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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-10-05 2021-09-30 21.011 0 +0
2021-10-04 2021-09-29 21.011 0 -37,129,756
2021-09-03 2021-09-01 20.910 37,129,756 +185,472 3.82% 776,385,162
2021-09-01 2021-08-30 20.709 36,944,284 -1,989 3.82% 765,078,982
2021-08-19 2021-08-17 20.810 36,946,273 -29,842 3.82% 768,834,348
2021-08-12 2021-08-10 20.709 36,976,115 -3,979 3.82% 765,738,170
2021-08-09 2021-08-05 20.608 36,980,094 -4,705 3.82% 762,102,995
2021-08-06 2021-08-04 20.608 36,984,799 -1,990 3.82% 762,199,958
2021-08-05 2021-08-03 20.558 36,986,789 -1,989 3.82% 760,381,845
2021-08-03 2021-07-30 20.608 36,988,778 -9,948 3.82% 762,281,959
2021-07-30 2021-07-28 20.508 36,998,726 -10,942 3.82% 758,767,524
2021-07-29 2021-07-27 20.508 37,009,668 -8,952 3.82% 758,991,922
2021-07-28 2021-07-26 20.458 37,018,620 -19,895 3.83% 757,314,784
2021-07-14 2021-07-12 20.508 37,038,515 -13,926 3.83% 759,583,514
2021-06-30 2021-06-28 20.508 37,052,441 -49,737 3.83% 759,869,107
2021-06-25 2021-06-23 20.508 37,102,178 -8,190 3.83% 760,889,111
2021-06-23 2021-06-21 20.508 37,110,368 -2,984 3.83% 761,057,071
2021-06-16 2021-06-11 20.508 37,113,352 -3,979 3.84% 761,118,266
2021-06-15 2021-06-10 20.508 37,117,331 -995 3.84% 761,199,867
2021-06-08 2021-06-04 20.458 37,118,326 -21,884 3.84% 759,354,537
2021-06-07 2021-06-03 20.508 37,140,210 -22,879 3.84% 761,669,069
2021-06-02 2021-05-31 20.458 37,163,089 -995 3.84% 760,270,284
2021-05-31 2021-05-27 20.407 37,164,084 -86,542 3.84% 758,422,603
2021-05-27 2021-05-25 20.842 37,250,626 +9,948 3.85% 776,388,950
2021-05-26 2021-05-24 20.791 37,240,678 +417,822 3.85% 774,288,485
2021-05-25 2021-05-21 20.791 36,822,856 +983 3.85% 765,601,351
2021-05-24 2021-05-20 20.741 36,821,873 -508,902 3.85% 763,709,077
2021-05-10 2021-05-06 13.990 37,330,775 -1,967 3.90% 522,248,678
2021-05-07 2021-05-05 10.736 37,332,742 -197 3.90% 400,816,615
2021-04-30 2021-04-28 10.350 37,332,939 -927 3.90% 386,395,329
2021-04-28 2021-04-26 10.431 37,333,866 -4,918 3.90% 389,441,504
2021-04-26 2021-04-22 10.431 37,338,784 -1,967 3.90% 389,492,806
2021-04-22 2021-04-20 10.370 37,340,751 -3,935 3.90% 387,235,468
2021-03-24 2021-03-22 10.106 37,344,686 -8,161 3.90% 377,404,527
2021-03-19 2021-03-17 10.055 37,352,847 +67,010 3.90% 375,588,174
2021-03-09 2021-03-05 9.974 37,285,837 +4,918 3.90% 371,881,705
2021-03-01 2021-02-25 10.269 37,280,919 +9,835 3.90% 382,824,648
2021-02-23 2021-02-19 9.923 37,271,084 -4,918 3.90% 369,839,890
2021-02-17 2021-02-11 9.770 37,276,002 +1,968 3.90% 364,203,926
2021-01-08 2021-01-06 9.435 37,274,034 -913 3.90% 351,678,876
2021-01-05 2020-12-31 9.557 37,274,947 -1,438 3.90% 356,235,173
2020-12-29 2020-12-24 9.506 37,276,385 -8,852 3.90% 354,353,975
2020-12-08 2020-12-04 9.659 37,285,237 +1,967 3.90% 360,124,296
2020-09-29 2020-09-25 9.335 37,283,270 +451,669 3.90% 348,021,919
2020-09-23 2020-09-21 9.170 36,831,601 -224 3.90% 337,740,869
2020-09-14 2020-09-10 9.160 36,831,825 +3,887 3.90% 337,363,862
2020-09-10 2020-09-08 9.335 36,827,938 -1,944 3.90% 343,771,608
2020-08-06 2020-08-04 9.324 36,829,882 -28,178 3.90% 343,410,713
2020-07-31 2020-07-29 9.242 36,858,060 -30,121 3.90% 340,638,808
2020-07-30 2020-07-28 9.211 36,888,181 +5,830 3.90% 339,778,262
2020-07-13 2020-07-09 10.086 36,882,351 -25,264 3.90% 371,988,905
2020-07-06 2020-07-02 10.003 36,907,615 -8,745 3.91% 369,204,989
2020-06-29 2020-06-24 9.756 36,916,360 -7,773 3.91% 360,174,137
2020-06-11 2020-06-09 9.726 36,924,133 -13,603 3.91% 359,109,943
2020-06-05 2020-06-03 9.458 36,937,736 -6,802 3.91% 349,358,327
2020-06-04 2020-06-02 9.335 36,944,538 -971 3.91% 344,860,014
2020-05-27 2020-05-25 9.211 36,945,509 +19,433 3.91% 340,306,312
2020-05-26 2020-05-22 9.520 36,926,076 -5,830 3.91% 351,528,229
2020-05-21 2020-05-19 10.793 36,931,906 -674 3.91% 398,616,879
2020-05-20 2020-05-18 10.707 36,932,580 +1,507,069 3.91% 395,454,180
2020-05-19 2020-05-15 10.793 35,425,511 +19,573 3.91% 382,357,916
2020-05-18 2020-05-14 10.750 35,405,938 +2,797 3.91% 380,627,189
2020-05-14 2020-05-12 10.943 35,403,141 -1,865 3.91% 387,434,195
2020-05-12 2020-05-08 10.986 35,405,006 +7,457 3.91% 388,974,034
2020-05-08 2020-05-06 10.922 35,397,549 +1,864 3.91% 386,613,444
2020-04-24 2020-04-22 10.815 35,395,685 +3,728 3.90% 382,795,510
2020-04-08 2020-04-06 10.922 35,391,957 -932 3.90% 386,552,368
2020-03-31 2020-03-27 11.308 35,392,889 -932 3.90% 400,232,735
2020-03-26 2020-03-24 10.793 35,393,821 +3,728 3.90% 382,015,877
2020-03-25 2020-03-23 10.729 35,390,093 +1,865 3.90% 379,697,455
2020-03-24 2020-03-20 11.201 35,388,228 +6,524 3.90% 396,383,253
2020-03-23 2020-03-19 11.051 35,381,704 +932 3.90% 390,995,673
2020-03-16 2020-03-12 11.716 35,380,772 +1,864 3.90% 414,520,416
2020-03-05 2020-03-03 12.853 35,378,908 +8,389 3.90% 454,733,787
2020-03-03 2020-02-28 12.703 35,370,519 -22,370 3.90% 449,313,137
2020-03-02 2020-02-27 12.875 35,392,889 +932 3.90% 455,672,943
2020-02-21 2020-02-19 12.961 35,391,957 +1,864 3.90% 458,698,684
2020-02-18 2020-02-14 13.175 35,390,093 +1,865 3.90% 466,268,474
2020-02-03 2020-01-30 13.197 35,388,228 +4,660 3.90% 467,003,258
2020-01-31 2020-01-29 13.604 35,383,568 +5,592 3.90% 481,367,605
2020-01-23 2020-01-21 14.033 35,377,976 +932 3.90% 496,474,228
2019-12-06 2019-12-04 14.227 35,377,044 +1,119 3.90% 503,293,183
2019-12-03 2019-11-29 14.205 35,375,925 +1,864 3.90% 502,518,172
2019-10-31 2019-10-29 14.484 35,374,061 +42,875 3.90% 512,359,356
2019-10-16 2019-10-14 14.806 35,331,186 +932 3.90% 523,110,316
2019-09-26 2019-09-24 14.756 35,330,254 +444,899 3.90% 521,322,094
2019-09-20 2019-09-18 14.777 34,885,355 +19,327 3.90% 515,515,415
2019-08-21 2019-08-19 14.517 34,866,028 -9,203 3.90% 506,137,521
2019-07-22 2019-07-18 15.103 34,875,231 -2,761 3.90% 526,734,172
2019-06-28 2019-06-26 14.321 34,877,992 -36,813 3.90% 499,489,640
2019-05-22 2019-05-20 15.866 34,914,805 +1,008,103 3.90% 553,948,679
2019-05-14 2019-05-09 16.000 33,906,702 +44,688 3.90% 542,506,900
2019-05-08 2019-05-06 16.336 33,862,014 -14,300 3.90% 553,158,156
2019-04-04 2019-04-02 16.157 33,876,314 +5,362 3.90% 547,327,188
2019-04-02 2019-03-29 16.246 33,870,952 -2,681 3.90% 550,272,360
2019-03-27 2019-03-25 16.201 33,873,633 -4,469 3.90% 548,799,894
2019-03-25 2019-03-21 16.134 33,878,102 -893 3.90% 546,597,966
2019-03-21 2019-03-19 16.358 33,878,995 -1,788 3.90% 554,193,682
2019-03-05 2019-03-01 15.955 33,880,783 +1,788 3.90% 540,575,854
2019-02-21 2019-02-19 15.799 33,878,995 -1,788 3.90% 535,240,410
2019-02-18 2019-02-14 15.172 33,880,783 -6,256 3.90% 514,039,873
2019-02-14 2019-02-12 15.172 33,887,039 +894 3.90% 514,134,789
2019-01-11 2019-01-09 14.948 33,886,145 +4,468 3.90% 506,538,316
2019-01-10 2019-01-08 14.680 33,881,677 -2,681 3.90% 497,373,236
2018-12-12 2018-12-10 14.792 33,884,358 -8,937 3.90% 501,203,847
2018-12-10 2018-12-06 14.971 33,893,295 +8,937 3.90% 507,403,647
2018-12-07 2018-12-05 15.105 33,884,358 +10,725 3.90% 511,819,360
2018-11-30 2018-11-28 15.262 33,873,633 +894 3.90% 516,963,436
2018-11-27 2018-11-23 15.441 33,872,739 +2,681 3.90% 523,013,720
2018-11-20 2018-11-16 15.530 33,870,058 +2,681 3.90% 526,004,047
2018-11-09 2018-11-07 15.552 33,867,377 -25,918 3.90% 526,720,282
2018-11-08 2018-11-06 15.150 33,893,295 +893 3.90% 513,471,254
2018-11-06 2018-11-02 15.194 33,892,402 -893 3.90% 514,974,587
2018-10-31 2018-10-29 14.769 33,893,295 -13,407 3.90% 500,577,589
2018-10-04 2018-10-02 15.754 33,906,702 +26,813 3.90% 534,160,640
2018-10-03 2018-09-28 15.799 33,879,889 +1,787 3.90% 535,254,534
2018-09-27 2018-09-24 15.664 33,878,102 -5,362 3.90% 530,677,636
2018-09-26 2018-09-21 16.013 33,883,464 +19,662 3.90% 542,592,636
2018-09-24 2018-09-20 16.217 33,863,802 +5,489,778 3.90% 549,180,890
2018-09-13 2018-09-11 16.081 28,374,024 +21,192 4.45% 456,295,261
2018-09-12 2018-09-10 15.991 28,352,832 +8,830 4.44% 453,385,706
2018-08-27 2018-08-23 16.013 28,344,002 -2,649 4.44% 453,886,496
2018-08-24 2018-08-22 16.059 28,346,651 -17,660 4.44% 455,213,015
2018-08-23 2018-08-21 15.991 28,364,311 -23,841 4.45% 453,569,265
2018-08-17 2018-08-15 16.036 28,388,152 +26,490 4.93% 455,236,481
2018-07-09 2018-07-05 17.010 28,361,662 -4,415 4.92% 482,434,427
2018-07-03 2018-06-28 16.987 28,366,077 -4,415 4.92% 481,867,038
2018-06-28 2018-06-26 16.987 28,370,492 -4,415 4.92% 481,942,037
2018-06-13 2018-06-11 17.259 28,374,907 +4,415 4.92% 489,729,309
2018-06-07 2018-06-05 17.327 28,370,492 -22,958 4.92% 491,580,878
2018-05-23 2018-05-18 18.390 28,393,450 +697,320 4.93% 522,166,620
2018-05-21 2018-05-17 18.321 27,696,130 +8,613 4.93% 507,413,305
2018-05-03 2018-04-30 18.483 27,687,517 -1,722 4.93% 511,755,874
2018-04-18 2018-04-16 17.926 27,689,239 -8,613 4.93% 496,356,918
2018-04-13 2018-04-11 18.089 27,697,852 +8,613 4.93% 501,013,360
