-06-07 9.461 29,923,400 -12,176 14.66% 283,104,180
2010-06-08 2010-06-04 9.619 29,935,576 -37,163 14.66% 287,939,700
2010-06-07 2010-06-03 9.619 29,972,739 -40,867 14.68% 288,297,158
2010-06-04 2010-06-02 9.540 30,013,606 -108,928 14.70% 286,323,929
2010-06-03 2010-06-01 9.697 30,122,534 +55,555 14.75% 292,112,884
2010-06-02 2010-05-31 9.776 30,066,979 -3,552 14.73% 293,944,662
2010-06-01 2010-05-28 9.776 30,070,531 -23,008 14.73% 293,979,387
2010-05-31 2010-05-27 9.697 30,093,539 -7,374 14.74% 291,831,706
2010-05-28 2010-05-26 9.185 30,100,913 -989 14.74% 276,477,435
2010-05-27 2010-05-25 9.185 30,101,902 -5,074 14.74% 276,486,519
2010-05-26 2010-05-24 9.579 30,106,976 +3,171 14.75% 288,401,498
2010-05-25 2010-05-20 9.264 30,103,805 +59,969 14.75% 278,877,423
2010-05-24 2010-05-19 9.855 30,043,836 -51 14.72% 296,087,105
2010-05-20 2010-05-18 10.249 30,043,887 -2,791 14.72% 307,931,112
2010-05-19 2010-05-17 9.855 30,046,678 -39,928 14.72% 296,115,114
2010-05-18 2010-05-14 10.249 30,086,606 +254 14.74% 308,368,955
2010-05-17 2010-05-13 10.249 30,086,352 -4,820 14.74% 308,366,352
2010-05-14 2010-05-12 10.052 30,091,172 -28,158 14.74% 302,484,682
2010-05-12 2010-05-10 10.249 30,119,330 +24,099 14.75% 308,704,356
2010-05-11 2010-05-07 10.052 30,095,231 +18,265 14.74% 302,525,484
2010-05-10 2010-05-06 10.249 30,076,966 +128,815 14.73% 308,270,151
2010-05-07 2010-05-05 10.446 29,948,151 +36,301 14.67% 312,852,760
2010-05-06 2010-05-04 10.644 29,911,850 -1,268 14.65% 318,369,270
2010-05-05 2010-05-03 10.841 29,913,118 +5,428 14.65% 324,278,743
2010-05-04 2010-04-30 11.038 29,907,690 -7,229 14.65% 330,114,807
2010-04-30 2010-04-28 11.038 29,914,919 +25,367 14.65% 330,194,599
2010-04-29 2010-04-27 11.038 29,889,552 -7,103 14.64% 329,914,603
2010-04-28 2010-04-26 11.432 29,896,655 +35,819 14.64% 341,778,469
2010-04-27 2010-04-23 11.432 29,860,836 +62,454 14.63% 341,368,987
2010-04-26 2010-04-22 11.629 29,798,382 +12,532 14.60% 346,528,375
2010-04-23 2010-04-21 11.432 29,785,850 +68,035 14.59% 340,511,747
2010-04-22 2010-04-20 11.432 29,717,815 +17,859 14.56% 339,733,971
2010-04-21 2010-04-19 11.432 29,699,956 +17,148 14.55% 339,529,807
2010-04-20 2010-04-16 11.826 29,682,808 +22,197 14.54% 351,034,935
2010-04-19 2010-04-15 12.615 29,660,611 +60,950 14.53% 374,157,258
2010-04-16 2010-04-14 12.220 29,599,661 +41,070 14.50% 361,720,010
2010-04-15 2010-04-13 12.220 29,558,591 +59,131 14.48% 361,218,117
2010-04-14 2010-04-12 12.220 29,499,460 +23,719 14.45% 360,495,512
2010-04-13 2010-04-09 12.023 29,475,741 -22,095 14.44% 354,395,888
2010-04-12 2010-04-08 12.023 29,497,836 -8,828 14.45% 354,661,543
2010-04-09 2010-04-07 12.220 29,506,664 -24,175 14.45% 360,583,548
2010-04-08 2010-04-01 11.629 29,530,839 +13,293 14.46% 343,417,090
2010-04-07 2010-03-31 11.432 29,517,546 +45,179 14.46% 337,444,496
2010-04-01 2010-03-30 11.038 29,472,367 +56,442 14.44% 325,309,803
2010-03-31 2010-03-29 10.841 29,415,925 -19,025 14.41% 318,888,829
2010-03-30 2010-03-26 10.644 29,434,950 -208,393 14.42% 313,293,345
2010-03-29 2010-03-25 10.644 29,643,343 +68,872 14.52% 315,511,393
2010-03-26 2010-03-24 10.841 29,574,471 +634 14.49% 320,607,577
2010-03-25 2010-03-23 10.841 29,573,837 +24,480 14.49% 320,600,704
2010-03-24 2010-03-22 10.644 29,549,357 -5,074 14.47% 314,511,045
2010-03-23 2010-03-19 11.038 29,554,431 -16,362 14.48% 326,215,608
2010-03-22 2010-03-18 11.038 29,570,793 -15,296 14.48% 326,396,208
2010-03-19 2010-03-17 10.841 29,586,089 -101,825 14.49% 320,733,524
2010-03-18 2010-03-16 10.644 29,687,914 +4,566 14.54% 315,985,788
2010-03-17 2010-03-15 10.841 29,683,348 -39,421 14.54% 321,787,878
2010-03-16 2010-03-12 10.644 29,722,769 +2,537 14.56% 316,356,770
2010-03-15 2010-03-11 10.644 29,720,232 +12,608 14.56% 316,329,767
2010-03-12 2010-03-10 10.644 29,707,624 -5,074 14.55% 316,195,573
2010-03-11 2010-03-09 10.644 29,712,698 -12,303 14.55% 316,249,579
2010-03-10 2010-03-08 10.644 29,725,001 -44,962 14.56% 316,380,527
2010-03-09 2010-03-05 10.446 29,769,963 -2,207 14.58% 310,991,323
2010-03-08 2010-03-04 10.249 29,772,170 -15,854 14.58% 305,146,182
2010-03-04 2010-03-02 10.249 29,788,024 +12,684 14.59% 305,308,676
2010-03-03 2010-03-01 10.249 29,775,340 +4,185 14.58% 305,178,673
2010-03-01 2010-02-25 10.052 29,771,155 +1,370 14.58% 299,267,783
2010-02-26 2010-02-24 10.052 29,769,785 +3,044 14.58% 299,254,012
2010-02-25 2010-02-23 10.052 29,766,741 +23,490 14.58% 299,223,413
2010-02-24 2010-02-22 10.052 29,743,251 +2,233 14.57% 298,987,285
2010-02-23 2010-02-19 9.737 29,741,018 +17,528 14.57% 289,585,549
2010-02-22 2010-02-18 10.052 29,723,490 +6,774 14.56% 298,788,642
2010-02-19 2010-02-17 10.052 29,716,716 -2,588 14.56% 298,720,548
2010-02-18 2010-02-12 10.052 29,719,304 -5,505 14.56% 298,746,563
2010-02-12 2010-02-10 9.855 29,724,809 -11,479 14.56% 292,943,040
2010-02-11 2010-02-09 9.776 29,736,288 +2,156 14.57% 290,711,718
2010-02-10 2010-02-08 9.697 29,734,132 +6,012 14.56% 288,346,361
2010-02-09 2010-02-05 9.816 29,728,120 +6,672 14.56% 291,803,768
2010-02-05 2010-02-03 10.249 29,721,448 -3,045 14.56% 304,626,313
2010-02-04 2010-02-02 10.052 29,724,493 -7,496 14.56% 298,798,724
2010-02-03 2010-02-01 10.249 29,731,989 -1,851 14.56% 304,734,352
2010-02-02 2010-01-29 9.737 29,733,840 +31,481 14.56% 289,515,657
2010-02-01 2010-01-28 9.855 29,702,359 +63,925 14.55% 292,721,791
2010-01-29 2010-01-27 9.855 29,638,434 +20,269 14.52% 292,091,800
2010-01-28 2010-01-26 9.855 29,618,165 +17,224 14.51% 291,892,045
