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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.240 40,917,373 +0 4.43% 173,489,662
2025-10-13 2025-10-09 4.200 40,917,373 +0 4.43% 171,852,967
2025-10-10 2025-10-08 4.250 40,917,373 +0 4.43% 173,898,835
2025-10-09 2025-10-06 4.250 40,917,373 +0 4.43% 173,898,835
2025-10-08 2025-10-03 4.250 40,917,373 +0 4.43% 173,898,835
2025-10-06 2025-10-02 4.250 40,917,373 +0 4.43% 173,898,835
2025-10-03 2025-09-30 4.250 40,917,373 +0 4.43% 173,898,835
2025-10-02 2025-09-29 4.250 40,917,373 +0 4.43% 173,898,835
2025-09-30 2025-09-26 4.250 40,917,373 +0 4.43% 173,898,835
2025-09-29 2025-09-25 4.250 40,917,373 +0 4.43% 173,898,835
2025-09-26 2025-09-24 4.250 40,917,373 +0 4.43% 173,898,835
2025-09-25 2025-09-23 4.250 40,917,373 +0 4.43% 173,898,835
2025-09-24 2025-09-22 4.250 40,917,373 +0 4.43% 173,898,835
2025-09-23 2025-09-19 4.376 40,917,373 +0 4.43% 179,054,231
2025-09-22 2025-09-18 4.518 40,917,373 +617,083 4.43% 184,870,378
2025-09-19 2025-09-17 4.528 40,300,290 +0 4.43% 182,491,485
2025-09-18 2025-09-16 4.498 40,300,290 +0 4.43% 181,263,964
2025-09-17 2025-09-15 4.518 40,300,290 +0 4.43% 182,082,311
2025-09-16 2025-09-12 4.518 40,300,290 +0 4.43% 182,082,311
2025-09-15 2025-09-11 4.406 40,300,290 +0 4.43% 177,581,400
2025-09-12 2025-09-10 4.325 40,300,290 +0 4.43% 174,308,011
2025-09-11 2025-09-09 4.386 40,300,290 +0 4.43% 176,763,053
2025-09-10 2025-09-08 4.386 40,300,290 +0 4.43% 176,763,053
2025-09-09 2025-09-05 4.386 40,300,290 +0 4.43% 176,763,053
2025-09-08 2025-09-04 4.386 40,300,290 +0 4.43% 176,763,053
2025-09-05 2025-09-03 4.386 40,300,290 +0 4.43% 176,763,053
2025-09-04 2025-09-02 4.478 40,300,290 +0 4.43% 180,445,617
2025-09-03 2025-09-01 4.478 40,300,290 +0 4.43% 180,445,617
2025-09-02 2025-08-29 4.478 40,300,290 +0 4.43% 180,445,617
2025-09-01 2025-08-28 4.549 40,300,290 +7,880 4.43% 183,309,833
2025-08-29 2025-08-27 4.498 40,292,410 +7,879 4.43% 181,228,521
2025-08-27 2025-08-25 4.670 40,284,531 +1,970 4.43% 188,146,316
2025-08-26 2025-08-22 4.579 40,282,561 +3,940 4.43% 184,456,172
2025-08-15 2025-08-13 4.721 40,278,621 +5,909 4.43% 190,163,482
2025-08-14 2025-08-12 4.721 40,272,712 +9,849 4.42% 190,135,585
2025-06-02 2025-05-29 4.145 40,262,863 +908,185 4.42% 166,872,746
2025-01-03 2024-12-31 4.103 39,354,678 -11,552 4.42% 161,473,524
2024-10-07 2024-10-03 4.103 39,366,230 -15,404 4.41% 161,520,922
2024-10-02 2024-09-27 4.103 39,381,634 -21,179 4.41% 161,584,125
2024-09-17 2024-09-13 3.881 39,402,813 +588,901 4.41% 152,905,363
2024-06-07 2024-06-05 3.848 38,813,912 +524,512 4.41% 149,364,177
2024-04-30 2024-04-26 3.656 38,289,400 -74,840 4.41% 139,978,456
2024-04-25 2024-04-23 3.581 38,364,240 -28,065 4.41% 137,381,400
2024-02-29 2024-02-27 3.581 38,392,305 -7,484 4.42% 137,481,900
2024-01-03 2023-12-29 3.795 38,399,789 -9,355 4.42% 145,718,175
2023-09-19 2023-09-15 3.464 38,409,144 +480,114 4.41% 133,046,678
2023-08-25 2023-08-23 3.237 37,929,030 +5,543 4.41% 122,761,547
2023-06-06 2023-06-02 3.702 37,923,487 -162,589 4.41% 140,395,697
2023-05-24 2023-05-22 3.741 38,086,076 +392,062 4.40% 142,464,157
2023-05-10 2023-05-08 3.719 37,694,014 -1,321 4.40% 140,173,068
2023-05-09 2023-05-05 3.719 37,695,335 -373,033 4.40% 140,177,981
2023-05-08 2023-05-04 3.719 38,068,368 -188,345 4.45% 141,565,182
2023-05-05 2023-05-03 3.719 38,256,713 -168,230 4.47% 142,265,582
2023-01-31 2023-01-27 3.828 38,424,943 +7,314 4.49% 147,093,862
2023-01-30 2023-01-26 3.817 38,417,629 +10,972 4.49% 146,645,676
2023-01-17 2023-01-13 3.806 38,406,657 +16,457 4.49% 146,183,726
2023-01-04 2022-12-30 3.883 38,390,200 -45,715 4.48% 149,060,304
2022-11-21 2022-11-17 3.577 38,435,915 -1,828 4.48% 137,466,936
2022-11-02 2022-10-31 3.292 38,437,743 -10,972 4.48% 126,542,861
2022-09-21 2022-09-19 3.598 38,448,715 -1,828 4.48% 138,353,772
2022-09-16 2022-09-14 3.768 38,450,543 +158,637 4.48% 144,900,730
2022-08-18 2022-08-16 3.571 38,291,906 -1,820 4.49% 136,730,160
2022-08-08 2022-08-04 3.659 38,293,726 +1,820 4.49% 140,102,484
2022-07-04 2022-06-29 3.790 38,291,906 -1,820 4.48% 145,144,324
2022-05-26 2022-05-24 3.998 38,293,726 +1,148,812 4.48% 153,110,358
2022-05-06 2022-05-04 3.919 37,144,914 +1,766 4.48% 145,571,950
2022-04-25 2022-04-21 3.919 37,143,148 -101,138 4.48% 145,565,029
2022-03-17 2022-03-15 3.625 37,244,286 -17,657 4.49% 134,993,194
2022-03-11 2022-03-09 3.828 37,261,943 -7,063 4.49% 142,654,160
2022-02-21 2022-02-17 4.021 37,269,006 -61,801 4.49% 149,857,473
2021-12-29 2021-12-24 4.123 37,330,807 -143,026 4.50% 153,911,476
2021-12-28 2021-12-22 4.032 37,473,833 -100,647 4.52% 151,105,530
2021-12-23 2021-12-21 3.908 37,574,480 -14,126 4.53% 146,829,837
2021-11-24 2021-11-22 3.998 37,588,606 -1,766 4.53% 150,291,067
2021-10-18 2021-10-12 3.953 37,590,372 -1,765 4.52% 148,595,033
2021-10-04 2021-09-29 3.704 37,592,137 +8,828 4.52% 139,234,548
2021-09-24 2021-09-21 3.692 37,583,309 -1,765 4.52% 138,776,157
2021-09-23 2021-09-20 3.852 37,585,074 +3,531 4.52% 144,763,183
2021-09-21 2021-09-17 4.012 37,581,543 +447,399 4.52% 150,780,815
2021-09-20 2021-09-16 4.012 37,134,144 +1,745 4.52% 148,985,807
2021-08-11 2021-08-09 3.989 37,132,399 -36,639 4.52% 148,127,498
2021-06-21 2021-06-17 4.138 37,169,038 -43,618 4.52% 153,812,616
2021-06-10 2021-06-08 4.035 37,212,656 +26,171 4.53% 150,153,952
2021-05-27 2021-05-25 4.438 37,186,485 +688,638 4.52% 165,040,318
2021-05-11 2021-05-07 4.520 36,497,847 -35,960 4.52% 164,967,935
2021-05-07 2021-05-05 4.555 36,533,807 -3,425 4.53% 166,410,553
2021-04-12 2021-04-08 4.532 36,537,232 -39,386 4.53% 165,572,686
2021-04-08 2021-04-01 4.613 36,576,618 -5,137 4.53% 168,741,525
2021-04-07 2021-03-31 4.648 36,581,755 -11,987 4.53% 170,046,985
2021-04-01 2021-03-30 4.648 36,593,742 -10,274 4.54% 170,102,705
2021-03-31 2021-03-29 4.648 36,604,016 -32,536 4.54% 170,150,463
2021-03-25 2021-03-23 4.356 36,636,552 -1,713 4.54% 159,604,360
2021-03-19 2021-03-17 4.438 36,638,265 -25,686 4.54% 162,607,219
2021-03-18 2021-03-16 4.660 36,663,951 -10,274 4.54% 170,857,279
2021-03-17 2021-03-15 4.625 36,674,225 -1,713 4.55% 169,620,156
2021-03-15 2021-03-11 4.625 36,675,938 -1,712 4.55% 169,628,078
2021-02-19 2021-02-17 4.765 36,677,650 -1,713 4.53% 174,776,481
2021-02-18 2021-02-16 4.742 36,679,363 +3,425 4.53% 173,927,856
2021-02-17 2021-02-11 4.637 36,675,938 -3,425 4.53% 170,056,432
2021-02-16 2021-02-09 4.637 36,679,363 -1,712 4.53% 170,072,313
2021-01-25 2021-01-21 4.613 36,681,075 -1,712 4.53% 169,223,423
2021-01-21 2021-01-19 4.613 36,682,787 -3,425 4.53% 169,231,322
2020-10-30 2020-10-28 4.251 36,686,212 -1,713 4.52% 155,964,437
2020-09-18 2020-09-16 4.275 36,687,925 +100,515 4.51% 156,829,884
2020-08-28 2020-08-26 3.970 36,587,410 +71,725 4.51% 145,259,375
2020-07-21 2020-07-17 3.994 36,515,685 -667,720 4.47% 145,829,920
2020-07-20 2020-07-16 3.994 37,183,405 -170,772 4.55% 148,496,543
2020-07-15 2020-07-13 4.087 37,354,177 -6,831 4.57% 152,678,332
2020-07-09 2020-07-07 4.040 37,361,008 -22,200 4.56% 150,956,037
2020-07-08 2020-07-06 4.040 37,383,208 -3,416 4.56% 151,045,736
2020-07-07 2020-07-03 4.087 37,386,624 -70,016 4.56% 152,810,953
2020-07-03 2020-06-30 4.076 37,456,640 -17,078 4.57% 152,658,457
2020-06-26 2020-06-23 3.935 37,473,718 -940,096 4.57% 147,461,575
2020-06-24 2020-06-22 4.040 38,413,814 -401,315 4.69% 155,209,869
2020-06-19 2020-06-17 3.982 38,815,129 -857,276 4.74% 154,558,451
2020-06-18 2020-06-16 4.099 39,672,405 -138,326 4.84% 162,618,286
2020-06-17 2020-06-15 4.099 39,810,731 -324,467 4.86% 163,185,288
2020-06-16 2020-06-12 3.923 40,135,198 -42,693 4.90% 157,464,632
2020-06-10 2020-06-08 4.040 40,177,891 -5,123 4.91% 162,337,569
2020-05-27 2020-05-25 4.158 40,183,014 +568,993 4.91% 167,098,407
2020-05-26 2020-05-22 4.040 39,614,021 -57,233 4.91% 160,025,650
2020-05-21 2020-05-19 4.289 39,671,254 -5,050 4.91% 170,155,067
2020-05-20 2020-05-18 4.158 39,676,304 -1,684 4.91% 164,991,287
2020-05-18 2020-05-14 4.135 39,677,988 -42,083 4.91% 164,055,442
2020-05-06 2020-05-04 4.277 39,720,071 +1,684 4.92% 169,892,526
2020-04-23 2020-04-21 4.158 39,718,387 -3,367 4.92% 165,166,286
2020-03-31 2020-03-27 3.398 39,721,754 +8,417 4.92% 134,975,892
2020-03-30 2020-03-26 3.327 39,713,337 +205,365 4.92% 132,116,229
2020-03-18 2020-03-16 3.731 39,507,972 -2,739,119 4.89% 147,392,757
2020-03-12 2020-03-10 4.063 42,247,091 +6,734 5.23% 171,666,152
2020-03-04 2020-03-02 4.277 42,240,357 +8,416 5.23% 180,672,410
2020-03-02 2020-02-27 4.503 42,231,941 -205,366 5.23% 190,170,001
2020-02-24 2020-02-20 4.574 42,437,307 +3,367 5.25% 194,120,009
2020-02-10 2020-02-06 4.551 42,433,940 -498,264 5.25% 193,096,272
2020-01-21 2020-01-17 4.752 42,932,204 +8,416 5.31% 204,035,122
2020-01-20 2020-01-16 4.752 42,923,788 -1,952,658 5.31% 203,995,125
2019-11-22 2019-11-20 4.729 44,876,446 -694,103 5.54% 212,208,748
2019-11-20 2019-11-18 4.752 45,570,549 -6,733 5.63% 216,573,846
2019-11-12 2019-11-08 4.848 45,577,282 -3,367 5.63% 220,937,961
2019-11-11 2019-11-07 4.859 45,580,649 -8,416 5.63% 221,495,837
2019-11-08 2019-11-06 4.871 45,589,065 +1,683 5.63% 222,078,389
2019-11-06 2019-11-04 4.966 45,587,382 +1,683 5.63% 226,403,267
2019-11-01 2019-10-30 4.990 45,585,699 +8,417 5.63% 227,478,138
2019-10-28 2019-10-24 4.966 45,577,282 -6,733 5.63% 226,353,107
2019-09-30 2019-09-26 4.990 45,584,015 -8,417 5.61% 227,469,735
2019-09-13 2019-09-11 4.973 45,592,432 +384,515 5.61% 226,715,321
2019-08-27 2019-08-23 4.793 45,207,917 -2,326,767 5.59% 216,677,842
2019-08-26 2019-08-22 4.793 47,534,684 -180,266 5.88% 227,829,846
2019-08-16 2019-08-14 4.853 47,714,950 -1,669 5.90% 231,552,519
2019-07-29 2019-07-25 5.260 47,716,619 -15,022 5.90% 251,000,275
2019-07-19 2019-07-17 5.296 47,731,641 -85,126 5.90% 252,795,098
2019-07-16 2019-07-12 5.248 47,816,767 -141,875 5.91% 250,954,122
2019-07-12 2019-07-10 5.260 47,958,642 -41,729 5.93% 252,273,371
2019-07-10 2019-07-08 5.260 48,000,371 -16,691 5.93% 252,492,875
2019-07-09 2019-07-05 5.260 48,017,062 -6,677 5.94% 252,580,674
2019-07-08 2019-07-04 5.308 48,023,739 -81,787 5.94% 254,917,535
2019-07-04 2019-07-02 5.272 48,105,526 -41,728 5.95% 253,622,429
2019-07-02 2019-06-27 5.392 48,147,254 -16,691 5.95% 259,611,574
2019-06-28 2019-06-26 5.332 48,163,945 -1,670 5.95% 256,815,999
2019-06-25 2019-06-21 5.368 48,165,615 -60,088 5.95% 258,556,308
2019-06-24 2019-06-20 5.380 48,225,703 -41,728 5.96% 259,456,719
2019-06-21 2019-06-19 5.272 48,267,431 -46,736 5.96% 254,476,026
2019-06-19 2019-06-17 5.224 48,314,167 -25,037 5.97% 252,406,770
2019-06-17 2019-06-13 5.188 48,339,204 -71,773 5.97% 250,799,926
2019-05-29 2019-05-27 5.392 48,410,977 -20,029 5.98% 261,033,577
2019-05-27 2019-05-23 5.513 48,431,006 +532,209 5.98% 266,976,960
2019-04-29 2019-04-25 5.682 47,898,797 -66,032 5.98% 272,167,551
2019-04-18 2019-04-16 5.694 47,964,829 -37,968 5.98% 273,123,868
2019-04-17 2019-04-15 5.634 48,002,797 -191,491 5.98% 270,432,195
2019-04-16 2019-04-12 5.634 48,194,288 -207,999 6.01% 271,510,993