2018-04-12 2018-04-10 17.949 27,689,239 -46,511 4.93% 496,999,867
2018-04-06 2018-04-03 17.903 27,735,750 -11,198 4.94% 496,546,644
2018-04-04 2018-03-29 18.158 27,746,948 -2,584 4.94% 503,834,302
2018-03-21 2018-03-19 19.273 27,749,532 -12,575 4.94% 534,809,994
2018-03-15 2018-03-13 19.273 27,762,107 -4,306 4.94% 535,052,349
2018-02-22 2018-02-20 19.621 27,766,413 +1,722 4.94% 544,806,458
2018-02-21 2018-02-15 19.017 27,764,691 +5,168 4.94% 528,010,434
2018-02-09 2018-02-07 18.692 27,759,523 +3,445 4.94% 518,888,013
2018-01-30 2018-01-26 19.482 27,756,078 -8,613 4.94% 540,736,666
2018-01-26 2018-01-24 19.598 27,764,691 +6,891 4.94% 544,127,969
2018-01-25 2018-01-23 19.714 27,757,800 +18,087 4.94% 547,215,627
2018-01-24 2018-01-22 19.737 27,739,713 +862 4.94% 547,503,182
2018-01-19 2018-01-17 19.412 27,738,851 +2,584 4.94% 538,468,750
2018-01-16 2018-01-12 19.505 27,736,267 -68,906 4.94% 540,994,754
2018-01-15 2018-01-11 19.296 27,805,173 -1,722 4.95% 536,527,991
2018-01-12 2018-01-10 19.389 27,806,895 -6,030 4.95% 539,143,944
2018-01-09 2018-01-05 19.389 27,812,925 -4,306 4.95% 539,260,859
2018-01-08 2018-01-04 19.412 27,817,231 -6,030 4.95% 539,990,268
2018-01-05 2018-01-03 19.435 27,823,261 -861 4.95% 540,753,385
2018-01-03 2017-12-29 19.482 27,824,122 +14,643 4.95% 542,062,281
2017-12-29 2017-12-27 19.133 27,809,479 -3,446 4.95% 532,090,889
2017-12-27 2017-12-21 18.669 27,812,925 -120,584 4.95% 519,240,396
2017-12-06 2017-12-04 18.205 27,933,509 -3,446 4.97% 508,519,155
2017-12-05 2017-12-01 18.181 27,936,955 -8,613 4.97% 507,933,186
2017-11-21 2017-11-17 18.367 27,945,568 -5,168 4.97% 513,280,994
2017-11-09 2017-11-07 18.530 27,950,736 -32,730 4.97% 517,919,065
2017-11-06 2017-11-02 18.553 27,983,466 -13,781 4.98% 519,175,324
2017-09-29 2017-09-27 18.460 27,997,247 -6,029 4.98% 516,830,596
2017-09-20 2017-09-18 18.414 28,003,276 -129,198 4.98% 515,641,409
2017-09-19 2017-09-15 18.576 28,132,474 -19,811 5.01% 522,593,101
2017-09-12 2017-09-08 18.845 28,152,285 +262,745 5.01% 530,543,555
2017-09-11 2017-09-07 18.869 27,889,540 -7,679 5.01% 526,245,718
2017-09-08 2017-09-06 18.845 27,897,219 -24,744 5.01% 525,736,711
2017-08-30 2017-08-28 18.400 27,921,963 +1,706 5.02% 513,767,878
2017-08-29 2017-08-25 18.892 27,920,257 +3,413 5.01% 527,479,756
2017-08-17 2017-08-15 18.728 27,916,844 -4,266 5.01% 522,834,747
2017-08-16 2017-08-14 18.588 27,921,110 -2,560 5.02% 518,987,874
2017-08-15 2017-08-11 18.494 27,923,670 -10,239 5.02% 516,417,373
2017-08-09 2017-08-07 18.775 27,933,909 +8,533 5.02% 524,463,868
2017-07-24 2017-07-20 18.845 27,925,376 -854 5.02% 526,267,344
2017-07-19 2017-07-17 18.939 27,926,230 -853 5.02% 528,901,763
2017-07-12 2017-07-10 18.799 27,927,083 -10,239 5.02% 524,990,310
2017-06-21 2017-06-19 19.221 27,937,322 +1,707 5.02% 536,969,934
2017-06-20 2017-06-16 18.916 27,935,615 +8,532 5.02% 528,424,707
2017-06-12 2017-06-08 19.760 27,927,083 +8,533 5.02% 551,828,967
2017-06-09 2017-06-07 19.853 27,918,550 +8,532 5.01% 554,277,963
2017-05-22 2017-05-18 20.366 27,910,018 +638,786 5.01% 568,426,744
2017-05-17 2017-05-15 20.414 27,271,232 -1,668 5.01% 556,725,372
2017-05-09 2017-05-05 20.510 27,272,900 +5,003 5.01% 559,376,389
2017-04-26 2017-04-24 20.222 27,267,897 -1,668 5.01% 551,424,319
2017-04-24 2017-04-20 20.246 27,269,565 -16,674 5.01% 552,112,212
2017-04-12 2017-04-10 20.654 27,286,239 -43,354 5.02% 563,577,345
2017-04-11 2017-04-07 20.486 27,329,593 -70,867 5.02% 559,883,580
2017-04-10 2017-04-06 20.630 27,400,460 +39,185 5.04% 565,279,195
2017-03-29 2017-03-27 20.151 27,361,275 -14,173 5.03% 551,343,569
2017-03-27 2017-03-23 20.270 27,375,448 -25,012 5.03% 554,912,669
2017-03-24 2017-03-22 20.366 27,400,460 +1,668 5.04% 558,048,879
2017-03-23 2017-03-21 20.534 27,398,792 -5,003 5.04% 562,615,738
2017-03-15 2017-03-13 20.510 27,403,795 -24,178 5.04% 562,061,090
2017-03-14 2017-03-10 20.127 27,427,973 -43,353 5.04% 552,029,606
2017-03-08 2017-03-06 19.815 27,471,326 -5,003 5.05% 544,335,133
2017-03-07 2017-03-03 19.575 27,476,329 -9,171 5.05% 537,843,052
2017-03-06 2017-03-02 19.647 27,485,500 -41,686 5.05% 540,000,597
2017-03-03 2017-03-01 19.455 27,527,186 -75,035 5.06% 535,536,860
2017-03-01 2017-02-27 19.167 27,602,221 -8,338 5.07% 529,050,957
2017-02-27 2017-02-23 19.143 27,610,559 +10,005 5.08% 528,548,430
2017-02-24 2017-02-22 19.167 27,600,554 -43,354 5.07% 529,019,006
2017-02-23 2017-02-21 19.119 27,643,908 -5,002 5.08% 528,523,688
2017-02-21 2017-02-17 19.071 27,648,910 -15,007 5.08% 527,292,798
2017-02-20 2017-02-16 19.047 27,663,917 -25,012 5.09% 526,915,375
2017-02-17 2017-02-15 18.927 27,688,929 -15,007 5.09% 524,070,673
2017-02-14 2017-02-10 18.615 27,703,936 -37,518 5.09% 515,715,154
2017-01-25 2017-01-23 18.327 27,741,454 -3,501 5.10% 508,427,783
2017-01-20 2017-01-18 18.399 27,744,955 -217,530 5.10% 510,488,643
2017-01-19 2017-01-17 18.303 27,962,485 -17,508 5.14% 511,807,915
2016-12-13 2016-12-09 18.135 27,979,993 +8,337 5.14% 507,429,946
2016-12-12 2016-12-08 18.231 27,971,656 +7,920 5.14% 509,962,765
2016-12-09 2016-12-07 18.279 27,963,736 -833 5.14% 511,159,999
2016-12-08 2016-12-06 18.159 27,964,569 -48,523 5.14% 507,821,058
2016-11-24 2016-11-22 18.231 28,013,092 -83,373 5.15% 510,718,202
2016-11-18 2016-11-16 18.135 28,096,465 -12,506 5.16% 509,542,218
2016-11-02 2016-10-31 18.303 28,108,971 -27,513 5.17% 514,489,104
2016-10-19 2016-10-17 18.471 28,136,484 -22,510 5.17% 519,717,388
2016-10-04 2016-09-30 18.711 28,158,994 -17 5.18% 526,888,154
2016-10-03 2016-09-29 18.807 28,159,011 +12,506 5.18% 529,590,464
2016-09-30 2016-09-28 18.927 28,146,505 +7,503 5.17% 532,731,252
2016-09-29 2016-09-27 18.831 28,139,002 +12,506 5.17% 529,889,170
2016-09-27 2016-09-23 19.023 28,126,496 +5,003 5.17% 535,051,412
2016-09-23 2016-09-21 18.855 28,121,493 -46,689 5.17% 530,234,054
2016-09-22 2016-09-20 18.879 28,168,182 -22,519 5.18% 531,790,098
2016-09-14 2016-09-12 18.831 28,190,701 +16,675 5.18% 530,862,720
2016-09-12 2016-09-08 18.831 28,174,026 -1,668 5.18% 530,548,711
2016-09-09 2016-09-07 19.157 28,175,694 -16,674 5.18% 539,753,273
2016-09-08 2016-09-06 19.108 28,192,368 +267,310 5.18% 538,707,148
2016-09-07 2016-09-05 19.108 27,925,058 +16,517 5.18% 533,599,318
2016-09-06 2016-09-02 18.939 27,908,541 +1,651 5.18% 528,552,419
2016-09-02 2016-08-31 18.721 27,906,890 +33,033 5.18% 522,438,427
2016-09-01 2016-08-30 18.842 27,873,857 +37,988 5.17% 525,195,315
2016-08-31 2016-08-29 19.132 27,835,869 +150,299 5.17% 532,569,210
2016-08-30 2016-08-26 19.205 27,685,570 +53,679 5.14% 531,705,112
2016-08-29 2016-08-25 19.254 27,631,891 +8,258 5.13% 532,012,596
2016-08-26 2016-08-24 19.302 27,623,633 +24,775 5.13% 533,191,596
2016-08-25 2016-08-23 19.157 27,598,858 +77,627 5.12% 528,703,000
2016-08-23 2016-08-19 20.392 27,521,231 +826 5.11% 561,208,352
2016-08-22 2016-08-18 20.416 27,520,405 +24,774 5.11% 561,858,007
2016-08-19 2016-08-17 20.464 27,495,631 +8,258 5.10% 562,684,016
2016-08-18 2016-08-16 20.489 27,487,373 +66,892 5.10% 563,180,719
2016-08-15 2016-08-11 20.368 27,420,481 +27,252 5.09% 558,489,797
2016-08-12 2016-08-10 20.198 27,393,229 +8,311 5.08% 553,290,811
2016-08-10 2016-08-08 20.295 27,384,918 -5,781 5.08% 555,775,813
2016-08-01 2016-07-28 20.222 27,390,699 -16,516 5.08% 553,903,067
2016-07-29 2016-07-27 20.198 27,407,215 -31,381 5.09% 553,573,302
2016-07-08 2016-07-06 19.254 27,438,596 -59,459 5.09% 528,290,977
2016-07-05 2016-06-30 19.132 27,498,055 -65,240 5.10% 526,105,990
2016-07-04 2016-06-29 19.011 27,563,295 -37,988 5.12% 524,016,508
2016-06-20 2016-06-16 19.980 27,601,283 -1,652 5.12% 551,476,991
2016-06-14 2016-06-10 20.222 27,602,935 -330 5.12% 558,194,968
2016-06-10 2016-06-07 20.198 27,603,265 -826 5.12% 557,533,136
2016-06-07 2016-06-03 20.029 27,604,091 -2,477 5.12% 552,870,145
2016-06-02 2016-05-31 19.956 27,606,568 -24,775 5.12% 550,914,001
2016-05-26 2016-05-24 20.319 27,631,343 -54,504 5.13% 561,446,183
2016-05-25 2016-05-23 20.295 27,685,847 -4,955 5.14% 561,883,155
2016-05-24 2016-05-20 20.295 27,690,802 -22,297 5.14% 561,983,716
2016-05-23 2016-05-19 20.247 27,713,099 +9,910 5.14% 561,093,903
2016-05-20 2016-05-18 20.053 27,703,189 -28,904 5.14% 555,525,860
2016-05-18 2016-05-16 20.390 27,732,093 -16,516 5.15% 565,458,125
2016-05-17 2016-05-13 20.291 27,748,609 +557,558 5.15% 563,044,972
2016-05-12 2016-05-10 20.241 27,191,051 -15,338 5.16% 550,384,274
2016-05-11 2016-05-09 20.266 27,206,389 -3,229 5.17% 551,368,781
2016-05-03 2016-04-28 20.737 27,209,618 -32,290 5.17% 564,242,595
2016-04-22 2016-04-20 20.340 27,241,908 +47,628 5.17% 554,113,390
2016-04-21 2016-04-19 20.415 27,194,280 -8,880 5.16% 555,165,848
2016-04-20 2016-04-18 20.340 27,203,160 -60,544 5.16% 553,325,237
2016-04-18 2016-04-14 20.340 27,263,704 +48,435 5.18% 554,556,731