2010-01-27 2010-01-25 10.249 29,600,941 +68,568 14.50% 303,391,192
2010-01-26 2010-01-22 10.249 29,532,373 -3,805 14.47% 302,688,412
2010-01-25 2010-01-21 10.446 29,536,178 +2,537 14.47% 308,549,092
2010-01-22 2010-01-20 10.841 29,533,641 +80,668 14.47% 320,164,951
2010-01-21 2010-01-19 10.841 29,452,973 +34,297 14.43% 319,290,455
2010-01-20 2010-01-18 10.841 29,418,676 +59,487 14.41% 318,918,652
2010-01-19 2010-01-15 10.841 29,359,189 +11,212 14.38% 318,273,772
2010-01-18 2010-01-14 10.841 29,347,977 +59,537 14.38% 318,152,226
2010-01-15 2010-01-13 10.841 29,288,440 +13,445 14.35% 317,506,804
2010-01-14 2010-01-12 11.038 29,274,995 -24,911 14.34% 323,131,252
2010-01-13 2010-01-11 10.841 29,299,906 +43,226 14.35% 317,631,104
2010-01-12 2010-01-08 11.038 29,256,680 +12,177 14.33% 322,929,095
2010-01-11 2010-01-07 11.235 29,244,503 +15,093 14.32% 328,558,879
2010-01-08 2010-01-06 11.235 29,229,410 +48,325 14.32% 328,389,310
2010-01-07 2010-01-05 11.038 29,181,085 -101,571 14.29% 322,094,693
2010-01-06 2010-01-04 11.235 29,282,656 +42,871 14.34% 328,987,524
2010-01-05 2009-12-31 11.235 29,239,785 +12,176 14.32% 328,505,872
2010-01-04 2009-12-29 10.841 29,227,609 +6,469 14.32% 316,847,354
2009-12-30 2009-12-28 10.841 29,221,140 -37,163 14.31% 316,777,226
2009-12-29 2009-12-24 10.644 29,258,303 +11,796 14.33% 311,413,188
2009-12-28 2009-12-22 10.446 29,246,507 -57,153 14.33% 305,523,050
2009-12-23 2009-12-21 10.249 29,303,660 +5,200 14.35% 300,344,247
2009-12-22 2009-12-18 10.249 29,298,460 -33,612 14.35% 300,290,950
2009-12-21 2009-12-17 10.446 29,332,072 -13,520 14.37% 306,416,903
2009-12-18 2009-12-16 10.644 29,345,592 +3,805 14.37% 312,342,255
2009-12-17 2009-12-15 11.224 29,341,787 -520,957 14.37% 329,336,398
2009-12-16 2009-12-14 11.418 29,862,744 -7,234 14.36% 340,962,723
2009-12-15 2009-12-11 11.418 29,869,978 +5,116 14.36% 341,045,318
2009-12-14 2009-12-10 11.418 29,864,862 +23,253 14.36% 340,986,905
2009-12-11 2009-12-09 11.224 29,841,609 +119,368 14.35% 334,946,471
2009-12-10 2009-12-08 11.418 29,722,241 +8,138 14.29% 339,358,507
2009-12-09 2009-12-07 11.418 29,714,103 +9,398 14.29% 339,265,590
2009-12-08 2009-12-04 11.611 29,704,705 -2,958 14.29% 344,906,732
2009-12-07 2009-12-03 11.998 29,707,663 +95,546 14.29% 356,439,114
2009-12-04 2009-12-02 10.644 29,612,117 -49,251 14.24% 315,179,036
2009-12-03 2009-12-01 10.450 29,661,368 +46,610 14.26% 309,963,185
2009-12-02 2009-11-30 10.257 29,614,758 +26,354 14.24% 303,745,068
2009-12-01 2009-11-27 9.870 29,588,404 +17,828 14.23% 292,022,889
2009-11-30 2009-11-26 10.257 29,570,576 +20,153 14.22% 303,291,913
2009-11-27 2009-11-25 10.063 29,550,423 +24,958 14.21% 297,366,624
2009-11-26 2009-11-24 10.257 29,525,465 -47,385 14.20% 302,829,230
2009-11-25 2009-11-23 10.063 29,572,850 +39,815 14.22% 297,592,308
2009-11-24 2009-11-20 9.870 29,533,035 -1,292 14.20% 291,476,424
2009-11-23 2009-11-19 10.063 29,534,327 +6,976 14.20% 297,204,650
2009-11-20 2009-11-18 10.063 29,527,351 +6,796 14.20% 297,134,450
2009-11-19 2009-11-17 10.063 29,520,555 -7,752 14.20% 297,066,062
2009-11-18 2009-11-16 10.257 29,528,307 -775 14.20% 302,858,380
2009-11-17 2009-11-13 10.063 29,529,082 +5,168 14.20% 297,151,869
2009-11-16 2009-11-12 10.063 29,523,914 +17,569 14.20% 297,099,864
2009-11-13 2009-11-11 10.063 29,506,345 +31,444 14.19% 296,923,066
2009-11-12 2009-11-10 10.257 29,474,901 -107,302 14.17% 302,310,619
2009-11-11 2009-11-09 10.450 29,582,203 -1,613,298 14.23% 309,135,905
2009-11-10 2009-11-06 10.257 31,195,501 -1,912 15.00% 319,958,028
2009-11-09 2009-11-05 10.257 31,197,413 +37,283 15.00% 319,977,639
2009-11-06 2009-11-04 10.450 31,160,130 +54,516 14.99% 325,625,343
2009-11-05 2009-11-03 10.257 31,105,614 -6,459 14.96% 319,036,098
2009-11-04 2009-11-02 10.450 31,112,073 +16,794 14.96% 325,123,144
2009-11-03 2009-10-30 10.063 31,095,279 -50,227 14.95% 312,912,548
2009-11-02 2009-10-29 9.676 31,145,506 -98,492 14.98% 301,363,446
2009-10-30 2009-10-28 10.063 31,243,998 -9,663 15.03% 314,409,111
2009-10-29 2009-10-27 10.257 31,253,661 -2,377 15.03% 320,554,549
2009-10-28 2009-10-23 10.257 31,256,038 -7,596 15.03% 320,578,929
2009-10-23 2009-10-21 10.644 31,263,634 +320,691 15.04% 332,757,095
2009-10-22 2009-10-20 10.063 30,942,943 -1,602 14.88% 311,379,587
2009-10-21 2009-10-19 10.257 30,944,545 -21,057 14.88% 317,384,087
2009-10-20 2009-10-16 10.063 30,965,602 +24,752 14.89% 311,607,605
2009-10-19 2009-10-15 9.870 30,940,850 -6,408 14.88% 305,370,861
2009-10-16 2009-10-14 9.637 30,947,258 +19,766 14.88% 298,247,420
2009-10-15 2009-10-13 9.676 30,927,492 +16,690 14.87% 299,253,945
2009-10-14 2009-10-12 9.676 30,910,802 +4,444 14.87% 299,092,453
2009-10-13 2009-10-09 9.637 30,906,358 +827 14.86% 297,853,255
2009-10-12 2009-10-08 9.676 30,905,531 +10,671 14.86% 299,041,451
2009-10-09 2009-10-07 9.637 30,894,860 -39,557 14.86% 297,742,446
2009-10-08 2009-10-06 9.521 30,934,417 -18,654 14.88% 294,531,816
2009-10-07 2009-10-05 9.405 30,953,071 -89,926 14.89% 291,115,407
2009-10-06 2009-10-02 9.637 31,042,997 -12,919 14.93% 299,170,084
2009-10-05 2009-09-30 9.676 31,055,916 +10,335 14.94% 300,496,574
2009-10-02 2009-09-29 9.676 31,045,581 +10,852 14.93% 300,396,573
2009-09-30 2009-09-28 9.676 31,034,729 +9,533 14.93% 300,291,569
2009-09-29 2009-09-25 9.676 31,025,196 +1,653,631 14.92% 300,199,328
2009-09-28 2009-09-24 9.870 29,371,565 +23,925 14.13% 289,882,796
2009-09-24 2009-09-22 9.870 29,347,640 +2,842 14.11% 289,646,668