2019-04-15 2019-04-11 5.694 48,402,287 -148,571 6.03% 275,614,865
2019-04-12 2019-04-10 5.634 48,550,858 -87,492 6.05% 273,519,793
2019-04-11 2019-04-09 5.634 48,638,350 -26,413 6.06% 274,012,694
2019-04-09 2019-04-04 5.549 48,664,763 -28,063 6.06% 270,034,334
2019-04-03 2019-04-01 5.500 48,692,826 -16,508 6.07% 267,830,314
2019-04-01 2019-03-28 5.331 48,709,334 +1,651 6.07% 259,659,230
2019-03-28 2019-03-26 5.573 48,707,683 +4,952 6.07% 271,452,721
2019-03-27 2019-03-25 5.331 48,702,731 -8,254 6.07% 259,624,030
2019-03-12 2019-03-08 5.634 48,710,985 -155,174 6.07% 274,421,896
2019-02-26 2019-02-22 5.646 48,866,159 -28,063 6.09% 275,888,131
2019-02-18 2019-02-14 5.706 48,894,222 -1,651 6.09% 279,008,442
2019-02-15 2019-02-13 5.718 48,895,873 -1,651 6.09% 279,610,258
2019-02-13 2019-02-11 5.755 48,897,524 -8,253 6.09% 281,396,943
2018-12-28 2018-12-24 5.343 48,905,777 -160,127 6.09% 261,298,941
2018-12-27 2018-12-20 5.573 49,065,904 -1,651 6.11% 273,449,122
2018-10-31 2018-10-29 5.149 49,067,555 -4,952 6.11% 252,651,711
2018-10-19 2018-10-16 5.161 49,072,507 -41,270 6.10% 253,271,744
2018-10-18 2018-10-15 5.282 49,113,777 -26,412 6.11% 259,435,092
2018-10-15 2018-10-11 5.343 49,140,189 -26,413 6.11% 262,551,382
2018-10-11 2018-10-09 5.500 49,166,602 -21,460 6.11% 270,436,274
2018-10-04 2018-10-02 5.767 49,188,062 -16,508 6.11% 283,664,874
2018-09-19 2018-09-17 5.767 49,204,570 -33,016 6.11% 283,760,075
2018-09-18 2018-09-14 5.791 49,237,586 -3,301 6.12% 285,143,545
2018-09-14 2018-09-12 5.840 49,240,887 +258,137 6.12% 287,553,953
2018-09-13 2018-09-11 5.840 48,982,750 -6,576 6.11% 286,046,500
2018-09-07 2018-09-05 5.840 48,989,326 +82,656 6.11% 286,084,902
2018-09-05 2018-09-03 5.998 48,906,670 -3,288 6.10% 293,337,273
2018-09-03 2018-08-30 5.779 48,909,958 -135,622 6.10% 282,646,191
2018-08-30 2018-08-28 5.779 49,045,580 -3,288 6.12% 283,429,938
2018-08-13 2018-08-09 6.253 49,048,868 +1,644 6.12% 306,721,589
2018-08-10 2018-08-08 6.022 49,047,224 +1,644 6.12% 295,373,730
2018-08-01 2018-07-30 5.840 49,045,580 +1,644 6.12% 286,413,411
2018-07-30 2018-07-26 5.840 49,043,936 +6,575 6.12% 286,403,810
2018-07-25 2018-07-23 5.828 49,037,361 +1,644 6.12% 285,768,819
2018-07-12 2018-07-10 6.083 49,035,717 +1,644 6.12% 298,287,306
2018-07-06 2018-07-04 6.022 49,034,073 +3,288 6.12% 295,294,532
2018-06-28 2018-06-26 6.205 49,030,785 -24,659 6.12% 304,222,450
2018-06-14 2018-06-12 7.008 49,055,444 +16,439 6.12% 343,765,217
2018-06-13 2018-06-11 6.947 49,039,005 +1,644 6.11% 340,666,944
2018-06-12 2018-06-08 6.752 49,037,361 +3,288 6.11% 331,110,010
2018-06-11 2018-06-07 6.691 49,034,073 -1,644 6.11% 328,105,036
2018-06-08 2018-06-06 6.691 49,035,717 +1,644 6.11% 328,116,036
2018-06-07 2018-06-05 6.570 49,034,073 +8,220 6.11% 322,139,490
2018-06-04 2018-05-31 6.460 49,025,853 -8,220 6.11% 316,717,395
2018-06-01 2018-05-30 6.399 49,034,073 -39,454 6.11% 313,787,725
2018-05-31 2018-05-29 6.448 49,073,527 +3,288 6.12% 316,428,345
2018-05-30 2018-05-28 6.436 49,070,239 +3,288 6.11% 315,810,149
2018-05-25 2018-05-23 6.205 49,066,951 -24,659 6.11% 304,446,850
2018-05-24 2018-05-21 6.193 49,091,610 -75,620 6.11% 304,002,598
2018-05-23 2018-05-18 6.322 49,167,230 -8,219 6.12% 310,818,407
2018-05-21 2018-05-17 6.198 49,175,449 +647,451 6.12% 304,798,678
2018-05-18 2018-05-16 6.173 48,527,998 -137,685 6.13% 299,587,305
2018-05-17 2018-05-15 6.038 48,665,683 -79,372 6.15% 293,827,682
2018-05-16 2018-05-14 6.025 48,745,055 -3,240 6.16% 293,705,050
2018-05-15 2018-05-11 5.988 48,748,295 +8,100 6.16% 291,918,888
2018-05-11 2018-05-09 6.050 48,740,195 -226,776 6.16% 294,879,356
2018-05-10 2018-05-08 6.038 48,966,971 -100,430 6.19% 295,646,762
2018-04-26 2018-04-24 6.038 49,067,401 +1,620 6.19% 296,253,126
2018-04-25 2018-04-23 6.050 49,065,781 +434,114 6.19% 296,849,160
2018-04-24 2018-04-20 6.075 48,631,667 +6,479 6.14% 295,423,669
2018-04-23 2018-04-19 6.050 48,625,188 -3,239 6.14% 294,183,561
2018-04-20 2018-04-18 6.038 48,628,427 +16,198 6.14% 293,602,743
2018-04-19 2018-04-17 6.013 48,612,229 +157,123 6.13% 292,304,515
2018-04-18 2018-04-16 5.865 48,455,106 +14,579 6.11% 284,180,442
2018-04-17 2018-04-13 5.877 48,440,527 +64,793 6.11% 284,693,033
2018-04-13 2018-04-11 5.741 48,375,734 +1,620 6.10% 277,741,993
2018-04-12 2018-04-10 5.692 48,374,114 +3,239 6.10% 275,343,594
2018-04-06 2018-04-03 5.680 48,370,875 +2,258,041 6.10% 274,727,923
2018-04-04 2018-03-29 5.680 46,112,834 +422,775 5.82% 261,903,121
2018-04-03 2018-03-28 5.643 45,690,059 +11,339 5.77% 257,809,518
2018-03-28 2018-03-26 5.680 45,678,720 +1,620 5.76% 259,437,520
2018-03-27 2018-03-23 5.754 45,677,100 +8,099 5.76% 262,812,167
2018-03-20 2018-03-16 5.803 45,669,001 +4,859 5.76% 265,021,066
2018-03-14 2018-03-12 5.927 45,664,142 +3,240 5.76% 270,631,015
2018-02-28 2018-02-26 5.927 45,660,902 +3,240 5.76% 270,611,813
2018-02-27 2018-02-23 5.927 45,657,662 -1,620 5.76% 270,592,611
2018-02-22 2018-02-20 5.865 45,659,282 +4,859 5.76% 267,783,439
2018-02-21 2018-02-15 5.877 45,654,423 +1,620 5.76% 268,318,637
2018-02-13 2018-02-09 5.865 45,652,803 -1,620 5.76% 267,745,441
2018-02-12 2018-02-08 5.988 45,654,423 -9,719 5.76% 273,391,888
2018-02-08 2018-02-06 5.865 45,664,142 -40,495 5.76% 267,811,942
2018-01-29 2018-01-25 5.877 45,704,637 -16,199 5.77% 268,613,753
2018-01-10 2018-01-08 5.877 45,720,836 -3,239 5.77% 268,708,957
2018-01-03 2017-12-29 5.877 45,724,075 +1,620 5.77% 268,727,993
2017-12-28 2017-12-22 5.433 45,722,455 +1,619 5.77% 248,395,226
2017-12-20 2017-12-18 5.445 45,720,836 +1,620 5.77% 248,950,945
2017-12-15 2017-12-13 5.457 45,719,216 -3,239 5.77% 249,506,619
2017-12-06 2017-12-04 5.519 45,722,455 +1,619 5.77% 252,346,968
2017-11-27 2017-11-23 5.494 45,720,836 +4,860 5.77% 251,209,004
2017-11-24 2017-11-22 5.494 45,715,976 +29,157 5.77% 251,182,301
2017-11-23 2017-11-21 5.494 45,686,819 +19,438 5.77% 251,022,100
2017-11-22 2017-11-20 5.618 45,667,381 +3,239 5.76% 256,553,846
2017-11-20 2017-11-16 5.630 45,664,142 +1,620 5.76% 257,099,465
2017-11-15 2017-11-13 5.717 45,662,522 -56,694 5.76% 261,036,906
2017-11-13 2017-11-09 5.766 45,719,216 -4,859 5.77% 263,618,984
2017-11-10 2017-11-08 5.655 45,724,075 +11,339 5.77% 258,566,010
2017-11-08 2017-11-06 5.680 45,712,736 +16,198 5.77% 259,630,718
2017-11-07 2017-11-03 5.766 45,696,538 -1,620 5.77% 263,488,222
2017-11-06 2017-11-02 5.778 45,698,158 +1,620 5.77% 264,061,798
2017-11-03 2017-11-01 5.828 45,696,538 -1,620 5.77% 266,309,295
2017-11-01 2017-10-30 5.704 45,698,158 +3,240 5.77% 260,676,390
2017-10-31 2017-10-27 5.754 45,694,918 +1,620 5.77% 262,914,686
2017-10-30 2017-10-26 5.741 45,693,298 +14,578 5.77% 262,341,191
2017-10-27 2017-10-25 5.680 45,678,720 +3,240 5.76% 259,437,520
2017-10-26 2017-10-24 5.766 45,675,480 +3,239 5.76% 263,366,801
2017-10-25 2017-10-23 5.680 45,672,241 +4,860 5.76% 259,400,722
2017-10-24 2017-10-20 5.741 45,667,381 +8,099 5.76% 262,192,392
2017-10-23 2017-10-19 5.717 45,659,282 +8,099 5.76% 261,018,384
2017-10-19 2017-10-17 5.828 45,651,183 +1,620 5.76% 266,044,976
2017-10-18 2017-10-16 5.803 45,649,563 +1,620 5.76% 264,908,266
2017-10-17 2017-10-13 5.815 45,647,943 +32,396 5.76% 265,462,480
2017-10-16 2017-10-12 5.828 45,615,547 +63,174 5.76% 265,837,297
2017-10-13 2017-10-11 5.828 45,552,373 +3,239 5.75% 265,469,133
2017-10-12 2017-10-10 5.852 45,549,134 +84,231 5.75% 266,575,046
2017-10-10 2017-10-06 5.754 45,464,903 +14,579 5.74% 261,591,250
2017-10-09 2017-10-04 5.655 45,450,324 +4,859 5.74% 257,017,970
2017-10-06 2017-10-03 5.680 45,445,465 -4,859 5.73% 258,112,722
2017-10-04 2017-09-29 5.680 45,450,324 +1,620 5.74% 258,140,319
2017-10-03 2017-09-28 5.692 45,448,704 +12,958 5.73% 258,692,273
2017-09-29 2017-09-27 5.692 45,435,746 +35,636 5.73% 258,618,516
2017-09-28 2017-09-26 5.643 45,400,110 +3,240 5.73% 256,173,459
2017-09-27 2017-09-25 5.680 45,396,870 +3,240 5.73% 257,836,721
2017-09-25 2017-09-21 5.704 45,393,630 +1,620 5.73% 258,939,268
2017-09-22 2017-09-20 5.717 45,392,010 +9,719 5.73% 259,490,482
2017-09-21 2017-09-19 5.717 45,382,291 +19,437 5.73% 259,434,922
2017-09-19 2017-09-15 5.606 45,362,854 +4,860 5.72% 254,282,956
2017-09-18 2017-09-14 5.618 45,357,994 +22,678 5.72% 254,815,747
2017-09-15 2017-09-13 5.544 45,335,316 +21,057 5.72% 251,329,817
2017-09-14 2017-09-12 5.668 45,314,259 +8,099 5.72% 256,827,877
2017-09-13 2017-09-11 5.605 45,306,160 +420,775 5.72% 253,960,194
2017-09-12 2017-09-08 5.543 44,885,385 +11,239 5.71% 248,805,999
2017-09-11 2017-09-07 5.481 44,874,146 +88,307 5.71% 245,948,827
2017-09-08 2017-09-06 5.481 44,785,839 +30,506 5.70% 245,464,829
2017-09-07 2017-09-05 5.468 44,755,333 +41,746 5.70% 244,740,135
2017-09-06 2017-09-04 5.369 44,713,587 +3,211 5.69% 240,056,054
2017-09-05 2017-09-01 5.481 44,710,376 +1,605 5.69% 245,051,227
2017-09-04 2017-08-31 5.506 44,708,771 +96,336 5.69% 246,156,259
2017-09-01 2017-08-30 5.493 44,612,435 +24,083 5.68% 245,070,141
2017-08-31 2017-08-29 5.481 44,588,352 +122,025 5.68% 244,382,430
2017-08-30 2017-08-28 5.543 44,466,327 +16,056 5.66% 246,483,102
2017-08-29 2017-08-25 5.518 44,450,271 -4,817 5.66% 245,286,712
2017-08-28 2017-08-24 5.456 44,455,088 +48,168 5.66% 242,544,520
2017-08-25 2017-08-22 5.481 44,406,920 +48,167 5.65% 243,388,027
2017-08-24 2017-08-21 5.481 44,358,753 -17,661 5.65% 243,124,031
2017-08-22 2017-08-18 5.381 44,376,414 -4,817 5.65% 238,798,632
2017-08-18 2017-08-16 5.356 44,381,231 +3,211 5.65% 237,718,884
2017-08-14 2017-08-10 5.232 44,378,020 +3,212 5.65% 232,173,738
2017-08-09 2017-08-07 5.294 44,374,808 +9,633 5.65% 234,920,707
2017-08-08 2017-08-04 5.356 44,365,175 +24,084 5.65% 237,632,883
2017-08-03 2017-08-01 5.356 44,341,091 -46,562 5.64% 237,503,882
2017-08-01 2017-07-28 5.331 44,387,653 +8,028 5.65% 236,647,452
2017-07-26 2017-07-24 5.344 44,379,625 +1,605 5.65% 237,157,467
2017-07-24 2017-07-20 5.419 44,378,020 -1,605 5.65% 240,465,658
2017-07-18 2017-07-14 5.431 44,379,625 +6,422 5.65% 241,027,169
2017-07-14 2017-07-12 5.419 44,373,203 -6,422 5.65% 240,439,556
2017-07-12 2017-07-10 5.394 44,379,625 +9,633 5.65% 239,368,725
2017-07-11 2017-07-07 5.294 44,369,992 +9,634 5.65% 234,895,211
2017-07-07 2017-07-05 5.282 44,360,358 +3,211 5.65% 234,291,634
2017-07-06 2017-07-04 5.257 44,357,147 -6,422 5.65% 233,169,606
2017-07-04 2017-06-30 5.294 44,363,569 -4,817 5.65% 234,861,208
2017-06-27 2017-06-23 5.381 44,368,386 -20,873 5.65% 238,755,431
2017-06-26 2017-06-22 5.419 44,389,259 -1,605 5.65% 240,526,557
2017-06-22 2017-06-20 5.468 44,390,864 +4,816 5.65% 242,747,072
2017-06-21 2017-06-19 5.431 44,386,048 +14,451 5.65% 241,062,053
2017-06-20 2017-06-16 5.356 44,371,597 +1,605 5.65% 237,667,281
2017-06-19 2017-06-15 5.282 44,369,992 -8,028 5.65% 234,342,516
2017-06-16 2017-06-14 5.306 44,378,020 +1,606 5.65% 235,490,506
2017-06-15 2017-06-13 5.244 44,376,414 -1,606 5.65% 232,718,111
2017-06-14 2017-06-12 5.244 44,378,020 +1,606 5.65% 232,726,533
