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: TAI YIP STOCK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.670 164,000 +0 0.02% 1,585,880
2025-10-13 2025-10-09 9.680 164,000 +0 0.02% 1,587,520
2025-10-10 2025-10-08 9.690 164,000 +0 0.02% 1,589,160
2025-10-09 2025-10-06 9.690 164,000 +0 0.02% 1,589,160
2025-10-08 2025-10-03 9.740 164,000 +0 0.02% 1,597,360
2025-10-06 2025-10-02 9.790 164,000 +0 0.02% 1,605,560
2025-10-03 2025-09-30 9.800 164,000 +0 0.02% 1,607,200
2025-10-02 2025-09-29 9.830 164,000 +0 0.02% 1,612,120
2025-09-30 2025-09-26 9.750 164,000 +0 0.02% 1,599,000
2025-09-29 2025-09-25 9.760 164,000 +0 0.02% 1,600,640
2025-09-26 2025-09-24 9.850 164,000 +0 0.02% 1,615,400
2025-09-25 2025-09-23 10.335 164,000 +0 0.02% 1,694,999
2025-09-24 2025-09-22 10.387 164,000 +3,735 0.02% 1,703,390
2025-09-23 2025-09-19 10.346 160,265 +0 0.02% 1,658,036
2025-09-22 2025-09-18 10.243 160,265 +0 0.02% 1,641,636
2025-09-19 2025-09-17 10.305 160,265 +0 0.02% 1,651,476
2025-09-18 2025-09-16 10.253 160,265 +0 0.02% 1,643,276
2025-09-17 2025-09-15 10.294 160,265 +0 0.02% 1,649,836
2025-09-16 2025-09-12 10.305 160,265 +0 0.02% 1,651,476
2025-09-15 2025-09-11 10.284 160,265 +0 0.02% 1,648,196
2025-09-12 2025-09-10 10.233 160,265 +0 0.02% 1,639,996
2025-09-11 2025-09-09 10.202 160,265 +0 0.02% 1,635,076
2025-09-10 2025-09-08 10.202 160,265 +0 0.02% 1,635,076
2025-09-09 2025-09-05 10.223 160,265 +0 0.02% 1,638,356
2025-09-08 2025-09-04 10.172 160,265 +0 0.02% 1,630,156
2025-09-05 2025-09-03 10.172 160,265 +0 0.02% 1,630,156
2025-09-04 2025-09-02 10.253 160,265 +0 0.02% 1,643,276
2025-09-03 2025-09-01 10.182 160,265 +0 0.02% 1,631,796
2025-09-02 2025-08-29 10.182 160,265 +0 0.02% 1,631,796
2025-09-01 2025-08-28 10.213 160,265 +0 0.02% 1,636,716
2025-08-29 2025-08-27 10.253 160,265 +0 0.02% 1,643,276
2025-08-28 2025-08-26 10.233 160,265 +0 0.02% 1,639,996
2025-08-27 2025-08-25 10.233 160,265 +0 0.02% 1,639,996
2025-08-26 2025-08-22 10.141 160,265 +0 0.02% 1,625,236
2025-08-25 2025-08-21 10.110 160,265 +0 0.02% 1,620,316
2025-08-22 2025-08-20 10.110 160,265 +0 0.02% 1,620,316
2025-08-21 2025-08-19 10.151 160,265 +0 0.02% 1,626,876
2025-08-20 2025-08-18 10.172 160,265 +0 0.02% 1,630,156
2025-08-19 2025-08-15 10.151 160,265 +0 0.02% 1,626,876
2025-08-18 2025-08-14 10.131 160,265 +0 0.02% 1,623,596
2025-08-15 2025-08-13 10.151 160,265 +0 0.02% 1,626,876
2025-08-14 2025-08-12 10.172 160,265 +0 0.02% 1,630,156
2025-08-13 2025-08-11 10.182 160,265 +0 0.02% 1,631,796
2025-08-12 2025-08-08 10.161 160,265 +0 0.02% 1,628,516
2025-08-11 2025-08-07 10.141 160,265 +0 0.02% 1,625,236
2025-08-08 2025-08-06 10.131 160,265 +0 0.02% 1,623,596
2025-08-07 2025-08-05 10.080 160,265 +0 0.02% 1,615,397
2025-08-06 2025-08-04 10.120 160,265 +0 0.02% 1,621,956
2025-08-05 2025-08-01 10.161 160,265 +0 0.02% 1,628,516
2025-08-04 2025-07-31 10.141 160,265 +0 0.02% 1,625,236
2025-08-01 2025-07-30 10.182 160,265 +0 0.02% 1,631,796
2025-07-31 2025-07-29 10.131 160,265 +0 0.02% 1,623,596
2025-07-30 2025-07-28 10.131 160,265 +0 0.02% 1,623,596
2025-07-29 2025-07-25 10.131 160,265 +0 0.02% 1,623,596
2025-07-28 2025-07-24 10.100 160,265 +0 0.02% 1,618,676
2025-07-25 2025-07-23 10.151 160,265 +0 0.02% 1,626,876
2025-07-24 2025-07-22 10.120 160,265 +0 0.02% 1,621,956
2025-07-23 2025-07-21 10.059 160,265 +0 0.02% 1,612,117
2025-07-22 2025-07-18 10.039 160,265 +0 0.02% 1,608,837
2025-07-21 2025-07-17 10.141 160,265 +0 0.02% 1,625,236
2025-07-18 2025-07-16 10.110 160,265 +0 0.02% 1,620,316
2025-07-17 2025-07-15 10.008 160,265 +0 0.02% 1,603,917
2025-07-16 2025-07-14 10.008 160,265 +0 0.02% 1,603,917
2025-07-15 2025-07-11 10.059 160,265 +0 0.02% 1,612,117
2025-07-14 2025-07-10 10.049 160,265 +0 0.02% 1,610,477
2025-07-11 2025-07-09 10.080 160,265 +0 0.02% 1,615,397
2025-07-10 2025-07-08 9.824 160,265 +0 0.02% 1,574,397
2025-07-09 2025-07-07 9.752 160,265 +0 0.02% 1,562,917
2025-07-08 2025-07-04 9.732 160,265 +0 0.02% 1,559,637
2025-07-07 2025-07-03 9.732 160,265 +0 0.02% 1,559,637
2025-07-04 2025-07-02 9.660 160,265 +0 0.02% 1,548,157
2025-07-03 2025-06-30 9.742 160,265 +0 0.02% 1,561,277
2025-07-02 2025-06-27 9.752 160,265 +0 0.02% 1,562,917
2025-06-30 2025-06-26 9.742 160,265 +0 0.02% 1,561,277
2025-06-27 2025-06-25 9.670 160,265 +0 0.02% 1,549,797
2025-06-26 2025-06-24 9.670 160,265 +0 0.02% 1,549,797
2025-06-25 2025-06-23 9.599 160,265 +0 0.02% 1,538,317
2025-06-24 2025-06-20 9.599 160,265 +0 0.02% 1,538,317
2025-06-23 2025-06-19 9.711 160,265 +0 0.02% 1,556,357
2025-06-20 2025-06-18 9.732 160,265 +0 0.02% 1,559,637
2025-06-19 2025-06-17 9.762 160,265 +0 0.02% 1,564,557
2025-06-18 2025-06-16 9.711 160,265 +0 0.02% 1,556,357
2025-06-17 2025-06-13 9.742 160,265 +0 0.02% 1,561,277
2025-06-16 2025-06-12 9.752 160,265 +0 0.02% 1,562,917