2009-09-23 2009-09-21 9.870 29,344,798 -44,957 14.11% 289,618,619
2009-09-22 2009-09-18 10.257 29,389,755 -29,687 14.13% 301,437,315
2009-09-21 2009-09-17 10.450 29,419,442 -26,347 14.15% 307,435,042
2009-09-18 2009-09-16 9.870 29,445,789 -7,958 14.16% 290,615,350
2009-09-17 2009-09-15 9.676 29,453,747 +10,025 14.16% 284,994,011
2009-09-16 2009-09-14 9.870 29,443,722 +17,802 14.16% 290,594,949
2009-09-15 2009-09-11 10.063 29,425,920 +16,949 14.15% 296,113,748
2009-09-14 2009-09-10 10.063 29,408,971 +13,435 14.14% 295,943,189
2009-09-11 2009-09-09 10.063 29,395,536 -47,372 14.14% 295,807,993
2009-09-10 2009-09-08 10.063 29,442,908 -5,607 14.16% 296,284,698
2009-09-09 2009-09-07 9.870 29,448,515 +2,584 14.16% 290,642,254
2009-09-08 2009-09-04 10.063 29,445,931 +491 14.16% 296,315,119
2009-09-07 2009-09-03 9.870 29,445,440 +11,006 14.16% 290,611,905
2009-09-03 2009-09-01 9.676 29,434,434 +14,491 14.16% 284,807,139
2009-09-02 2009-08-31 9.870 29,419,943 +128,592 14.15% 290,360,262
2009-09-01 2009-08-28 9.870 29,291,351 +78,105 14.09% 289,091,123
2009-08-31 2009-08-27 10.063 29,213,246 +253,463 14.05% 293,973,604
2009-08-28 2009-08-26 9.870 28,959,783 -18,086 13.93% 285,818,711
2009-08-27 2009-08-25 9.676 28,977,869 +2,325 13.94% 280,389,423
2009-08-26 2009-08-24 9.676 28,975,544 -10,593 13.93% 280,366,926
2009-08-25 2009-08-21 9.560 28,986,137 -37,722 13.94% 277,103,791
2009-08-24 2009-08-20 9.521 29,023,859 -3,876 13.96% 276,341,070
2009-08-21 2009-08-19 9.366 29,027,735 +3,746 13.96% 271,884,024
2009-08-20 2009-08-18 9.366 29,023,989 -5,451 13.96% 271,848,937
2009-08-19 2009-08-17 9.444 29,029,440 -58,909 13.96% 274,147,101
2009-08-18 2009-08-14 9.676 29,088,349 -1,292 13.99% 281,458,425
2009-08-17 2009-08-13 9.870 29,089,641 -96,889 13.99% 287,100,345
2009-08-14 2009-08-12 9.676 29,186,530 -17,182 14.04% 282,408,423
2009-08-13 2009-08-11 9.870 29,203,712 -5,167 14.04% 288,226,170
2009-08-12 2009-08-10 10.063 29,208,879 -4,909 14.05% 293,929,659
2009-08-11 2009-08-07 9.870 29,213,788 +72,318 14.05% 288,325,615
2009-08-10 2009-08-06 9.870 29,141,470 +3,617 14.01% 287,611,872
2009-08-07 2009-08-05 9.870 29,137,853 -21,961 14.01% 287,576,174
2009-08-06 2009-08-04 10.063 29,159,814 -44,389 14.02% 293,435,916
2009-08-05 2009-08-03 10.257 29,204,203 -57,513 14.04% 299,534,193
2009-08-04 2009-07-31 10.063 29,261,716 -53,406 14.07% 294,461,359
2009-08-03 2009-07-30 9.870 29,315,122 -36,275 14.10% 289,325,731
2009-07-31 2009-07-29 10.063 29,351,397 +4,392 14.12% 295,363,821
2009-07-30 2009-07-28 10.644 29,347,005 -50,486 14.11% 312,357,295
2009-07-29 2009-07-27 10.644 29,397,491 -895,696 14.14% 312,894,647
2009-07-28 2009-07-24 9.599 30,293,187 -53,587 14.57% 290,771,488
2009-07-27 2009-07-23 9.637 30,346,774 -35,345 14.59% 292,460,387
2009-07-24 2009-07-22 9.482 30,382,119 -33,562 14.61% 288,097,386
2009-07-23 2009-07-21 9.599 30,415,681 +45,215 14.63% 291,947,256
2009-07-22 2009-07-20 9.676 30,370,466 -57,256 14.61% 293,864,170
2009-07-21 2009-07-17 9.676 30,427,722 -161,146 14.63% 294,418,178
2009-07-20 2009-07-16 9.560 30,588,868 -139,081 14.71% 292,425,696
2009-07-17 2009-07-15 9.676 30,727,949 +11,368 14.78% 297,323,170
2009-07-16 2009-07-14 9.482 30,716,581 -2,584 14.77% 291,268,910
2009-07-15 2009-07-13 9.366 30,719,165 -33,464 14.77% 287,726,555
2009-07-14 2009-07-10 9.482 30,752,629 -30,772 14.79% 291,610,734
2009-07-13 2009-07-09 9.676 30,783,401 -48,884 14.80% 297,859,723
2009-07-10 2009-07-08 9.676 30,832,285 -123,734 14.83% 298,332,724
2009-07-09 2009-07-07 10.063 30,956,019 -82,059 14.89% 311,511,171
2009-07-08 2009-07-06 10.450 31,038,078 -19,636 14.93% 324,349,892
2009-07-07 2009-07-03 10.063 31,057,714 +19,740 14.94% 312,534,530
2009-07-06 2009-07-02 10.257 31,037,974 +161,714 14.93% 318,342,346
2009-07-03 2009-06-30 10.257 30,876,260 +146,910 14.85% 316,683,719
2009-07-02 2009-06-29 10.450 30,729,350 +40,177 14.78% 321,123,664
2009-06-30 2009-06-26 10.450 30,689,173 +271,704 14.76% 320,703,812
2009-06-29 2009-06-25 10.450 30,417,469 +279,532 14.63% 317,864,488
2009-06-26 2009-06-24 10.063 30,137,937 +42,451 14.49% 303,278,792
2009-06-25 2009-06-23 10.063 30,095,486 +57,565 14.47% 302,851,607
2009-06-24 2009-06-22 10.257 30,037,921 +164,221 14.45% 308,085,258
2009-06-23 2009-06-19 9.599 29,873,700 -1,845,187 14.37% 286,745,010
2009-06-22 2009-06-18 9.250 31,718,887 +8,604 15.25% 293,407,367
2009-06-19 2009-06-17 9.521 31,710,283 -58,909 15.25% 301,918,968
2009-06-18 2009-06-16 9.521 31,769,192 +138,591 15.28% 302,479,850
2009-06-17 2009-06-15 9.870 31,630,601 +130,994 15.21% 312,178,362
2009-06-16 2009-06-12 10.257 31,499,607 +194,812 15.15% 323,077,105
2009-06-15 2009-06-11 10.450 31,304,795 +228,349 15.05% 327,137,101
2009-06-12 2009-06-10 10.257 31,076,446 -26,871 14.95% 318,736,935
2009-06-11 2009-06-09 10.063 31,103,317 +63,896 14.96% 312,993,434
2009-06-10 2009-06-08 10.837 31,039,421 +193,210 14.93% 336,377,405
2009-06-09 2009-06-05 10.644 30,846,211 -95,649 14.83% 328,314,219
2009-06-08 2009-06-04 11.031 30,941,860 +186,725 14.88% 341,307,986
2009-06-05 2009-06-03 11.031 30,755,135 -553,472 14.79% 339,248,293
2009-06-04 2009-06-02 9.250 31,308,607 +97,794 15.06% 289,612,178
2009-06-03 2009-06-01 9.057 31,210,813 -133,449 15.01% 282,667,652
2009-06-02 2009-05-29 8.863 31,344,262 -12,247 15.07% 277,810,531
2009-06-01 2009-05-27 8.747 31,356,509 -65,368 15.08% 274,278,217
2009-05-29 2009-05-26 8.476 31,421,877 -5,296 15.11% 266,336,944