2017-06-13 2017-06-09 5.232 44,376,414 -17,661 5.65% 232,165,336
2017-06-12 2017-06-08 5.219 44,394,075 +14,450 5.65% 231,704,739
2017-06-05 2017-06-01 5.107 44,379,625 -3,211 5.65% 226,653,989
2017-06-02 2017-05-31 5.082 44,382,836 -14,451 5.65% 225,564,679
2017-06-01 2017-05-29 5.107 44,397,287 -32,111 5.65% 226,744,192
2017-05-29 2017-05-25 5.251 44,429,398 +580,033 5.66% 233,291,089
2017-05-26 2017-05-24 5.251 43,849,365 -1,585 5.66% 230,245,436
2017-05-24 2017-05-22 5.125 43,850,950 +1,585 5.66% 224,718,813
2017-05-23 2017-05-19 5.125 43,849,365 +9,507 5.66% 224,710,690
2017-05-18 2017-05-16 5.188 43,839,858 -153,698 5.66% 227,428,744
2017-05-17 2017-05-15 5.226 43,993,556 +31,690 5.68% 229,891,969
2017-05-16 2017-05-12 5.263 43,961,866 +64,965 5.67% 231,391,054
2017-05-15 2017-05-11 5.263 43,896,901 +3,169 5.66% 231,049,114
2017-05-12 2017-05-10 5.251 43,893,732 +49,120 5.66% 230,478,400
2017-05-11 2017-05-09 5.238 43,844,612 +39,613 5.66% 229,667,064
2017-05-10 2017-05-08 5.226 43,804,999 +15,845 5.65% 228,906,649
2017-05-09 2017-05-05 5.213 43,789,154 +82,395 5.65% 228,271,135
2017-05-08 2017-05-04 5.289 43,706,759 -4,754 5.64% 231,151,661
2017-05-04 2017-04-28 5.314 43,711,513 +23,768 5.64% 232,280,272
2017-05-02 2017-04-27 5.301 43,687,745 +44,366 5.64% 231,602,536
2017-04-28 2017-04-26 5.301 43,643,379 +45,951 5.63% 231,367,338
2017-04-27 2017-04-25 5.327 43,597,428 +63,381 5.62% 232,224,326
2017-04-26 2017-04-24 5.314 43,534,047 +23,767 5.62% 231,337,229
2017-04-25 2017-04-21 5.339 43,510,280 +19,014 5.61% 232,309,322
2017-04-24 2017-04-20 5.364 43,491,266 +7,923 5.61% 233,305,712
2017-04-21 2017-04-19 5.352 43,483,343 +17,430 5.61% 232,714,355
2017-04-20 2017-04-18 5.390 43,465,913 +7,922 5.61% 234,266,977
2017-04-19 2017-04-13 5.377 43,457,991 +68,134 5.61% 233,675,745
2017-04-18 2017-04-12 5.314 43,389,857 +30,106 5.60% 230,571,012
2017-04-13 2017-04-11 5.314 43,359,751 +15,845 5.59% 230,411,031
2017-04-12 2017-04-10 5.364 43,343,906 +14,261 5.59% 232,515,210
2017-04-10 2017-04-06 5.440 43,329,645 +3,169 5.59% 235,720,195
2017-04-07 2017-04-05 5.465 43,326,476 +114,085 5.59% 236,796,705
2017-04-06 2017-04-03 5.478 43,212,391 +87,148 5.57% 236,718,619
2017-04-05 2017-03-31 5.364 43,125,243 +12,676 5.56% 231,342,208
2017-04-03 2017-03-30 5.301 43,112,567 +31,690 5.56% 228,553,336
2017-03-31 2017-03-29 5.339 43,080,877 +12,676 5.56% 230,016,661
2017-03-30 2017-03-28 5.377 43,068,201 +33,275 5.56% 231,579,825
2017-03-29 2017-03-27 5.364 43,034,926 +95,071 5.55% 230,857,709
2017-03-28 2017-03-24 5.440 42,939,855 +133,099 5.54% 233,599,675
2017-03-27 2017-03-23 5.390 42,806,756 +3,169 5.52% 230,714,337
2017-03-24 2017-03-22 5.352 42,803,587 +28,521 5.52% 229,076,434
2017-03-23 2017-03-21 5.478 42,775,066 +36,444 5.52% 234,322,941
2017-03-20 2017-03-16 5.112 42,738,622 +4,753 5.51% 218,479,116
2017-03-14 2017-03-10 5.024 42,733,869 -1,584 5.51% 214,679,056
2017-03-10 2017-03-08 5.099 42,735,453 +11,091 5.51% 217,923,502
2017-03-08 2017-03-06 5.213 42,724,362 +4,754 5.51% 222,720,416
2017-03-07 2017-03-03 5.024 42,719,608 -47,535 5.51% 214,607,414
2017-03-06 2017-03-02 4.796 42,767,143 +64,965 5.52% 205,129,550
2017-02-27 2017-02-23 4.860 42,702,178 -45,951 5.51% 207,512,923
2017-02-20 2017-02-16 4.796 42,748,129 +131,514 5.51% 205,038,350
2017-02-17 2017-02-15 4.771 42,616,615 +38,029 5.50% 203,331,724
2017-02-16 2017-02-14 4.910 42,578,586 -15,846 5.49% 209,062,061
2017-02-15 2017-02-13 4.834 42,594,432 -26,936 5.49% 205,914,058
2017-02-14 2017-02-10 4.923 42,621,368 -4,754 5.50% 209,810,096
2017-02-13 2017-02-09 4.923 42,626,122 -39,613 5.50% 209,833,499
2017-02-10 2017-02-08 4.935 42,665,735 -41,197 5.50% 210,567,034
2017-02-09 2017-02-07 4.923 42,706,932 -7,923 5.51% 210,231,298
2017-02-08 2017-02-06 4.923 42,714,855 -4,753 5.51% 210,270,300
2017-02-07 2017-02-03 4.872 42,719,608 -28,521 5.51% 208,136,839
2017-02-06 2017-02-02 4.809 42,748,129 -7,923 5.51% 205,577,925
2017-02-02 2017-01-27 4.860 42,756,052 -101,409 5.52% 207,774,726
2017-02-01 2017-01-25 4.796 42,857,461 +1,585 5.53% 205,562,754
2017-01-26 2017-01-24 4.860 42,855,876 -7,923 5.53% 208,259,824
2017-01-25 2017-01-23 4.860 42,863,799 -7,922 5.53% 208,298,326
2017-01-24 2017-01-20 4.860 42,871,721 -33,275 5.53% 208,336,824
2017-01-20 2017-01-18 4.860 42,904,996 -7,923 5.53% 208,498,525
2017-01-19 2017-01-17 4.860 42,912,919 -42,781 5.54% 208,537,027
2017-01-17 2017-01-13 4.998 42,955,700 -9,507 5.54% 214,709,064
2016-12-29 2016-12-23 4.721 42,965,207 +9,507 5.54% 202,825,662
2016-12-28 2016-12-22 4.759 42,955,700 +12,676 5.54% 204,407,366
2016-12-23 2016-12-21 4.822 42,943,024 +1,584 5.54% 207,057,220
2016-12-22 2016-12-20 4.973 42,941,440 +66,550 5.54% 213,553,757
2016-12-21 2016-12-19 5.112 42,874,890 +25,352 5.53% 219,175,716
2016-12-19 2016-12-15 5.175 42,849,538 +1,584 5.53% 221,750,390
2016-12-14 2016-12-12 5.226 42,847,954 +152,114 5.53% 223,905,531
2016-12-08 2016-12-06 5.301 42,695,840 -160,828 5.51% 226,344,134
2016-12-07 2016-12-05 5.301 42,856,668 +152,113 5.53% 227,196,734
2016-12-05 2016-12-01 5.276 42,704,555 -145,775 5.51% 225,312,286
2016-12-01 2016-11-29 5.327 42,850,330 +1,584 5.53% 228,244,864
2016-11-28 2016-11-24 5.301 42,848,746 +15,845 5.53% 227,154,737
2016-11-25 2016-11-23 5.554 42,832,901 +190,142 5.53% 237,883,630
2016-11-23 2016-11-21 5.200 42,642,759 -3,169 5.50% 221,756,778
2016-11-21 2016-11-17 5.238 42,645,928 +17,429 5.50% 223,388,112
2016-11-18 2016-11-16 5.453 42,628,499 +2,377 5.50% 232,443,914
2016-11-16 2016-11-14 5.440 42,626,122 +4,754 5.50% 231,892,918
2016-11-11 2016-11-09 5.516 42,621,368 +23,767 5.50% 235,094,903
2016-11-10 2016-11-08 5.566 42,597,601 +19,015 5.49% 237,114,505
2016-11-09 2016-11-07 5.655 42,578,586 +17,429 5.48% 240,770,703
2016-11-08 2016-11-04 5.667 42,561,157 +9,507 5.48% 241,209,361
2016-11-07 2016-11-03 5.680 42,551,650 +6,338 5.48% 241,692,576
2016-11-04 2016-11-02 5.642 42,545,312 +3,169 5.48% 240,045,532
2016-11-03 2016-11-01 5.705 42,542,143 +14,261 5.48% 242,712,526
2016-11-02 2016-10-31 5.617 42,527,882 +14,261 5.48% 238,873,601
2016-10-31 2016-10-27 5.680 42,513,621 +14,260 5.47% 241,476,572
2016-10-28 2016-10-26 5.680 42,499,361 +3,169 5.47% 241,395,575
2016-10-27 2016-10-25 5.655 42,496,192 +6,338 5.47% 240,304,786
2016-10-26 2016-10-24 5.667 42,489,854 +14,261 5.47% 240,805,261
2016-10-25 2016-10-20 5.617 42,475,593 +7,922 5.47% 238,579,900
2016-10-24 2016-10-19 5.604 42,467,671 +17,430 5.47% 237,999,369
2016-10-20 2016-10-18 5.629 42,450,241 +4,754 5.46% 238,973,316
2016-10-18 2016-10-14 5.680 42,445,487 +20,598 5.46% 241,089,572
2016-10-17 2016-10-13 5.680 42,424,889 -4,753 5.46% 240,972,576
2016-10-14 2016-10-12 5.667 42,429,642 +17,429 5.46% 240,464,018
2016-10-13 2016-10-11 5.680 42,412,213 +15,845 5.46% 240,900,576
2016-10-12 2016-10-07 5.667 42,396,368 +9,508 5.46% 240,275,442
2016-10-06 2016-10-04 5.667 42,386,860 +15,845 5.45% 240,221,557
2016-10-05 2016-10-03 5.680 42,371,015 +1,584 5.45% 240,666,572
2016-10-04 2016-09-30 5.617 42,369,431 +15,845 5.45% 237,983,602
2016-10-03 2016-09-29 5.730 42,353,586 +14,261 5.45% 242,705,954
2016-09-26 2016-09-22 5.579 42,339,325 -285,212 5.44% 236,211,257
2016-09-23 2016-09-21 5.428 42,624,537 -202,818 5.48% 231,346,281
2016-09-21 2016-09-19 5.440 42,827,355 +3,169 5.50% 232,987,657
2016-09-15 2016-09-13 5.554 42,824,186 -1,584 5.50% 237,835,229
2016-09-14 2016-09-12 5.623 42,825,770 +55,458 5.50% 240,824,746
2016-09-13 2016-09-09 5.700 42,770,312 +225,611 5.50% 243,770,397
2016-09-02 2016-08-31 5.750 42,544,701 -26,784 5.49% 244,644,740
2016-08-31 2016-08-29 5.649 42,571,485 +7,877 5.50% 240,475,599
2016-08-30 2016-08-26 5.649 42,563,608 -9,453 5.50% 240,431,104
2016-08-26 2016-08-24 5.763 42,573,061 +24,680,311 5.50% 245,348,233
2016-08-25 2016-08-23 5.573 17,892,750 +1,576 2.31% 99,708,876
2016-08-24 2016-08-22 5.560 17,891,174 -1,576 2.31% 99,472,986
2016-08-23 2016-08-19 5.458 17,892,750 +33,087 2.31% 97,664,730
2016-08-19 2016-08-17 5.319 17,859,663 +22,058 2.31% 94,990,350
2016-08-11 2016-08-09 5.204 17,837,605 +1,575 2.30% 92,835,184
2016-08-10 2016-08-08 5.204 17,836,030 +1,576 2.30% 92,826,987
2016-08-09 2016-08-05 5.230 17,834,454 +3,151 2.30% 93,271,560
2016-08-03 2016-07-29 5.154 17,831,303 +12,605 2.30% 91,896,997
2016-08-01 2016-07-28 5.179 17,818,698 +9,453 2.30% 92,284,409
2016-07-28 2016-07-26 5.281 17,809,245 -1,575 2.30% 94,043,989
2016-07-26 2016-07-22 5.331 17,810,820 -1,576 2.30% 94,956,656
2016-07-25 2016-07-21 5.306 17,812,396 +3,151 2.30% 94,512,843
2016-07-21 2016-07-19 5.281 17,809,245 +1,576 2.30% 94,043,989
2016-07-20 2016-07-18 5.395 17,807,669 -17,332 2.30% 96,070,093
2016-07-19 2016-07-15 5.458 17,825,001 +3,152 2.30% 97,294,933
2016-07-18 2016-07-14 5.738 17,821,849 -12,605 2.30% 102,254,728
2016-07-15 2016-07-13 5.839 17,834,454 -6,302 2.30% 104,138,149
2016-07-14 2016-07-12 5.953 17,840,756 +3,151 2.30% 106,213,153
2016-07-13 2016-07-11 6.093 17,837,605 -7,878 2.28% 108,685,094
2016-07-12 2016-07-08 6.093 17,845,483 -3,151 2.28% 108,733,095
2016-07-11 2016-07-07 5.991 17,848,634 +4,727 2.28% 106,939,756
2016-06-30 2016-06-28 5.903 17,843,907 -1,576 2.27% 105,325,883
2016-06-28 2016-06-24 5.826 17,845,483 -6,302 2.27% 103,976,022
2016-06-23 2016-06-21 6.030 17,851,785 -3,151 2.27% 107,638,457
2016-06-17 2016-06-15 5.966 17,854,936 -7,878 2.26% 106,524,219
2016-06-16 2016-06-14 5.903 17,862,814 -3,151 2.26% 105,437,484
2016-06-15 2016-06-13 5.903 17,865,965 +1,575 2.26% 105,456,083
2016-06-14 2016-06-10 6.042 17,864,390 -33,087 2.26% 107,941,227
2016-06-10 2016-06-07 6.055 17,897,477 -4,726 2.25% 108,368,334
2016-06-07 2016-06-03 5.941 17,902,203 -42,541 2.25% 106,351,724
2016-06-06 2016-06-02 5.738 17,944,744 +4,727 2.26% 102,959,851
2016-06-01 2016-05-30 5.598 17,940,017 -17,331 2.25% 100,427,730
2016-05-31 2016-05-27 5.560 17,957,348 +3,151 2.26% 99,840,906
2016-05-27 2016-05-25 5.484 17,954,197 -1,576 2.26% 98,455,943
2016-05-26 2016-05-24 5.395 17,955,773 -15,756 2.26% 96,869,095
2016-05-24 2016-05-20 5.077 17,971,529 +44,375 2.25% 91,248,091
2016-05-23 2016-05-19 5.268 17,927,154 -1,572 2.25% 94,444,692
2016-05-20 2016-05-18 5.396 17,928,726 +25,147 2.25% 96,734,446
2016-05-19 2016-05-17 5.408 17,903,579 -403,922 2.25% 96,826,593
2016-05-17 2016-05-13 5.281 18,307,501 -6,287 2.30% 96,681,421
2016-05-13 2016-05-11 5.090 18,313,788 -29,862 2.30% 93,218,913
2016-05-12 2016-05-10 5.090 18,343,650 -1,571 2.30% 93,370,914
2016-05-05 2016-05-03 5.154 18,345,221 +1,571 2.30% 94,546,147
2016-05-03 2016-04-28 5.306 18,343,650 -25,147 2.30% 97,339,178
2016-04-28 2016-04-26 5.332 18,368,797 -1,571 2.30% 97,940,113
2016-04-27 2016-04-25 5.332 18,370,368 -1,572 2.30% 97,948,489
2016-04-26 2016-04-22 5.243 18,371,940 +129,129 2.30% 96,320,360
2016-04-22 2016-04-20 5.230 18,242,811 -9,430 2.28% 95,411,219
2016-04-21 2016-04-19 5.319 18,252,241 +12,574 2.28% 97,086,387
2016-04-20 2016-04-18 5.077 18,239,667 -9,430 2.28% 92,609,527