2016-04-07 2016-04-05 19.572 27,215,269 -121,895 5.17% 532,669,326
2016-03-21 2016-03-17 19.077 27,337,164 +1,614 5.19% 521,509,410
2016-03-18 2016-03-16 19.399 27,335,550 -242,177 5.19% 530,282,804
2016-03-14 2016-03-10 19.746 27,577,727 -363,266 5.24% 544,546,229
2016-03-02 2016-02-29 18.581 27,940,993 -2,422 5.30% 519,183,720
2016-03-01 2016-02-26 18.383 27,943,415 -3,229 5.31% 513,690,284
2016-02-24 2016-02-22 18.036 27,946,644 +807 5.31% 504,056,254
2016-02-22 2016-02-18 17.590 27,945,837 -3,229 5.31% 491,579,129
2016-02-19 2016-02-17 17.516 27,949,066 -2,421 5.31% 489,558,594
2016-02-12 2016-02-05 18.086 27,951,487 -2,422 5.31% 505,528,614
2016-01-27 2016-01-25 17.838 27,953,909 -4,036 5.31% 498,646,769
2016-01-26 2016-01-22 17.913 27,957,945 -8,880 5.31% 500,796,759
2016-01-25 2016-01-21 17.615 27,966,825 -808 5.31% 492,641,202
2016-01-19 2016-01-15 18.557 27,967,633 -46,820 5.31% 518,985,824
2016-01-13 2016-01-11 18.829 28,014,453 +4,036 5.32% 527,489,361
2016-01-12 2016-01-08 19.250 28,010,417 -7,265 5.32% 539,210,771
2016-01-11 2016-01-07 19.250 28,017,682 -8,073 5.32% 539,350,625
2015-12-29 2015-12-24 20.068 28,025,755 +2,422 5.32% 562,419,417
2015-12-18 2015-12-16 19.498 28,023,333 -1,615 5.32% 546,402,258
2015-12-14 2015-12-10 19.895 28,024,948 +8,073 5.32% 557,542,947
2015-12-11 2015-12-09 20.316 28,016,875 -1,615 5.32% 569,182,463
2015-12-10 2015-12-08 20.390 28,018,490 -8,072 5.32% 571,297,768
2015-12-09 2015-12-07 20.588 28,026,562 -42,785 5.32% 577,017,276
2015-12-08 2015-12-04 20.539 28,069,347 -20,181 5.33% 576,507,293
2015-12-07 2015-12-03 20.563 28,089,528 -12,916 5.33% 577,617,709
2015-12-04 2015-12-02 20.613 28,102,444 -20,989 5.34% 579,275,796
2015-12-03 2015-12-01 20.539 28,123,433 -11,302 5.34% 577,618,148
2015-12-01 2015-11-27 20.266 28,134,735 -8,072 5.34% 570,182,782
2015-11-30 2015-11-26 20.514 28,142,807 -16,953 5.34% 577,318,819
2015-11-27 2015-11-25 20.563 28,159,760 -4,036 5.35% 579,061,922
2015-11-25 2015-11-23 20.687 28,163,796 -8,880 5.35% 582,633,740
2015-11-24 2015-11-20 20.440 28,172,676 -4,843 5.35% 575,837,594
2015-11-16 2015-11-12 20.464 28,177,519 -2,422 5.35% 576,634,688
2015-11-09 2015-11-05 20.762 28,179,941 -99,293 5.35% 585,062,232
2015-11-06 2015-11-04 20.687 28,279,234 -3,229 5.37% 585,021,844
2015-11-05 2015-11-03 20.415 28,282,463 +4,036 5.37% 577,380,889
2015-11-04 2015-11-02 20.415 28,278,427 -3,229 5.37% 577,298,495
2015-11-03 2015-10-30 20.464 28,281,656 -17,759 5.37% 578,765,784
2015-11-02 2015-10-29 20.539 28,299,415 +2,421 5.37% 581,232,586
2015-10-29 2015-10-27 20.539 28,296,994 +90,413 5.37% 581,182,862
2015-10-28 2015-10-26 20.514 28,206,581 +211,502 5.35% 578,627,073
2015-10-27 2015-10-23 20.663 27,995,079 +40,363 5.31% 578,449,851
2015-10-23 2015-10-20 20.737 27,954,716 +48,435 5.31% 579,693,603
2015-10-22 2015-10-19 20.811 27,906,281 +9,687 5.30% 580,763,367
2015-10-20 2015-10-16 20.786 27,896,594 +21,796 5.30% 579,870,624
2015-10-19 2015-10-15 20.663 27,874,798 -66,356 5.29% 575,964,538
2015-10-15 2015-10-13 20.886 27,941,154 -6,459 5.30% 583,565,863
2015-10-14 2015-10-12 21.034 27,947,613 -66,195 5.31% 587,855,217
2015-10-13 2015-10-09 21.059 28,013,808 -101,714 5.32% 589,941,624
2015-10-12 2015-10-08 20.663 28,115,522 +4,843 5.34% 580,938,511
2015-10-09 2015-10-07 20.886 28,110,679 -15,337 5.34% 587,106,483
2015-10-08 2015-10-06 20.365 28,126,016 -53,279 5.34% 572,793,397
2015-10-07 2015-10-05 20.563 28,179,295 +3,229 5.35% 579,463,629
2015-10-06 2015-10-02 20.365 28,176,066 -54,894 5.35% 573,812,678
2015-10-05 2015-09-30 19.969 28,230,960 +16,145 5.36% 563,739,744
2015-10-02 2015-09-29 20.390 28,214,815 -60,544 5.36% 575,300,840
2015-09-30 2015-09-25 20.737 28,275,359 -460,137 5.37% 586,342,739
2015-09-29 2015-09-24 21.406 28,735,496 +4,037 5.46% 615,106,627
2015-09-25 2015-09-23 21.703 28,731,459 -46,821 5.45% 623,562,159
2015-09-24 2015-09-22 22.298 28,778,280 +12,076,469 5.46% 641,690,055
2015-09-22 2015-09-18 22.917 16,701,811 -4,843 4.76% 382,757,107
2015-09-21 2015-09-17 21.926 16,706,654 +3,229 4.76% 366,311,636
2015-09-18 2015-09-16 21.431 16,703,425 +52,471 4.76% 357,964,208
2015-09-17 2015-09-15 21.158 16,650,954 +98,486 4.74% 352,301,877
2015-09-11 2015-09-09 21.827 16,552,468 +807 4.71% 361,290,574
2015-09-09 2015-09-07 21.406 16,551,661 -25,025 4.71% 354,301,745
2015-09-08 2015-09-04 21.331 16,576,686 +8,073 4.72% 353,605,351
2015-09-07 2015-09-02 20.861 16,568,613 +29,061 4.72% 345,633,804
2015-09-04 2015-09-01 21.545 16,539,552 -4,036 4.71% 356,349,529
2015-09-02 2015-08-31 21.671 16,543,588 +202,221 4.71% 358,511,203
2015-09-01 2015-08-28 21.821 16,341,367 -4,785 4.71% 356,588,160
2015-08-31 2015-08-27 22.223 16,346,152 +3,987 4.71% 363,252,438
2015-08-27 2015-08-25 21.445 16,342,165 +3,190 4.71% 350,457,201
2015-08-26 2015-08-24 21.595 16,338,975 +1,594 4.71% 352,847,661
2015-08-25 2015-08-21 22.523 16,337,381 +9,569 4.71% 367,974,782
2015-08-24 2015-08-20 26.276 16,327,812 +1,595 4.71% 429,029,996
2015-08-21 2015-08-19 26.750 16,326,217 +789,527 4.71% 436,733,106
2015-08-20 2015-08-18 27.541 15,536,690 +16,695 4.71% 427,897,056
2015-08-17 2015-08-13 30.374 15,519,995 -60,709 4.70% 471,408,076
2015-08-14 2015-08-12 30.440 15,580,704 +3,794 4.72% 474,278,643
2015-08-11 2015-08-07 31.626 15,576,910 -45,532 4.72% 492,637,043
2015-08-06 2015-08-04 32.153 15,622,442 -10,624 4.73% 502,311,660
2015-08-05 2015-08-03 30.901 15,633,066 -1,518 4.74% 483,082,740
2015-07-29 2015-07-27 29.452 15,634,584 -3,035 4.74% 460,466,850
2015-07-28 2015-07-24 30.506 15,637,619 +5,312 4.74% 477,041,470
2015-07-24 2015-07-22 29.056 15,632,307 -3,794 4.74% 454,219,925
2015-07-23 2015-07-21 29.781 15,636,101 +7,588 4.74% 465,662,664
2015-07-16 2015-07-14 29.188 15,628,513 +3,795 4.73% 456,169,139
2015-07-15 2015-07-13 28.332 15,624,718 -9,107 4.73% 442,675,167
2015-07-14 2015-07-10 27.871 15,633,825 -149,496 4.74% 435,722,644
2015-07-13 2015-07-09 26.065 15,783,321 +758 4.78% 411,395,170
2015-07-10 2015-07-08 23.930 15,782,563 -14,418 4.78% 377,683,392
2015-07-09 2015-07-07 26.144 15,796,981 +759 4.79% 413,000,213
2015-07-08 2015-07-06 27.409 15,796,222 +2,276 4.79% 432,963,291
2015-07-03 2015-06-30 31.231 15,793,946 +3,795 4.78% 493,257,284
2015-07-02 2015-06-29 30.638 15,790,151 +759 4.78% 483,775,369
2015-06-30 2015-06-26 31.956 15,789,392 -2,277 4.78% 504,558,657
2015-06-29 2015-06-25 32.944 15,791,669 -42,496 4.78% 520,238,577
2015-06-26 2015-06-24 32.812 15,834,165 -50,086 4.80% 519,552,005
2015-06-25 2015-06-23 32.878 15,884,251 -49,326 4.81% 522,242,009
2015-06-24 2015-06-22 32.746 15,933,577 -17,454 4.83% 521,764,093
2015-06-23 2015-06-19 33.339 15,951,031 -37,943 4.83% 531,794,440
2015-06-19 2015-06-17 32.549 15,988,974 -1,518 4.84% 520,417,703
2015-06-18 2015-06-16 31.758 15,990,492 +1,518 4.84% 507,824,186
2015-06-16 2015-06-12 33.603 15,988,974 -14,419 4.84% 537,273,337
2015-06-15 2015-06-11 33.273 16,003,393 -3,794 4.85% 532,485,719
2015-06-12 2015-06-10 33.471 16,007,187 -41,738 4.85% 535,775,990
2015-06-11 2015-06-09 32.680 16,048,925 +3,795 4.86% 524,483,875
2015-06-10 2015-06-08 33.932 16,045,130 +991 4.86% 544,446,218
2015-06-09 2015-06-05 35.184 16,044,139 -758 4.86% 564,497,716
2015-06-08 2015-06-04 36.041 16,044,897 -1,518 4.86% 578,267,489
2015-06-05 2015-06-03 35.052 16,046,415 -6,830 4.86% 562,463,272
2015-06-04 2015-06-02 37.029 16,053,245 +94,858 4.86% 594,434,033
2015-06-03 2015-06-01 33.932 15,958,387 +67,540 4.83% 541,502,839
2015-06-02 2015-05-29 31.626 15,890,847 +455 4.81% 502,565,648
2015-06-01 2015-05-28 31.231 15,890,392 -15,178 4.81% 496,269,368
2015-05-28 2015-05-26 30.572 15,905,570 -8,347 4.82% 486,263,570
2015-05-26 2015-05-21 30.242 15,913,917 -759 4.82% 481,276,095
2015-05-22 2015-05-20 31.056 15,914,676 +759 4.82% 494,246,775
2015-05-21 2015-05-19 30.922 15,913,917 +283,336 4.82% 492,088,330
2015-05-19 2015-05-15 30.318 15,630,581 -5,218 4.82% 473,891,160
2015-05-13 2015-05-11 29.044 15,635,799 +17,144 4.82% 454,122,507
2015-05-12 2015-05-08 29.849 15,618,655 +7,455 4.82% 466,196,162
2015-05-11 2015-05-07 28.910 15,611,200 -35,781 4.81% 451,313,796
2015-05-08 2015-05-06 30.050 15,646,981 -3,727 4.83% 470,190,252
2015-05-07 2015-05-05 30.452 15,650,708 -1,491 4.83% 476,600,938
2015-05-05 2015-04-30 30.922 15,652,199 -11,181 4.83% 483,995,515
2015-05-04 2015-04-29 31.190 15,663,380 -7,454 4.83% 488,543,780
2015-04-30 2015-04-28 31.123 15,670,834 -24,600 4.83% 487,725,140
2015-04-29 2015-04-27 31.324 15,695,434 +60,380 4.84% 491,649,114
2015-04-28 2015-04-24 30.922 15,635,054 -29,817 4.82% 483,465,360
2015-04-27 2015-04-23 30.989 15,664,871 -322,071 4.83% 485,438,089
2015-04-24 2015-04-22 29.647 15,986,942 +105,106 4.93% 473,972,037
2015-04-23 2015-04-21 28.507 15,881,836 +12,672 4.90% 452,746,069