2009-05-27 2009-05-25 8.670 31,427,173 -51,545 15.11% 272,463,611
2009-05-26 2009-05-22 8.437 31,478,718 +162,877 15.14% 265,600,387
2009-05-25 2009-05-21 8.902 31,315,841 +139,857 15.06% 278,770,676
2009-05-22 2009-05-20 9.289 31,175,984 -101,695 14.99% 289,592,016
2009-05-21 2009-05-19 9.173 31,277,679 +142,233 15.04% 286,904,947
2009-05-20 2009-05-18 9.095 31,135,446 +6,950 14.97% 283,190,139
2009-05-19 2009-05-15 9.134 31,128,496 -220,701 14.97% 284,331,721
2009-05-18 2009-05-14 8.670 31,349,197 -140,321 15.08% 271,787,583
2009-05-15 2009-05-13 8.863 31,489,518 -6,692 15.14% 279,097,964
2009-05-14 2009-05-12 8.786 31,496,210 +7,985,854 15.15% 276,719,222
2009-05-13 2009-05-11 8.863 23,510,356 +408,201 11.31% 208,377,038
2009-05-12 2009-05-08 7.354 23,102,155 +11,032 11.11% 169,887,438
2009-05-11 2009-05-07 6.773 23,091,123 +223,233 11.10% 156,400,550
2009-05-08 2009-05-06 6.967 22,867,890 +705,045 11.00% 159,313,938
2009-05-07 2009-05-05 6.386 22,162,845 +733,592 10.66% 141,535,253
2009-05-06 2009-05-04 5.689 21,429,253 -366,991 10.31% 121,921,287
2009-05-05 2009-04-30 5.225 21,796,244 +232,457 10.48% 113,886,069
2009-05-04 2009-04-29 5.070 21,563,787 +3,252,047 10.37% 109,333,060
2009-04-30 2009-04-28 4.838 18,311,740 +12,091 8.81% 88,592,060
2009-04-29 2009-04-27 4.838 18,299,649 -114,665 8.80% 88,533,564
2009-04-28 2009-04-24 5.070 18,414,314 -12,660 8.86% 93,364,551
2009-04-27 2009-04-23 4.915 18,426,974 -51,080 8.86% 90,575,954
2009-04-24 2009-04-22 4.722 18,478,054 +6,459 8.89% 87,251,165
2009-04-23 2009-04-21 4.644 18,471,595 +38,937 8.88% 85,790,820
2009-04-22 2009-04-20 4.761 18,432,658 -32,038 8.86% 87,750,227
2009-04-21 2009-04-17 4.644 18,464,696 +6,433 8.88% 85,758,777
2009-04-20 2009-04-16 4.683 18,458,263 +19,171 8.88% 86,443,307
2009-04-17 2009-04-15 4.606 18,439,092 -33,846 8.87% 84,926,195
2009-04-16 2009-04-14 4.644 18,472,938 -48,264 8.88% 85,797,057
2009-04-15 2009-04-09 4.490 18,521,202 -9,095 8.91% 83,153,844
2009-04-14 2009-04-08 4.412 18,530,297 +37,335 8.91% 81,760,286
2009-04-09 2009-04-07 4.567 18,492,962 +18,732 8.89% 84,458,557
2009-04-08 2009-04-06 4.606 18,474,230 +23,925 8.88% 85,088,032
2009-04-07 2009-04-03 4.528 18,450,305 -310 8.87% 83,549,640
2009-04-06 2009-04-02 4.296 18,450,615 -12,531 8.87% 79,266,375
2009-04-03 2009-04-01 3.870 18,463,146 -543 8.88% 71,459,649
2009-04-02 2009-03-31 3.793 18,463,689 -5,167 8.88% 70,032,515
2009-04-01 2009-03-30 3.870 18,468,856 +2,584 8.88% 71,481,749
2009-03-31 2009-03-27 4.103 18,466,272 +4,909 8.88% 75,760,052
2009-03-30 2009-03-26 3.793 18,461,363 +18,861 8.88% 70,023,693
2009-03-27 2009-03-25 3.909 18,442,502 +54,258 8.87% 72,093,546
2009-03-26 2009-03-24 3.987 18,388,244 +49,865 8.84% 73,304,841
2009-03-25 2009-03-23 3.638 18,338,379 -30,721 8.82% 66,718,146
2009-03-24 2009-03-20 3.445 18,369,100 -53,354 8.83% 63,275,132
2009-03-23 2009-03-19 3.561 18,422,454 -12,903 8.86% 65,597,982
2009-03-20 2009-03-18 3.483 18,435,357 -3,359 8.87% 64,216,885
2009-03-19 2009-03-17 3.367 18,438,716 +25,036 8.87% 62,087,633
2009-03-18 2009-03-16 3.329 18,413,680 +7,157 8.86% 61,290,648
2009-03-11 2009-03-09 3.251 18,406,523 -7,751 8.85% 59,842,016
2009-03-09 2009-03-05 3.599 18,414,274 +50,383 8.86% 66,281,560
2009-03-06 2009-03-04 3.793 18,363,891 -11,265 8.83% 69,653,983
2009-03-04 2009-03-02 3.793 18,375,156 +61,130 8.84% 69,696,711
2009-03-03 2009-02-27 3.832 18,314,026 +57,385 8.81% 70,173,671
2009-03-02 2009-02-26 3.909 18,256,641 -5,168 8.78% 71,366,997
2009-02-27 2009-02-25 3.948 18,261,809 -22,168 8.78% 72,094,003
2009-02-26 2009-02-24 3.948 18,283,977 +20,670 8.79% 72,181,518
2009-02-25 2009-02-23 4.064 18,263,307 +55,808 8.78% 74,220,503
2009-02-24 2009-02-20 4.103 18,207,499 +33,847 8.76% 74,698,406
2009-02-23 2009-02-19 4.219 18,173,652 +77,201 8.74% 76,669,720
2009-02-20 2009-02-18 4.064 18,096,451 +8,824 8.70% 73,542,414
2009-02-19 2009-02-17 4.025 18,087,627 -96,631 8.70% 72,806,492
2009-02-18 2009-02-16 4.296 18,184,258 +6,770 8.75% 78,122,069
2009-02-17 2009-02-13 4.257 18,177,488 +104,950 8.74% 77,389,444
2009-02-16 2009-02-12 4.025 18,072,538 +152,956 8.69% 72,745,756
2009-02-13 2009-02-11 4.180 17,919,582 +86,245 8.62% 74,904,309
2009-02-12 2009-02-10 4.335 17,833,337 -16,200 8.58% 77,304,685
2009-02-11 2009-02-09 4.064 17,849,537 -7,235 8.58% 72,538,977
2009-02-10 2009-02-06 4.103 17,856,772 +53,070 8.59% 73,259,507
2009-02-09 2009-02-05 4.025 17,803,702 -427,795 8.56% 71,663,634
2009-02-06 2009-02-04 4.064 18,231,497 +9,534 8.77% 74,091,230
2009-02-05 2009-02-03 4.103 18,221,963 -54,439 8.76% 74,757,746
2009-02-04 2009-02-02 4.296 18,276,402 +33,950 8.79% 78,517,932
2009-02-03 2009-01-30 3.987 18,242,452 -20,153 8.77% 72,723,640
2009-02-02 2009-01-29 3.677 18,262,605 -26,354 8.78% 67,149,302
2009-01-30 2009-01-23 3.561 18,288,959 -63,249 8.80% 65,122,638
2009-01-29 2009-01-22 3.793 18,352,208 -17,957 8.83% 69,609,669
2009-01-23 2009-01-21 3.638 18,370,165 -34,208 8.83% 66,833,789
2009-01-22 2009-01-20 4.064 18,404,373 -5,633 8.85% 74,793,783
2009-01-21 2009-01-19 4.180 18,410,006 +52,269 8.85% 76,954,294
2009-01-20 2009-01-16 4.103 18,357,737 -40,254 8.83% 75,314,775
2009-01-19 2009-01-15 4.490 18,397,991 -42,244 8.85% 82,600,669
2009-01-16 2009-01-14 4.799 18,440,235 +282,168 8.87% 88,500,008
2009-01-15 2009-01-13 4.528 18,158,067 -9,560 8.73% 82,226,281
2009-01-14 2009-01-12 4.064 18,167,627 -13,532 8.74% 73,831,667
2009-01-13 2009-01-09 4.374 18,181,159 +8,009 8.74% 79,516,120