2016-04-19 2016-04-15 5.039 18,249,097 -7,859 2.28% 91,960,734
2016-04-18 2016-04-14 4.785 18,256,956 -1,571 2.28% 87,353,855
2016-04-14 2016-04-12 4.734 18,258,527 -4,715 2.28% 86,431,996
2016-04-13 2016-04-11 4.657 18,263,242 -3,144 2.28% 85,059,891
2016-04-12 2016-04-08 4.530 18,266,386 -1,572 2.28% 82,750,093
2016-04-08 2016-04-06 4.428 18,267,958 -6,286 2.28% 80,897,502
2016-04-07 2016-04-05 4.428 18,274,244 -157,420 2.28% 80,925,339
2016-04-06 2016-04-01 4.263 18,431,664 -18,860 2.30% 78,573,340
2016-04-05 2016-03-31 4.212 18,450,524 +1,572 2.30% 77,714,590
2016-03-31 2016-03-29 4.123 18,448,952 -11,002 2.30% 76,064,598
2016-03-30 2016-03-24 3.945 18,459,954 -25,147 2.30% 72,821,257
2016-03-17 2016-03-15 3.690 18,485,101 -7,858 2.31% 68,215,912
2016-03-04 2016-03-02 3.690 18,492,959 -9,430 2.31% 68,244,910
2016-03-02 2016-02-29 3.614 18,502,389 -7,859 2.31% 66,867,026
2016-02-16 2016-02-12 3.423 18,510,248 -4,715 2.31% 63,362,219
2016-02-15 2016-02-11 3.525 18,514,963 -3,143 2.31% 65,263,217
2016-02-11 2016-02-04 3.550 18,518,106 -47,151 2.31% 65,745,591
2016-02-02 2016-01-29 3.563 18,565,257 -6,286 2.32% 66,149,240
2016-01-29 2016-01-27 3.461 18,571,543 +1,571 2.32% 64,281,019
2016-01-18 2016-01-14 3.690 18,569,972 -7,858 2.32% 68,529,113
2016-01-15 2016-01-13 3.690 18,577,830 +12,573 2.32% 68,558,111
2015-12-29 2015-12-24 3.779 18,565,257 -1,571 2.32% 70,165,444
2015-12-23 2015-12-21 3.716 18,566,828 -6,287 2.32% 68,990,045
2015-12-21 2015-12-17 3.754 18,573,115 +1,572 2.32% 69,722,448
2015-12-01 2015-11-27 3.856 18,571,543 -17,289 2.32% 71,607,165
2015-11-25 2015-11-23 3.843 18,588,832 -15,717 2.32% 71,437,280
2015-11-24 2015-11-20 3.818 18,604,549 -34,576 2.32% 71,024,186
2015-11-23 2015-11-19 3.805 18,639,125 -48,723 2.33% 70,918,995
2015-11-18 2015-11-16 3.818 18,687,848 -1,571 2.33% 71,342,186
2015-11-13 2015-11-11 3.830 18,689,419 -9,430 2.33% 71,586,010
2015-11-06 2015-11-04 3.843 18,698,849 -7,859 2.33% 71,860,077
2015-11-04 2015-11-02 3.805 18,706,708 -78,584 2.34% 71,176,138
2015-11-03 2015-10-30 3.818 18,785,292 -7,858 2.35% 71,714,185
2015-10-29 2015-10-27 3.868 18,793,150 -41,296,030 2.35% 72,700,773
2015-10-28 2015-10-26 3.868 60,089,180 -4,715 7.50% 232,453,304
2015-10-27 2015-10-23 3.868 60,093,895 -1,572 7.50% 232,471,544
2015-10-26 2015-10-22 3.868 60,095,467 -11,002 7.50% 232,477,625
2015-10-19 2015-10-15 3.881 60,106,469 +18,860 7.50% 233,285,055
2015-10-15 2015-10-13 3.881 60,087,609 +9,431 7.50% 233,211,856
2015-10-14 2015-10-12 3.856 60,078,178 -11,002 7.50% 231,646,234
2015-10-13 2015-10-09 3.907 60,089,180 -11,002 7.50% 234,747,251
2015-10-12 2015-10-08 3.728 60,100,182 -15,717 7.50% 224,083,186
2015-10-09 2015-10-07 3.792 60,115,899 -14,145 7.51% 227,966,732
2015-10-08 2015-10-06 3.767 60,130,044 -14,145 7.51% 226,490,033
2015-10-07 2015-10-05 3.805 60,144,189 -14,145 7.51% 228,839,360
2015-10-06 2015-10-02 3.805 60,158,334 +11,002 7.51% 228,893,179
2015-10-05 2015-09-30 3.767 60,147,332 -18,861 7.51% 226,555,151
2015-10-02 2015-09-29 3.665 60,166,193 -37,720 7.51% 220,501,162
2015-09-30 2015-09-25 3.716 60,203,913 -3,143 7.52% 223,703,837
2015-09-29 2015-09-24 3.665 60,207,056 -42,436 7.52% 220,650,920
2015-09-25 2015-09-23 3.652 60,249,492 -20,431 7.52% 220,039,753
2015-09-24 2015-09-22 3.792 60,269,923 -18,861 7.53% 228,550,809
2015-09-23 2015-09-21 3.754 60,288,784 -23,575 7.53% 226,320,765
2015-09-22 2015-09-18 3.728 60,312,359 -17,288 7.53% 224,874,287
2015-09-21 2015-09-17 3.767 60,329,647 -26,719 7.53% 227,241,872
2015-09-18 2015-09-16 3.728 60,356,366 -15,717 7.54% 225,038,366
2015-09-17 2015-09-15 3.728 60,372,083 -15,716 7.54% 225,096,967
2015-09-15 2015-09-11 3.818 60,387,799 -3,144 7.54% 230,534,707
2015-09-11 2015-09-09 3.940 60,390,943 +3,144 7.54% 237,957,140
2015-09-10 2015-09-08 3.876 60,387,799 +711,997 7.54% 234,056,765
2015-09-09 2015-09-07 3.863 59,675,802 +237,794 7.54% 230,528,711
2015-09-08 2015-09-04 3.863 59,438,008 -4,660 7.51% 229,610,108
2015-09-07 2015-09-02 3.837 59,442,668 -9,319 7.51% 228,097,256
2015-09-04 2015-09-01 3.927 59,451,987 -1,553 7.51% 233,491,845
2015-09-02 2015-08-31 4.069 59,453,540 +264,042 7.51% 241,919,181
2015-09-01 2015-08-28 4.030 59,189,498 +1,553 7.48% 238,558,281
2015-08-31 2015-08-27 4.056 59,187,945 +3,107 7.48% 240,076,316
2015-08-28 2015-08-26 3.799 59,184,838 -256,277 7.48% 224,821,573
2015-08-27 2015-08-25 3.747 59,441,115 -1,553 7.51% 222,733,447
2015-08-26 2015-08-24 3.850 59,442,668 -51,255 7.51% 228,862,683
2015-08-25 2015-08-21 4.056 59,493,923 -49,702 7.52% 241,317,414
2015-08-24 2015-08-20 4.146 59,543,625 -4,660 7.52% 246,886,103
2015-08-21 2015-08-19 4.352 59,548,285 +1,554 7.52% 259,174,018
2015-08-18 2015-08-14 4.455 59,546,731 -7,766 7.52% 265,301,390
2015-08-17 2015-08-13 4.417 59,554,497 -1,554 7.52% 263,035,389
2015-08-14 2015-08-12 4.430 59,556,051 +1,554 7.52% 263,809,140
2015-08-13 2015-08-11 4.507 59,554,497 -7,766 7.52% 268,403,459
2015-08-12 2015-08-10 4.468 59,562,263 -1,554 7.53% 266,137,558
2015-08-11 2015-08-07 4.571 59,563,817 -1,553 7.53% 272,280,398
2015-08-10 2015-08-06 4.623 59,565,370 +1,553 7.53% 275,355,525
2015-08-06 2015-08-04 4.623 59,563,817 -13,978 7.53% 275,348,346
2015-08-05 2015-08-03 4.623 59,577,795 -86,979 7.53% 275,412,963
2015-08-04 2015-07-31 4.636 59,664,774 +58,866 7.54% 276,583,331
2015-07-31 2015-07-29 4.648 59,605,908 -34,170 7.53% 277,077,980
2015-07-30 2015-07-28 4.648 59,640,078 +13,979 7.54% 277,236,819
2015-07-29 2015-07-27 4.777 59,626,099 -20,192 7.53% 284,849,728
2015-07-24 2015-07-22 4.880 59,646,291 -1,553 7.54% 291,090,583
2015-07-22 2015-07-20 4.893 59,647,844 +146,077 7.54% 291,866,231
2015-07-21 2015-07-17 4.945 59,501,767 -164,715 7.52% 294,216,205
2015-07-20 2015-07-16 4.855 59,666,482 -24,851 7.54% 289,652,502
2015-07-17 2015-07-15 4.648 59,691,333 +139,036 7.54% 277,475,078
2015-07-16 2015-07-14 4.829 59,552,297 -137,483 7.52% 287,564,511
2015-07-15 2015-07-13 4.764 59,689,780 -10,873 7.54% 284,385,340
2015-07-14 2015-07-10 4.700 59,700,653 -4,659 7.54% 280,593,398
2015-07-13 2015-07-09 4.404 59,705,312 +68,340 7.54% 262,932,688
2015-07-10 2015-07-08 4.108 59,636,972 -12,425 7.53% 244,969,361
2015-07-09 2015-07-07 4.494 59,649,397 +4,659 7.54% 268,063,070
2015-07-08 2015-07-06 4.520 59,644,738 -13,978 7.54% 269,578,191
2015-07-07 2015-07-03 4.700 59,658,716 +45,042 7.54% 280,396,294
2015-07-06 2015-07-02 4.996 59,613,674 +15,532 7.53% 297,840,064
2015-07-03 2015-06-30 5.125 59,598,142 -12,426 7.53% 305,436,754
2015-07-02 2015-06-29 5.086 59,610,568 +6,213 7.53% 303,197,669
2015-06-30 2015-06-26 5.228 59,604,355 +1,553 7.53% 311,608,667
2015-06-26 2015-06-24 5.292 59,602,802 +6,213 7.53% 315,437,993
2015-06-25 2015-06-23 5.241 59,596,589 -40,383 7.53% 312,335,476
2015-06-24 2015-06-22 5.164 59,636,972 +7,766 7.53% 307,939,542
2015-06-23 2015-06-19 5.344 59,629,206 -1,553 7.53% 318,649,048
2015-06-22 2015-06-18 5.331 59,630,759 +29,511 7.53% 317,889,498
2015-06-19 2015-06-17 5.267 59,601,248 -121,149 7.53% 313,894,831
2015-06-18 2015-06-16 5.254 59,722,397 -74,553 7.55% 313,763,843
2015-06-17 2015-06-15 5.331 59,796,950 -119,650 7.55% 318,775,457
2015-06-16 2015-06-12 5.344 59,916,600 +4,659 7.57% 320,184,836
2015-06-15 2015-06-11 5.357 59,911,941 +52,809 7.57% 320,931,409
2015-06-12 2015-06-10 5.318 59,859,132 +55,915 7.56% 318,336,157
2015-06-11 2015-06-09 5.357 59,803,217 +257,829 7.56% 320,349,005
2015-06-10 2015-06-08 5.382 59,545,388 +29,511 7.52% 320,501,387
2015-06-09 2015-06-05 5.537 59,515,877 -26,405 7.52% 329,538,982
2015-06-08 2015-06-04 5.485 59,542,282 +82,319 7.52% 326,618,347
2015-06-05 2015-06-03 5.717 59,459,963 +24,852 7.51% 339,948,483
2015-06-04 2015-06-02 5.704 59,435,111 -1,554 7.51% 339,041,068
2015-06-03 2015-06-01 5.872 59,436,665 -254,723 7.51% 348,999,479
2015-06-02 2015-05-29 5.988 59,691,388 +12,426 7.54% 357,412,826
2015-06-01 2015-05-28 5.833 59,678,962 +12,425 7.54% 348,116,786
2015-05-29 2015-05-27 6.052 59,666,537 +13,979 7.54% 361,105,575
2015-05-28 2015-05-26 5.654 59,652,558 -32,617 7.54% 337,253,714
2015-05-27 2015-05-22 5.419 59,685,175 +692,223 7.54% 323,442,989
2015-05-26 2015-05-21 5.393 58,992,952 +4,606 7.54% 318,154,749
2015-05-22 2015-05-20 5.471 58,988,346 +33,776 7.54% 322,740,486
2015-05-21 2015-05-19 5.536 58,954,570 +27,636 7.54% 326,395,638
2015-05-20 2015-05-18 5.471 58,926,934 +70,623 7.53% 322,404,486
2015-05-19 2015-05-15 5.367 58,856,311 +12,283 7.52% 315,884,411
2015-05-18 2015-05-14 5.393 58,844,028 +58,341 7.52% 317,351,587
2015-05-15 2015-05-13 5.367 58,785,687 +39,918 7.51% 315,505,369
2015-05-14 2015-05-12 5.419 58,745,769 -33,777 7.51% 318,352,206
2015-05-13 2015-05-11 5.432 58,779,546 -23,029 7.51% 319,300,959
2015-05-12 2015-05-08 5.419 58,802,575 -15,353 7.52% 318,660,046
2015-05-11 2015-05-07 5.328 58,817,928 -9,212 7.52% 313,379,779
2015-05-08 2015-05-06 5.419 58,827,140 -19,959 7.52% 318,793,168
2015-05-06 2015-05-04 5.536 58,847,099 -35,312 7.52% 325,800,636
2015-05-05 2015-04-30 5.419 58,882,411 +29,171 7.53% 319,092,690
2015-05-04 2015-04-29 5.276 58,853,240 +62,947 7.52% 310,501,241
2015-04-30 2015-04-28 5.276 58,790,293 +49,130 7.51% 310,169,141
2015-04-29 2015-04-27 5.198 58,741,163 +30,706 7.51% 305,318,680
2015-04-28 2015-04-24 5.120 58,710,457 -26,101 7.50% 300,570,221
2015-04-27 2015-04-23 5.146 58,736,558 +76,765 7.51% 302,234,146
2015-04-24 2015-04-22 5.054 58,659,793 +10,747 7.50% 296,490,097
2015-04-22 2015-04-20 5.080 58,649,046 +82,906 7.50% 297,963,796
2015-04-21 2015-04-17 5.276 58,566,140 +130,500 7.49% 308,986,542
2015-04-20 2015-04-16 5.393 58,435,640 +81,371 7.47% 315,149,111
2015-04-17 2015-04-15 5.641 58,354,269 +75,230 7.46% 329,153,494
2015-04-16 2015-04-14 5.406 58,279,039 +234,900 7.45% 315,063,736
2015-04-15 2015-04-13 5.172 58,044,139 +30,706 7.42% 300,183,502
2015-04-14 2015-04-10 4.429 58,013,433 -7,677 7.41% 256,948,107
2015-04-13 2015-04-09 4.338 58,021,110 +66,018 7.42% 251,691,301
2015-04-10 2015-04-08 4.299 57,955,092 +47,594 7.41% 249,140,011
2015-04-09 2015-04-02 4.312 57,907,498 +75,230 7.40% 249,689,762
2015-04-08 2015-04-01 4.299 57,832,268 +81,370 7.39% 248,612,010
2015-04-02 2015-03-31 4.312 57,750,898 +6,142 7.38% 249,014,522
2015-04-01 2015-03-30 4.403 57,744,756 -3,071 7.38% 254,253,647
2015-03-31 2015-03-27 4.351 57,747,827 +1,535 7.38% 251,258,090
2015-03-27 2015-03-25 4.377 57,746,292 -6,141 7.38% 252,755,910
2015-03-25 2015-03-23 4.377 57,752,433 -18,423 7.38% 252,782,790
2015-03-24 2015-03-20 4.351 57,770,856 -1,536 7.38% 251,358,288
2015-01-13 2015-01-09 4.364 57,772,392 -16,888 7.38% 252,117,561
2014-12-30 2014-12-24 4.325 57,789,280 -7,676 7.39% 249,932,830
2014-12-17 2014-12-15 4.338 57,796,956 -155,065 7.39% 250,718,938
2014-12-15 2014-12-11 4.338 57,952,021 -18,424 7.41% 251,391,598
2014-12-08 2014-12-04 4.325 57,970,445 -13,818 7.41% 250,716,351
2014-12-05 2014-12-03 4.325 57,984,263 -7,676 7.41% 250,776,112
2014-12-03 2014-12-01 4.299 57,991,939 +7,676 7.41% 249,298,411