2025-06-13 2025-06-11 9.803 160,265 +0 0.02% 1,571,117
2025-06-12 2025-06-10 9.762 160,265 +0 0.02% 1,564,557
2025-06-11 2025-06-09 9.885 160,265 +0 0.02% 1,584,237
2025-06-10 2025-06-06 10.498 160,265 +0 0.02% 1,682,526
2025-06-09 2025-06-05 10.393 160,265 +4,832 0.02% 1,665,616
2025-06-06 2025-06-04 10.498 155,433 +0 0.02% 1,631,798
2025-06-05 2025-06-03 10.403 155,433 +0 0.02% 1,617,038
2025-06-04 2025-06-02 10.351 155,433 +0 0.02% 1,608,838
2025-06-03 2025-05-30 10.287 155,433 +0 0.02% 1,598,998
2025-06-02 2025-05-29 10.235 155,433 +0 0.02% 1,590,798
2025-05-30 2025-05-28 10.235 155,433 +0 0.02% 1,590,798
2025-05-29 2025-05-27 10.203 155,433 +0 0.02% 1,585,878
2025-05-28 2025-05-26 10.235 155,433 +0 0.02% 1,590,798
2025-05-27 2025-05-23 10.182 155,433 +0 0.02% 1,582,598
2025-05-26 2025-05-22 10.150 155,433 +0 0.02% 1,577,678
2025-05-23 2025-05-21 10.214 155,433 +0 0.02% 1,587,518
2025-05-22 2025-05-20 10.266 155,433 +0 0.02% 1,595,718
2025-05-21 2025-05-19 10.488 155,433 +0 0.02% 1,630,158
2025-05-20 2025-05-16 10.298 155,433 +0 0.02% 1,600,638
2025-05-19 2025-05-15 10.446 155,433 +0 0.02% 1,623,598
2025-05-16 2025-05-14 10.446 155,433 +0 0.02% 1,623,598
2025-05-15 2025-05-13 10.298 155,433 +0 0.02% 1,600,638
2025-05-14 2025-05-12 10.446 155,433 +0 0.02% 1,623,598
2025-05-13 2025-05-09 10.382 155,433 +0 0.02% 1,613,758
2025-05-12 2025-05-08 10.636 155,433 +0 0.02% 1,653,118
2025-05-09 2025-05-07 10.245 155,433 +0 0.02% 1,592,438
2025-05-08 2025-05-06 9.992 155,433 +0 0.02% 1,553,078
2025-05-07 2025-05-02 9.675 155,433 +0 0.02% 1,503,878
2025-05-06 2025-04-30 9.570 155,433 +0 0.02% 1,487,478
2025-05-02 2025-04-29 9.549 155,433 +0 0.02% 1,484,198
2025-04-30 2025-04-28 9.580 155,433 +0 0.02% 1,489,118
2025-04-29 2025-04-25 9.633 155,433 +0 0.02% 1,497,318
2025-04-28 2025-04-24 9.602 155,433 +0 0.02% 1,492,398
2025-04-25 2025-04-23 9.296 155,433 +0 0.02% 1,444,838
2025-04-24 2025-04-22 9.264 155,433 +0 0.02% 1,439,918
2025-04-23 2025-04-17 9.243 155,433 +0 0.02% 1,436,638
2025-04-22 2025-04-16 9.180 155,433 +0 0.02% 1,426,798
2025-04-17 2025-04-15 9.285 155,433 +0 0.02% 1,443,198
2025-04-16 2025-04-14 9.285 155,433 +0 0.02% 1,443,198
2025-04-15 2025-04-11 9.063 155,433 +0 0.02% 1,408,758
2025-04-14 2025-04-10 9.106 155,433 +0 0.02% 1,415,318
2025-04-11 2025-04-09 8.990 155,433 +0 0.02% 1,397,278
2025-04-10 2025-04-08 9.011 155,433 +0 0.02% 1,400,558
2025-04-09 2025-04-07 9.074 155,433 +0 0.02% 1,410,398
2025-04-08 2025-04-03 9.654 155,433 +0 0.02% 1,500,598
2025-04-07 2025-04-02 9.443 155,433 +0 0.02% 1,467,798
2025-04-03 2025-04-01 9.507 155,433 +0 0.02% 1,477,638
2025-04-02 2025-03-31 9.327 155,433 +0 0.02% 1,449,758
2025-04-01 2025-03-28 9.391 155,433 +0 0.02% 1,459,598
2025-03-31 2025-03-27 9.464 155,433 +0 0.02% 1,471,078
2025-03-28 2025-03-26 9.538 155,433 +0 0.02% 1,482,558
2025-03-27 2025-03-25 9.422 155,433 +0 0.02% 1,464,518
2025-03-26 2025-03-24 9.338 155,433 +0 0.02% 1,451,398
2025-03-25 2025-03-21 9.369 155,433 +0 0.02% 1,456,318
2025-03-24 2025-03-20 9.433 155,433 +0 0.02% 1,466,158
2025-03-21 2025-03-19 9.580 155,433 +0 0.02% 1,489,118
2025-03-20 2025-03-18 9.802 155,433 +0 0.02% 1,523,558
2025-03-19 2025-03-17 9.443 155,433 +0 0.02% 1,467,798
2025-03-18 2025-03-14 9.369 155,433 +0 0.02% 1,456,318
2025-03-17 2025-03-13 9.296 155,433 +0 0.02% 1,444,838
2025-03-14 2025-03-12 9.243 155,433 +0 0.02% 1,436,638
2025-03-13 2025-03-11 9.285 155,433 +0 0.02% 1,443,198
2025-03-12 2025-03-10 9.348 155,433 +0 0.02% 1,453,038
2025-03-11 2025-03-07 9.369 155,433 +0 0.02% 1,456,318
2025-03-10 2025-03-06 9.359 155,433 +0 0.02% 1,454,678
2025-03-07 2025-03-05 9.496 155,433 +0 0.02% 1,475,998
2025-03-06 2025-03-04 9.412 155,433 +0 0.02% 1,462,878
2025-03-05 2025-03-03 9.433 155,433 +0 0.02% 1,466,158
2025-03-04 2025-02-28 9.317 155,433 +0 0.02% 1,448,118
2025-03-03 2025-02-27 9.285 155,433 +0 0.02% 1,443,198
2025-02-28 2025-02-26 9.106 155,433 +0 0.02% 1,415,318
2025-02-27 2025-02-25 9.085 155,433 +0 0.02% 1,412,038
2025-02-26 2025-02-24 9.116 155,433 +0 0.02% 1,416,958
2025-02-25 2025-02-21 9.106 155,433 +0 0.02% 1,415,318
2025-02-24 2025-02-20 9.074 155,433 +0 0.02% 1,410,398
2025-02-21 2025-02-19 9.116 155,433 +0 0.02% 1,416,958
2025-02-20 2025-02-18 9.085 155,433 +0 0.02% 1,412,038
2025-02-19 2025-02-17 9.116 155,433 +0 0.02% 1,416,958
2025-02-18 2025-02-14 9.296 155,433 +0 0.02% 1,444,838
2025-02-17 2025-02-13 9.391 155,433 +0 0.02% 1,459,598
2025-02-14 2025-02-12 9.285 155,433 +0 0.02% 1,443,198
2025-02-13 2025-02-11 9.348 155,433 +0 0.02% 1,453,038
2025-02-12 2025-02-10 9.412 155,433 +0 0.02% 1,462,878
2025-02-11 2025-02-07 9.359 155,433 +0 0.02% 1,454,678
2025-02-10 2025-02-06 9.285 155,433 +0 0.02% 1,443,198
2025-02-07 2025-02-05 9.253 155,433 +0 0.02% 1,438,278