2009-01-12 2009-01-08 4.257 18,173,150 -4,392 8.74% 77,370,975
2009-01-09 2009-01-07 4.490 18,177,542 +723 8.74% 81,610,928
2009-01-07 2009-01-05 4.412 18,176,819 -28,912 8.74% 80,200,653
2009-01-06 2009-01-02 4.451 18,205,731 -154,763 8.76% 81,032,854
2009-01-05 2008-12-31 4.374 18,360,494 +11,627 8.83% 80,300,450
2009-01-02 2008-12-29 4.644 18,348,867 -2,584 8.82% 85,220,813
2008-12-30 2008-12-24 4.412 18,351,451 -144,843 8.83% 80,971,173
2008-12-29 2008-12-22 4.374 18,496,294 -44,078 8.90% 80,894,377
2008-12-23 2008-12-19 4.683 18,540,372 -22,789 8.92% 86,827,838
2008-12-22 2008-12-18 3.832 18,563,161 -92,497 8.93% 71,128,279
2008-12-19 2008-12-17 3.367 18,655,658 -95,701 8.97% 62,818,129
2008-12-18 2008-12-16 3.367 18,751,359 -28,420 9.02% 63,140,378
2008-12-17 2008-12-15 3.445 18,779,779 -16,795 9.03% 64,689,777
2008-12-16 2008-12-12 3.630 18,796,574 -844,789 9.04% 68,228,686
2008-12-15 2008-12-11 4.000 19,641,363 +1,350 9.04% 78,570,155
2008-12-12 2008-12-10 3.889 19,640,013 +6,884 9.04% 76,382,400
2008-12-10 2008-12-08 4.148 19,633,129 -83,533 9.04% 81,446,003
2008-12-09 2008-12-05 3.185 19,716,662 -43,683 9.07% 62,804,979
2008-12-05 2008-12-03 2.963 19,760,345 -22,463 9.09% 58,552,675
2008-12-04 2008-12-02 2.963 19,782,808 -13,499 9.10% 58,619,236
2008-12-01 2008-11-27 3.111 19,796,307 -13,024 9.11% 61,592,197
2008-11-28 2008-11-26 2.630 19,809,331 -53,997 9.12% 52,094,322
2008-11-25 2008-11-21 2.778 19,863,328 -35,232 9.14% 55,179,214
2008-11-19 2008-11-17 2.926 19,898,560 +10,259 9.16% 58,225,198
2008-11-18 2008-11-14 2.926 19,888,301 +1,096,710 9.15% 58,195,179
2008-11-17 2008-11-13 2.926 18,791,591 -20,439 8.65% 54,986,094
2008-11-14 2008-11-12 3.148 18,812,030 +14,714 8.66% 59,226,602
2008-11-13 2008-11-11 3.222 18,797,316 -26,998 8.65% 60,572,755
2008-11-12 2008-11-10 3.259 18,824,314 -219,443 8.66% 61,356,992
2008-11-11 2008-11-07 2.667 19,043,757 -21,734 8.76% 50,786,392
2008-11-10 2008-11-06 2.593 19,065,491 +17,549 8.77% 49,432,009
2008-11-07 2008-11-05 2.963 19,047,942 -16,334 8.77% 56,441,725
2008-11-06 2008-11-04 2.667 19,064,276 -1,181,180 8.77% 50,841,112
2008-11-05 2008-11-03 2.296 20,245,456 -4,693,588 9.32% 46,492,348
2008-11-04 2008-10-31 2.074 24,939,044 +32,209 11.48% 51,728,521
2008-11-03 2008-10-30 2.408 24,906,835 +135 11.46% 59,964,488
2008-10-31 2008-10-29 2.408 24,906,700 -1,782 11.46% 59,964,163
2008-10-30 2008-10-28 2.889 24,908,482 +5,373 11.46% 71,962,144
2008-10-29 2008-10-27 2.222 24,903,109 +5,210 11.46% 55,343,555
2008-10-28 2008-10-24 2.296 24,897,899 +5,400 11.46% 57,176,376
2008-10-27 2008-10-23 2.296 24,892,499 -7,722 11.46% 57,163,975
2008-10-24 2008-10-22 2.667 24,900,221 +10,800 11.46% 66,404,564
2008-10-23 2008-10-21 2.667 24,889,421 +22,462 11.45% 66,375,762
2008-10-22 2008-10-20 3.000 24,866,959 -458 11.44% 74,605,342
2008-10-21 2008-10-17 3.074 24,867,417 -26,999 11.44% 76,448,858
2008-10-17 2008-10-15 3.148 24,894,416 -514,400 11.46% 78,376,001
2008-10-16 2008-10-14 3.222 25,408,816 -2,970 11.69% 81,877,752
2008-10-14 2008-10-10 2.963 25,411,786 -89,365 11.70% 75,298,688
2008-10-13 2008-10-09 3.334 25,501,151 -61,772 11.74% 85,008,925
2008-10-10 2008-10-08 3.371 25,562,923 -148,437 11.76% 86,161,675
2008-10-08 2008-10-03 3.889 25,711,360 -247,694 11.83% 99,994,607
2008-10-06 2008-10-02 4.037 25,959,054 -88,662 11.95% 104,803,935
2008-10-03 2008-09-30 4.074 26,047,716 +702 11.99% 106,126,677
2008-10-02 2008-09-29 4.148 26,047,014 -420,581 11.99% 108,053,340
2008-09-30 2008-09-26 4.260 26,467,595 -39,175 12.18% 112,739,097
2008-09-29 2008-09-25 4.445 26,506,770 -60,989 12.20% 117,814,918
2008-09-26 2008-09-24 4.519 26,567,759 -29,698 12.23% 120,054,097
2008-09-25 2008-09-23 4.741 26,597,457 -25,568 12.24% 126,099,196
2008-09-24 2008-09-22 4.630 26,623,025 -39,229 12.25% 123,262,123
2008-09-23 2008-09-19 4.408 26,662,254 -621 12.27% 117,518,450
2008-09-22 2008-09-18 4.297 26,662,875 -23,110 12.27% 114,558,468
2008-09-19 2008-09-17 4.445 26,685,985 -2,970 12.28% 118,611,477
2008-09-18 2008-09-16 4.185 26,688,955 +128,512 12.28% 111,704,905
2008-09-12 2008-09-10 5.037 26,560,443 +696,505 12.22% 133,793,943
2008-09-11 2008-09-09 5.148 25,863,938 -725,393 11.90% 133,159,355
2008-09-10 2008-09-08 5.111 26,589,331 -5,400 12.24% 135,909,160
2008-09-09 2008-09-05 5.185 26,594,731 +13,716 12.24% 137,906,859
2008-09-08 2008-09-04 5.408 26,581,015 +7,991 12.23% 143,742,981
2008-09-05 2008-09-03 5.408 26,573,024 +8,100 12.23% 143,699,768
2008-09-04 2008-09-02 5.371 26,564,924 -8,100 12.23% 142,672,020
2008-08-29 2008-08-27 5.482 26,573,024 -54,186 12.23% 145,668,258
2008-08-27 2008-08-25 5.371 26,627,210 +13,500 12.25% 143,006,539
2008-08-26 2008-08-21 5.371 26,613,710 -112,422 12.25% 142,934,035
2008-08-25 2008-08-20 5.556 26,726,132 -3,537 12.30% 148,487,399
2008-08-21 2008-08-19 5.593 26,729,669 +14,823 12.30% 149,497,097
2008-08-20 2008-08-18 5.667 26,714,846 -109,128 12.30% 151,393,189
2008-08-19 2008-08-15 5.667 26,823,974 -13,499 12.35% 152,011,618
2008-08-18 2008-08-14 5.741 26,837,473 -22,949 12.35% 154,076,197
2008-08-15 2008-08-13 5.630 26,860,422 +486 12.36% 151,223,279
2008-08-13 2008-08-11 5.926 26,859,936 -17,333 12.36% 159,179,519
2008-08-12 2008-08-08 5.926 26,877,269 -47,692 12.37% 159,282,239
2008-08-11 2008-08-07 6.445 26,924,961 -11,475 12.39% 173,526,802
2008-08-07 2008-08-04 6.445 26,936,436 -945 12.40% 173,600,756
2008-08-01 2008-07-30 6.297 26,937,381 +12,528 12.40% 169,615,884