2014-12-01 2014-11-27 4.299 57,984,263 +6,142 7.41% 249,265,413
2014-11-28 2014-11-26 4.299 57,978,121 -10,747 7.41% 249,239,009
2014-11-25 2014-11-21 4.299 57,988,868 -1,536 7.41% 249,285,209
2014-11-19 2014-11-17 4.286 57,990,404 +1,536 7.41% 248,536,382
2014-11-18 2014-11-14 4.286 57,988,868 +18,423 7.41% 248,529,799
2014-11-13 2014-11-11 4.273 57,970,445 +1,535 7.41% 247,695,672
2014-11-12 2014-11-10 4.273 57,968,910 -15,353 7.41% 247,689,113
2014-11-05 2014-11-03 4.208 57,984,263 +35,312 7.41% 243,977,965
2014-11-04 2014-10-31 4.208 57,948,951 -7,676 7.41% 243,829,384
2014-11-03 2014-10-30 4.169 57,956,627 -73,694 7.41% 241,596,713
2014-10-31 2014-10-29 4.143 58,030,321 -59,877 7.42% 240,392,012
2014-10-28 2014-10-24 4.169 58,090,198 -1,535 7.42% 242,153,514
2014-10-07 2014-10-03 4.234 58,091,733 -956,490 7.42% 245,943,661
2014-09-12 2014-09-10 4.390 59,048,223 +519,661 7.55% 259,237,582
2014-09-08 2014-09-04 4.338 58,528,562 -12,172 7.55% 253,878,812
2014-09-02 2014-08-29 4.482 58,540,734 -7,608 7.55% 262,395,997
2014-08-22 2014-08-20 4.522 58,548,342 -4,565 7.55% 264,738,868
2014-08-19 2014-08-15 4.522 58,552,907 -15,215 7.55% 264,759,509
2014-08-14 2014-08-12 4.456 58,568,122 -1,522 7.55% 260,979,058
2014-08-12 2014-08-08 4.430 58,569,644 +12,173 7.55% 259,446,101
2014-07-10 2014-07-08 4.285 58,557,471 -15,216 7.55% 250,925,371
2014-06-23 2014-06-19 4.259 58,572,687 -6,086 7.55% 249,450,754
2014-06-05 2014-06-03 4.206 58,578,773 -1,521 7.55% 246,396,714
2014-05-30 2014-05-28 4.154 58,580,294 +1,521 7.56% 243,323,073
2014-05-19 2014-05-15 4.193 58,578,773 -1,521 7.55% 245,626,725
2014-05-13 2014-05-09 4.213 58,580,294 +848,081 7.56% 246,826,925
2014-05-09 2014-05-07 4.147 57,732,213 +149,994 7.55% 239,404,604
2014-04-30 2014-04-28 4.133 57,582,219 -176,431 7.53% 238,014,817
2014-04-28 2014-04-24 4.227 57,758,650 +190,493 7.56% 244,135,087
2014-04-25 2014-04-23 4.267 57,568,157 -22,499 7.53% 245,632,715
2014-04-23 2014-04-17 4.227 57,590,656 -12,000 7.53% 243,425,007
2014-04-22 2014-04-16 4.200 57,602,656 -40,498 7.54% 241,939,604
2014-04-17 2014-04-15 4.267 57,643,154 -40,499 7.54% 245,952,713
2014-04-14 2014-04-10 4.280 57,683,653 -65,997 7.55% 246,894,657
2014-02-26 2014-02-24 4.333 57,749,650 -1,500 7.56% 250,257,223
2014-02-21 2014-02-19 4.400 57,751,150 +146,995 7.56% 254,113,934
2014-02-19 2014-02-17 4.200 57,604,155 +664,476 7.54% 241,945,901
2014-02-11 2014-02-07 4.200 56,939,679 -1,500 7.45% 239,155,004
2014-02-07 2014-02-05 4.200 56,941,179 -1,500 7.45% 239,161,304
2014-01-28 2014-01-24 4.347 56,942,679 -16,499 7.45% 247,519,489
2014-01-27 2014-01-23 4.267 56,959,178 +1,500 7.45% 243,034,314
2014-01-24 2014-01-22 4.347 56,957,678 +1,500 7.45% 247,584,687
2013-12-30 2013-12-24 4.413 56,956,178 -81,747 7.45% 251,375,378
2013-12-19 2013-12-17 4.413 57,037,925 +52,498 7.46% 251,736,167
2013-12-02 2013-11-28 4.427 56,985,427 +7,500 7.46% 252,264,300
2013-11-28 2013-11-26 4.440 56,977,927 -3,000 7.45% 252,990,831
2013-11-27 2013-11-25 4.400 56,980,927 +44,998 7.45% 250,724,835
2013-11-21 2013-11-19 4.507 56,935,929 -1,500 7.45% 256,600,215
2013-11-20 2013-11-18 4.507 56,937,429 +18,000 7.45% 256,606,975
2013-11-14 2013-11-12 4.440 56,919,429 -3,000 7.45% 252,731,091
2013-11-13 2013-11-11 4.387 56,922,429 +7,499 7.45% 249,708,442
2013-11-11 2013-11-07 4.400 56,914,930 -1,499 7.45% 250,434,438
2013-11-07 2013-11-05 4.400 56,916,429 -1,500 7.45% 250,441,034
2013-11-04 2013-10-31 4.347 56,917,929 -1,500 7.45% 247,411,905
2013-11-01 2013-10-30 4.267 56,919,429 +3,000 7.45% 242,864,712
2013-10-30 2013-10-28 4.267 56,916,429 +4,499 7.45% 242,851,912
2013-10-25 2013-10-23 4.253 56,911,930 +1,500 7.45% 242,073,863
2013-10-22 2013-10-18 4.200 56,910,430 +1,500 7.45% 239,032,154
2013-10-21 2013-10-17 4.187 56,908,930 -6,000 7.45% 238,267,041
2013-10-10 2013-10-08 4.227 56,914,930 +7,500 7.45% 240,568,839
2013-10-08 2013-10-04 4.267 56,907,430 +4,500 7.44% 242,813,514
2013-10-04 2013-10-02 4.333 56,902,930 -31,499 7.44% 246,587,975
2013-10-02 2013-09-27 4.427 56,934,429 -1,500 7.45% 252,038,541
2013-09-26 2013-09-24 4.360 56,935,929 -14,999 7.45% 248,249,320
2013-09-24 2013-09-19 4.227 56,950,928 +1,500 7.45% 240,720,996
2013-09-12 2013-09-10 4.287 56,949,428 +266,950 7.45% 244,137,105
2013-08-29 2013-08-27 4.274 56,682,478 -1,493 7.45% 242,233,362
2013-08-20 2013-08-16 4.287 56,683,971 -11,943 7.45% 242,999,114
2013-08-19 2013-08-15 4.287 56,695,914 -2,986 7.45% 243,050,313
2013-08-08 2013-08-06 4.488 56,698,900 +1,493 7.45% 254,456,697
2013-07-30 2013-07-26 4.461 56,697,407 +4,479 7.45% 252,930,892
2013-07-24 2013-07-22 4.421 56,692,928 -1,493 7.45% 250,632,435
2013-07-23 2013-07-19 4.421 56,694,421 +1,493 7.45% 250,639,035
2013-07-19 2013-07-17 4.488 56,692,928 -4,479 7.45% 254,429,896
2013-07-17 2013-07-15 4.488 56,697,407 +1,493 7.45% 254,449,997
2013-07-02 2013-06-27 4.501 56,695,914 -10,451 7.45% 255,202,829
2013-06-27 2013-06-25 4.501 56,706,365 -2,985 7.45% 255,249,871
2013-06-25 2013-06-21 4.689 56,709,350 -13,437 7.45% 265,899,279
2013-06-18 2013-06-14 4.729 56,722,787 +350,836 7.46% 268,241,959
2013-06-17 2013-06-13 4.809 56,371,951 +65,688 7.41% 271,114,009
2013-06-14 2013-06-11 4.823 56,306,263 +85,096 7.40% 271,552,403
2013-06-13 2013-06-10 4.809 56,221,167 -105,250 7.39% 270,388,832
2013-06-11 2013-06-07 4.809 56,326,417 +46,280 7.40% 270,895,019
2013-06-10 2013-06-06 4.796 56,280,137 +58,224 7.40% 269,918,479
2013-06-07 2013-06-05 4.809 56,221,913 +17,915 7.39% 270,392,420
2013-06-04 2013-05-31 4.823 56,203,998 -7,465 7.39% 271,059,202
2013-06-03 2013-05-30 4.783 56,211,463 +44,788 7.39% 268,836,078
2013-05-31 2013-05-29 4.796 56,166,675 +237,374 7.38% 269,374,317
2013-05-30 2013-05-28 4.823 55,929,301 +34,337 7.35% 269,734,401
2013-05-29 2013-05-27 4.716 55,894,964 +37,323 7.35% 263,578,383
2013-05-28 2013-05-24 4.742 55,857,641 +43,294 7.34% 264,898,987
2013-05-24 2013-05-22 4.716 55,814,347 +19,408 7.34% 263,198,226
2013-05-23 2013-05-21 4.702 55,794,939 +8,958 7.33% 262,359,243
2013-05-22 2013-05-20 4.702 55,785,981 +40,308 7.33% 262,317,121
2013-05-21 2013-05-16 4.716 55,745,673 +1,493 7.33% 262,874,386
2013-05-20 2013-05-15 4.608 55,744,180 +8,958 7.33% 256,893,088
2013-05-15 2013-05-13 4.774 55,735,222 +89,575 7.33% 266,075,457
2013-05-14 2013-05-10 4.774 55,645,647 +701,882 7.31% 265,647,833
2013-05-10 2013-05-08 4.787 54,943,765 +1,475 7.31% 263,042,267
2013-05-08 2013-05-06 4.760 54,942,290 -11,798 7.31% 261,544,921
2013-04-30 2013-04-26 4.733 54,954,088 -1,474 7.31% 260,110,480
2013-04-29 2013-04-25 4.665 54,955,562 +1,474 7.31% 256,390,845
2013-04-25 2013-04-23 4.638 54,954,088 -7,373 7.31% 254,893,364
2013-04-23 2013-04-19 4.665 54,961,461 -1,475 7.31% 256,418,367
2013-04-18 2013-04-16 4.611 54,962,936 -1,474 7.31% 253,443,559
2013-04-17 2013-04-15 4.625 54,964,410 +75,208 7.31% 254,195,798
2013-04-16 2013-04-12 4.625 54,889,202 +58,987 7.30% 253,847,981
2013-04-10 2013-04-08 4.611 54,830,215 +2,950 7.30% 252,831,560
2013-04-09 2013-04-05 4.503 54,827,265 +7,373 7.30% 246,869,299
2013-04-02 2013-03-27 4.611 54,819,892 +4,424 7.29% 252,783,959
2013-03-28 2013-03-26 4.570 54,815,468 +2,950 7.29% 250,533,292
2013-03-21 2013-03-19 4.503 54,812,518 +1,474 7.29% 246,802,898
2013-03-08 2013-03-06 4.869 54,811,044 +2,950 7.29% 266,867,042
2013-03-05 2013-03-01 5.045 54,808,094 -5,899 7.29% 276,515,867
2013-03-04 2013-02-28 5.004 54,813,993 -2,950 7.29% 274,315,422
2013-03-01 2013-02-27 4.991 54,816,943 -1,474 7.29% 273,586,743
2013-02-26 2013-02-22 4.991 54,818,417 -5,899 7.29% 273,594,100
2013-02-25 2013-02-21 4.950 54,824,316 -1,475 7.30% 271,392,914
2013-02-21 2013-02-19 4.991 54,825,791 -8,848 7.30% 273,630,903
2013-01-31 2013-01-29 4.815 54,834,639 -1,474 7.30% 264,007,193
2013-01-30 2013-01-28 4.815 54,836,113 -7,374 7.30% 264,014,290
2013-01-25 2013-01-23 5.018 54,843,487 +2,950 7.30% 275,206,826
2013-01-24 2013-01-22 4.977 54,840,537 +26,544 7.30% 272,960,736
2013-01-23 2013-01-21 4.977 54,813,993 -16,222 7.29% 272,828,618
2013-01-22 2013-01-18 4.774 54,830,215 -14,746 7.30% 261,755,027
2013-01-18 2013-01-16 4.733 54,844,961 +7,373 7.30% 259,593,956
2013-01-17 2013-01-15 4.706 54,837,588 +7,373 7.30% 258,071,614
2013-01-16 2013-01-14 4.720 54,830,215 +8,848 7.30% 258,780,538
2013-01-14 2013-01-10 4.584 54,821,367 -17,696 7.29% 251,303,756
2013-01-07 2013-01-03 4.530 54,839,063 -36,867 7.30% 248,409,906
2013-01-04 2013-01-02 4.611 54,875,930 -11,797 7.30% 253,042,360
2013-01-02 2012-12-27 4.272 54,887,727 +2,949 7.30% 234,486,702
2012-12-28 2012-12-24 4.313 54,884,778 +1,475 7.30% 236,707,190
2012-12-21 2012-12-19 4.408 54,883,303 -11,798 7.30% 241,911,224
2012-12-20 2012-12-18 4.408 54,895,101 -4,424 7.30% 241,963,227
2012-12-19 2012-12-17 4.462 54,899,525 +53,089 7.31% 244,960,976
2012-12-18 2012-12-14 4.476 54,846,436 +10,323 7.30% 245,467,935
2012-12-17 2012-12-13 4.489 54,836,113 -5,899 7.30% 246,165,437
2012-12-14 2012-12-12 4.503 54,842,012 -14,747 7.30% 246,935,700
2012-12-12 2012-12-10 4.530 54,856,759 -11,797 7.30% 248,490,065
2012-12-11 2012-12-07 4.557 54,868,556 -1,475 7.30% 250,031,788
2012-12-10 2012-12-06 4.530 54,870,031 +7,373 7.30% 248,550,185
2012-12-06 2012-12-04 4.421 54,862,658 -53,088 7.30% 242,564,289
2012-12-05 2012-12-03 4.435 54,915,746 +504,574 7.31% 243,543,789
2012-12-04 2012-11-30 4.462 54,411,172 +42,766 7.24% 242,781,951
2012-12-03 2012-11-29 4.584 54,368,406 +5,898 7.23% 249,227,361
2012-11-30 2012-11-28 4.652 54,362,508 +5,899 7.23% 252,886,720
2012-11-29 2012-11-27 4.543 54,356,609 +1,475 7.23% 246,961,686
2012-11-28 2012-11-26 4.435 54,355,134 -61,937 7.23% 241,057,552
2012-11-27 2012-11-23 4.760 54,417,071 +67,836 7.24% 259,044,691
2012-11-26 2012-11-22 4.937 54,349,235 +10,322 7.23% 268,304,056
2012-11-23 2012-11-21 4.815 54,338,913 +17,696 7.23% 261,620,468
2012-11-22 2012-11-20 4.693 54,321,217 +19,171 7.23% 254,904,797
2012-11-20 2012-11-16 4.693 54,302,046 +8,848 7.23% 254,814,836
2012-11-16 2012-11-14 4.950 54,293,198 -2,949 7.22% 268,763,759
2012-11-15 2012-11-13 5.018 54,296,147 +8,848 7.23% 272,460,252
2012-11-14 2012-11-12 4.476 54,287,299 +1,475 7.22% 242,965,490
2012-11-06 2012-11-02 4.313 54,285,824 -8,848 7.22% 234,124,020
2012-11-05 2012-11-01 4.123 54,294,672 +10,322 7.22% 223,853,153
2012-10-31 2012-10-29 4.096 54,284,350 -7,373 7.22% 222,338,158
2012-10-19 2012-10-17 4.096 54,291,723 -737 7.22% 222,368,356
2012-10-10 2012-10-08 3.947 54,292,460 -2,950 7.22% 214,271,755
2012-10-08 2012-10-04 3.865 54,295,410 +7,374 7.22% 209,865,183
2012-10-05 2012-10-03 3.852 54,288,036 +2,362,740 7.22% 209,100,412
2012-09-25 2012-09-21 3.825 51,925,296 +2,950 6.91% 198,591,432
2012-09-19 2012-09-17 4.001 51,922,346 +1,474 6.91% 207,734,554
2012-09-18 2012-09-14 4.090 51,920,872 +8,849 6.91% 212,335,019
2012-09-17 2012-09-13 4.035 51,912,023 +609,705 6.91% 209,449,181
2012-09-13 2012-09-11 4.048 51,302,318 -1,458 6.91% 207,693,253