2015-04-22 2015-04-20 27.367 15,869,164 +6,536 4.89% 434,289,434
2015-04-21 2015-04-17 28.038 15,862,628 +116,287 4.89% 444,750,528
2015-04-20 2015-04-16 28.574 15,746,341 -1,491 4.86% 449,939,688
2015-04-17 2015-04-15 28.239 15,747,832 +77,525 4.86% 444,700,810
2015-04-16 2015-04-14 28.843 15,670,307 +75,516 4.83% 451,971,460
2015-04-15 2015-04-13 30.184 15,594,791 -29,952 4.81% 470,714,009
2015-04-14 2015-04-10 28.038 15,624,743 +23,969 4.82% 438,080,796
2015-04-13 2015-04-09 26.830 15,600,774 +149,831 4.81% 418,572,978
2015-04-10 2015-04-08 25.784 15,450,943 -9,118 4.76% 398,385,406
2015-03-31 2015-03-27 24.469 15,460,061 -9,690 4.77% 378,295,421
2015-03-18 2015-03-16 24.281 15,469,751 -1,491 4.77% 375,627,124
2015-03-17 2015-03-13 24.255 15,471,242 +16,399 4.77% 375,248,230
2015-03-16 2015-03-12 24.201 15,454,843 +4,473 4.77% 374,021,164
2015-03-13 2015-03-11 24.094 15,450,370 +745 4.76% 372,254,763
2015-03-11 2015-03-09 24.174 15,449,625 +1,491 4.76% 373,480,366
2015-03-06 2015-03-04 24.335 15,448,134 -894 4.76% 375,931,189
2015-03-05 2015-03-03 24.362 15,449,028 -10,436 4.76% 376,367,446
2015-03-04 2015-03-02 24.013 15,459,464 -84,979 4.77% 371,229,526
2015-03-02 2015-02-26 24.523 15,544,443 -1,491 4.79% 381,194,305
2015-02-10 2015-02-06 24.281 15,545,934 +2,237 4.79% 377,476,954
2015-02-09 2015-02-05 24.442 15,543,697 +1,949 4.79% 379,924,886
2015-02-06 2015-02-04 24.281 15,541,748 -5,677 4.79% 377,375,312
2015-02-04 2015-02-02 23.369 15,547,425 -1,490 4.79% 363,330,342
2015-02-02 2015-01-29 23.235 15,548,915 -7,455 4.80% 361,279,255
2015-01-30 2015-01-28 22.994 15,556,370 +1,491 4.80% 357,696,037
2015-01-29 2015-01-27 23.020 15,554,879 -149 4.80% 358,079,095
2015-01-26 2015-01-22 22.967 15,555,028 -2,982 4.80% 357,247,834
2015-01-23 2015-01-21 22.886 15,558,010 -745 4.80% 356,064,044
2015-01-22 2015-01-20 22.618 15,558,755 +4,472 4.80% 351,906,638
2015-01-16 2015-01-14 22.779 15,554,283 +2,982 4.80% 354,309,445
2015-01-13 2015-01-09 23.074 15,551,301 -4,818 4.80% 358,831,220
2015-01-06 2015-01-02 22.967 15,556,119 -2,236 4.80% 357,272,891
2015-01-02 2014-12-29 23.074 15,558,355 -2,982 4.80% 358,993,984
2014-12-29 2014-12-22 22.645 15,561,337 +4,473 4.80% 352,382,553
2014-12-23 2014-12-19 22.350 15,556,864 +23,108 4.80% 347,689,919
2014-12-11 2014-12-09 22.484 15,533,756 +746 4.79% 349,257,339
2014-12-09 2014-12-05 22.672 15,533,010 +2,981 4.79% 352,157,850
2014-12-08 2014-12-04 22.457 15,530,029 -5,218 4.79% 348,756,867
2014-12-05 2014-12-03 22.296 15,535,247 -11,181 4.79% 346,373,158
2014-12-04 2014-12-02 22.269 15,546,428 -15,654 4.79% 346,205,334
2014-12-03 2014-12-01 22.430 15,562,082 -3,727 4.80% 349,059,144
2014-11-26 2014-11-24 22.913 15,565,809 -3,727 4.80% 356,660,169
2014-11-20 2014-11-18 23.155 15,569,536 -172 4.80% 360,505,179
2014-11-18 2014-11-14 23.396 15,569,708 +3,727 4.80% 364,268,817
2014-11-17 2014-11-13 23.396 15,565,981 -1,491 4.80% 364,181,620
2014-11-12 2014-11-10 23.503 15,567,472 -11,182 4.80% 365,887,222
2014-11-10 2014-11-06 23.396 15,578,654 +2,982 4.80% 364,478,118
2014-11-04 2014-10-31 23.074 15,575,672 +2,236 4.80% 359,393,557
2014-10-31 2014-10-29 22.940 15,573,436 +2,982 4.80% 357,252,766
2014-10-28 2014-10-24 23.101 15,570,454 -1,491 4.80% 359,690,916
2014-10-22 2014-10-20 22.940 15,571,945 -745 4.80% 357,218,563
2014-10-20 2014-10-16 22.403 15,572,690 -2,236 4.80% 348,879,263
2014-10-17 2014-10-15 22.511 15,574,926 +1,490 4.80% 350,600,875
2014-10-13 2014-10-09 22.350 15,573,436 -2,981 4.80% 348,060,297
2014-10-08 2014-10-06 21.679 15,576,417 -2,237 4.80% 337,678,934
2014-10-07 2014-10-03 21.464 15,578,654 -3,279 4.80% 334,383,594
2014-10-06 2014-09-30 21.679 15,581,933 -6,709 4.81% 337,798,515
2014-10-03 2014-09-29 21.947 15,588,642 +745 4.81% 342,126,433
2014-09-29 2014-09-25 22.940 15,587,897 -6,709 4.81% 357,584,500
2014-09-26 2014-09-24 22.940 15,594,606 +11,033 4.81% 357,738,403
2014-09-24 2014-09-22 22.725 15,583,573 +14,908 4.81% 354,140,416
2014-09-23 2014-09-19 23.450 15,568,665 -7,454 4.80% 365,079,838
2014-09-22 2014-09-18 23.316 15,576,119 -7,454 4.80% 363,165,074
2014-09-19 2014-09-17 23.825 15,583,573 +7,454 4.81% 371,282,986
2014-09-18 2014-09-16 24.094 15,576,119 +53,671 4.80% 375,284,507
2014-09-17 2014-09-15 24.416 15,522,448 +44,129 4.79% 378,989,038
2014-09-16 2014-09-12 24.941 15,478,319 +1,491 4.77% 386,050,874
2014-09-15 2014-09-11 24.860 15,476,828 +215,145 4.77% 384,754,946
2014-09-11 2014-09-08 24.833 15,261,683 -738 4.76% 378,992,680
2014-09-10 2014-09-05 24.670 15,262,421 +1,475 4.76% 376,528,402
2014-09-08 2014-09-04 25.050 15,260,946 -7,377 4.76% 382,284,198
2014-09-05 2014-09-03 25.104 15,268,323 +45,739 4.76% 383,296,846
2014-09-04 2014-09-02 24.887 15,222,584 +59,019 4.74% 378,847,112
2014-09-03 2014-09-01 24.372 15,163,565 +1,475 4.73% 369,567,633
2014-08-29 2014-08-27 25.050 15,162,090 +2,213 4.72% 379,807,872
2014-08-28 2014-08-26 25.131 15,159,877 +17,706 4.72% 380,985,399
2014-08-27 2014-08-25 24.996 15,142,171 -2,213 4.72% 378,487,889
2014-08-26 2014-08-22 24.941 15,144,384 -8,853 4.72% 377,722,069
2014-08-25 2014-08-21 25.050 15,153,237 +6,639 4.72% 379,586,105
2014-08-22 2014-08-20 25.185 15,146,598 +7,378 4.72% 381,472,937
2014-08-20 2014-08-18 25.565 15,139,220 +14,016 4.72% 387,033,104
2014-08-19 2014-08-15 25.077 15,125,204 -5,164 4.71% 379,293,931
2014-08-18 2014-08-14 23.993 15,130,368 +1,476 4.71% 363,015,929
2014-08-15 2014-08-13 24.941 15,128,892 +8,853 4.71% 377,335,677
2014-08-14 2014-08-12 25.728 15,120,039 -21,542 4.71% 389,002,188
2014-08-13 2014-08-11 26.270 15,141,581 +6,639 4.72% 397,766,241
2014-08-12 2014-08-08 22.718 15,134,942 +2,099 4.72% 343,841,030
2014-08-11 2014-08-07 19.763 15,132,843 -737 4.72% 299,075,594
2014-08-06 2014-08-04 19.709 15,133,580 +14,754 4.72% 298,269,611
2014-08-05 2014-08-01 19.763 15,118,826 +3,689 4.71% 298,798,572
2014-08-04 2014-07-31 19.899 15,115,137 +2,213 4.71% 300,774,538
2014-08-01 2014-07-30 19.980 15,112,924 +3,689 4.71% 301,959,645
2014-07-31 2014-07-29 19.980 15,109,235 -738 4.71% 301,885,938
2014-07-28 2014-07-24 20.306 15,109,973 -295 4.71% 306,816,298
2014-07-25 2014-07-23 20.278 15,110,268 -7,377 4.71% 306,412,646
2014-07-24 2014-07-22 20.251 15,117,645 +2,213 4.71% 306,152,397
2014-07-22 2014-07-18 20.062 15,115,432 +7,377 4.71% 303,239,103
2014-07-18 2014-07-16 20.062 15,108,055 +738 4.71% 303,091,109
2014-07-14 2014-07-10 20.062 15,107,317 -738 4.71% 303,076,304
2014-07-10 2014-07-08 20.306 15,108,055 -8,115 4.71% 306,777,352
2014-07-07 2014-07-03 19.926 15,116,170 -1,475 4.71% 301,204,896
2014-07-04 2014-07-02 19.384 15,117,645 +2,213 4.71% 293,037,435
2014-07-03 2014-06-30 19.194 15,115,432 +15,492 4.71% 290,126,061
2014-07-02 2014-06-27 19.384 15,099,940 +738 4.71% 292,694,245
2014-06-26 2014-06-24 19.384 15,099,202 -738 4.71% 292,679,940
2014-06-25 2014-06-23 19.384 15,099,940 +5,902 4.71% 292,694,245
2014-06-24 2014-06-20 19.438 15,094,038 -7,377 4.70% 293,398,247
2014-06-23 2014-06-19 20.251 15,101,415 +14,016 4.71% 305,823,718
2014-06-18 2014-06-16 20.468 15,087,399 -41,460 4.70% 308,812,056
2014-06-17 2014-06-13 20.739 15,128,859 -2,213 4.71% 313,762,134
2014-06-12 2014-06-10 20.766 15,131,072 -3,689 4.72% 314,218,237
2014-06-09 2014-06-05 21.010 15,134,761 -14,754 4.72% 317,987,603
2014-06-06 2014-06-04 21.010 15,149,515 +737 4.72% 318,297,591
2014-06-04 2014-05-30 21.173 15,148,778 -4,426 4.72% 320,746,226
2014-06-03 2014-05-29 21.282 15,153,204 +2,213 4.72% 322,483,164
2014-05-30 2014-05-28 21.363 15,150,991 +7,150 4.72% 323,668,308
2014-05-29 2014-05-27 21.254 15,143,841 -9,707 4.72% 321,873,353
2014-05-28 2014-05-26 21.254 15,153,548 -2,383 4.72% 322,079,669
2014-05-27 2014-05-23 21.336 15,155,931 -14,312 4.72% 323,362,960
2014-05-23 2014-05-21 21.553 15,170,243 -2,361 4.73% 326,958,465
2014-05-22 2014-05-20 21.553 15,172,604 -18,001 4.73% 327,009,351
2014-05-21 2014-05-19 21.742 15,190,605 +29,509 4.73% 330,280,063
2014-05-19 2014-05-15 22.556 15,161,096 +738 4.72% 341,969,083
2014-05-15 2014-05-13 22.931 15,160,358 -6,639 4.72% 347,638,661
2014-05-14 2014-05-12 23.097 15,166,997 +300,036 4.73% 350,308,082
2014-05-13 2014-05-09 23.650 14,866,961 -21,642 4.73% 351,602,859
2014-05-12 2014-05-08 24.010 14,888,603 -35,212 4.73% 357,468,482
2014-05-09 2014-05-07 25.725 14,923,815 +34,202 4.74% 383,907,756
2014-05-05 2014-04-30 37.480 14,889,613 +131,811 4.73% 558,067,570
2014-04-07 2014-04-03 37.480 14,757,802 +112 4.69% 553,127,251
2014-04-04 2014-04-02 37.480 14,757,690 +1,168 4.69% 553,123,053
2014-04-03 2014-04-01 37.480 14,756,522 +334 4.69% 553,079,276
2014-03-21 2014-03-19 37.480 14,756,188 +10,846 4.69% 553,066,758
2014-03-04 2014-02-28 37.480 14,745,342 +14,521,682 4.69% 552,660,246
2014-02-14 2014-02-12 37.480 223,660 +131,761 0.07% 8,382,850
2014-02-05 2014-01-30 42.390 91,899 -149,671 0.03% 3,895,609