2025-02-06 2025-02-04 9.253 155,433 +0 0.02% 1,438,278
2025-02-05 2025-02-03 9.253 155,433 +0 0.02% 1,438,278
2025-02-04 2025-01-28 9.274 155,433 +0 0.02% 1,441,558
2025-02-03 2025-01-24 9.243 155,433 +0 0.02% 1,436,638
2025-01-27 2025-01-23 9.285 155,433 +0 0.02% 1,443,198
2025-01-24 2025-01-22 9.401 155,433 +0 0.02% 1,461,238
2025-01-23 2025-01-21 9.401 155,433 +0 0.02% 1,461,238
2025-01-22 2025-01-20 9.401 155,433 +0 0.02% 1,461,238
2025-01-21 2025-01-17 9.391 155,433 +0 0.02% 1,459,598
2025-01-20 2025-01-16 9.496 155,433 +0 0.02% 1,475,998
2025-01-17 2025-01-15 9.623 155,433 +0 0.02% 1,495,678
2025-01-16 2025-01-14 9.507 155,433 +0 0.02% 1,477,638
2025-01-15 2025-01-13 9.496 155,433 +0 0.02% 1,475,998
2025-01-14 2025-01-10 9.538 155,433 +0 0.02% 1,482,558
2025-01-13 2025-01-09 9.538 155,433 +0 0.02% 1,482,558
2025-01-10 2025-01-08 9.549 155,433 +0 0.02% 1,484,198
2025-01-09 2025-01-07 9.559 155,433 +0 0.02% 1,485,838
2025-01-08 2025-01-06 9.602 155,433 +0 0.02% 1,492,398
2025-01-07 2025-01-03 9.570 155,433 +0 0.02% 1,487,478
2025-01-06 2025-01-02 9.570 155,433 +0 0.02% 1,487,478
2025-01-03 2024-12-31 9.612 155,433 +0 0.02% 1,494,038
2025-01-02 2024-12-27 9.591 155,433 +0 0.02% 1,490,758
2024-12-30 2024-12-24 9.665 155,433 +0 0.02% 1,502,238
2024-12-27 2024-12-20 9.602 155,433 +0 0.02% 1,492,398
2024-12-23 2024-12-19 9.612 155,433 +0 0.02% 1,494,038
2024-12-20 2024-12-18 9.633 155,433 +0 0.02% 1,497,318
2024-12-19 2024-12-17 9.602 155,433 +0 0.02% 1,492,398
2024-12-18 2024-12-16 9.654 155,433 +0 0.02% 1,500,598
2024-12-17 2024-12-13 9.686 155,433 +0 0.02% 1,505,518
2024-12-16 2024-12-12 9.686 155,433 +0 0.02% 1,505,518
2024-12-13 2024-12-11 9.623 155,433 +0 0.02% 1,495,678
2024-12-12 2024-12-10 9.623 155,433 +0 0.02% 1,495,678
2024-12-11 2024-12-09 9.602 155,433 +0 0.02% 1,492,398
2024-12-10 2024-12-06 9.612 155,433 +0 0.02% 1,494,038
2024-12-09 2024-12-05 9.749 155,433 +0 0.02% 1,515,358
2024-12-06 2024-12-04 9.697 155,433 +0 0.02% 1,507,158
2024-12-05 2024-12-03 9.686 155,433 +0 0.02% 1,505,518
2024-12-04 2024-12-02 9.644 155,433 +0 0.02% 1,498,958
2024-12-03 2024-11-29 9.686 155,433 +0 0.02% 1,505,518
2024-12-02 2024-11-28 9.644 155,433 +0 0.02% 1,498,958
2024-11-29 2024-11-27 9.686 155,433 +0 0.02% 1,505,518
2024-11-28 2024-11-26 9.654 155,433 +0 0.02% 1,500,598
2024-11-27 2024-11-25 9.654 155,433 +0 0.02% 1,500,598
2024-11-26 2024-11-22 9.633 155,433 +0 0.02% 1,497,318
2024-11-25 2024-11-21 9.760 155,433 +0 0.02% 1,516,998
2024-11-22 2024-11-20 9.718 155,433 +0 0.02% 1,510,438
2024-11-21 2024-11-19 9.739 155,433 +0 0.02% 1,513,718
2024-11-20 2024-11-18 9.728 155,433 +0 0.02% 1,512,078
2024-11-19 2024-11-15 9.739 155,433 +0 0.02% 1,513,718
2024-11-18 2024-11-14 9.728 155,433 +0 0.02% 1,512,078
2024-11-15 2024-11-13 9.718 155,433 +0 0.02% 1,510,438
2024-11-14 2024-11-12 9.770 155,433 +0 0.02% 1,518,638
2024-11-13 2024-11-11 9.897 155,433 +0 0.02% 1,538,318
2024-11-12 2024-11-08 9.813 155,433 +0 0.02% 1,525,198
2024-11-11 2024-11-07 9.908 155,433 +0 0.02% 1,539,958
2024-11-08 2024-11-06 9.971 155,433 +0 0.02% 1,549,798
2024-11-07 2024-11-05 9.791 155,433 +0 0.02% 1,521,918
2024-11-06 2024-11-04 9.834 155,433 +0 0.02% 1,528,478
2024-11-05 2024-11-01 9.802 155,433 +0 0.02% 1,523,558
2024-11-04 2024-10-31 9.834 155,433 +0 0.02% 1,528,478
2024-11-01 2024-10-30 9.802 155,433 +0 0.02% 1,523,558
2024-10-31 2024-10-29 9.823 155,433 +0 0.02% 1,526,838
2024-10-30 2024-10-28 9.844 155,433 +0 0.02% 1,530,118
2024-10-29 2024-10-25 9.844 155,433 +0 0.02% 1,530,118
2024-10-28 2024-10-24 9.855 155,433 +0 0.02% 1,531,758
2024-10-25 2024-10-23 9.918 155,433 +0 0.02% 1,541,598
2024-10-24 2024-10-22 9.844 155,433 +0 0.02% 1,530,118
2024-10-23 2024-10-21 9.897 155,433 +0 0.02% 1,538,318
2024-10-22 2024-10-18 9.897 155,433 +0 0.02% 1,538,318
2024-10-21 2024-10-17 9.855 155,433 +0 0.02% 1,531,758
2024-10-18 2024-10-16 9.865 155,433 +0 0.02% 1,533,398
2024-10-17 2024-10-15 9.844 155,433 +0 0.02% 1,530,118
2024-10-16 2024-10-14 9.897 155,433 +0 0.02% 1,538,318
2024-10-15 2024-10-10 9.971 155,433 +0 0.02% 1,549,798
2024-10-14 2024-10-09 9.886 155,433 +0 0.02% 1,536,678
2024-10-10 2024-10-08 10.108 155,433 +0 0.02% 1,571,118
2024-10-09 2024-10-07 10.351 155,433 +0 0.02% 1,608,838
2024-10-08 2024-10-04 10.214 155,433 +0 0.02% 1,587,518
2024-10-07 2024-10-03 10.235 155,433 +0 0.02% 1,590,798
2024-10-04 2024-10-02 10.287 155,433 +0 0.02% 1,598,998
2024-10-03 2024-09-30 10.024 155,433 +0 0.02% 1,557,998
2024-10-02 2024-09-27 10.024 155,433 +0 0.02% 1,557,998
2024-09-30 2024-09-26 10.171 155,433 +0 0.02% 1,580,958
2024-09-27 2024-09-25 10.087 155,433 +0 0.02% 1,567,838
2024-09-26 2024-09-24 10.483 155,433 +0 0.02% 1,629,434
2024-09-25 2024-09-23 10.440 155,433 +3,685 0.02% 1,622,714