2012-09-11 2012-09-07 4.021 51,303,776 +5,830 6.91% 206,291,025
2012-09-05 2012-09-03 3.994 51,297,946 +14,573 6.91% 204,859,613
2012-09-03 2012-08-30 3.897 51,283,373 -42,263 6.91% 199,874,921
2012-08-27 2012-08-23 3.856 51,325,636 +14,573 6.91% 197,926,545
2012-08-24 2012-08-22 3.897 51,311,063 -3,643 6.91% 199,982,842
2012-08-22 2012-08-20 3.747 51,314,706 +333,735 6.91% 192,250,676
2012-08-13 2012-08-09 3.692 50,980,971 -1,457 6.86% 188,201,797
2012-07-26 2012-07-24 3.609 50,982,428 +626 6.86% 184,009,246
2012-07-10 2012-07-06 3.980 50,981,802 +43,721 6.86% 202,897,438
2012-07-06 2012-07-04 3.980 50,938,081 +187,999 6.86% 202,723,437
2012-07-04 2012-06-29 3.980 50,750,082 +77,240 6.83% 201,975,238
2012-07-03 2012-06-28 3.980 50,672,842 +85,984 6.82% 201,667,839
2012-06-29 2012-06-27 3.952 50,586,858 +180,713 6.81% 199,937,187
2012-06-28 2012-06-26 3.925 50,406,145 +7,287 6.79% 197,839,452
2012-06-27 2012-06-25 3.952 50,398,858 +26,232 6.79% 199,194,144
2012-06-21 2012-06-19 3.925 50,372,626 +4,372 6.78% 197,707,893
2012-06-13 2012-06-11 3.815 50,368,254 +1,457 6.78% 192,160,923
2012-06-11 2012-06-07 3.815 50,366,797 -1,457 6.78% 192,155,364
2012-05-29 2012-05-25 3.801 50,368,254 -100,558 6.78% 191,469,696
2012-05-23 2012-05-21 3.801 50,468,812 +218,604 6.80% 191,851,957
2012-05-10 2012-05-08 3.870 50,250,208 +1,458 6.77% 194,468,988
2012-05-08 2012-05-04 4.007 50,248,750 -2,915 6.77% 201,368,787
2012-05-07 2012-05-03 3.897 50,251,665 +346,563 6.77% 195,825,145
2012-04-27 2012-04-25 3.869 49,905,102 +180,292 6.77% 193,095,375
2012-04-24 2012-04-20 3.869 49,724,810 -180,914 6.74% 192,397,780
2012-04-19 2012-04-17 3.869 49,905,724 +1,448 6.77% 193,097,782
2012-04-11 2012-04-05 3.869 49,904,276 +1,447 6.77% 193,092,179
2012-03-12 2012-03-08 3.869 49,902,829 -10,131 6.77% 193,086,580
2012-03-01 2012-02-28 4.007 49,912,960 -2,895 6.77% 200,023,129
2012-02-24 2012-02-22 4.077 49,915,855 -4,342 6.77% 203,483,605
2012-02-20 2012-02-16 3.938 49,920,197 -2,894 6.77% 196,602,956
2012-02-15 2012-02-13 3.938 49,923,091 -4,342 6.77% 196,614,354
2012-02-14 2012-02-10 3.731 49,927,433 -4,342 6.77% 186,282,430
2012-02-07 2012-02-03 3.759 49,931,775 -1,447 6.77% 187,678,620
2012-01-05 2012-01-03 3.607 49,933,222 +107,100 6.77% 180,093,895
2011-12-23 2011-12-21 3.648 49,826,122 +4,342 6.76% 181,773,223
2011-12-22 2011-12-20 3.731 49,821,780 -1,447 6.76% 185,888,232
2011-11-17 2011-11-15 3.883 49,823,227 +10,131 6.76% 193,467,075
2011-11-15 2011-11-11 3.869 49,813,096 -2,894 6.75% 192,739,381
2011-11-08 2011-11-04 3.869 49,815,990 +18,815 6.75% 192,750,579
2011-11-07 2011-11-03 3.869 49,797,175 -27,499 6.75% 192,677,779
2011-11-04 2011-11-02 3.883 49,824,674 -27,499 6.76% 193,472,694
2011-10-31 2011-10-27 3.994 49,852,173 -21,710 6.76% 199,090,634
2011-10-28 2011-10-26 3.855 49,873,883 -28,946 6.76% 192,285,386
2011-10-26 2011-10-24 3.869 49,902,829 -1,447 6.77% 193,086,580
2011-10-11 2011-10-07 3.925 49,904,276 +1,447 6.77% 195,850,639
2011-10-06 2011-10-03 3.966 49,902,829 -2,895 6.77% 197,913,745
2011-09-26 2011-09-22 4.132 49,905,724 -2,894 6.77% 206,200,846
2011-09-21 2011-09-19 4.007 49,908,618 +5,789 6.77% 200,005,729
2011-09-20 2011-09-16 4.132 49,902,829 +2,895 6.77% 206,188,884
2011-09-14 2011-09-09 4.166 49,899,934 +249,499 6.77% 207,906,007
2011-09-09 2011-09-07 4.166 49,650,435 +1,440 6.77% 206,866,480
2011-09-07 2011-09-05 4.166 49,648,995 +7,201 6.77% 206,860,481
2011-09-06 2011-09-02 4.236 49,641,794 +7,200 6.76% 210,277,652
2011-09-05 2011-09-01 4.278 49,634,594 +8,641 6.76% 212,315,159
2011-08-29 2011-08-25 4.208 49,625,953 +1,440 6.76% 208,832,122
2011-08-19 2011-08-17 4.444 49,624,513 +10,080 6.76% 220,542,376
2011-08-18 2011-08-16 4.500 49,614,433 +8,641 6.76% 223,253,798
2011-08-12 2011-08-10 4.166 49,605,792 +1,440 6.76% 206,680,477
2011-08-10 2011-08-08 4.305 49,604,352 +10,080 6.76% 213,563,627
2011-08-08 2011-08-04 4.694 49,594,272 +2,880 6.76% 232,805,927
2011-08-03 2011-08-01 4.625 49,591,392 +1,440 6.76% 229,348,733
2011-07-28 2011-07-26 4.722 49,589,952 +8,641 6.76% 234,163,078
2011-07-26 2011-07-22 4.722 49,581,311 +12,960 6.76% 234,122,275
2011-07-25 2011-07-21 4.708 49,568,351 +1,440 6.75% 233,372,663
2011-07-18 2011-07-14 4.639 49,566,911 +34,562 6.75% 229,923,909
2011-07-14 2011-07-12 4.597 49,532,349 +1,440 6.75% 227,699,843
2011-07-12 2011-07-08 4.666 49,530,909 +4,320 6.75% 231,132,698
2011-07-04 2011-06-29 4.625 49,526,589 +1,441 6.75% 229,049,034
2011-06-28 2011-06-24 4.639 49,525,148 +1,440 6.75% 229,730,185
2011-06-20 2011-06-16 4.653 49,523,708 +1,440 6.75% 230,411,300
2011-06-01 2011-05-30 4.736 49,522,268 +2,880 6.75% 234,531,250
2011-05-26 2011-05-24 4.861 49,519,388 -7,201 6.75% 240,707,225
2011-05-24 2011-05-20 4.861 49,526,589 +2,881 6.75% 240,742,228
2011-05-19 2011-05-17 4.861 49,523,708 -14,401 6.75% 240,728,224
2011-05-18 2011-05-16 4.861 49,538,109 -1,440 6.75% 240,798,225
2011-05-13 2011-05-11 4.722 49,539,549 +1,440 6.75% 233,925,075
2011-05-12 2011-05-09 4.722 49,538,109 +2,880 6.75% 233,918,276
2011-05-09 2011-05-05 4.791 49,535,229 +14,401 6.75% 237,344,451
2011-04-28 2011-04-26 5.064 49,520,828 +1,440 6.75% 250,769,338
2011-04-27 2011-04-21 5.021 49,519,388 +899,095 6.75% 248,660,688
2011-04-20 2011-04-18 5.021 48,620,293 +14,139 6.75% 244,145,900
2011-04-14 2011-04-12 5.092 48,606,154 +14,139 6.75% 247,512,575
2011-04-13 2011-04-11 5.092 48,592,015 +5,656 6.74% 247,440,577
2011-04-11 2011-04-07 5.064 48,586,359 +21,209 6.74% 246,037,265
2011-04-07 2011-04-04 4.951 48,565,150 +7,070 6.74% 240,434,225
2011-04-06 2011-04-01 4.951 48,558,080 +11,311 6.74% 240,399,223
2011-03-28 2011-03-24 4.809 48,546,769 +8,484 6.74% 233,476,276
2011-03-22 2011-03-18 4.767 48,538,285 -1,414 6.74% 231,375,749
2011-03-17 2011-03-15 4.908 48,539,699 +1,414 6.74% 238,248,439
2011-03-16 2011-03-14 4.838 48,538,285 +7,069 6.74% 234,808,624
2011-03-09 2011-03-07 4.951 48,531,216 +7,070 6.74% 240,266,226
2011-02-01 2011-01-28 5.092 48,524,146 -1,414 6.73% 247,094,974
2010-12-17 2010-12-15 5.120 48,525,560 +15,553 6.73% 248,474,964
2010-12-09 2010-12-07 5.050 48,510,007 -1,414 6.73% 244,964,450
2010-12-08 2010-12-06 5.064 48,511,421 -1,414 6.73% 245,657,786
2010-12-07 2010-12-03 5.149 48,512,835 +2,828 6.73% 249,782,236
2010-11-17 2010-11-15 5.050 48,510,007 -1,414 6.73% 244,964,450
2010-11-16 2010-11-12 5.092 48,511,421 -21,209 6.73% 247,030,175
2010-11-09 2010-11-05 5.120 48,532,630 +1,414 6.74% 248,511,166
2010-11-08 2010-11-04 5.163 48,531,216 -53,729 6.74% 250,563,350
2010-11-05 2010-11-03 5.078 48,584,945 +39,590 6.74% 246,717,340
2010-11-03 2010-11-01 4.809 48,545,355 +14,139 6.74% 233,469,476
2010-10-27 2010-10-25 4.526 48,531,216 -15,553 6.74% 219,671,978
2010-10-12 2010-10-08 4.526 48,546,769 +21,209 6.74% 219,742,378
2010-10-07 2010-10-05 4.413 48,525,560 +1,846,586 6.73% 214,155,218
2010-10-06 2010-10-04 4.442 46,678,974 -404,382 6.48% 207,326,330
2010-09-29 2010-09-27 4.456 47,083,356 -7,070 6.53% 209,788,402
2010-09-28 2010-09-24 4.470 47,090,426 -5,656 6.54% 210,485,998
2010-09-17 2010-09-15 4.402 47,096,082 -5,655 6.54% 207,316,747
2010-09-16 2010-09-14 4.388 47,101,737 +182,329 6.54% 206,672,796
2010-09-06 2010-09-02 4.303 46,919,408 -4,225 6.54% 201,875,244
2010-09-03 2010-09-01 4.260 46,923,633 -1,409 6.54% 199,894,478
2010-09-02 2010-08-31 4.132 46,925,042 +2,817 6.54% 193,903,466
2010-09-01 2010-08-30 4.203 46,922,225 +2,817 6.54% 197,223,300
2010-08-31 2010-08-27 4.232 46,919,408 -4,225 6.54% 198,543,969
2010-08-26 2010-08-24 4.473 46,923,633 +122,535 6.54% 209,889,201
2010-08-25 2010-08-23 4.501 46,801,098 +1,408 6.52% 210,670,253
2010-08-23 2010-08-19 4.501 46,799,690 +1,409 6.52% 210,663,915
2010-08-16 2010-08-12 4.530 46,798,281 -21,127 6.52% 211,986,642
2010-08-12 2010-08-10 4.544 46,819,408 -2,817 6.52% 212,747,178
2010-08-09 2010-08-05 4.260 46,822,225 -1,408 6.52% 199,462,480
2010-08-05 2010-08-03 4.260 46,823,633 -1,409 6.52% 199,468,478
2010-07-22 2010-07-20 4.132 46,825,042 -2,817 6.52% 193,490,246
2010-07-07 2010-07-05 4.061 46,827,859 +1,409 6.52% 190,177,112
2010-06-18 2010-06-15 4.047 46,826,450 -1,409 6.52% 189,506,454
2010-06-17 2010-06-14 3.962 46,827,859 -1,408 6.52% 185,522,427
2010-06-15 2010-06-11 3.976 46,829,267 -1,408 6.52% 186,192,980
2010-06-14 2010-06-10 3.976 46,830,675 -1,409 6.52% 186,198,578
2010-06-11 2010-06-09 4.075 46,832,084 -2,817 6.52% 190,859,285
2010-06-09 2010-06-07 3.962 46,834,901 -7,042 6.53% 185,550,326
2010-06-08 2010-06-04 3.962 46,841,943 +1,408 6.53% 185,578,225
2010-06-03 2010-06-01 3.948 46,840,535 +1,409 6.53% 184,907,512
2010-06-02 2010-05-31 3.905 46,839,126 +1,408 6.53% 182,906,605
2010-05-31 2010-05-27 3.919 46,837,718 +4,226 6.53% 183,566,202
2010-05-28 2010-05-26 3.919 46,833,492 +1,408 6.53% 183,549,639
2010-05-26 2010-05-24 3.919 46,832,084 -1,408 6.52% 183,544,121
2010-05-25 2010-05-20 3.763 46,833,492 -2,817 6.53% 176,234,255
2010-05-19 2010-05-17 3.877 46,836,309 -1,409 6.53% 181,565,455
2010-05-17 2010-05-13 3.891 46,837,718 -154,929 6.53% 182,236,012
2010-05-14 2010-05-12 3.834 46,992,647 -129,578 6.55% 180,169,629
2010-05-13 2010-05-11 3.834 47,122,225 +4,225 6.57% 180,666,431
2010-05-12 2010-05-10 3.905 47,118,000 -746,479 6.56% 183,995,607
2010-05-11 2010-05-07 3.706 47,864,479 -83,099 6.67% 177,395,155
2010-05-10 2010-05-06 3.763 47,947,578 +2,817 6.68% 180,426,556
2010-05-07 2010-05-05 3.905 47,944,761 -14,085 6.68% 187,224,105
2010-05-06 2010-05-04 3.933 47,958,846 -309,859 6.68% 188,641,137
2010-05-05 2010-05-03 3.976 48,268,705 -4,225 6.73% 191,916,180
2010-05-03 2010-04-29 4.033 48,272,930 -21,127 6.73% 194,674,878
2010-04-30 2010-04-28 4.141 48,294,057 -4,226 6.73% 200,007,427
2010-04-29 2010-04-27 4.127 48,298,283 +912,983 6.73% 199,323,087
2010-04-28 2010-04-26 4.185 47,385,300 -26,150 6.76% 198,309,580
2010-04-27 2010-04-23 4.214 47,411,450 -130,752 6.76% 199,796,929
2010-04-26 2010-04-22 4.214 47,542,202 +1,377 6.78% 200,347,932
2010-04-21 2010-04-19 4.301 47,540,825 -1,377 6.78% 204,487,138
2010-04-20 2010-04-16 4.388 47,542,202 +1,377 6.78% 208,638,191
2010-04-19 2010-04-15 4.330 47,540,825 +12,387 6.78% 205,868,808
2010-04-16 2010-04-14 4.345 47,528,438 +1,376 6.78% 206,505,823
2010-04-12 2010-04-08 4.432 47,527,062 +4,129 6.78% 210,643,654
2010-03-30 2010-03-26 4.403 47,522,933 +34,408 6.78% 209,244,204
2010-03-25 2010-03-23 4.403 47,488,525 -1,376 6.77% 209,092,705
2010-03-24 2010-03-22 4.359 47,489,901 +5,505 6.77% 207,028,479
2010-03-22 2010-03-18 4.388 47,484,396 +1,377 6.77% 208,384,510
2010-03-18 2010-03-16 4.418 47,483,019 -1,377 6.77% 209,758,457
2010-03-17 2010-03-15 4.388 47,484,396 +1,377 6.77% 208,384,510
2010-03-16 2010-03-12 4.403 47,483,019 +1,376 6.77% 209,068,462
2010-03-08 2010-03-04 4.374 47,481,643 -1,376 6.77% 207,682,454
2010-02-22 2010-02-18 4.330 47,483,019 -1,377 6.77% 205,618,488
2010-02-11 2010-02-09 4.214 47,484,396 -4,129 6.77% 200,104,331
2010-02-10 2010-02-08 4.214 47,488,525 +6,882 6.77% 200,121,731