2014-02-04 2014-01-28 56.667 241,570 -17,353 0.08% 13,688,928
2014-01-29 2014-01-27 56.350 258,923 -347,889 0.08% 14,590,294
2014-01-28 2014-01-24 56.429 606,812 +632 0.22% 34,241,842
2014-01-27 2014-01-23 56.429 606,180 +78,339 0.22% 34,206,179
2014-01-22 2014-01-20 56.825 527,841 +3,159 0.19% 29,994,456
2014-01-21 2014-01-17 56.350 524,682 -72,021 0.19% 29,565,797
2014-01-14 2014-01-10 56.033 596,703 +631 0.22% 33,435,276
2014-01-13 2014-01-09 55.954 596,072 +3,791 0.22% 33,352,744
2014-01-07 2014-01-03 54.530 592,281 +1,263 0.22% 32,296,871
2014-01-06 2014-01-02 54.688 591,018 +1,264 0.22% 32,321,550
2013-12-16 2013-12-12 54.371 589,754 +1,264 0.21% 32,065,725
2013-12-10 2013-12-06 55.084 588,490 +1,263 0.21% 32,416,174
2013-11-29 2013-11-27 55.242 587,227 -74,548 0.21% 32,439,554
2013-11-28 2013-11-26 55.321 661,775 -11,372 0.24% 36,610,104
2013-11-27 2013-11-25 55.321 673,147 -20,217 0.24% 37,239,215
2013-11-22 2013-11-20 55.400 693,364 +1,264 0.25% 38,412,516
2013-11-21 2013-11-19 55.479 692,100 -632 0.25% 38,397,266
2013-11-20 2013-11-18 55.400 692,732 -1,263 0.25% 38,377,503
2013-11-15 2013-11-13 55.479 693,995 +63,176 0.25% 38,502,399
2013-11-14 2013-11-12 55.479 630,819 -3,159 0.23% 34,997,435
2013-11-08 2013-11-06 55.400 633,978 -1,263 0.23% 35,122,519
2013-11-07 2013-11-05 55.321 635,241 -3,159 0.23% 35,142,215
2013-11-06 2013-11-04 55.321 638,400 -12,635 0.23% 35,316,974
2013-11-05 2013-11-01 55.479 651,035 -6,318 0.24% 36,119,006
2013-11-04 2013-10-31 55.479 657,353 -56,859 0.24% 36,469,524
2013-11-01 2013-10-30 55.400 714,212 -20,217 0.26% 39,567,500
2013-10-31 2013-10-29 55.084 734,429 -2,527 0.27% 40,455,026
2013-10-30 2013-10-28 54.450 736,956 +186,372 0.27% 40,127,622
2013-10-25 2013-10-23 59.199 550,584 -6,318 0.20% 32,594,072
2013-10-23 2013-10-21 55.084 556,902 -1,264 0.20% 30,676,192
2013-10-22 2013-10-18 55.559 558,166 -2,527 0.20% 31,010,868
2013-10-21 2013-10-17 54.530 560,693 -6,949 0.20% 30,574,389
2013-10-18 2013-10-16 54.055 567,642 -2,527 0.21% 30,683,766
2013-10-17 2013-10-15 53.976 570,169 -1,896 0.21% 30,775,237
2013-10-15 2013-10-10 52.393 572,065 -1,263 0.21% 29,972,074
2013-10-11 2013-10-09 52.314 573,328 -632 0.21% 29,992,871
2013-10-09 2013-10-07 52.630 573,960 -3,790 0.21% 30,207,633
2013-10-08 2013-10-04 53.501 577,750 -8,213 0.21% 30,910,076
2013-10-07 2013-10-03 53.501 585,963 +2,527 0.21% 31,349,478
2013-10-04 2013-10-02 52.314 583,436 -1,896 0.21% 30,521,657
2013-10-02 2013-09-27 52.472 585,332 +3,791 0.21% 30,713,494
2013-09-30 2013-09-26 52.868 581,541 -1,264 0.21% 30,744,698
2013-09-27 2013-09-25 52.551 582,805 +4,423 0.21% 30,627,023
2013-09-26 2013-09-24 52.472 578,382 +18,953 0.21% 30,348,814
2013-09-25 2013-09-23 52.947 559,429 +15,162 0.20% 29,619,964
2013-09-24 2013-09-19 55.084 544,267 -15,794 0.20% 29,980,210
2013-09-23 2013-09-18 51.285 560,061 +10,108 0.20% 28,722,601
2013-09-19 2013-09-17 51.839 549,953 -26,534 0.20% 28,508,890
2013-09-18 2013-09-16 50.177 576,487 +75,812 0.21% 28,926,255
2013-09-17 2013-09-13 45.507 500,675 -5,686 0.18% 22,784,378
2013-09-13 2013-09-11 45.967 506,361 +4,964 0.18% 23,275,918
2013-09-12 2013-09-10 45.808 501,397 -2,515 0.18% 22,967,988
2013-09-11 2013-09-09 45.490 503,912 +6,287 0.18% 22,922,895
2013-09-10 2013-09-06 46.921 497,625 +56,584 0.18% 23,349,250
2013-09-06 2013-09-04 46.285 441,041 -629 0.16% 20,413,651
2013-09-05 2013-09-03 45.728 441,670 +3,144 0.16% 20,196,889
2013-09-02 2013-08-29 46.762 438,526 -11,317 0.16% 20,506,494
2013-08-30 2013-08-28 45.967 449,843 -629 0.16% 20,677,953
2013-08-29 2013-08-27 46.524 450,472 +3,773 0.16% 20,957,642
2013-08-28 2013-08-26 42.309 446,699 -629 0.16% 18,899,284
2013-08-27 2013-08-23 42.229 447,328 +5,030 0.16% 18,890,321
2013-08-26 2013-08-22 41.832 442,298 +2,514 0.16% 18,502,033
2013-08-23 2013-08-21 41.036 439,784 +25,149 0.16% 18,047,118
2013-08-21 2013-08-19 42.150 414,635 -22,005 0.15% 17,476,746
2013-08-20 2013-08-16 42.388 436,640 -8,802 0.16% 18,508,425
2013-08-19 2013-08-15 42.468 445,442 -13,203 0.16% 18,916,952
2013-08-16 2013-08-13 41.752 458,645 +2,515 0.17% 19,149,380
2013-08-15 2013-08-12 41.911 456,130 -12,574 0.17% 19,116,923
2013-08-13 2013-08-09 41.911 468,704 +3,143 0.17% 19,643,914
2013-08-12 2013-08-08 41.832 465,561 -28,920 0.17% 19,475,162
2013-08-08 2013-08-06 35.708 494,481 +8,173 0.18% 17,656,909
2013-08-07 2013-08-05 36.026 486,308 -6,287 0.18% 17,519,768
2013-08-06 2013-08-02 35.867 492,595 -18,862 0.18% 17,667,914
2013-08-05 2013-08-01 35.310 511,457 +25,149 0.19% 18,059,713
2013-08-01 2013-07-30 36.185 486,308 +629 0.18% 17,597,118
2013-07-30 2013-07-26 35.151 485,679 -8,802 0.18% 17,072,233
2013-07-29 2013-07-25 33.481 494,481 +1,886 0.18% 16,555,810
2013-07-26 2013-07-24 33.561 492,595 +628 0.18% 16,531,840
2013-07-25 2013-07-23 33.402 491,967 -628 0.18% 16,432,514
2013-07-18 2013-07-16 33.799 492,595 -7,545 0.18% 16,649,365
2013-07-17 2013-07-15 33.561 500,140 +1,258 0.18% 16,785,055
2013-07-16 2013-07-12 33.561 498,882 +3,143 0.18% 16,742,836
2013-07-15 2013-07-11 33.561 495,739 -2,515 0.18% 16,637,355
2013-07-10 2013-07-08 33.004 498,254 +4,401 0.18% 16,444,385
2013-07-09 2013-07-05 33.640 493,853 -8,173 0.18% 16,613,334
2013-07-03 2013-06-28 34.038 502,026 +2,515 0.18% 17,087,901
2013-07-02 2013-06-27 34.197 499,511 -6,287 0.18% 17,081,746
2013-06-27 2013-06-25 30.952 505,798 -629 0.18% 15,655,563
2013-06-13 2013-06-10 31.175 506,427 -629 0.19% 15,787,802
2013-06-10 2013-06-06 30.793 507,056 -6,287 0.19% 15,613,850
2013-06-07 2013-06-05 31.111 513,343 -628 0.19% 15,970,747
2013-06-05 2013-06-03 31.016 513,971 +1,257 0.19% 15,941,235
2013-05-31 2013-05-29 29.966 512,714 +6,916 0.19% 15,364,018
2013-05-30 2013-05-28 30.380 505,798 +628 0.18% 15,365,943
2013-05-29 2013-05-27 29.966 505,170 +11,317 0.18% 15,137,954
2013-05-27 2013-05-23 29.298 493,853 +2,515 0.18% 14,468,918
2013-05-24 2013-05-22 29.998 491,338 +629 0.18% 14,739,094
2013-05-22 2013-05-20 31.048 490,709 -629 0.18% 15,235,355
2013-05-21 2013-05-16 31.366 491,338 +2,515 0.18% 15,411,184
2013-05-15 2013-05-13 32.775 488,823 +5,658 0.18% 16,021,285
2013-05-14 2013-05-10 33.261 483,165 +8,351 0.18% 16,070,448
2013-05-13 2013-05-09 33.342 474,814 +1,854 0.18% 15,831,112
2013-05-10 2013-05-08 33.423 472,960 +1,853 0.18% 15,807,571
2013-05-09 2013-05-07 33.261 471,107 -1,853 0.18% 15,669,389
2013-05-08 2013-05-06 32.937 472,960 +6,178 0.18% 15,577,922
2013-05-07 2013-05-03 32.775 466,782 +6,797 0.17% 15,298,886
2013-04-25 2013-04-23 33.746 459,985 +1,853 0.17% 15,522,813
2013-04-23 2013-04-19 31.658 458,132 +3,089 0.17% 14,503,745
2013-04-18 2013-04-16 31.367 455,043 +7,415 0.17% 14,273,382
2013-04-11 2013-04-09 31.626 447,628 +6,178 0.17% 14,156,715
2013-04-10 2013-04-08 32.047 441,450 +3,707 0.16% 14,147,099
2013-04-08 2013-04-03 32.613 437,743 +22,860 0.16% 14,276,276
2013-04-05 2013-04-02 33.827 414,883 +3,090 0.15% 14,034,360
2013-03-26 2013-03-22 28.324 411,793 -1,854 0.15% 11,663,736
2013-03-21 2013-03-19 28.098 413,647 -3,707 0.15% 11,622,520
2013-03-20 2013-03-18 28.195 417,354 +6,178 0.16% 11,767,208
2013-03-14 2013-03-12 27.839 411,176 -3,089 0.15% 11,446,610
2013-03-13 2013-03-11 28.939 414,265 +9,268 0.15% 11,988,544
2013-03-12 2013-03-08 28.454 404,997 +5,560 0.15% 11,523,685
2013-03-11 2013-03-07 25.540 399,437 +3,090 0.15% 10,201,781
2013-03-08 2013-03-06 25.735 396,347 -6,179 0.15% 10,199,841
2013-03-06 2013-03-04 25.217 402,526 +7,414 0.15% 10,150,375
2013-03-05 2013-03-01 25.961 395,112 +3,090 0.15% 10,257,588
2013-03-04 2013-02-28 25.799 392,022 +3,089 0.15% 10,113,918
2013-03-01 2013-02-27 25.443 388,933 +2,471 0.14% 9,895,734
2013-02-26 2013-02-22 26.544 386,462 +3,089 0.14% 10,258,204
2013-02-25 2013-02-21 26.544 383,373 +12,357 0.14% 10,176,210
2013-02-21 2013-02-19 27.159 371,016 -2,471 0.14% 10,076,397
2013-02-15 2013-02-08 27.580 373,487 +6,178 0.14% 10,300,677
2013-02-08 2013-02-06 27.839 367,309 +618 0.14% 10,225,409
2013-01-17 2013-01-15 26.835 366,691 -618 0.14% 9,840,235
2013-01-11 2013-01-09 26.576 367,309 -618 0.14% 9,761,699
2013-01-10 2013-01-08 26.382 367,927 -1,235 0.14% 9,706,663
2013-01-04 2013-01-02 26.253 369,162 +1,235 0.14% 9,691,445
2012-12-28 2012-12-24 26.253 367,927 -617 0.14% 9,659,023
2012-12-27 2012-12-20 26.706 368,544 -9,268 0.14% 9,842,241
2012-12-17 2012-12-13 25.735 377,812 -618 0.14% 9,722,849
2012-12-10 2012-12-06 26.317 378,430 -1,236 0.14% 9,959,253
2012-12-07 2012-12-05 26.317 379,666 -1,235 0.14% 9,991,782
2012-12-05 2012-12-03 26.317 380,901 -4,325 0.14% 10,024,283
2012-12-04 2012-11-30 27.612 385,226 -3,089 0.14% 10,636,906
2012-12-03 2012-11-29 24.602 388,315 -24,714 0.14% 9,553,191
2012-11-14 2012-11-12 22.562 413,029 +1,853 0.15% 9,318,886
2012-11-12 2012-11-08 22.433 411,176 +4,943 0.15% 9,223,838