2024-09-24 2024-09-20 10.462 151,748 +0 0.02% 1,587,523
2024-09-23 2024-09-19 10.364 151,748 +0 0.02% 1,572,763
2024-09-20 2024-09-17 10.267 151,748 +0 0.02% 1,558,003
2024-09-19 2024-09-16 10.267 151,748 +0 0.02% 1,558,003
2024-09-17 2024-09-13 10.267 151,748 +0 0.02% 1,558,003
2024-09-16 2024-09-12 10.213 151,748 +0 0.02% 1,549,803
2024-09-13 2024-09-11 10.159 151,748 +0 0.02% 1,541,603
2024-09-12 2024-09-10 10.137 151,748 +0 0.02% 1,538,323
2024-09-11 2024-09-09 10.137 151,748 +0 0.02% 1,538,323
2024-09-10 2024-09-05 10.137 151,748 +0 0.02% 1,538,323
2024-09-09 2024-09-04 10.159 151,748 +0 0.02% 1,541,603
2024-09-05 2024-09-03 10.245 151,748 +0 0.02% 1,554,723
2024-09-04 2024-09-02 10.213 151,748 +0 0.02% 1,549,803
2024-09-03 2024-08-30 10.299 151,748 +0 0.02% 1,562,923
2024-09-02 2024-08-29 10.343 151,748 +0 0.02% 1,569,483
2024-08-30 2024-08-28 10.267 151,748 +0 0.02% 1,558,003
2024-08-29 2024-08-27 10.375 151,748 +0 0.02% 1,574,403
2024-08-28 2024-08-26 10.310 151,748 +0 0.02% 1,564,563
2024-08-27 2024-08-23 10.310 151,748 +0 0.02% 1,564,563
2024-08-26 2024-08-22 10.267 151,748 +0 0.02% 1,558,003
2024-08-23 2024-08-21 10.267 151,748 +0 0.02% 1,558,003
2024-08-22 2024-08-20 10.343 151,748 +0 0.02% 1,569,483
2024-08-21 2024-08-19 10.310 151,748 +0 0.02% 1,564,563
2024-08-20 2024-08-16 10.170 151,748 +0 0.02% 1,543,243
2024-08-19 2024-08-15 10.051 151,748 +0 0.02% 1,525,203
2024-08-16 2024-08-14 10.029 151,748 +0 0.02% 1,521,923
2024-08-15 2024-08-13 9.964 151,748 +0 0.02% 1,512,083
2024-08-14 2024-08-12 9.878 151,748 +0 0.02% 1,498,963
2024-08-13 2024-08-09 10.008 151,748 +0 0.02% 1,518,643
2024-08-12 2024-08-08 9.824 151,748 +0 0.02% 1,490,763
2024-08-09 2024-08-07 9.889 151,748 +0 0.02% 1,500,603
2024-08-08 2024-08-06 9.856 151,748 +0 0.02% 1,495,683
2024-08-07 2024-08-05 9.867 151,748 +0 0.02% 1,497,323
2024-08-06 2024-08-02 9.964 151,748 +0 0.02% 1,512,083
2024-08-05 2024-08-01 10.062 151,748 +0 0.02% 1,526,843
2024-08-02 2024-07-31 10.105 151,748 +0 0.02% 1,533,403
2024-08-01 2024-07-30 10.051 151,748 +0 0.02% 1,525,203
2024-07-31 2024-07-29 10.105 151,748 +0 0.02% 1,533,403
2024-07-30 2024-07-26 10.051 151,748 +0 0.02% 1,525,203
2024-07-29 2024-07-25 10.073 151,748 +0 0.02% 1,528,483
2024-07-26 2024-07-24 10.105 151,748 +0 0.02% 1,533,403
2024-07-25 2024-07-23 10.105 151,748 +0 0.02% 1,533,403
2024-07-24 2024-07-22 10.148 151,748 +0 0.02% 1,539,963
2024-07-23 2024-07-19 10.181 151,748 +0 0.02% 1,544,883
2024-07-22 2024-07-18 10.159 151,748 +0 0.02% 1,541,603
2024-07-19 2024-07-17 10.137 151,748 +0 0.02% 1,538,323
2024-07-18 2024-07-16 10.213 151,748 -1,746,023 0.02% 1,549,803
2024-07-17 2024-07-15 10.267 1,897,771 -18,506 0.30% 19,484,495
2024-07-16 2024-07-12 10.332 1,916,277 -53,667 0.30% 19,798,757
2024-07-15 2024-07-11 10.202 1,969,944 -9,253 0.31% 20,097,758
2024-07-12 2024-07-10 10.159 1,979,197 -86,977 0.31% 20,106,599
2024-07-08 2024-07-04 10.256 2,066,174 -27,759 0.32% 21,191,166
2024-07-03 2024-06-28 10.235 2,093,933 -9,253 0.33% 21,430,609
2024-07-02 2024-06-27 10.245 2,103,186 -18,506 0.33% 21,548,040
2024-06-25 2024-06-21 10.267 2,121,692 -3,701 0.33% 21,783,501
2024-06-24 2024-06-20 10.397 2,125,393 -925 0.33% 22,097,140
2024-06-20 2024-06-18 10.386 2,126,318 -20,357 0.33% 22,083,777
2024-06-18 2024-06-14 10.375 2,146,675 -23,132 0.34% 22,272,003
2024-06-17 2024-06-13 10.505 2,169,807 -24,983 0.34% 22,793,400
2024-06-14 2024-06-12 10.516 2,194,790 -8,327 0.34% 23,079,562
2024-06-13 2024-06-11 10.548 2,203,117 -77,725 0.34% 23,238,555
2024-06-12 2024-06-07 11.271 2,280,842 -37,012 0.36% 25,707,893
2024-06-11 2024-06-06 11.294 2,317,854 +59,733 0.36% 26,176,694
2024-06-07 2024-06-05 11.271 2,258,121 -17,059 0.36% 25,451,799
2024-06-06 2024-06-04 11.249 2,275,180 -7,183 0.37% 25,593,395
2024-05-31 2024-05-29 11.338 2,282,363 -41,302 0.37% 25,877,556
2024-05-28 2024-05-24 11.182 2,323,665 -31,425 0.37% 25,983,521
2024-05-27 2024-05-23 11.227 2,355,090 -14,366 0.38% 26,439,839
2024-05-24 2024-05-22 11.316 2,369,456 -42,199 0.38% 26,812,242
2024-05-23 2024-05-21 11.271 2,411,655 -13,468 0.39% 27,182,316
2024-05-17 2024-05-14 11.249 2,425,123 -17,957 0.39% 27,280,097
2024-05-16 2024-05-13 11.316 2,443,080 -87,093 0.39% 27,645,355
2024-05-06 2024-05-02 11.126 2,530,173 -2,694 0.41% 28,151,820
2024-05-03 2024-04-30 11.104 2,532,867 -10,774 0.41% 28,125,374
2024-05-02 2024-04-29 11.071 2,543,641 -4,489 0.41% 28,160,021
2024-04-26 2024-04-24 11.026 2,548,130 -5,387 0.41% 28,096,197
2024-04-25 2024-04-23 11.004 2,553,517 -3,592 0.41% 28,098,715
2024-04-22 2024-04-18 11.026 2,557,109 -8,978 0.41% 28,195,202
2024-04-18 2024-04-16 11.004 2,566,087 -1,796 0.41% 28,237,035
2024-04-17 2024-04-15 11.071 2,567,883 -7,183 0.41% 28,428,398