2008-07-31 2008-07-29 6.297 26,924,853 +11,096 12.39% 169,537,000
2008-07-30 2008-07-28 6.297 26,913,757 +29,401 12.39% 169,467,132
2008-07-28 2008-07-24 6.223 26,884,356 +21,734 12.37% 167,290,450
2008-07-25 2008-07-23 6.111 26,862,622 +22,382 12.36% 164,170,294
2008-07-24 2008-07-22 6.037 26,840,240 +107,210 12.35% 162,045,222
2008-07-23 2008-07-21 5.963 26,733,030 -5,129 12.30% 159,417,610
2008-07-22 2008-07-18 6.260 26,738,159 -5,400 12.31% 167,371,087
2008-07-18 2008-07-16 6.149 26,743,559 -12,419 12.31% 164,433,205
2008-07-17 2008-07-15 5.926 26,755,978 -100,380 12.31% 158,563,434
2008-07-16 2008-07-14 6.371 26,856,358 -3,159 12.36% 171,095,188
2008-07-15 2008-07-11 6.223 26,859,517 -20,249 12.36% 167,135,887
2008-07-14 2008-07-10 6.297 26,879,766 -39,148 12.37% 169,253,102
2008-07-11 2008-07-09 6.371 26,918,914 -3,833 12.39% 171,493,717
2008-07-10 2008-07-08 6.482 26,922,747 -59,869 12.39% 174,509,731
2008-07-08 2008-07-04 6.408 26,982,616 -12,555 12.42% 172,898,962
2008-07-07 2008-07-03 6.408 26,995,171 +1,620 12.42% 172,979,412
2008-07-04 2008-07-02 6.408 26,993,551 -131,374 12.42% 172,969,032
2008-07-02 2008-06-27 6.926 27,124,925 -134,587 12.48% 187,876,467
2008-06-27 2008-06-25 6.926 27,259,512 -10,799 12.55% 188,808,662
2008-06-26 2008-06-24 6.667 27,270,311 -11,879 12.55% 181,812,956
2008-06-24 2008-06-20 7.037 27,282,190 +53,983 12.56% 191,997,273
2008-06-20 2008-06-18 7.334 27,228,207 -13,148 12.53% 199,685,470
2008-06-19 2008-06-17 7.297 27,241,355 +2,699 12.54% 198,772,895
2008-06-18 2008-06-16 7.074 27,238,656 -540 12.54% 192,699,804
2008-06-17 2008-06-13 7.260 27,239,196 -15,389 12.54% 197,748,222
2008-06-16 2008-06-12 7.297 27,254,585 +38,311 12.54% 198,869,431
2008-06-13 2008-06-11 7.112 27,216,274 +14,174 12.53% 193,549,533
2008-06-12 2008-06-10 7.186 27,202,100 -47,220 12.52% 195,463,825
2008-06-11 2008-06-06 7.334 27,249,320 +183,265 12.54% 199,840,308
2008-06-10 2008-06-05 7.482 27,066,055 +197,736 12.46% 202,506,310
2008-06-06 2008-06-04 7.593 26,868,319 +246,820 12.37% 204,012,411
2008-06-05 2008-06-03 7.667 26,621,499 +50,540 12.25% 204,110,376
2008-06-04 2008-06-02 8.334 26,570,959 -20,896 12.23% 221,437,912
2008-06-03 2008-05-30 7.741 26,591,855 -203,757 12.24% 205,852,977
2008-06-02 2008-05-29 8.371 26,795,612 +2,700 12.33% 224,302,622
2008-05-30 2008-05-28 8.297 26,792,912 -24,245 12.33% 222,295,242
2008-05-29 2008-05-27 8.223 26,817,157 +1,080 12.34% 220,509,823
2008-05-28 2008-05-26 8.519 26,816,077 -16,064 12.34% 228,446,922
2008-05-27 2008-05-23 8.704 26,832,141 -37,528 12.35% 233,552,984
2008-05-26 2008-05-22 8.815 26,869,669 +5,373 12.37% 236,865,334
2008-05-21 2008-05-19 8.963 26,864,296 -21,734 12.36% 240,798,103
2008-05-20 2008-05-16 8.963 26,886,030 -121,006 12.37% 240,992,916
2008-05-19 2008-05-15 9.112 27,007,036 -10,773 12.43% 246,078,835
2008-05-15 2008-05-13 9.630 27,017,809 -72,247 12.43% 260,187,067
2008-05-14 2008-05-09 9.630 27,090,056 -810 12.47% 260,882,821
2008-05-13 2008-05-08 9.630 27,090,866 -20,789 12.47% 260,890,621
2008-05-09 2008-05-07 9.630 27,111,655 +8,099 12.48% 261,090,824
2008-05-08 2008-05-06 9.815 27,103,556 -48,732 12.47% 266,032,306
2008-05-07 2008-05-05 9.815 27,152,288 -5,399 12.50% 266,510,630
2008-05-06 2008-05-02 9.445 27,157,687 -4,320 12.50% 256,504,619
2008-05-02 2008-04-29 9.260 27,162,007 -16,874 12.50% 251,515,119
2008-04-30 2008-04-28 8.778 27,178,881 -633,976 12.51% 238,584,458
2008-04-29 2008-04-25 8.889 27,812,857 -655,143 12.80% 247,240,194
2008-04-28 2008-04-24 8.593 28,468,000 -8,099 13.10% 244,628,568
2008-04-25 2008-04-23 8.593 28,476,099 -10,800 13.11% 244,698,164
2008-04-24 2008-04-22 8.556 28,486,899 -5,534 13.11% 243,735,836
2008-04-23 2008-04-21 8.186 28,492,433 -47,032 13.11% 233,229,800
2008-04-22 2008-04-18 8.445 28,539,465 -57,560 13.13% 241,014,352
2008-04-21 2008-04-17 8.963 28,597,025 -44,683 13.16% 256,329,418
2008-04-18 2008-04-16 9.186 28,641,708 +2,700 13.18% 263,095,139
2008-04-15 2008-04-11 10.186 28,639,008 +37,434 13.18% 291,711,060
2008-04-10 2008-04-08 10.556 28,601,574 -134,236 13.16% 301,923,575
2008-04-09 2008-04-07 10.741 28,735,810 -15,821 13.23% 308,662,360
2008-04-03 2008-04-01 10.001 28,751,631 -34,153 13.23% 287,533,520
2008-04-02 2008-03-31 10.741 28,785,784 +26,728 13.25% 309,199,150
2008-04-01 2008-03-28 10.927 28,759,056 -4,860 13.24% 314,238,124
2008-03-31 2008-03-27 10.001 28,763,916 +23,327 13.24% 287,656,377
2008-03-28 2008-03-26 9.630 28,740,589 -2,700 13.23% 276,777,794
2008-03-27 2008-03-25 9.445 28,743,289 +104,273 13.23% 271,480,645
2008-03-26 2008-03-20 9.445 28,639,016 +648 13.18% 270,495,786
2008-03-25 2008-03-19 9.445 28,638,368 +9,719 13.18% 270,489,666
2008-03-20 2008-03-18 9.445 28,628,649 +2,700 13.18% 270,397,869
2008-03-19 2008-03-17 9.630 28,625,949 -972 13.17% 275,673,787
2008-03-18 2008-03-14 10.001 28,626,921 -6,750 13.18% 286,286,345
2008-03-17 2008-03-13 10.186 28,633,671 +18,197 13.18% 291,656,699
2008-03-14 2008-03-12 10.186 28,615,474 +21,842 13.17% 291,471,348
2008-03-13 2008-03-11 10.186 28,593,632 +4,401 13.16% 291,248,870
2008-03-10 2008-03-06 10.556 28,589,231 +675 13.16% 301,793,280
2008-03-07 2008-03-05 10.741 28,588,556 +6,749 13.16% 307,080,648
2008-03-05 2008-03-03 10.927 28,581,807 -7,517,241 13.15% 312,301,399
2008-03-04 2008-02-29 11.297 36,099,048 +2,700 16.61% 407,809,951
2008-03-03 2008-02-28 11.297 36,096,348 +3,105 16.61% 407,779,450
2008-02-29 2008-02-27 11.297 36,093,243 +85,018 16.61% 407,744,372