2012-11-09 2012-11-07 22.821 406,233 -2,471 0.15% 9,270,753
2012-11-05 2012-11-01 22.821 408,704 +54,988 0.15% 9,327,144
2012-11-02 2012-10-31 22.789 353,716 -3,707 0.13% 8,060,798
2012-10-31 2012-10-29 21.494 357,423 +6,178 0.13% 7,682,477
2012-10-12 2012-10-10 21.041 351,245 -1,235 0.13% 7,390,506
2012-09-17 2012-09-13 20.929 352,480 -4,943 0.13% 7,377,100
2012-09-14 2012-09-12 20.831 357,423 +3,067 0.13% 7,445,542
2012-08-17 2012-08-15 20.668 354,356 +1,225 0.13% 7,323,803
2012-08-16 2012-08-14 20.896 353,131 -613 0.13% 7,379,195
2012-08-15 2012-08-13 20.733 353,744 -1,837 0.13% 7,334,254
2012-07-04 2012-06-29 20.178 355,581 +6,125 0.13% 7,174,971
2012-07-03 2012-06-28 19.917 349,456 +6,125 0.13% 6,960,100
2012-06-21 2012-06-19 20.407 343,331 +6,126 0.13% 7,006,259
2012-06-13 2012-06-11 20.309 337,205 +1,225 0.13% 6,848,218
2012-06-06 2012-06-04 20.407 335,980 -1,838 0.13% 6,856,249
2012-06-05 2012-06-01 20.080 337,818 +7,963 0.13% 6,783,457
2012-05-23 2012-05-21 20.701 329,855 +1,838 0.12% 6,828,188
2012-05-22 2012-05-18 20.733 328,017 +6,125 0.12% 6,800,851
2012-05-15 2012-05-11 23.286 321,892 +8,212 0.12% 7,495,677
2012-04-23 2012-04-19 23.655 313,680 -9,551 0.12% 7,420,060
2012-04-20 2012-04-18 23.621 323,231 +9,551 0.12% 7,635,157
2012-04-19 2012-04-17 23.554 313,680 -1,791 0.12% 7,388,530
2012-04-12 2012-04-10 22.516 315,471 -597 0.12% 7,103,045
2012-04-11 2012-04-05 22.683 316,068 -1,790 0.12% 7,169,437
2012-04-10 2012-04-03 22.683 317,858 -3,582 0.12% 7,210,040
2012-04-03 2012-03-30 23.018 321,440 -1,791 0.12% 7,398,991
2012-03-30 2012-03-28 22.985 323,231 -2,387 0.12% 7,429,387
2012-03-29 2012-03-27 23.286 325,618 -5,970 0.13% 7,582,442
2012-03-27 2012-03-23 23.119 331,588 -11,938 0.13% 7,665,911
2012-03-23 2012-03-21 23.219 343,526 -597 0.13% 7,976,433
2012-03-22 2012-03-20 23.387 344,123 -9,550 0.13% 8,047,945
2012-03-21 2012-03-19 23.588 353,673 -11,939 0.14% 8,342,389
2012-03-16 2012-03-14 23.755 365,612 +5,969 0.14% 8,685,254
2012-03-15 2012-03-13 23.655 359,643 +11,939 0.14% 8,507,308
2012-03-13 2012-03-09 23.688 347,704 +12,535 0.13% 8,236,543
2012-03-09 2012-03-07 23.588 335,169 +597 0.13% 7,905,919
2012-03-06 2012-03-02 24.057 334,572 +30,443 0.13% 8,048,777
2012-03-05 2012-03-01 23.923 304,129 +6,566 0.12% 7,275,652
2012-03-02 2012-02-29 23.420 297,563 +2,984 0.11% 6,969,024
2012-02-24 2012-02-22 23.755 294,579 +4,776 0.11% 6,997,838
2012-02-23 2012-02-21 23.722 289,803 -1,194 0.11% 6,874,672
2012-02-21 2012-02-17 23.722 290,997 -5,969 0.11% 6,902,996
2012-02-20 2012-02-16 23.554 296,966 +1,193 0.11% 6,994,842
2012-02-17 2012-02-15 23.789 295,773 -596 0.11% 7,036,112
2012-02-16 2012-02-14 23.588 296,369 -1,194 0.11% 6,990,710
2012-02-14 2012-02-10 23.621 297,563 +1,790 0.11% 7,028,844
2012-02-13 2012-02-09 23.789 295,773 +5,970 0.11% 7,036,112
2012-02-06 2012-02-02 23.353 289,803 +5,969 0.11% 6,767,862
2012-01-26 2012-01-19 23.722 283,834 -597 0.11% 6,733,076
2011-11-28 2011-11-24 23.387 284,431 -1,194 0.11% 6,651,938
2011-11-16 2011-11-14 24.493 285,625 -597 0.11% 6,995,672
2011-10-13 2011-10-11 23.956 286,222 +597 0.11% 6,856,854
2011-10-07 2011-10-04 21.946 285,625 +5,969 0.11% 6,268,352
2011-10-06 2011-10-03 22.482 279,656 -1,790 0.11% 6,287,276
2011-09-27 2011-09-23 24.291 281,446 -5,970 0.11% 6,836,738
2011-09-26 2011-09-22 24.358 287,416 -5,969 0.11% 7,001,018
2011-09-22 2011-09-20 24.627 293,385 -597 0.11% 7,225,054
2011-09-21 2011-09-19 24.761 293,982 +4,776 0.11% 7,279,156
2011-09-16 2011-09-14 24.911 289,206 +2,911 0.11% 7,204,357
2011-09-15 2011-09-12 25.046 286,295 +33,682 0.11% 7,170,602
2011-09-14 2011-09-09 25.419 252,613 +7,091 0.10% 6,421,045
2011-09-05 2011-09-01 25.723 245,522 +2,954 0.10% 6,315,593
2011-08-23 2011-08-19 25.080 242,568 -3,545 0.09% 6,083,616
2011-08-22 2011-08-18 25.622 246,113 -2,955 0.10% 6,305,805
2011-08-18 2011-08-16 25.689 249,068 -5,909 0.10% 6,398,377
2011-08-17 2011-08-15 25.554 254,977 +2,955 0.10% 6,515,655
2011-08-01 2011-07-28 27.788 252,022 -1,773 0.10% 7,003,122
2011-07-21 2011-07-19 27.754 253,795 -9,455 0.10% 7,043,800
2011-07-19 2011-07-15 28.769 263,250 -2,954 0.10% 7,573,514
2011-07-18 2011-07-14 28.769 266,204 -2,955 0.10% 7,658,498
2011-07-15 2011-07-13 28.600 269,159 -3,545 0.10% 7,697,961
2011-07-14 2011-07-12 28.634 272,704 -2,955 0.11% 7,808,578
2011-07-12 2011-07-08 29.480 275,659 -2,363 0.11% 8,126,442
2011-07-07 2011-07-05 29.446 278,022 -2,955 0.11% 8,186,693
2011-07-06 2011-07-04 29.751 280,977 -2,954 0.11% 8,359,297
2011-07-04 2011-06-29 29.615 283,931 -1,182 0.11% 8,408,741
2011-06-28 2011-06-24 29.277 285,113 -23,636 0.11% 8,347,246
2011-06-22 2011-06-20 28.769 308,749 -591 0.12% 8,882,487
2011-06-16 2011-06-14 28.972 309,340 +2,954 0.12% 8,962,310
2011-06-15 2011-06-13 28.905 306,386 +2,955 0.12% 8,855,985
2011-06-09 2011-06-07 29.819 303,431 -33,209 0.12% 9,047,862
2011-06-01 2011-05-30 30.631 336,640 +5,318 0.13% 10,311,561
2011-05-31 2011-05-27 30.902 331,322 +1,773 0.13% 10,238,378
2011-05-30 2011-05-26 30.631 329,549 -3,546 0.13% 10,094,358
2011-05-25 2011-05-23 30.563 333,095 -2,363 0.13% 10,180,427
2011-05-24 2011-05-20 30.563 335,458 +1,772 0.13% 10,252,647
2011-05-18 2011-05-16 31.477 333,686 +591 0.13% 10,503,428
2011-05-13 2011-05-11 32.019 333,095 +6,500 0.13% 10,665,209
2011-05-09 2011-05-05 32.662 326,595 +29,546 0.13% 10,667,114
2011-05-04 2011-04-29 33.575 297,049 -591 0.12% 9,973,552
2011-04-28 2011-04-26 34.100 297,640 +1,181 0.12% 10,149,542
2011-04-27 2011-04-21 34.439 296,459 -5,909 0.12% 10,209,610
2011-04-21 2011-04-19 34.697 302,368 +5,201 0.12% 10,491,206
2011-04-19 2011-04-15 35.386 297,167 +14,518 0.12% 10,515,428
2011-04-14 2011-04-12 34.869 282,649 +11,615 0.11% 9,855,689
2011-04-13 2011-04-11 34.439 271,034 +8,131 0.11% 9,334,011
2011-04-08 2011-04-06 34.955 262,903 +2,903 0.10% 9,189,801
2011-04-04 2011-03-31 34.439 260,000 +1,162 0.10% 8,954,016
2011-03-30 2011-03-28 33.233 258,838 +5,807 0.10% 8,602,009
2011-03-21 2011-03-17 33.164 253,031 -1,161 0.10% 8,391,596
2011-03-16 2011-03-14 34.439 254,192 -6,388 0.10% 8,753,997
2011-03-15 2011-03-11 34.404 260,580 -11,615 0.10% 8,965,017
2011-03-14 2011-03-10 35.472 272,195 -5,808 0.11% 9,655,214
2011-03-11 2011-03-09 35.558 278,003 +3,485 0.11% 9,885,168
2011-03-07 2011-03-03 35.127 274,518 +1,742 0.11% 9,643,075
2011-03-04 2011-03-02 34.439 272,776 +581 0.11% 9,394,003
2011-03-01 2011-02-25 34.525 272,195 -2,904 0.11% 9,397,429
2011-02-17 2011-02-15 36.333 275,099 +2,904 0.11% 9,995,074
2011-02-16 2011-02-14 36.935 272,195 +1,161 0.11% 10,053,609
2011-02-14 2011-02-10 37.538 271,034 +581 0.11% 10,174,072
2011-02-10 2011-02-08 39.604 270,453 -2,904 0.11% 10,711,102
2011-02-09 2011-02-07 40.035 273,357 -580 0.11% 10,943,788
2011-02-08 2011-02-02 40.121 273,937 +2,903 0.11% 10,990,594
2011-02-01 2011-01-28 40.293 271,034 -580 0.11% 10,920,793
2011-01-31 2011-01-27 40.810 271,614 -2,904 0.11% 11,084,472
2011-01-28 2011-01-26 40.637 274,518 +1,161 0.11% 11,155,714
2011-01-27 2011-01-25 41.068 273,357 +3,485 0.11% 11,226,209
2011-01-25 2011-01-21 40.637 269,872 -8,711 0.11% 10,966,912
2011-01-21 2011-01-19 41.498 278,583 -1,162 0.11% 11,560,755
2011-01-20 2011-01-18 41.154 279,745 -581 0.11% 11,512,636
2011-01-18 2011-01-14 39.690 280,326 +581 0.11% 11,126,251
2011-01-17 2011-01-13 39.174 279,745 -581 0.11% 10,958,680
2011-01-14 2011-01-12 39.690 280,326 +1,162 0.11% 11,126,251
2011-01-13 2011-01-11 40.121 279,164 -1,162 0.11% 11,200,305
2011-01-11 2011-01-07 38.743 280,326 -9,292 0.11% 10,860,765
2011-01-10 2011-01-06 39.604 289,618 -4,645 0.11% 11,470,119
2011-01-07 2011-01-05 39.690 294,263 -1,743 0.12% 11,679,416
2011-01-05 2011-01-03 37.021 296,006 -580 0.12% 10,958,560
2010-12-22 2010-12-20 36.160 296,586 -1,162 0.12% 10,724,683
2010-12-17 2010-12-15 37.021 297,748 +4,646 0.12% 11,023,052
2010-12-16 2010-12-14 37.108 293,102 -1,161 0.12% 10,876,285
2010-12-14 2010-12-10 35.730 294,263 -5,808 0.12% 10,514,008
2010-12-13 2010-12-09 36.074 300,071 +5,808 0.12% 10,824,867
2010-12-06 2010-12-02 35.902 294,263 -5,808 0.12% 10,564,678
2010-12-03 2010-12-01 35.902 300,071 +581 0.12% 10,773,197
2010-12-02 2010-11-30 36.160 299,490 +1,161 0.12% 10,829,693
2010-12-01 2010-11-29 35.902 298,329 -1,742 0.12% 10,710,656
2010-11-29 2010-11-25 35.730 300,071 +2,323 0.12% 10,721,527
2010-11-26 2010-11-24 36.160 297,748 +12,196 0.12% 10,766,702
2010-11-25 2010-11-23 36.505 285,552 +1,161 0.11% 10,424,029
2010-11-22 2010-11-18 36.849 284,391 +11,615 0.11% 10,479,587
2010-11-18 2010-11-16 35.644 272,776 +11,615 0.11% 9,722,793
2010-11-16 2010-11-12 34.404 261,161 +1,161 0.10% 8,985,005
2010-11-12 2010-11-10 34.697 260,000 +8,131 0.10% 9,021,171
2010-11-11 2010-11-09 34.060 251,869 -10,454 0.10% 8,578,583
2010-11-09 2010-11-05 34.129 262,323 -5,807 0.10% 8,952,711