2024-04-16 2024-04-12 11.004 2,575,066 -8,979 0.42% 28,335,839
2024-04-09 2024-04-05 11.138 2,584,045 -17,957 0.42% 28,780,003
2024-04-02 2024-03-27 11.160 2,602,002 -8,979 0.42% 29,037,961
2024-03-22 2024-03-20 11.405 2,610,981 -157,125 0.42% 29,777,925
2024-03-13 2024-03-11 11.494 2,768,106 -18,855 0.45% 31,816,557
2024-02-29 2024-02-27 11.583 2,786,961 -17,060 0.45% 32,281,596
2024-02-28 2024-02-26 11.383 2,804,021 -8,978 0.45% 31,917,063
2024-02-27 2024-02-23 11.383 2,812,999 -19,753 0.45% 32,019,256
2024-02-26 2024-02-22 11.427 2,832,752 -8,979 0.46% 32,370,297
2024-02-23 2024-02-21 11.316 2,841,731 -8,978 0.46% 32,156,401
2024-02-21 2024-02-19 11.449 2,850,709 -4,490 0.46% 32,638,994
2024-02-19 2024-02-15 11.138 2,855,199 -1,796 0.46% 31,800,002
2024-02-15 2024-02-09 11.249 2,856,995 -13,467 0.46% 32,138,205
2024-01-09 2024-01-05 12.029 2,870,462 -4,490 0.46% 34,527,595
2024-01-08 2024-01-04 12.051 2,874,952 -4,489 0.46% 34,645,643
2023-12-27 2023-12-21 12.095 2,879,441 -2,694 0.46% 34,828,019
2023-09-25 2023-09-21 12.245 2,882,135 +61,379 0.46% 35,291,176
2023-06-12 2023-06-08 13.425 2,820,756 +71,132 0.46% 37,869,984
2022-09-23 2022-09-21 15.238 2,749,624 +44,762 0.46% 41,898,472
2022-06-09 2022-06-07 17.880 2,704,862 +47,841 0.46% 48,363,400
2021-09-23 2021-09-20 15.877 2,657,021 +40,877 0.46% 42,186,417
2021-06-09 2021-06-07 19.857 2,616,144 +45,782 0.46% 51,948,090
2020-09-23 2020-09-21 17.116 2,570,362 +42,327 0.46% 43,995,281
2020-08-11 2020-08-07 16.735 2,528,035 -1,575 0.46% 42,307,796
2020-06-16 2020-06-12 18.366 2,529,610 +63,708 0.46% 46,459,280
2020-04-22 2020-04-20 18.705 2,465,902 -1,535 0.46% 46,124,327
2020-04-14 2020-04-08 17.428 2,467,437 -1,535 0.47% 43,003,319
2020-04-07 2020-04-03 16.881 2,468,972 -1,536 0.47% 41,679,352
2020-03-31 2020-03-27 16.048 2,470,508 -1,535 0.47% 39,645,761
2019-12-19 2019-12-17 20.242 2,472,043 -3,071 0.47% 50,038,793
2019-12-18 2019-12-16 20.033 2,475,114 -1,536 0.47% 49,585,116
2019-12-17 2019-12-13 19.799 2,476,650 -3,071 0.47% 49,035,207
2019-12-06 2019-12-04 19.721 2,479,721 -3,838 0.47% 48,902,210
2019-09-23 2019-09-19 19.438 2,483,559 +40,438 0.47% 48,275,837
2019-09-03 2019-08-30 19.226 2,443,121 -1,511 0.47% 46,972,196
2019-06-06 2019-06-04 22.083 2,444,632 +55,356 0.47% 53,985,547
2018-11-06 2018-11-02 18.452 2,389,276 -2,952 0.47% 44,087,943
2018-09-26 2018-09-21 20.572 2,392,228 +38,532 0.47% 49,213,230
2018-08-09 2018-08-07 20.297 2,353,696 +18,882 0.47% 47,772,345
2018-08-02 2018-07-31 20.600 2,334,814 +21,787 0.47% 48,096,402
2018-06-28 2018-06-26 20.490 2,313,027 +7,262 0.46% 47,392,797
2018-06-12 2018-06-08 22.534 2,305,765 +51,366 0.46% 51,957,471
2018-05-30 2018-05-28 22.590 2,254,399 +710 0.46% 50,927,003
2018-05-23 2018-05-18 22.703 2,253,689 +2,130 0.46% 51,164,884
2018-05-18 2018-05-16 22.928 2,251,559 -5,680 0.46% 51,623,888
2018-04-13 2018-04-11 21.548 2,257,239 +11,361 0.46% 48,638,699
2018-03-19 2018-03-15 21.970 2,245,878 +13,491 0.46% 49,342,794
2018-02-02 2018-01-31 23.548 2,232,387 +14,201 0.46% 52,567,671
2018-01-31 2018-01-29 23.689 2,218,186 +4,970 0.45% 52,545,669
2018-01-26 2018-01-24 23.379 2,213,216 +29,822 0.45% 51,742,197
2018-01-17 2018-01-15 22.787 2,183,394 +28,402 0.49% 49,753,496
2018-01-16 2018-01-12 22.534 2,154,992 +9,940 0.48% 48,559,993
2018-01-15 2018-01-11 22.534 2,145,052 +14,201 0.48% 48,336,008
2018-01-12 2018-01-10 22.449 2,130,851 +7,101 0.48% 47,835,947
2018-01-11 2018-01-09 22.646 2,123,750 +42,603 0.48% 48,095,275
2018-01-08 2018-01-04 22.111 2,081,147 +18,461 0.47% 46,016,691
2018-01-05 2018-01-03 22.139 2,062,686 +20,591 0.46% 45,666,596
2017-12-29 2017-12-27 21.999 2,042,095 +14,201 0.46% 44,923,124
2017-09-27 2017-09-25 24.834 2,027,894 +26,806 0.46% 50,360,082
2017-07-03 2017-06-29 25.804 2,001,088 -7,007 0.46% 51,636,470
2017-06-30 2017-06-28 25.205 2,008,095 +7,007 0.46% 50,613,560
2017-06-26 2017-06-22 26.061 2,001,088 +14,013 0.46% 52,150,549
2017-06-21 2017-06-19 27.117 1,987,075 -8,408 0.46% 53,883,995
2017-06-20 2017-06-16 26.375 1,995,483 -4,204 0.46% 52,631,037
2017-06-19 2017-06-15 26.261 1,999,687 +5,605 0.46% 52,513,598
2017-06-16 2017-06-14 26.689 1,994,082 -14,013 0.46% 53,220,206
2017-06-12 2017-06-08 25.091 2,008,095 -5,605 0.47% 50,384,280
2017-06-09 2017-06-07 24.691 2,013,700 -8,408 0.47% 49,720,192
2017-06-05 2017-06-01 24.607 2,022,108 +40,018 0.50% 49,758,130
2017-04-24 2017-04-20 24.957 1,982,090 -6,868 0.50% 49,466,045
2017-04-21 2017-04-19 24.578 1,988,958 -3,434 0.50% 48,884,486
2017-04-20 2017-04-18 24.316 1,992,392 -3,434 0.50% 48,446,707
2017-04-10 2017-04-06 24.228 1,995,826 +6,868 0.50% 48,355,847
2017-04-07 2017-04-05 24.432 1,988,958 -6,868 0.50% 48,594,886
2017-03-31 2017-03-29 24.724 1,995,826 +3,434 0.50% 49,343,888