2010-02-09 2010-02-05 4.214 47,481,643 +1,376 6.77% 200,092,730
2010-02-04 2010-02-02 4.214 47,480,267 +1,377 6.77% 200,086,931
2010-02-02 2010-01-29 4.025 47,478,890 -1,377 6.77% 191,111,974
2010-01-20 2010-01-18 4.330 47,480,267 -2,752 6.77% 205,606,570
2010-01-19 2010-01-15 4.418 47,483,019 -1,377 6.77% 209,758,457
2010-01-18 2010-01-14 4.432 47,484,396 -11,010 6.77% 210,454,555
2010-01-15 2010-01-13 4.272 47,495,406 +5,505 6.77% 202,911,428
2010-01-12 2010-01-08 4.214 47,489,901 -8,258 6.77% 200,127,530
2010-01-11 2010-01-07 4.069 47,498,159 -8,258 6.77% 193,260,181
2010-01-08 2010-01-06 3.923 47,506,417 +8,258 6.77% 186,390,431
2010-01-05 2009-12-31 3.996 47,498,159 -354,405 6.77% 189,809,106
2010-01-04 2009-12-29 3.880 47,852,564 +361,287 6.82% 185,662,437
2009-12-29 2009-12-24 3.909 47,491,277 +1,376 6.77% 185,640,915
2009-12-23 2009-12-21 3.909 47,489,901 -1,376 6.77% 185,635,536
2009-12-22 2009-12-18 3.923 47,491,277 -1,377 6.77% 186,331,030
2009-12-21 2009-12-17 3.923 47,492,654 -1,376 6.77% 186,336,432
2009-12-18 2009-12-16 3.967 47,494,030 -1,376 6.77% 188,412,296
2009-12-17 2009-12-15 4.054 47,495,406 -1,377 6.77% 192,558,804
2009-12-16 2009-12-14 4.011 47,496,783 -1,376 6.77% 190,493,802
2009-12-14 2009-12-10 4.069 47,498,159 -2,753 6.77% 193,260,181
2009-12-11 2009-12-09 4.040 47,500,912 -29,529 6.77% 191,890,872
2009-12-10 2009-12-08 4.069 47,530,441 -16,516 6.78% 193,391,529
2009-12-08 2009-12-04 4.069 47,546,957 -38,537 6.78% 193,458,729
2009-12-04 2009-12-02 4.141 47,585,494 -27,527 6.78% 197,072,949
2009-12-03 2009-12-01 4.112 47,613,021 -45,418 6.79% 195,803,182
2009-12-02 2009-11-30 4.083 47,658,439 -2,127 6.79% 194,604,871
2009-12-01 2009-11-27 3.967 47,660,566 -419,780 6.80% 189,072,956
2009-11-27 2009-11-25 4.069 48,080,346 -4,129 6.86% 195,628,979
2009-11-23 2009-11-19 4.069 48,084,475 +1,376 6.86% 195,645,779
2009-11-20 2009-11-18 4.069 48,083,099 +2,753 6.86% 195,640,180
2009-11-18 2009-11-16 4.069 48,080,346 +57,805 6.86% 195,628,979
2009-11-16 2009-11-12 4.011 48,022,541 +121,117 6.85% 192,602,443
2009-11-10 2009-11-06 3.807 47,901,424 -45,418 6.83% 182,371,633
2009-11-09 2009-11-05 3.764 47,946,842 +6,881 6.84% 180,454,345
2009-10-22 2009-10-20 3.822 47,939,961 -9,634 6.84% 183,214,988
2009-10-21 2009-10-19 3.778 47,949,595 +6,882 6.84% 181,161,482
2009-10-19 2009-10-15 3.851 47,942,713 +4,129 6.84% 184,618,855
2009-10-16 2009-10-14 3.851 47,938,584 -1,377 6.83% 184,602,955
2009-10-06 2009-10-02 3.633 47,939,961 +144,515 6.84% 174,158,733
2009-10-05 2009-09-30 3.706 47,795,446 -895 6.81% 177,106,407
2009-10-02 2009-09-29 3.778 47,796,341 +16,516 6.81% 180,582,463
2009-09-29 2009-09-25 3.778 47,779,825 +8,257 6.81% 180,520,063
2009-09-23 2009-09-21 3.604 47,771,568 -97,719 6.81% 172,158,611
2009-09-22 2009-09-18 3.684 47,869,287 -34,408 6.83% 176,371,182
2009-09-21 2009-09-17 3.758 47,903,695 +473,878 6.83% 180,027,915
2009-09-18 2009-09-16 3.802 47,429,817 -149,277 6.86% 180,344,048
2009-09-14 2009-09-10 3.802 47,579,094 -44,783 6.88% 180,911,649
2009-09-11 2009-09-09 3.758 47,623,877 -8,142 6.89% 178,976,325
2009-09-04 2009-09-02 3.729 47,632,019 +6,785 6.89% 177,602,948
2009-09-03 2009-09-01 3.714 47,625,234 +5,428 6.89% 176,875,761
2009-09-02 2009-08-31 3.684 47,619,806 +1,357 6.89% 175,451,986
2009-08-31 2009-08-27 3.670 47,618,449 +46,140 6.89% 174,745,198
2009-08-27 2009-08-25 3.729 47,572,309 +20,356 6.88% 177,380,310
2009-08-26 2009-08-24 3.625 47,551,953 -1,357 6.88% 172,398,754
2009-08-24 2009-08-20 3.567 47,553,310 +1,357 6.88% 169,600,362
2009-08-21 2009-08-19 3.537 47,551,953 +4,071 6.88% 168,193,907
2009-08-17 2009-08-13 3.714 47,547,882 +4,072 6.88% 176,588,483
2009-08-14 2009-08-12 3.729 47,543,810 +2,714 6.87% 177,274,047
2009-08-10 2009-08-06 3.802 47,541,096 +6,785 6.87% 180,767,168
2009-08-05 2009-08-03 3.817 47,534,311 -4,071 6.87% 181,441,917
2009-08-04 2009-07-31 3.817 47,538,382 -2,714 6.87% 181,457,456
2009-08-03 2009-07-30 3.788 47,541,096 -2,714 6.87% 180,066,520
2009-07-31 2009-07-29 3.684 47,543,810 -2,714 6.87% 175,171,984
2009-07-30 2009-07-28 3.758 47,546,524 +4,071 6.88% 178,685,623
2009-07-21 2009-07-17 3.714 47,542,453 -23,070 6.87% 176,568,320
2009-07-20 2009-07-16 3.684 47,565,523 +16,284 6.88% 175,251,984
2009-07-17 2009-07-15 3.729 47,549,239 -23,070 6.88% 177,294,290
2009-07-16 2009-07-14 3.611 47,572,309 -8,142 6.88% 171,771,447
2009-07-13 2009-07-09 3.537 47,580,451 +2,714 6.88% 168,294,706
2009-07-07 2009-07-03 3.537 47,577,737 -2,714 6.88% 168,285,106
2009-07-06 2009-07-02 3.522 47,580,451 -37,998 6.88% 167,593,478
2009-07-03 2009-06-30 3.493 47,618,449 -1,357 6.89% 166,323,743
2009-07-02 2009-06-29 3.493 47,619,806 +93,637 6.89% 166,328,483
2009-06-24 2009-06-22 3.522 47,526,169 -28,498 6.87% 167,402,279
2009-06-23 2009-06-19 3.537 47,554,667 +1,357 6.88% 168,203,506
2009-06-22 2009-06-18 3.537 47,553,310 -2,714 6.88% 168,198,706
2009-06-19 2009-06-17 3.611 47,556,024 -13,571 6.88% 171,712,646
2009-06-18 2009-06-16 3.684 47,569,595 +1,358 6.88% 175,266,987
2009-06-15 2009-06-11 3.802 47,568,237 -5,429 6.88% 180,870,367
2009-06-11 2009-06-09 3.847 47,573,666 -1,357 6.88% 182,994,393
2009-06-10 2009-06-08 3.905 47,575,023 +1,357 6.88% 185,804,205
2009-06-09 2009-06-05 3.861 47,573,666 -4,071 6.88% 183,695,521
2009-06-08 2009-06-04 3.876 47,577,737 +1,357 6.88% 184,412,429
2009-06-05 2009-06-03 3.950 47,576,380 +4,071 6.88% 187,913,009
2009-06-04 2009-06-02 3.817 47,572,309 +12,214 6.88% 181,586,958
2009-06-02 2009-05-29 3.390 47,560,095 -983,869 6.88% 161,213,426
2009-06-01 2009-05-27 3.684 48,543,964 -5,428 7.02% 178,856,984
2009-05-25 2009-05-21 3.257 48,549,392 +8,142 7.00% 158,127,253
2009-05-18 2009-05-14 3.095 48,541,250 +185,228 7.00% 150,231,467
2009-05-12 2009-05-08 3.184 48,356,022 +14,857 7.01% 153,954,608
2009-05-08 2009-05-06 3.095 48,341,165 -6,753 7.00% 149,612,219
2009-05-07 2009-05-05 3.065 48,347,918 +6,753 7.01% 148,201,223
2009-05-06 2009-05-04 2.976 48,341,165 +9,454 7.00% 143,885,436
2009-05-05 2009-04-30 2.962 48,331,711 -41,868 7.00% 143,141,588
2009-05-04 2009-04-29 2.962 48,373,579 +1,262,765 7.01% 143,265,587
2009-04-30 2009-04-28 2.962 47,110,814 +155,360 6.83% 139,525,719
2009-04-28 2009-04-24 3.050 46,955,454 -2,701 6.80% 143,237,565
2009-04-20 2009-04-16 3.169 46,958,155 -135,060 6.80% 148,808,749
2009-04-16 2009-04-14 3.065 47,093,215 -24,311 6.82% 144,355,173
2009-04-15 2009-04-09 2.962 47,117,526 +9,454 6.82% 139,545,598
2009-04-14 2009-04-08 2.932 47,108,072 -35,115 6.82% 138,122,422
2009-04-09 2009-04-07 2.991 47,143,187 -13,506 6.83% 141,017,813
2009-04-06 2009-04-02 2.932 47,156,693 -168,825 6.83% 138,264,981
2009-04-03 2009-04-01 2.917 47,325,518 +128,307 6.85% 138,059,173
2009-04-01 2009-03-30 2.858 47,197,211 -4,052 6.83% 134,889,241
2009-03-31 2009-03-27 2.814 47,201,263 -4,052 6.83% 132,803,918
2009-03-27 2009-03-25 2.665 47,205,315 +4,052 6.83% 125,825,038
2009-03-25 2009-03-23 2.591 47,201,263 -252,562 6.83% 122,319,398
2009-03-24 2009-03-20 2.399 47,453,825 -133,709 6.86% 113,838,694
2009-03-23 2009-03-19 2.680 47,587,534 +4,051 6.88% 127,548,525
2009-03-17 2009-03-13 2.665 47,583,483 +41,869 6.88% 126,833,039
2009-03-13 2009-03-11 2.591 47,541,614 -24,311 6.87% 123,201,398
2009-03-06 2009-03-04 2.962 47,565,925 +48,622 6.88% 140,873,599
2009-03-04 2009-03-02 2.932 47,517,303 +113,450 6.87% 139,322,301
2009-03-02 2009-02-26 2.962 47,403,853 +120,203 6.85% 140,393,598
2009-02-27 2009-02-25 3.080 47,283,650 +1,351 6.84% 145,639,103
2009-02-26 2009-02-24 2.947 47,282,299 -17,558 6.84% 139,333,430
2009-02-24 2009-02-20 2.962 47,299,857 +1,351 6.84% 140,085,598
2009-02-18 2009-02-16 3.139 47,298,506 +12,155 6.84% 148,486,493
2009-02-04 2009-02-02 3.110 47,286,351 +12,156 6.81% 147,047,878
2009-02-03 2009-01-30 3.110 47,274,195 +20,258 6.81% 147,010,076
2009-02-02 2009-01-29 3.139 47,253,937 +58,076 6.81% 148,346,575
2009-01-20 2009-01-16 3.213 47,195,861 +5,403 6.79% 151,658,695
2009-01-16 2009-01-14 3.110 47,190,458 +49,972 6.79% 146,749,677
2009-01-14 2009-01-12 3.110 47,140,486 +21,609 6.79% 146,594,277
2009-01-12 2009-01-08 3.125 47,118,877 +13,506 6.78% 147,224,827
2009-01-09 2009-01-07 3.110 47,105,371 +103,996 6.78% 146,485,079
2009-01-08 2009-01-06 3.139 47,001,375 -2,701 6.77% 147,553,695
2009-01-07 2009-01-05 3.110 47,004,076 -4,052 6.77% 146,170,079
2009-01-05 2008-12-31 3.125 47,008,128 -6,753 6.77% 146,878,787
2008-12-17 2008-12-15 3.199 47,014,881 +13,506 6.76% 150,380,927
2008-12-16 2008-12-12 3.199 47,001,375 +6,753 6.76% 150,337,727
2008-12-01 2008-11-27 2.902 46,994,622 -132,358 6.76% 136,397,967
2008-11-26 2008-11-24 2.947 47,126,980 +20,259 6.75% 138,875,729
2008-11-25 2008-11-21 2.873 47,106,721 +153,968 6.75% 135,328,189
2008-11-20 2008-11-18 2.917 46,952,753 +13,506 6.73% 136,971,734
2008-11-18 2008-11-14 2.962 46,939,247 +28,363 6.73% 139,017,598
2008-11-05 2008-11-03 3.228 46,910,884 -20,259 6.72% 151,437,620
2008-11-04 2008-10-31 3.258 46,931,143 +279,574 6.73% 152,892,956
2008-11-03 2008-10-30 2.843 46,651,569 +64,828 6.69% 132,638,973
2008-10-31 2008-10-29 2.814 46,586,741 -67,530 6.68% 131,074,919
2008-10-30 2008-10-28 2.814 46,654,271 +82,387 6.56% 131,264,919
2008-10-22 2008-10-20 2.888 46,571,884 +27,012 6.55% 134,481,358
2008-10-20 2008-10-16 2.962 46,544,872 +45,920 6.55% 137,849,597
2008-10-17 2008-10-15 2.932 46,498,952 -102,645 6.54% 136,336,463
2008-10-15 2008-10-13 2.814 46,601,597 -6,753 6.56% 131,116,717
2008-10-14 2008-10-10 2.814 46,608,350 -62,128 6.56% 131,135,717
2008-10-10 2008-10-08 3.199 46,670,478 +222,524 6.56% 149,313,039
2008-10-03 2008-09-30 3.452 46,447,954 +36,289 6.57% 160,350,973
2008-09-29 2008-09-25 3.318 46,411,665 -168,005 6.56% 154,010,041
2008-09-26 2008-09-24 3.318 46,579,670 +1,344 6.58% 154,567,540
2008-09-25 2008-09-23 3.497 46,578,326 +1,344 6.58% 162,880,376
2008-09-24 2008-09-22 3.423 46,576,982 +2,688 6.58% 159,410,237
2008-09-17 2008-09-12 3.720 46,574,294 +16,128 6.58% 173,261,997
2008-09-11 2008-09-09 3.943 46,558,166 +1,344 6.58% 183,594,118
2008-09-10 2008-09-08 3.988 46,556,822 -33,601 6.58% 185,667,182
2008-09-05 2008-09-03 4.062 46,590,423 -6,720 6.59% 189,267,622
2008-09-04 2008-09-02 4.047 46,597,143 +37,633 6.59% 188,601,533
2008-08-29 2008-08-27 4.047 46,559,510 +9,409 6.58% 188,449,214
2008-08-27 2008-08-25 4.196 46,550,101 +33,601 6.58% 195,338,011
2008-08-25 2008-08-20 4.047 46,516,500 +1,344 6.58% 188,275,132
2008-08-20 2008-08-18 4.077 46,515,156 +137,092 6.57% 189,654,028
2008-08-19 2008-08-15 4.137 46,378,064 +22,849 6.56% 191,855,581
2008-08-18 2008-08-14 4.107 46,355,215 +4,032 6.55% 190,381,484
2008-08-15 2008-08-13 4.137 46,351,183 +581,970 6.55% 191,744,380
2008-08-14 2008-08-12 4.137 45,769,213 +586,003 6.47% 189,336,902
2008-08-13 2008-08-11 4.167 45,183,210 -9,073 6.39% 188,257,436
2008-08-12 2008-08-08 4.137 45,192,283 -9,408 6.39% 186,950,273
2008-08-11 2008-08-07 4.181 45,201,691 +20,161 6.39% 189,007,060
2008-08-08 2008-08-05 4.137 45,181,530 +134,404 6.39% 186,905,790