2010-11-08 2010-11-04 33.922 268,130 -5,807 0.11% 9,095,491
2010-11-05 2010-11-03 33.578 273,937 +11,614 0.11% 9,198,136
2010-11-03 2010-11-01 33.405 262,323 +5,808 0.10% 8,762,996
2010-11-02 2010-10-29 33.061 256,515 +5,227 0.10% 8,480,638
2010-10-28 2010-10-26 34.094 251,288 +5,807 0.10% 8,567,448
2010-10-27 2010-10-25 34.301 245,481 +6,388 0.10% 8,420,187
2010-10-14 2010-10-12 33.578 239,093 -1,161 0.09% 8,028,160
2010-10-08 2010-10-06 33.440 240,254 -1,162 0.10% 8,034,047
2010-10-07 2010-10-05 34.370 241,416 -1,161 0.10% 8,297,383
2010-10-04 2010-09-29 32.544 242,577 -4,065 0.10% 7,894,524
2010-09-28 2010-09-24 31.442 246,642 +1,161 0.10% 7,755,010
2010-09-20 2010-09-16 30.581 245,481 -1,161 0.10% 7,507,155
2010-09-16 2010-09-14 29.613 246,642 +1,399 0.10% 7,303,810
2010-09-09 2010-09-07 29.578 245,243 -577 0.10% 7,253,888
2010-09-03 2010-09-01 28.574 245,820 +1,155 0.10% 7,024,048
2010-08-23 2010-08-19 29.613 244,665 -1,155 0.10% 7,245,265
2010-08-18 2010-08-16 30.306 245,820 +1,732 0.10% 7,449,748
2010-08-17 2010-08-13 30.756 244,088 -5,774 0.10% 7,507,161
2010-08-13 2010-08-11 31.345 249,862 -4,042 0.10% 7,831,864
2010-08-10 2010-08-06 31.172 253,904 +5,774 0.10% 7,914,589
2010-08-09 2010-08-05 30.825 248,130 +3,465 0.10% 7,648,664
2010-08-05 2010-08-03 31.241 244,665 -36,379 0.10% 7,643,543
2010-08-04 2010-08-02 31.553 281,044 -1,733 0.11% 8,867,660
2010-08-03 2010-07-30 30.340 282,777 +31,182 0.11% 8,579,550
2010-08-02 2010-07-29 26.357 251,595 +578 0.10% 6,631,366
2010-06-29 2010-06-25 25.803 251,017 -2,310 0.10% 6,477,027
2010-06-23 2010-06-21 25.803 253,327 -577 0.10% 6,536,633
2010-06-15 2010-06-11 25.769 253,904 -2,310 0.10% 6,542,727
2010-06-11 2010-06-09 25.630 256,214 +2,310 0.10% 6,566,756
2010-05-19 2010-05-17 25.769 253,904 -578 0.10% 6,542,727
2010-05-03 2010-04-29 26.323 254,482 +3,465 0.10% 6,698,645
2010-04-29 2010-04-27 26.357 251,017 -1,155 0.10% 6,616,131
2010-04-22 2010-04-20 26.184 252,172 -5,774 0.10% 6,602,904
2010-04-19 2010-04-15 26.709 257,946 +3,968 0.10% 6,889,532
2010-04-14 2010-04-12 26.885 253,978 -1,710 0.10% 6,828,120
2010-04-13 2010-04-09 26.288 255,688 -4,558 0.10% 6,721,535
2010-04-09 2010-04-07 25.972 260,246 -2,850 0.10% 6,759,150
2010-03-31 2010-03-29 25.200 263,096 -1,709 0.11% 6,630,022
2010-03-30 2010-03-26 25.165 264,805 -1,140 0.11% 6,663,795
2010-03-29 2010-03-25 25.095 265,945 -1,139 0.11% 6,673,815
2010-03-23 2010-03-19 24.603 267,084 +2,279 0.11% 6,571,162
2010-03-18 2010-03-16 25.130 264,805 -1,140 0.11% 6,654,501
2010-03-16 2010-03-12 25.340 265,945 -1,139 0.11% 6,739,153
2010-03-12 2010-03-10 25.060 267,084 +1,709 0.11% 6,693,024
2010-03-11 2010-03-09 25.025 265,375 +1,710 0.11% 6,640,883
2010-03-04 2010-03-02 24.428 263,665 +3,419 0.11% 6,440,773
2010-01-19 2010-01-15 26.288 260,246 +1,709 0.10% 6,841,356
2010-01-12 2010-01-08 26.323 258,537 +2,849 0.10% 6,805,503
2010-01-08 2010-01-06 26.288 255,688 +5,699 0.10% 6,721,535
2010-01-07 2010-01-05 26.288 249,989 +4,558 0.10% 6,571,719
2009-12-29 2009-12-24 26.323 245,431 +1,140 0.10% 6,460,512
2009-12-21 2009-12-17 26.253 244,291 -2,279 0.10% 6,413,356
2009-12-18 2009-12-16 26.253 246,570 -3,419 0.10% 6,473,187
2009-12-16 2009-12-14 26.569 249,989 +2,849 0.10% 6,641,911
2009-12-14 2009-12-10 26.323 247,140 -5,129 0.10% 6,505,499
2009-12-08 2009-12-04 26.218 252,269 -569 0.10% 6,613,948
2009-12-07 2009-12-03 26.148 252,838 +2,849 0.10% 6,611,118
2009-12-01 2009-11-27 25.797 249,989 +1,709 0.10% 6,448,883
2009-11-24 2009-11-20 26.042 248,280 +3,989 0.10% 6,465,795
2009-11-23 2009-11-19 26.499 244,291 +2,280 0.10% 6,473,374
2009-11-19 2009-11-17 27.201 242,011 +569 0.10% 6,582,837
2009-11-17 2009-11-13 27.306 241,442 -1,139 0.10% 6,592,782
2009-11-16 2009-11-12 27.376 242,581 +2,849 0.10% 6,640,911
2009-11-13 2009-11-11 26.779 239,732 +2,849 0.10% 6,419,879
2009-10-14 2009-10-12 26.674 236,883 +1,140 0.10% 6,318,642
2009-09-29 2009-09-25 25.972 235,743 +1,139 0.10% 6,122,754
2009-09-22 2009-09-18 28.009 234,604 -569 0.09% 6,570,911
2009-09-21 2009-09-17 28.044 235,173 +1,184 0.09% 6,595,144
2009-09-18 2009-09-16 27.303 233,989 -2,268 0.09% 6,388,606
2009-09-14 2009-09-10 25.786 236,257 -1,133 0.10% 6,092,166
2009-08-18 2009-08-14 24.975 237,390 -8,505 0.10% 5,928,781
2009-08-07 2009-08-05 25.045 245,895 +8,505 0.10% 6,158,540
2009-07-24 2009-07-22 23.811 237,390 +1,133 0.10% 5,652,439
2009-06-30 2009-06-26 24.975 236,257 -2,267 0.10% 5,900,484
2009-06-23 2009-06-19 22.788 238,524 +1,701 0.10% 5,435,435
2009-06-17 2009-06-15 23.105 236,823 -1,701 0.10% 5,471,859
2009-06-12 2009-06-10 22.929 238,524 -1,701 0.10% 5,469,091
2009-06-11 2009-06-09 22.682 240,225 -1,134 0.10% 5,448,775
2009-06-10 2009-06-08 23.211 241,359 +567 0.10% 5,602,206
2009-06-05 2009-06-03 23.352 240,792 +2,835 0.10% 5,623,021
2009-06-04 2009-06-02 22.929 237,957 -1,701 0.10% 5,456,090
2009-06-03 2009-06-01 23.352 239,658 -1,134 0.10% 5,596,540
2009-06-02 2009-05-29 22.753 240,792 +1,701 0.10% 5,478,624
2009-05-25 2009-05-21 22.541 239,091 +1,134 0.10% 5,389,318
2009-05-20 2009-05-18 21.553 237,957 +5,669 0.10% 5,128,725
2009-05-19 2009-05-15 21.518 232,288 -1,701 0.09% 4,998,346
2009-05-15 2009-05-13 21.200 233,989 +1,701 0.09% 4,960,662
2009-05-11 2009-05-07 19.966 232,288 +1,134 0.09% 4,637,809
2009-04-29 2009-04-27 17.091 231,154 -2,835 0.09% 3,950,617
2009-04-23 2009-04-21 18.096 233,989 -567 0.09% 4,234,309
2009-04-20 2009-04-16 17.691 234,556 +1,173 0.10% 4,149,480
2009-04-16 2009-04-14 17.514 233,383 -1,692 0.10% 4,087,359
2009-04-07 2009-04-03 16.485 235,075 +1,128 0.10% 3,875,306
2009-04-06 2009-04-02 16.273 233,947 -1,128 0.10% 3,806,947
2009-04-02 2009-03-31 15.422 235,075 -1,693 0.10% 3,625,286
2009-03-20 2009-03-18 14.890 236,768 -5,641 0.10% 3,525,485
2009-03-04 2009-03-02 14.447 242,409 +5,641 0.10% 3,502,055
2009-02-19 2009-02-17 15.546 236,768 +1,129 0.10% 3,680,775
2009-02-06 2009-02-04 15.865 235,639 +3,384 0.10% 3,738,409
2009-01-19 2009-01-15 16.840 232,255 -2,256 0.09% 3,911,157
2008-12-23 2008-12-19 16.485 234,511 +2,821 0.10% 3,866,008
2008-12-19 2008-12-17 16.769 231,690 -565 0.09% 3,885,215
2008-12-15 2008-12-11 16.680 232,255 +1,693 0.09% 3,874,104
2008-12-12 2008-12-10 16.680 230,562 +564 0.09% 3,845,864
2008-11-05 2008-11-03 17.584 229,998 -564 0.09% 4,044,384
2008-10-31 2008-10-29 16.468 230,562 -2,821 0.09% 3,796,821
2008-10-30 2008-10-28 15.865 233,383 -2,821 0.10% 3,702,618
2008-10-21 2008-10-17 18.364 236,204 -5,641 0.10% 4,337,741
2008-10-17 2008-10-15 20.208 241,845 +3,949 0.10% 4,887,183
2008-10-16 2008-10-14 21.271 237,896 +8,462 0.10% 5,060,402
2008-10-14 2008-10-10 19.215 229,434 -3,949 0.09% 4,408,630
2008-10-13 2008-10-09 21.945 233,383 -2,821 0.10% 5,121,610
2008-10-09 2008-10-06 24.462 236,204 -3,384 0.10% 5,778,072
2008-10-08 2008-10-03 24.391 239,588 -2,821 0.10% 5,843,864
2008-10-06 2008-10-02 24.852 242,409 -2,821 0.10% 6,024,394
2008-10-03 2008-09-30 24.817 245,230 +5,642 0.10% 6,085,808
2008-09-30 2008-09-26 28.681 239,588 -2,821 0.10% 6,871,637
2008-09-26 2008-09-24 28.362 242,409 +9,590 0.10% 6,875,200
2008-09-23 2008-09-19 29.426 232,819 -9,590 0.09% 6,850,829
2008-09-22 2008-09-18 26.944 242,409 +1,128 0.10% 6,531,440
2008-09-12 2008-09-10 32.859 241,281 +2,045 0.10% 7,928,324
2008-09-09 2008-09-05 33.181 239,236 -14,543 0.10% 7,938,113
2008-09-08 2008-09-04 33.968 253,779 -5,594 0.10% 8,620,293
2008-08-28 2008-08-26 33.431 259,373 -6,153 0.11% 8,671,199
2008-08-27 2008-08-25 34.039 265,526 -559 0.11% 9,038,300
2008-08-26 2008-08-21 33.753 266,085 -1,119 0.11% 8,981,216
2008-08-19 2008-08-15 35.845 267,204 -1,118 0.11% 9,577,896
2008-08-18 2008-08-14 34.790 268,322 -2,797 0.11% 9,334,948
2008-08-15 2008-08-13 34.325 271,119 -5,594 0.11% 9,306,234
2008-08-14 2008-08-12 35.219 276,713 -2,797 0.11% 9,745,599
2008-08-12 2008-08-08 35.755 279,510 -2,796 0.11% 9,994,018
2008-08-11 2008-08-07 35.684 282,306 -5,594 0.12% 10,073,802
2008-08-04 2008-07-31 36.649 287,900 +1,678 0.12% 10,551,356
2008-08-01 2008-07-30 37.364 286,222 +5,594 0.12% 10,694,539
2008-07-28 2008-07-24 36.649 280,628 +8,949 0.12% 10,284,842
2008-07-25 2008-07-23 36.649 271,679 +5,594 0.11% 9,956,867
2008-07-24 2008-07-22 36.471 266,085 +559 0.11% 9,704,280
2008-07-23 2008-07-21 35.755 265,526 +2,797 0.11% 9,494,013
2008-07-22 2008-07-18 35.434 262,729 -5,593 0.11% 9,309,459
2008-07-16 2008-07-14 35.255 268,322 -1,119 0.11% 9,459,669
2008-07-14 2008-07-10 35.005 269,441 -5,594 0.11% 9,431,682
2008-07-03 2008-06-30 33.145 275,035 +4,475 0.11% 9,116,129
2008-07-02 2008-06-27 33.396 270,560 +2,797 0.11% 9,035,522
2008-06-27 2008-06-25 34.433 267,763 -1,119 0.11% 9,219,760
2008-06-26 2008-06-24 33.181 268,882 +1,678 0.11% 8,921,800
2008-06-24 2008-06-20 34.003 267,204 -2,237 0.11% 9,085,864
2008-06-23 2008-06-19 35.076 269,441 -559 0.11% 9,450,950