2017-03-30 2017-03-28 24.869 1,992,392 -6,868 0.50% 49,549,087
2017-03-29 2017-03-27 24.753 1,999,260 -6,868 0.50% 49,487,008
2017-03-28 2017-03-24 24.112 2,006,128 -6,868 0.51% 48,371,769
2017-02-27 2017-02-23 23.180 2,012,996 -3,434 0.51% 46,661,530
2017-02-24 2017-02-22 23.238 2,016,430 +7,555 0.51% 46,858,571
2017-02-23 2017-02-21 23.093 2,008,875 +2,747 0.51% 46,390,505
2017-02-20 2017-02-16 23.268 2,006,128 +4,121 0.51% 46,677,589
2017-02-15 2017-02-13 23.180 2,002,007 +21,978 0.50% 46,406,804
2017-02-14 2017-02-10 23.559 1,980,029 -3,434 0.50% 46,646,930
2017-02-13 2017-02-09 23.384 1,983,463 +3,434 0.50% 46,381,271
2017-02-10 2017-02-08 23.617 1,980,029 +6,868 0.50% 46,762,250
2017-02-08 2017-02-06 23.588 1,973,161 +6,867 0.50% 46,542,589
2017-02-02 2017-01-27 23.879 1,966,294 -3,433 0.50% 46,953,211
2017-02-01 2017-01-25 23.559 1,969,727 +15,109 0.50% 46,404,228
2017-01-20 2017-01-18 23.821 1,954,618 +3,434 0.49% 46,560,560
2017-01-19 2017-01-17 23.908 1,951,184 -3,434 0.49% 46,649,219
2017-01-12 2017-01-10 23.821 1,954,618 +6,868 0.49% 46,560,560
2017-01-09 2017-01-05 23.792 1,947,750 -3,434 0.49% 46,340,239
2017-01-04 2016-12-30 23.675 1,951,184 +3,434 0.49% 46,194,659
2017-01-03 2016-12-29 23.617 1,947,750 +1,374 0.49% 45,999,919
2016-12-30 2016-12-28 23.850 1,946,376 +2,060 0.49% 46,420,909
2016-12-12 2016-12-08 24.665 1,944,316 -3,434 0.49% 47,957,138
2016-12-09 2016-12-07 24.461 1,947,750 +9,615 0.49% 47,644,799
2016-12-08 2016-12-06 25.102 1,938,135 +687 0.49% 48,651,282
2016-12-07 2016-12-05 25.306 1,937,448 +3,434 0.49% 49,028,977
2016-12-05 2016-12-01 25.714 1,934,014 -1,374 0.49% 49,730,556
2016-12-02 2016-11-30 25.510 1,935,388 +1,374 0.49% 49,371,366
2016-12-01 2016-11-29 26.005 1,934,014 +6,868 0.49% 50,293,756
2016-11-30 2016-11-28 26.442 1,927,146 -3,434 0.49% 50,956,954
2016-11-29 2016-11-25 26.150 1,930,580 -19,917 0.49% 50,485,555
2016-11-28 2016-11-24 24.986 1,950,497 -6,868 0.49% 48,734,394
2016-11-25 2016-11-23 24.694 1,957,365 -2,747 0.49% 48,335,995
2016-11-23 2016-11-21 24.578 1,960,112 -3,434 0.49% 48,175,511
2016-11-21 2016-11-17 24.316 1,963,546 -6,181 0.50% 47,745,292
2016-11-18 2016-11-16 23.966 1,969,727 -14,423 0.50% 47,207,268
2016-11-16 2016-11-14 23.122 1,984,150 +3,434 0.50% 45,877,316
2016-11-15 2016-11-11 23.151 1,980,716 -3,434 0.50% 45,855,595
2016-11-14 2016-11-10 23.005 1,984,150 -3,434 0.50% 45,646,196
2016-11-10 2016-11-08 22.656 1,987,584 -3,434 0.50% 45,030,636
2016-10-26 2016-10-24 22.918 1,991,018 +3,434 0.50% 45,630,257
2016-10-13 2016-10-11 23.326 1,987,584 -3,434 0.50% 46,361,876
2016-10-12 2016-10-07 23.180 1,991,018 +6,868 0.50% 46,152,077
2016-10-11 2016-10-06 23.675 1,984,150 -6,868 0.50% 46,975,136
2016-10-06 2016-10-04 23.355 1,991,018 -6,868 0.50% 46,499,957
2016-10-05 2016-10-03 22.656 1,997,886 +6,868 0.50% 45,264,038
2016-10-04 2016-09-30 22.976 1,991,018 -6,868 0.50% 45,746,217
2016-10-03 2016-09-29 22.481 1,997,886 -13,736 0.50% 44,914,958
2016-09-30 2016-09-28 21.375 2,011,622 -6,868 0.51% 42,997,721
2016-09-28 2016-09-26 21.669 2,018,490 +27,463 0.51% 43,739,618
2016-08-23 2016-08-19 20.075 1,991,027 +13,549 0.51% 39,970,390
2016-07-25 2016-07-21 19.721 1,977,478 +5,419 0.51% 38,997,831
2016-07-07 2016-07-05 19.455 1,972,059 -4,065 0.50% 38,366,983
2016-07-05 2016-06-30 19.337 1,976,124 -2,709 0.51% 38,212,708
2016-06-21 2016-06-17 18.924 1,978,833 +4,742 0.51% 37,447,213
2016-06-15 2016-06-13 20.134 1,974,091 -1,355 0.50% 39,746,956
2016-06-13 2016-06-08 21.182 1,975,446 +48,112 0.50% 41,843,099
2016-06-06 2016-06-02 21.272 1,927,334 -643,105 0.50% 40,998,970
2016-04-26 2016-04-22 21.454 2,570,439 +3,305 0.67% 55,146,020
2016-04-22 2016-04-20 21.635 2,567,134 -6,610 0.67% 55,541,195
2016-04-08 2016-04-06 20.486 2,573,744 -3,304 0.67% 52,724,765
2016-04-06 2016-04-01 20.304 2,577,048 -9,915 0.68% 52,324,570
2016-03-16 2016-03-14 19.669 2,586,963 -3,965 0.68% 50,882,005
2016-03-04 2016-03-02 19.517 2,590,928 +6,609 0.68% 50,567,991
2016-03-01 2016-02-26 19.366 2,584,319 +661 0.68% 50,048,001
2016-02-26 2016-02-24 19.487 2,583,658 -3,305 0.68% 50,347,920
2016-02-16 2016-02-12 19.094 2,586,963 -3,305 0.68% 49,394,684
2016-02-15 2016-02-11 18.791 2,590,268 +3,305 0.68% 48,673,989
2016-02-12 2016-02-05 19.517 2,586,963 -3,305 0.68% 50,490,605
2016-02-05 2016-02-03 19.184 2,590,268 +2,644 0.68% 49,692,929
2016-02-04 2016-02-02 19.517 2,587,624 -2,644 0.68% 50,503,506
2016-02-01 2016-01-28 19.457 2,590,268 -3,304 0.68% 50,398,349
2016-01-20 2016-01-18 20.970 2,593,572 +6,609 0.68% 54,386,634
2016-01-18 2016-01-14 21.363 2,586,963 -13,219 0.68% 55,265,685
2016-01-14 2016-01-12 20.728 2,600,182 -6,609 0.68% 53,895,804
2016-01-13 2016-01-11 20.637 2,606,791 -21,151 0.68% 53,796,154
2015-12-16 2015-12-14 20.244 2,627,942 -6,609 0.69% 53,198,885