2008-02-28 2008-02-26 10.741 36,008,225 +5,130 16.57% 386,778,160
2008-02-27 2008-02-25 10.741 36,003,095 +1,349 16.57% 386,723,056
2008-02-26 2008-02-22 10.741 36,001,746 +2,700 16.57% 386,708,566
2008-02-25 2008-02-21 10.927 35,999,046 +945 16.57% 393,346,453
2008-02-22 2008-02-20 10.741 35,998,101 +7,020 16.57% 386,669,414
2008-02-21 2008-02-19 10.927 35,991,081 +11,231 16.56% 393,259,423
2008-02-20 2008-02-18 11.297 35,979,850 -686,677 16.56% 406,463,375
2008-02-19 2008-02-15 11.667 36,666,527 +9,639 16.88% 427,801,754
2008-02-18 2008-02-14 11.667 36,656,888 +48,597 16.87% 427,689,292
2008-02-14 2008-02-12 11.667 36,608,291 -29,725 16.85% 427,122,293
2008-02-13 2008-02-11 12.038 36,638,016 -7,533 16.86% 441,039,554
2008-02-12 2008-02-06 12.964 36,645,549 +1,080 16.87% 475,063,329
2008-02-11 2008-02-04 12.779 36,644,469 -297,846 16.86% 468,262,909
2008-02-05 2008-02-01 12.779 36,942,315 -11,583 17.00% 472,068,947
2008-02-04 2008-01-31 12.779 36,953,898 -258,671 17.01% 472,216,961
2008-02-01 2008-01-30 13.149 37,212,569 +89,392 17.13% 489,305,657
2008-01-31 2008-01-29 13.334 37,123,177 -399,873 17.09% 495,005,322
2008-01-30 2008-01-28 13.519 37,523,050 -7,803 17.27% 507,286,410
2008-01-29 2008-01-25 14.075 37,530,853 -320,552 17.27% 528,243,623
2008-01-28 2008-01-24 14.075 37,851,405 -4,887 17.42% 532,755,365
2008-01-25 2008-01-23 13.890 37,856,292 -348,225 17.42% 525,813,305
2008-01-24 2008-01-22 13.519 38,204,517 +8,370 17.58% 516,499,385
2008-01-23 2008-01-21 14.445 38,196,147 +3,213 17.58% 551,755,148
2008-01-22 2008-01-18 14.816 38,192,934 -498,289 17.58% 565,855,113
2008-01-21 2008-01-17 14.631 38,691,223 -6,534 17.81% 566,072,144
2008-01-18 2008-01-16 14.631 38,697,757 -7,127 17.81% 566,167,740
2008-01-17 2008-01-15 15.001 38,704,884 +142,119 17.81% 580,608,012
2008-01-16 2008-01-14 15.001 38,562,765 +110,369 17.75% 578,476,099
2008-01-15 2008-01-11 14.445 38,452,396 +109,749 17.70% 555,456,744
2008-01-14 2008-01-10 14.445 38,342,647 -18,170 17.65% 553,871,386
2008-01-11 2008-01-09 14.260 38,360,817 -10,259 17.65% 547,029,577
2008-01-10 2008-01-08 14.260 38,371,076 +675 17.66% 547,175,872
2008-01-09 2008-01-07 14.816 38,370,401 +50,675 17.66% 568,484,411
2008-01-08 2008-01-04 14.631 38,319,726 -281,836 17.64% 560,636,955
2008-01-07 2008-01-03 14.445 38,601,562 -83,560 17.77% 557,611,493
2008-01-04 2008-01-02 14.816 38,685,122 +30,698 17.80% 573,147,224
2008-01-03 2007-12-31 14.631 38,654,424 +109,343 17.79% 565,533,756
2008-01-02 2007-12-27 14.631 38,545,081 -419,015 17.74% 563,934,013
2007-12-28 2007-12-24 14.445 38,964,096 -33,964 17.93% 562,848,409
2007-12-27 2007-12-20 14.445 38,998,060 +8,109,997 17.95% 563,339,029
2007-12-21 2007-12-19 14.075 30,888,063 -1,215 14.22% 434,746,908
2007-12-20 2007-12-18 14.260 30,889,278 +4,212 14.22% 440,484,588
2007-12-19 2007-12-17 14.075 30,885,066 -90,525 14.21% 434,704,726
2007-12-18 2007-12-14 14.445 30,975,591 +28,348 14.26% 447,451,985
2007-12-17 2007-12-13 14.297 30,947,243 -19,683 14.24% 442,457,438
2007-12-14 2007-12-12 14.297 30,966,926 -336,695 14.25% 442,738,849
2007-12-13 2007-12-11 14.664 31,303,621 -7,769,286 14.26% 459,028,337
2007-12-11 2007-12-07 15.030 39,072,907 -818 17.80% 587,279,051
2007-12-10 2007-12-06 15.030 39,073,725 +4,582 17.80% 587,291,345
2007-12-07 2007-12-05 14.664 39,069,143 -29,351 17.80% 572,899,977
2007-12-06 2007-12-04 15.030 39,098,494 +22,368 17.81% 587,663,632
2007-12-05 2007-12-03 14.664 39,076,126 +1,691 17.80% 573,002,374
2007-12-04 2007-11-30 14.664 39,074,435 +7,584 17.80% 572,977,578
2007-12-03 2007-11-29 14.480 39,066,851 +136 17.80% 565,705,538
2007-11-30 2007-11-28 14.480 39,066,715 -20,459 17.80% 565,703,569
2007-11-29 2007-11-27 14.480 39,087,174 +64,377 17.80% 565,999,824
2007-11-28 2007-11-26 14.297 39,022,797 -859,753 17.78% 557,914,862
2007-11-27 2007-11-23 14.114 39,882,550 +1,091 18.17% 562,896,537
2007-11-23 2007-11-21 14.114 39,881,459 -66,150 18.17% 562,881,138
2007-11-22 2007-11-20 14.664 39,947,609 -376,056 18.20% 585,781,579
2007-11-21 2007-11-19 14.480 40,323,665 -4,092 18.37% 583,904,769
2007-11-20 2007-11-16 15.030 40,327,757 +14,376 18.37% 606,139,872
2007-11-19 2007-11-15 15.397 40,313,381 -5,238 18.36% 620,702,425
2007-11-16 2007-11-14 15.947 40,318,619 -57,720 18.37% 642,953,898
2007-11-15 2007-11-13 15.397 40,376,339 +8,019 18.39% 621,671,785
2007-11-14 2007-11-12 15.580 40,368,320 -29,733 18.39% 628,947,702
2007-11-13 2007-11-09 16.130 40,398,053 -58,402 18.40% 651,625,453
2007-11-12 2007-11-08 15.764 40,456,455 -19,532 18.43% 637,736,405
2007-11-09 2007-11-07 16.130 40,475,987 -18,385 18.44% 652,882,538
2007-11-08 2007-11-06 15.764 40,494,372 +40,372 18.45% 638,334,111
2007-11-07 2007-11-05 15.580 40,454,000 +93,673 18.43% 630,282,616
2007-11-06 2007-11-02 15.764 40,360,327 +47,109 18.38% 636,221,089
2007-11-05 2007-11-01 15.947 40,313,218 +23,214 18.36% 642,867,769
2007-11-02 2007-10-31 15.947 40,290,004 +137,559 18.35% 642,497,580
2007-11-01 2007-10-30 15.764 40,152,445 +3,618,991 18.29% 632,944,135
2007-10-31 2007-10-29 15.397 36,533,454 +47,300 16.64% 562,503,142
2007-10-30 2007-10-26 14.847 36,486,154 +95,365 16.62% 541,711,479
2007-10-29 2007-10-25 15.030 36,390,789 +43,890 16.58% 546,965,907
2007-10-26 2007-10-24 14.297 36,346,899 -5,728 16.56% 519,657,141
2007-10-25 2007-10-23 14.297 36,352,627 -29,269 16.56% 519,739,035
2007-10-24 2007-10-22 14.297 36,381,896 -5,183 16.57% 520,157,499
2007-10-23 2007-10-18 14.297 36,387,079 +107,748 16.57% 520,231,601