2008-08-05 2008-08-01 4.137 45,047,126 +241,928 6.37% 186,349,791
2008-08-04 2008-07-31 4.107 44,805,198 +370,955 6.33% 184,015,543
2008-08-01 2008-07-30 4.092 44,434,243 +80,643 6.28% 181,830,823
2008-07-31 2008-07-29 4.047 44,353,600 -11,138 6.27% 179,520,812
2008-07-30 2008-07-28 4.137 44,364,738 -1,344 6.27% 183,526,906
2008-07-22 2008-07-18 4.018 44,366,082 -1,344 6.27% 178,250,956
2008-07-18 2008-07-16 3.943 44,367,426 -26,881 6.27% 174,955,312
2008-07-17 2008-07-15 3.943 44,394,307 -37,633 6.28% 175,061,313
2008-07-14 2008-07-10 4.181 44,431,940 +454,287 6.28% 185,788,411
2008-07-10 2008-07-08 4.271 43,977,653 -38,978 6.22% 187,815,301
2008-07-08 2008-07-04 4.330 44,016,631 +33,601 6.22% 190,601,719
2008-07-07 2008-07-03 4.360 43,983,030 +14,785 6.22% 191,765,197
2008-07-03 2008-06-30 4.464 43,968,245 +590,035 6.21% 196,280,616
2008-07-02 2008-06-27 4.464 43,378,210 +336,010 6.13% 193,646,614
2008-06-30 2008-06-26 4.940 43,042,200 +397,702 6.08% 212,642,256
2008-06-25 2008-06-23 4.955 42,644,498 -2,688 6.03% 211,312,051
2008-06-20 2008-06-18 5.104 42,647,186 +12,097 6.03% 217,671,478
2008-06-19 2008-06-17 4.970 42,635,089 +8,064 6.03% 211,899,858
2008-06-18 2008-06-16 4.911 42,627,025 +83,330 6.03% 209,322,537
2008-06-17 2008-06-13 4.955 42,543,695 +9,409 6.01% 210,812,552
2008-06-16 2008-06-12 4.970 42,534,286 -13,441 6.01% 211,398,859
2008-06-13 2008-06-11 4.911 42,547,727 +392,461 6.01% 208,933,139
2008-06-11 2008-06-06 5.149 42,155,266 -5,376 5.96% 217,042,588
2008-06-05 2008-06-03 4.911 42,160,642 +6,720 5.96% 207,032,335
2008-06-04 2008-06-02 5.119 42,153,922 +77,954 5.96% 215,781,126
2008-06-02 2008-05-29 5.074 42,075,968 +4,032 5.95% 213,503,757
2008-05-30 2008-05-28 5.059 42,071,936 -24,192 5.95% 212,857,246
2008-05-29 2008-05-27 5.059 42,096,128 +26,880 5.95% 212,979,643
2008-05-28 2008-05-26 5.119 42,069,248 +14,785 5.95% 215,347,690
2008-05-23 2008-05-21 5.312 42,054,463 +9,408 5.94% 223,407,286
2008-05-21 2008-05-19 5.605 42,045,055 +1,076,903 5.94% 235,649,525
2008-05-19 2008-05-15 5.559 40,968,152 +35,360 5.94% 227,736,865
2008-05-16 2008-05-14 5.574 40,932,792 +14,406 5.94% 228,165,414
2008-05-15 2008-05-13 5.651 40,918,386 +1,310 5.94% 231,209,566
2008-05-14 2008-05-09 5.666 40,917,076 -64,172 5.94% 231,827,035
2008-04-28 2008-04-24 5.651 40,981,248 +170,251 5.94% 231,564,768
2008-04-21 2008-04-17 5.498 40,810,997 -1,310 5.92% 224,370,257
2008-04-17 2008-04-15 5.498 40,812,307 +20,954 5.92% 224,377,459
2008-04-15 2008-04-11 5.345 40,791,353 -2,619 5.92% 218,032,751
2008-04-14 2008-04-10 5.483 40,793,972 +73,338 5.92% 223,653,666
2008-04-07 2008-04-02 5.742 40,720,634 -16,894 5.91% 233,823,392
2008-04-03 2008-04-01 5.803 40,737,528 -44,527 5.91% 236,408,914
2008-04-02 2008-03-31 5.803 40,782,055 -18,662 5.92% 236,667,314
2008-03-31 2008-03-27 5.773 40,800,717 -13,096 5.92% 235,529,427
2008-03-28 2008-03-26 5.666 40,813,813 -10,477 5.92% 231,241,969
2008-03-27 2008-03-25 5.437 40,824,290 -37,979 5.92% 221,949,524
2008-03-26 2008-03-20 5.345 40,862,269 +49,766 5.93% 218,411,802
2008-03-20 2008-03-18 5.635 40,812,503 +19,644 5.92% 229,988,000
2008-03-19 2008-03-17 5.834 40,792,859 +47,146 5.92% 237,975,960
2008-03-13 2008-03-11 6.552 40,745,713 -28,812 5.91% 266,946,846
2008-03-10 2008-03-06 6.689 40,774,525 +36,670 5.91% 272,739,852
2008-03-07 2008-03-05 6.628 40,737,855 +121,794 5.91% 270,006,032
2008-03-05 2008-03-03 6.628 40,616,061 +13,096 5.89% 269,198,795
2008-02-26 2008-02-22 6.582 40,602,965 -11,786 5.89% 267,251,775
2008-02-25 2008-02-21 6.643 40,614,751 -78,577 5.89% 269,810,366
2008-02-22 2008-02-20 6.521 40,693,328 -164,645 5.90% 265,360,736
2008-02-18 2008-02-14 6.414 40,857,973 -6,475,121 5.93% 262,066,608
2008-02-15 2008-02-13 6.399 47,333,094 -112,627 6.87% 302,875,746
2008-02-14 2008-02-12 6.399 47,445,721 -58,933 6.88% 303,596,425
2008-02-13 2008-02-11 6.414 47,504,654 -1,310 6.89% 304,699,000
2008-02-11 2008-02-04 6.399 47,505,964 -1,077 6.89% 303,981,909
2008-02-05 2008-02-01 6.322 47,507,041 -9,168 6.89% 300,361,249
2008-02-01 2008-01-30 6.384 47,516,209 +92,983 6.89% 303,321,815
2008-01-30 2008-01-28 6.139 47,423,226 -9,167 6.88% 291,140,569
2008-01-28 2008-01-24 6.154 47,432,393 -17,025 6.88% 291,921,217
2008-01-25 2008-01-23 6.154 47,449,418 +5,238 6.88% 292,025,997
2008-01-24 2008-01-22 6.109 47,444,180 +130,962 6.88% 289,820,109
2008-01-23 2008-01-21 6.307 47,313,218 -150,606 6.86% 298,413,261
2008-01-22 2008-01-18 6.552 47,463,824 -220,016 6.89% 310,960,766
2008-01-21 2008-01-17 6.567 47,683,840 -68,100 6.92% 313,130,418
2008-01-18 2008-01-16 6.628 47,751,940 -64,171 6.93% 316,494,618
2008-01-17 2008-01-15 6.720 47,816,111 -49,766 6.94% 321,301,318
2008-01-16 2008-01-14 6.781 47,865,877 +78,577 6.94% 324,559,683
2008-01-08 2008-01-04 6.781 47,787,300 +163,703 6.93% 324,026,883
2008-01-07 2008-01-03 6.490 47,623,597 -6,548 6.91% 309,098,362
2008-01-04 2008-01-02 6.567 47,630,145 -170,251 6.91% 312,777,813
2007-12-20 2007-12-18 6.307 47,800,396 -99,531 6.93% 301,485,983
2007-12-19 2007-12-17 6.338 47,899,927 -34,050 6.95% 303,576,764
2007-12-18 2007-12-14 6.338 47,933,977 +99,531 6.95% 303,792,564
2007-12-17 2007-12-13 6.322 47,834,446 +234,422 6.94% 302,431,253
2007-12-14 2007-12-12 6.368 47,600,024 +60,242 6.91% 303,129,921
2007-12-11 2007-12-07 6.521 47,539,782 -79,010 6.90% 310,006,386
2007-12-10 2007-12-06 6.475 47,618,792 -32,740 6.91% 308,339,959
2007-12-07 2007-12-05 6.338 47,651,532 -6,548,087 6.91% 302,002,504
2007-12-05 2007-12-03 6.414 54,199,619 +2,950,286 7.86% 347,641,091
2007-12-03 2007-11-29 6.292 51,249,333 +72,029 7.43% 322,456,409
2007-11-29 2007-11-27 6.307 51,177,304 +1,309 7.42% 322,784,770
2007-11-28 2007-11-26 6.261 51,175,995 -2,619 7.42% 320,431,890
2007-11-27 2007-11-23 6.185 51,178,614 +5,882,801 7.42% 316,540,383
2007-11-26 2007-11-22 6.216 45,295,813 -102,150 6.57% 281,538,666
2007-11-23 2007-11-21 6.414 45,397,963 -13,096 6.59% 291,186,500
2007-11-21 2007-11-19 6.781 45,411,059 +1,310 6.59% 307,914,528
2007-11-20 2007-11-16 6.689 45,409,749 -3,929 6.59% 303,744,758
2007-11-19 2007-11-15 6.414 45,413,678 -2,620 6.59% 291,287,298
2007-11-06 2007-11-02 6.582 45,416,298 +19,645 6.59% 298,933,496
2007-11-02 2007-10-31 6.689 45,396,653 +18,334 6.59% 303,657,159
2007-11-01 2007-10-30 6.781 45,378,319 +2,620 6.58% 307,692,531
2007-10-29 2007-10-25 6.796 45,375,699 +23,573 6.58% 308,367,727
2007-10-26 2007-10-24 6.826 45,352,126 +90,363 6.58% 309,592,730
2007-10-24 2007-10-22 6.720 45,261,763 +48,456 6.57% 304,137,325
2007-10-23 2007-10-18 6.689 45,213,307 +145,368 6.56% 302,430,762
2007-10-18 2007-10-16 6.704 45,067,939 +476,700 6.54% 302,146,660
2007-10-17 2007-10-15 6.720 44,591,239 +90,364 6.47% 299,631,726
2007-10-16 2007-10-12 6.872 44,500,875 +158,464 6.46% 305,820,535
2007-10-15 2007-10-11 6.781 44,342,411 +74,648 6.43% 300,668,446
2007-10-12 2007-10-10 7.034 44,267,763 +18,334 6.42% 311,384,632
2007-10-11 2007-10-09 7.050 44,249,429 +922,272 6.42% 311,945,814
2007-10-10 2007-10-08 7.019 43,327,157 +84,634 6.42% 304,092,538
2007-10-09 2007-10-05 6.956 43,242,523 +85,915 6.41% 300,800,768
2007-10-08 2007-10-04 6.831 43,156,608 +125,668 6.39% 294,818,322
2007-10-05 2007-10-03 6.972 43,030,940 -25,647 6.38% 300,000,109
2007-10-04 2007-10-02 7.159 43,056,587 +60,269 6.38% 308,237,408
2007-10-03 2007-09-28 7.206 42,996,318 +10,259 6.37% 309,817,752
2007-10-02 2007-09-27 7.174 42,986,059 -46,164 6.37% 308,402,947
2007-09-28 2007-09-25 7.128 43,032,223 +51,293 6.38% 306,720,666
2007-09-27 2007-09-24 7.019 42,980,930 -3,847 6.37% 301,662,537
2007-09-25 2007-09-21 7.019 42,984,777 +26,929 6.37% 301,689,537
2007-09-24 2007-09-20 6.987 42,957,848 -39,752 6.36% 300,160,533
2007-09-20 2007-09-18 6.878 42,997,600 +7,694 6.37% 295,743,945
2007-09-19 2007-09-17 6.941 42,989,906 +15,388 6.37% 298,373,029
2007-09-18 2007-09-14 6.909 42,974,518 +19,235 6.37% 296,925,706
2007-09-17 2007-09-13 6.909 42,955,283 +28,211 6.36% 296,792,805
2007-09-14 2007-09-12 6.941 42,927,072 +12,823 6.36% 297,936,927
2007-09-07 2007-09-05 7.065 42,914,249 +2,565 6.36% 303,202,498
2007-09-06 2007-09-04 7.112 42,911,684 -64,117 6.36% 305,192,219
2007-09-04 2007-08-31 7.019 42,975,801 +6,412 6.37% 301,626,539
2007-08-30 2007-08-28 6.738 42,969,389 -39,752 6.37% 289,518,275
2007-08-29 2007-08-27 6.987 43,009,141 +448,813 6.37% 300,518,934
2007-08-23 2007-08-21 6.566 42,560,328 +20,517 6.31% 279,460,299
2007-08-22 2007-08-20 6.551 42,539,811 +2,564 6.30% 278,662,098
2007-08-21 2007-08-17 6.395 42,537,247 -2,564 6.30% 272,010,891
2007-08-20 2007-08-16 6.426 42,539,811 +2,564 6.30% 273,354,249
2007-08-17 2007-08-15 6.613 42,537,247 +1,283 6.30% 281,299,067
2007-08-16 2007-08-14 6.738 42,535,964 +7,694 6.30% 286,597,952
2007-08-15 2007-08-13 6.707 42,528,270 +1,282 6.30% 285,219,510
2007-08-14 2007-08-10 6.644 42,526,988 -391,108 6.30% 282,557,787
2007-08-09 2007-08-07 6.863 42,918,096 -14,106 6.36% 294,527,723
2007-08-08 2007-08-06 6.972 42,932,202 -120,538 6.36% 299,311,735
2007-08-07 2007-08-03 7.330 43,052,740 -5,129 6.38% 315,596,161
2007-08-06 2007-08-02 7.315 43,057,869 -64,116 6.38% 314,962,197
2007-08-03 2007-08-01 7.362 43,121,985 -229,536 6.39% 317,448,880
2007-08-02 2007-07-31 7.128 43,351,521 +29,494 6.42% 308,996,526
2007-08-01 2007-07-30 6.800 43,322,027 +19,234 6.42% 294,596,997
2007-07-31 2007-07-27 6.753 43,302,793 -137,208 6.42% 292,440,059
2007-07-30 2007-07-26 6.597 43,440,001 -301,345 6.44% 286,591,464
2007-07-27 2007-07-25 6.535 43,741,346 -307,758 6.48% 285,850,675
2007-07-26 2007-07-24 6.707 44,049,104 -319,298 6.53% 295,419,114
2007-07-25 2007-07-23 6.691 44,368,402 -89,762 6.57% 296,868,512
2007-07-24 2007-07-20 6.800 44,458,164 -76,940 6.59% 302,322,917
2007-07-23 2007-07-19 6.800 44,535,104 -124,385 6.60% 302,846,122
2007-07-20 2007-07-18 6.644 44,659,489 -210,300 6.62% 296,726,549
2007-07-19 2007-07-17 6.769 44,869,789 -105,151 6.65% 303,722,393
2007-07-18 2007-07-16 6.785 44,974,940 -210,301 6.66% 305,135,619
2007-07-17 2007-07-13 6.831 45,185,241 -123,102 6.69% 308,676,644
2007-07-16 2007-07-12 6.831 45,308,343 -166,702 6.71% 309,517,598
2007-07-13 2007-07-11 6.863 45,475,045 -155,161 6.74% 312,074,922
2007-07-12 2007-07-10 7.019 45,630,206 -126,950 6.76% 320,256,535
2007-07-11 2007-07-09 6.987 45,757,156 -255,182 6.78% 319,720,213
2007-07-09 2007-07-05 7.112 46,012,338 -38,470 6.82% 327,244,383
2007-07-06 2007-07-04 7.143 46,050,808 +3,847 6.82% 328,954,468
2007-07-05 2007-07-03 7.097 46,046,961 +10,259 6.82% 326,772,444
2007-07-04 2007-06-29 6.738 46,036,702 +93,609 6.82% 310,185,154
2007-07-03 2007-06-28 6.816 45,943,093 +193,631 6.81% 313,137,243
2007-06-29 2007-06-27 6.925 45,749,462 +85,916 6.78% 316,812,288
2007-06-28 2007-06-26 7.019 45,663,546 +15,387 6.77% 320,490,532
2007-06-27 2007-06-25 7.174 45,648,159 +146,185 6.76% 327,502,150
2007-06-26 2007-06-22 7.408 45,501,974 6.74% 337,098,565

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top