2015-12-08 2015-12-04 20.244 2,634,551 -3,305 0.69% 53,332,675
2015-11-27 2015-11-25 20.153 2,637,856 -3,305 0.69% 53,160,120
2015-11-18 2015-11-16 19.941 2,641,161 -3,305 0.69% 52,667,285
2015-11-09 2015-11-05 19.790 2,644,466 +16,524 0.69% 52,333,090
2015-11-03 2015-10-30 19.729 2,627,942 +6,610 0.69% 51,847,045
2015-10-29 2015-10-27 19.759 2,621,332 +6,609 0.69% 51,795,956
2015-10-26 2015-10-22 19.548 2,614,723 +18,507 0.69% 51,111,526
2015-10-23 2015-10-20 19.608 2,596,216 +22,472 0.68% 50,906,878
2015-10-22 2015-10-19 19.638 2,573,744 +14,541 0.67% 50,544,125
2015-10-20 2015-10-16 19.820 2,559,203 +46,267 0.67% 50,723,204
2015-10-02 2015-09-29 18.549 2,512,936 -19,829 0.66% 46,612,516
2015-09-25 2015-09-23 19.216 2,532,765 +40,012 0.66% 48,668,865
2015-08-25 2015-08-21 18.539 2,492,753 +13,011 0.66% 46,213,926
2015-08-12 2015-08-10 19.831 2,479,742 +1,301 0.66% 49,174,790
2015-08-06 2015-08-04 19.923 2,478,441 +3,252 0.66% 49,377,590
2015-07-31 2015-07-29 20.446 2,475,189 -3,252 0.66% 50,606,501
2015-07-30 2015-07-28 20.138 2,478,441 +3,252 0.66% 49,910,990
2015-07-23 2015-07-21 21.491 2,475,189 -3,252 0.66% 53,193,901
2015-07-09 2015-07-07 18.908 2,478,441 -6,506 0.66% 46,862,991
2015-06-23 2015-06-19 22.905 2,484,947 -3,252 0.66% 56,918,010
2015-06-19 2015-06-17 20.230 2,488,199 +13,010 0.66% 50,336,998
2015-06-16 2015-06-12 20.077 2,475,189 -3,252 0.66% 49,693,301
2015-06-15 2015-06-11 21.226 2,478,441 -3,253 0.66% 52,607,636
2015-06-12 2015-06-10 19.840 2,481,694 +77,965 0.66% 49,237,851
2015-06-11 2015-06-09 19.998 2,403,729 +3,175 0.66% 48,069,492
2015-06-10 2015-06-08 20.344 2,400,554 +3,175 0.65% 48,837,599
2015-06-09 2015-06-05 20.155 2,397,379 +9,526 0.65% 48,320,006
2015-06-05 2015-06-03 20.943 2,387,853 +14,607 0.65% 50,008,006
2015-06-04 2015-06-02 21.163 2,373,246 -3,176 0.65% 50,225,276
2015-06-03 2015-06-01 21.195 2,376,422 -3,175 0.65% 50,367,331
2015-05-28 2015-05-26 21.006 2,379,597 +31,754 0.65% 49,984,983
2015-05-27 2015-05-22 21.258 2,347,843 +6,350 0.64% 49,909,490
2015-05-26 2015-05-21 21.761 2,341,493 -3,175 0.64% 50,954,344
2015-05-22 2015-05-20 21.510 2,344,668 -15,877 0.64% 50,432,717
2015-05-21 2015-05-19 20.596 2,360,545 -6,350 0.64% 48,618,364
2015-05-15 2015-05-13 19.998 2,366,895 +38,739 0.65% 47,332,890
2015-05-14 2015-05-12 20.029 2,328,156 +3,175 0.64% 46,631,512
2015-05-13 2015-05-11 20.187 2,324,981 -1,905 0.63% 46,934,019
2015-05-08 2015-05-06 19.400 2,326,886 +3,810 0.63% 45,140,475
2015-05-07 2015-05-05 19.116 2,323,076 +18,417 0.63% 44,408,123
2015-05-06 2015-05-04 19.431 2,304,659 +12,701 0.63% 44,781,862
2015-05-04 2015-04-29 18.297 2,291,958 +12,702 0.63% 41,936,588
2015-04-28 2015-04-24 17.888 2,279,256 +64,142 0.62% 40,771,036
2015-04-20 2015-04-16 17.667 2,215,114 +12,701 0.60% 39,135,352
2015-04-17 2015-04-15 17.636 2,202,413 +10,796 0.60% 38,841,598
2015-04-16 2015-04-14 17.604 2,191,617 +16,512 0.60% 38,582,181
2015-04-15 2015-04-13 17.478 2,175,105 +3,175 0.59% 38,017,497
2015-04-13 2015-04-09 17.447 2,171,930 +44,455 0.59% 37,893,602
2015-04-10 2015-04-08 17.321 2,127,475 +3,175 0.58% 36,849,997
2015-04-01 2015-03-30 17.384 2,124,300 -6,350 0.58% 36,928,803
2015-03-31 2015-03-27 16.723 2,130,650 -3,176 0.58% 35,630,092
2015-03-05 2015-03-03 16.219 2,133,826 -3,175 0.58% 34,608,003
2015-02-27 2015-02-25 15.715 2,137,001 -6,351 0.58% 33,582,697
2015-02-24 2015-02-18 15.557 2,143,352 +3,175 0.58% 33,345,003
2015-02-17 2015-02-13 15.400 2,140,177 +6,351 0.58% 32,958,608
2015-02-13 2015-02-11 15.384 2,133,826 +2,540 0.58% 32,827,203
2015-02-04 2015-02-02 15.463 2,131,286 +12,702 0.58% 32,955,927
2015-02-03 2015-01-30 15.463 2,118,584 -3,176 0.58% 32,759,517
2015-01-26 2015-01-22 15.384 2,121,760 +3,811 0.58% 32,641,577
2015-01-23 2015-01-21 15.447 2,117,949 -8,891 0.58% 32,716,348
2015-01-14 2015-01-12 15.227 2,126,840 +1,905 0.58% 32,384,829
2015-01-13 2015-01-09 15.353 2,124,935 -1,270 0.58% 32,623,502
2015-01-12 2015-01-08 15.337 2,126,205 -3,810 0.58% 32,609,520
2015-01-09 2015-01-07 15.242 2,130,015 +3,175 0.58% 32,466,714
2015-01-08 2015-01-06 15.227 2,126,840 -2,540 0.58% 32,384,829
2014-12-29 2014-12-22 15.242 2,129,380 -3,176 0.58% 32,457,035
2014-12-09 2014-12-05 15.148 2,132,556 -3,175 0.58% 32,303,965
2014-12-08 2014-12-04 15.179 2,135,731 +1,270 0.58% 32,419,320
2014-12-05 2014-12-03 15.117 2,134,461 +3,175 0.58% 32,265,602
2014-11-28 2014-11-26 15.164 2,131,286 +139,715 0.58% 32,318,287
2014-11-26 2014-11-24 15.274 1,991,571 +31,754 0.54% 30,419,203
2014-11-25 2014-11-21 15.164 1,959,817 -1,906 0.53% 29,718,174
2014-11-24 2014-11-20 15.258 1,961,723 +9,526 0.54% 29,932,416
2014-11-21 2014-11-19 15.242 1,952,197 -4,445 0.53% 29,756,326
2014-11-20 2014-11-18 15.274 1,956,642 -15,877 0.53% 29,885,699