2007-10-22 2007-10-17 14.480 36,279,331 +66,177 16.53% 525,340,997
2007-10-18 2007-10-16 14.480 36,213,154 +201,640 16.50% 524,382,725
2007-10-17 2007-10-15 14.480 36,011,514 +119,424 16.40% 521,462,887
2007-10-16 2007-10-12 14.297 35,892,090 -1,364 16.35% 513,154,668
2007-10-15 2007-10-11 14.480 35,893,454 +13,694 16.35% 519,753,325
2007-10-12 2007-10-10 14.480 35,879,760 +3,001 16.34% 519,555,030
2007-10-11 2007-10-09 14.297 35,876,759 +264,079 16.34% 512,935,478
2007-10-10 2007-10-08 14.664 35,612,680 +268,718 16.22% 522,215,283
2007-10-09 2007-10-05 14.480 35,343,962 -2,728 16.10% 511,796,434
2007-10-08 2007-10-04 14.114 35,346,690 -5,592 16.10% 498,878,065
2007-10-05 2007-10-03 14.114 35,352,282 +1,500 16.10% 498,956,990
2007-10-04 2007-10-02 14.480 35,350,782 -2,728 16.10% 511,895,191
2007-10-03 2007-09-28 14.480 35,353,510 -4,910 16.10% 511,934,694
2007-10-02 2007-09-27 15.030 35,358,420 -15,780 16.11% 531,449,051
2007-09-28 2007-09-25 15.030 35,374,200 -15,631 16.11% 531,686,229
2007-09-27 2007-09-24 14.847 35,389,831 -75,315 16.12% 525,434,325
2007-09-25 2007-09-21 14.480 35,465,146 +6,438 16.15% 513,551,233
2007-09-24 2007-09-20 14.664 35,458,708 -4,310 16.15% 519,957,476
2007-09-21 2007-09-19 15.030 35,463,018 +50,983 16.15% 533,021,194
2007-09-20 2007-09-18 14.847 35,412,035 +17,540 16.13% 525,763,989
2007-09-19 2007-09-17 15.030 35,394,495 +44,163 16.12% 531,991,270
2007-09-18 2007-09-14 15.397 35,350,332 +167,979 16.10% 544,286,692
2007-09-17 2007-09-13 15.214 35,182,353 -26,515 16.03% 535,251,517
2007-09-14 2007-09-12 15.030 35,208,868 -190,811 16.04% 529,201,233
2007-09-13 2007-09-11 15.030 35,399,679 -142,174 16.12% 532,069,187
2007-09-12 2007-09-10 15.580 35,541,853 +55,211 16.19% 553,750,237
2007-09-11 2007-09-07 15.580 35,486,642 +9,438 16.16% 552,890,037
2007-09-10 2007-09-06 15.580 35,477,204 -16,830 16.16% 552,742,991
2007-09-07 2007-09-05 15.764 35,494,034 -35,462 16.17% 559,511,149
2007-09-06 2007-09-04 15.764 35,529,496 -15,848 16.18% 560,070,156
2007-09-05 2007-09-03 16.130 35,545,344 -3,083 16.19% 573,350,673
2007-09-04 2007-08-31 15.580 35,548,427 +6,356 16.19% 553,852,661
2007-09-03 2007-08-30 15.214 35,542,071 -12,275 16.19% 540,724,136
2007-08-31 2007-08-29 15.214 35,554,346 +233,992 16.20% 540,910,883
2007-08-30 2007-08-28 15.397 35,320,354 +240,893 16.09% 543,825,123
2007-08-29 2007-08-27 15.580 35,079,461 +13,285 15.98% 546,546,063
2007-08-28 2007-08-24 14.664 35,066,176 +184,373 15.97% 514,201,487
2007-08-27 2007-08-23 14.114 34,881,803 -14,076 15.89% 492,316,717
2007-08-24 2007-08-22 13.931 34,895,879 +23,187 15.90% 486,119,080
2007-08-23 2007-08-21 13.381 34,872,692 +47,655 15.88% 466,619,912
2007-08-22 2007-08-20 13.931 34,825,037 +6,536,774 15.86% 485,132,212
2007-08-21 2007-08-17 12.647 28,288,263 +138,191 12.89% 357,775,259
2007-08-20 2007-08-16 12.831 28,150,072 -22,859 12.82% 361,187,310
2007-08-17 2007-08-15 14.114 28,172,931 -5,728 12.83% 397,628,669
2007-08-16 2007-08-14 14.664 28,178,659 -1,364 12.84% 413,204,689
2007-08-15 2007-08-13 14.847 28,180,023 +1,664 12.84% 418,389,999
2007-08-14 2007-08-10 14.664 28,178,359 +8,140,932 12.84% 413,200,290
2007-08-13 2007-08-09 15.214 20,037,427 +13,530 9.13% 304,842,124
2007-08-10 2007-08-08 14.664 20,023,897 +9,465 9.12% 293,625,333
2007-08-09 2007-08-07 14.297 20,014,432 -22,095 9.12% 286,149,377
2007-08-08 2007-08-06 15.214 20,036,527 +14,321 9.13% 304,828,431
2007-08-07 2007-08-03 15.764 20,022,206 -61,567 9.12% 315,620,577
2007-08-06 2007-08-02 15.580 20,083,773 +4,337 9.15% 312,909,798
2007-08-03 2007-08-01 16.130 20,079,436 +764 9.15% 323,883,717
2007-08-02 2007-07-31 17.047 20,078,672 +4,337 9.15% 342,273,178
2007-08-01 2007-07-30 16.863 20,074,335 -8,783 9.14% 338,519,685
2007-07-31 2007-07-27 16.863 20,083,118 -84,835 9.15% 338,667,795
2007-07-30 2007-07-26 17.780 20,167,953 -117,951 9.19% 358,582,002
2007-07-27 2007-07-25 17.413 20,285,904 +5,892 9.24% 353,242,463
2007-07-26 2007-07-24 17.780 20,280,012 -10,502 9.24% 360,574,388
2007-07-25 2007-07-23 17.780 20,290,514 -23,186 9.24% 360,761,111
2007-07-24 2007-07-20 17.596 20,313,700 -562,776 9.25% 357,449,917
2007-07-23 2007-07-19 17.230 20,876,476 -7,611 9.51% 359,699,618
2007-07-20 2007-07-18 17.230 20,884,087 -11,293 9.51% 359,830,755
2007-07-19 2007-07-17 17.047 20,895,380 -49,738 9.52% 356,195,276
2007-07-18 2007-07-16 16.863 20,945,118 -13,393 9.54% 353,203,966
2007-07-17 2007-07-13 16.863 20,958,511 -22,205 9.55% 353,429,816
2007-07-16 2007-07-12 16.680 20,980,716 -81,425 9.56% 349,958,568
2007-07-13 2007-07-11 17.596 21,062,141 -353,164 9.59% 370,619,855
2007-07-12 2007-07-10 16.313 21,415,305 +2,319 9.75% 349,356,802
2007-07-11 2007-07-09 16.130 21,412,986 -9,057 9.75% 345,394,039
2007-07-10 2007-07-06 16.130 21,422,043 +11,348 9.76% 345,540,130
2007-07-09 2007-07-05 16.130 21,410,695 +1,228 9.75% 345,357,085
2007-07-06 2007-07-04 16.313 21,409,467 +29,951 9.75% 349,261,564
2007-07-05 2007-07-03 16.313 21,379,516 -39,117 9.74% 348,772,961
2007-07-04 2007-06-29 15.764 21,418,633 -1,664 9.76% 337,633,191
2007-07-03 2007-06-28 15.764 21,420,297 -10,693 9.76% 337,659,422
2007-06-29 2007-06-27 15.214 21,430,990 +8,702 9.76% 326,043,284
2007-06-28 2007-06-26 15.214 21,422,288 +5,783 9.76% 325,910,895
2007-06-27 2007-06-25 15.580 21,416,505 +1,118 9.76% 333,674,069
2007-06-26 2007-06-22 15.580 21,415,387 9.75% 333,656,650

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top