2008-06-20 2008-06-18 35.934 270,000 -560 0.11% 9,702,253
2008-06-19 2008-06-17 34.969 270,560 +1,678 0.11% 9,461,178
2008-06-16 2008-06-12 35.183 268,882 +1,119 0.11% 9,460,184
2008-06-12 2008-06-10 38.169 267,763 -7,831 0.11% 10,220,243
2008-06-11 2008-06-06 38.795 275,594 +2,797 0.11% 10,691,589
2008-06-10 2008-06-05 38.437 272,797 +8,390 0.11% 10,485,540
2008-06-06 2008-06-04 40.136 264,407 +559 0.11% 10,612,118
2008-06-05 2008-06-03 38.705 263,848 +13,984 0.11% 10,212,321
2008-06-04 2008-06-02 39.867 249,864 -6,712 0.10% 9,961,422
2008-06-02 2008-05-29 37.007 256,576 -16,221 0.11% 9,495,091
2008-05-30 2008-05-28 35.541 272,797 +8,949 0.11% 9,695,467
2008-05-22 2008-05-20 34.290 263,848 -1,118 0.11% 9,047,221
2008-05-21 2008-05-19 34.433 264,966 -1,119 0.11% 9,123,452
2008-05-20 2008-05-16 34.433 266,085 -559 0.11% 9,161,982
2008-05-16 2008-05-14 33.896 266,644 -2,797 0.11% 9,038,220
2008-05-14 2008-05-09 33.074 269,441 -5,594 0.11% 8,911,446
2008-05-07 2008-05-05 33.181 275,035 -2,796 0.11% 9,125,963
2008-05-05 2008-04-30 33.539 277,831 -2,797 0.11% 9,318,077
2008-05-02 2008-04-29 33.932 280,628 +1,118 0.12% 9,522,259
2008-04-28 2008-04-24 33.360 279,510 -1,118 0.11% 9,324,418
2008-04-24 2008-04-22 33.789 280,628 +1,118 0.12% 9,482,123
2008-04-23 2008-04-21 33.789 279,510 +1,679 0.11% 9,444,347
2008-04-22 2008-04-18 34.916 277,831 +559 0.11% 9,700,727
2008-04-21 2008-04-17 34.770 277,272 +6,394 0.11% 9,640,617
2008-04-16 2008-04-14 33.818 270,878 +1,639 0.11% 9,160,537
2008-04-10 2008-04-08 34.257 269,239 +1,640 0.11% 9,223,358
2008-04-09 2008-04-07 34.440 267,599 +19,126 0.11% 9,216,146
2008-04-08 2008-04-03 34.074 248,473 -2,733 0.10% 8,466,504
2008-04-07 2008-04-02 34.367 251,206 +4,919 0.11% 8,633,181
2008-04-03 2008-04-01 34.696 246,287 -6,011 0.10% 8,545,255
2008-04-02 2008-03-31 33.855 252,298 -9,837 0.11% 8,541,434
2008-03-31 2008-03-27 31.768 262,135 -546 0.11% 8,327,602
2008-03-28 2008-03-26 31.366 262,681 -1,640 0.11% 8,239,194
2008-03-27 2008-03-25 31.366 264,321 -2,185 0.11% 8,290,633
2008-03-26 2008-03-20 30.927 266,506 -2,186 0.11% 8,242,120
2008-03-25 2008-03-19 30.378 268,692 -1,093 0.11% 8,162,215
2008-03-20 2008-03-18 28.365 269,785 +546 0.11% 7,652,348
2008-03-19 2008-03-17 29.316 269,239 +1,093 0.11% 7,893,066
2008-03-13 2008-03-11 29.463 268,146 +1,093 0.11% 7,900,279
2008-03-10 2008-03-06 29.829 267,053 +547 0.11% 7,965,816
2008-02-21 2008-02-19 31.183 266,506 +1,639 0.11% 8,310,398
2008-02-18 2008-02-14 30.890 264,867 +1,639 0.11% 8,181,737
2008-02-15 2008-02-13 30.890 263,228 +4,919 0.11% 8,131,108
2008-02-14 2008-02-12 30.744 258,309 -7,651 0.11% 7,941,345
2008-02-11 2008-02-04 30.927 265,960 +2,186 0.11% 8,225,234
2008-01-30 2008-01-28 30.927 263,774 -5,465 0.11% 8,157,628
2008-01-29 2008-01-25 31.585 269,239 -2,732 0.11% 8,504,014
2008-01-28 2008-01-24 31.329 271,971 -5,464 0.11% 8,520,628
2008-01-25 2008-01-23 31.073 277,435 -4,372 0.12% 8,620,732
2008-01-23 2008-01-21 31.256 281,807 +2,732 0.12% 8,808,153
2008-01-22 2008-01-18 31.842 279,075 +5,465 0.12% 8,886,186
2008-01-18 2008-01-16 32.208 273,610 +546 0.12% 8,812,312
2008-01-17 2008-01-15 33.672 273,064 +1,640 0.11% 9,194,487
2008-01-16 2008-01-14 34.440 271,424 -1,640 0.11% 9,347,879
2008-01-15 2008-01-11 34.111 273,064 +1,093 0.11% 9,314,415
2008-01-14 2008-01-10 34.513 271,971 -10,929 0.11% 9,386,626
2008-01-11 2008-01-09 34.404 282,900 -19,672 0.12% 9,732,760
2008-01-10 2008-01-08 33.781 302,572 -1,640 0.13% 10,221,289
2008-01-09 2008-01-07 34.221 304,212 -3,278 0.13% 10,410,298
2008-01-08 2008-01-04 34.221 307,490 -13,115 0.13% 10,522,473
2008-01-03 2007-12-31 33.928 320,605 +10,929 0.13% 10,877,404
2007-12-28 2007-12-24 33.781 309,676 -3,825 0.13% 10,461,272
2007-12-27 2007-12-20 32.208 313,501 -8,744 0.13% 10,097,104
2007-12-20 2007-12-18 31.915 322,245 -3,825 0.14% 10,284,375
2007-12-19 2007-12-17 31.695 326,070 +12,569 0.14% 10,334,845
2007-12-18 2007-12-14 33.489 313,501 -2,733 0.13% 10,498,693
2007-12-17 2007-12-13 34.733 316,234 -4,918 0.13% 10,983,734
2007-12-14 2007-12-12 34.770 321,152 +2,186 0.14% 11,166,304
2007-12-13 2007-12-11 34.477 318,966 +8,197 0.13% 10,996,906
2007-12-12 2007-12-10 33.489 310,769 +1,639 0.13% 10,407,203
2007-12-11 2007-12-07 34.770 309,130 -73,225 0.13% 10,748,305
2007-12-10 2007-12-06 34.404 382,355 +19,673 0.16% 13,154,364
2007-12-07 2007-12-05 33.562 362,682 +15,300 0.15% 12,172,242
2007-12-06 2007-12-04 33.123 347,382 +10,383 0.15% 11,506,179
2007-12-05 2007-12-03 32.940 336,999 -8,197 0.14% 11,100,597
2007-12-04 2007-11-30 33.123 345,196 -5,464 0.15% 11,433,773
2007-11-27 2007-11-23 31.476 350,660 +2,185 0.15% 11,037,225
2007-11-26 2007-11-22 31.915 348,475 -5,464 0.15% 11,121,499
2007-11-23 2007-11-21 32.427 353,939 -12,022 0.15% 11,477,237
2007-11-22 2007-11-20 32.537 365,961 +2,732 0.15% 11,907,259
2007-11-21 2007-11-19 33.049 363,229 +19,126 0.15% 12,004,484
2007-11-19 2007-11-15 33.123 344,103 -8,197 0.14% 11,397,570
2007-11-16 2007-11-14 32.208 352,300 -6,011 0.15% 11,346,725
2007-11-15 2007-11-13 31.695 358,311 +6,011 0.15% 11,356,729
2007-11-14 2007-11-12 32.171 352,300 -14,208 0.15% 11,333,831
2007-11-13 2007-11-09 32.391 366,508 -6,557 0.15% 11,871,400
2007-11-12 2007-11-08 32.866 373,065 -20,219 0.16% 12,261,287
2007-11-09 2007-11-07 32.940 393,284 -22,951 0.17% 12,954,600
2007-11-08 2007-11-06 33.379 416,235 -7,651 0.18% 13,893,404
2007-11-07 2007-11-05 33.306 423,886 -10,382 0.18% 14,117,757
2007-11-06 2007-11-02 34.440 434,268 -2,186 0.18% 14,956,249
2007-11-05 2007-11-01 34.770 436,454 -16,394 0.18% 15,175,301
2007-11-02 2007-10-31 33.123 452,848 +10,383 0.19% 14,999,482
2007-11-01 2007-10-30 32.427 442,465 +23,498 0.19% 14,347,884
2007-10-31 2007-10-29 33.452 418,967 +122,952 0.18% 14,015,263
2007-10-30 2007-10-26 32.537 296,015 +8,197 0.12% 9,631,429
2007-10-29 2007-10-25 31.439 287,818 -2,186 0.12% 9,048,703
2007-10-23 2007-10-18 31.110 290,004 -32,787 0.12% 9,021,903
2007-10-22 2007-10-17 31.219 322,791 +2,186 0.14% 10,077,334
2007-10-18 2007-10-16 30.744 320,605 +34,426 0.13% 9,856,547
2007-10-17 2007-10-15 31.219 286,179 -2,732 0.12% 8,934,331
2007-10-15 2007-10-11 31.585 288,911 +16,394 0.12% 9,125,362
2007-10-12 2007-10-10 31.110 272,517 +11,475 0.11% 8,477,889
2007-10-11 2007-10-09 30.634 261,042 +5,465 0.11% 7,996,705
2007-10-10 2007-10-08 30.707 255,577 -8,197 0.11% 7,847,999
2007-10-09 2007-10-05 30.744 263,774 +1,093 0.11% 8,109,358
2007-10-08 2007-10-04 30.744 262,681 +1,639 0.11% 8,075,756
2007-10-04 2007-10-02 31.000 261,042 -6,557 0.11% 8,092,245
2007-10-03 2007-09-28 31.073 267,599 +2,732 0.11% 8,315,099
2007-10-02 2007-09-27 31.256 264,867 +1,093 0.11% 8,278,677
2007-09-28 2007-09-25 31.146 263,774 -4,372 0.11% 8,215,552
2007-09-27 2007-09-24 31.402 268,146 -546 0.11% 8,420,422
2007-09-25 2007-09-21 31.000 268,692 -13,662 0.11% 8,329,393
2007-09-21 2007-09-19 31.366 282,354 +13,662 0.12% 8,856,253
2007-09-20 2007-09-18 30.780 268,692 +8,197 0.11% 8,270,389
2007-09-19 2007-09-17 31.073 260,495 +1,311 0.11% 8,094,356
2007-09-18 2007-09-14 31.768 259,184 +4,153 0.11% 8,233,854
2007-09-12 2007-09-10 31.695 255,031 +6,558 0.11% 8,083,251
2007-09-10 2007-09-06 32.926 248,473 +5,638 0.10% 8,181,295
2007-09-06 2007-09-04 33.074 242,835 -2,700 0.10% 8,031,632
2007-09-05 2007-09-03 33.223 245,535 +5,400 0.10% 8,157,309
2007-09-04 2007-08-31 33.445 240,135 +1,620 0.10% 8,031,271
2007-08-30 2007-08-28 33.889 238,515 +540 0.10% 8,083,098
2007-08-29 2007-08-27 34.149 237,975 +540 0.10% 8,126,496
2007-08-24 2007-08-22 32.482 237,435 +8,100 0.10% 7,712,326
2007-08-23 2007-08-21 32.704 229,335 +1,620 0.10% 7,500,187
2007-08-20 2007-08-16 31.593 227,715 -2,700 0.10% 7,194,187
2007-08-10 2007-08-08 35.297 230,415 -21,600 0.10% 8,132,887
2007-08-09 2007-08-07 34.260 252,015 -29,700 0.11% 8,633,943
2007-08-06 2007-08-02 34.223 281,715 -17,820 0.12% 9,641,021
2007-08-03 2007-08-01 35.112 299,535 -7,020 0.13% 10,517,124
2007-08-02 2007-07-31 35.741 306,555 +11,880 0.13% 10,956,625
2007-08-01 2007-07-30 35.000 294,675 +2,700 0.13% 10,313,740
2007-07-30 2007-07-26 36.371 291,975 +10,800 0.12% 10,619,357
2007-07-27 2007-07-25 36.149 281,175 -5,400 0.12% 10,164,069
2007-07-26 2007-07-24 35.482 286,575 -4,320 0.12% 10,168,219
2007-07-24 2007-07-20 35.371 290,895 -11,880 0.12% 10,289,178
2007-07-23 2007-07-19 35.149 302,775 -6,480 0.13% 10,642,099
2007-07-20 2007-07-18 35.260 309,255 -2,160 0.13% 10,904,224
2007-07-18 2007-07-16 35.186 311,415 +5,400 0.13% 10,957,316
2007-07-16 2007-07-12 35.037 306,015 +2,700 0.13% 10,721,978
2007-07-13 2007-07-11 34.815 303,315 +64,800 0.13% 10,559,973
2007-07-12 2007-07-10 34.000 238,515 +11,880 0.10% 8,109,600
2007-07-09 2007-07-05 33.519 226,635 -540 0.10% 7,596,554
2007-06-26 2007-06-22 32.963 227,175 0.10% 7,488,444

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top