2014-11-19 2014-11-17 15.321 1,972,519 -3,175 0.54% 30,221,384
2014-11-18 2014-11-14 15.431 1,975,694 -3,810 0.54% 30,487,799
2014-11-17 2014-11-13 15.400 1,979,504 -5,081 0.54% 30,484,252
2014-11-14 2014-11-12 15.384 1,984,585 -17,147 0.54% 30,531,249
2014-11-13 2014-11-11 15.431 2,001,732 -1,270 0.55% 30,889,602
2014-11-10 2014-11-06 15.463 2,003,002 +2,540 0.55% 30,972,280
2014-11-07 2014-11-05 15.384 2,000,462 -16,511 0.55% 30,775,504
2014-11-06 2014-11-04 15.384 2,016,973 -1,271 0.55% 31,029,513
2014-11-05 2014-11-03 15.384 2,018,244 -1,270 0.55% 31,049,066
2014-10-31 2014-10-29 15.431 2,019,514 -6,350 0.55% 31,164,004
2014-10-29 2014-10-27 15.211 2,025,864 -10,797 0.55% 30,815,394
2014-10-28 2014-10-24 15.337 2,036,661 -11,431 0.56% 31,236,187
2014-10-24 2014-10-22 15.557 2,048,092 -7,621 0.56% 31,863,004
2014-10-23 2014-10-21 15.353 2,055,713 +1,906 0.56% 31,560,757
2014-10-22 2014-10-20 15.400 2,053,807 -1,906 0.56% 31,628,514
2014-10-17 2014-10-15 15.416 2,055,713 -13,336 0.56% 31,690,237
2014-10-16 2014-10-14 15.274 2,069,049 -3,175 0.56% 31,602,600
2014-10-10 2014-10-08 15.274 2,072,224 +8,256 0.57% 31,651,095
2014-10-09 2014-10-07 15.447 2,063,968 -2,541 0.56% 31,882,493
2014-10-08 2014-10-06 15.353 2,066,509 -1,905 0.56% 31,726,505
2014-10-07 2014-10-03 15.195 2,068,414 +3,175 0.56% 31,430,051
2014-10-06 2014-09-30 15.305 2,065,239 +10,797 0.56% 31,609,447
2014-10-03 2014-09-29 15.447 2,054,442 +16,511 0.56% 31,735,343
2014-09-30 2014-09-26 15.715 2,037,931 -3,175 0.56% 32,025,825
2014-09-26 2014-09-24 16.208 2,041,106 +40,531 0.56% 33,081,395
2014-09-25 2014-09-23 16.304 2,000,575 -37,464 0.56% 32,616,725
2014-09-24 2014-09-22 16.015 2,038,039 -3,746 0.57% 32,640,006
2014-09-23 2014-09-19 16.047 2,041,785 +1,873 0.57% 32,765,400
2014-09-22 2014-09-18 16.015 2,039,912 -7,493 0.57% 32,670,003
2014-09-16 2014-09-12 16.304 2,047,405 -624 0.57% 33,380,226
2014-09-15 2014-09-11 16.240 2,048,029 -9,366 0.57% 33,259,200
2014-09-12 2014-09-10 16.240 2,057,395 -2,498 0.57% 33,411,300
2014-09-11 2014-09-08 16.336 2,059,893 -42,459 0.57% 33,649,807
2014-09-10 2014-09-05 16.336 2,102,352 -3,122 0.58% 34,343,405
2014-09-08 2014-09-04 16.464 2,105,474 -14,985 0.58% 34,664,165
2014-09-05 2014-09-03 16.015 2,120,459 +18,107 0.59% 33,959,995
2014-09-04 2014-09-02 16.015 2,102,352 -9,366 0.58% 33,670,004
2014-09-03 2014-09-01 15.983 2,111,718 +21,854 0.59% 33,752,365
2014-09-01 2014-08-28 15.871 2,089,864 +9,366 0.58% 33,168,774
2014-08-29 2014-08-27 16.111 2,080,498 -11,239 0.58% 33,519,924
2014-08-28 2014-08-26 16.111 2,091,737 -24,976 0.58% 33,701,001
2014-08-27 2014-08-25 16.015 2,116,713 -624 0.59% 33,900,002
2014-08-22 2014-08-20 16.015 2,117,337 -9,991 0.59% 33,909,995
2014-08-21 2014-08-19 15.999 2,127,328 -6,244 0.59% 34,035,935
2014-08-19 2014-08-15 15.999 2,133,572 -14,361 0.59% 34,135,835
2014-08-18 2014-08-14 15.871 2,147,933 -19,981 0.60% 34,090,402
2014-08-15 2014-08-13 15.823 2,167,914 -6,244 0.60% 34,303,366
2014-08-14 2014-08-12 15.775 2,174,158 -6,244 0.60% 34,297,706
2014-08-13 2014-08-11 15.711 2,180,402 -54,322 0.60% 34,256,526
2014-08-12 2014-08-08 15.663 2,234,724 -24,976 0.62% 35,002,615
2014-08-11 2014-08-07 15.631 2,259,700 -12,488 0.63% 35,321,435
2014-08-07 2014-08-05 15.631 2,272,188 -7,493 0.63% 35,516,636
2014-08-06 2014-08-04 15.615 2,279,681 +624 0.63% 35,597,249
2014-08-04 2014-07-31 15.631 2,279,057 +4,371 0.63% 35,624,005
2014-07-31 2014-07-29 15.615 2,274,686 -14,985 0.63% 35,519,252
2014-07-29 2014-07-25 15.567 2,289,671 -3,122 0.64% 35,643,233
2014-07-28 2014-07-24 15.471 2,292,793 -41,211 0.64% 35,471,513
2014-07-25 2014-07-23 15.471 2,334,004 -19,981 0.65% 36,109,083
2014-07-24 2014-07-22 15.439 2,353,985 -624 0.65% 36,342,807
2014-07-23 2014-07-21 15.423 2,354,609 +19,356 0.65% 36,314,731
2014-07-22 2014-07-18 15.567 2,335,253 -3,122 0.65% 36,352,807
2014-07-21 2014-07-17 15.503 2,338,375 -14,361 0.65% 36,251,607
2014-07-18 2014-07-16 15.519 2,352,736 -3,122 0.65% 36,511,924
2014-07-17 2014-07-15 15.535 2,355,858 -16,859 0.65% 36,598,104
2014-07-16 2014-07-14 15.343 2,372,717 +3,122 0.66% 36,404,007
2014-07-14 2014-07-10 15.327 2,369,595 +3,747 0.66% 36,318,157
2014-07-07 2014-07-03 15.599 2,365,848 -12,488 0.66% 36,904,858
2014-07-03 2014-06-30 15.295 2,378,336 +6,244 0.66% 36,375,948
2014-06-27 2014-06-25 15.311 2,372,092 -6,244 0.66% 36,318,438
2014-06-25 2014-06-23 15.247 2,378,336 -6,244 0.66% 36,261,678
2014-06-24 2014-06-20 15.183 2,384,580 +16,859 0.66% 36,204,118
2014-06-17 2014-06-13 16.332 2,367,721 +624 0.66% 38,669,121
2014-06-16 2014-06-12 16.381 2,367,097 +64,427 0.66% 38,775,842
2014-06-11 2014-06-09 16.365 2,302,670 -6,074 0.66% 37,682,542
2014-06-09 2014-06-05 16.151 2,308,744 +6,074 0.66% 37,287,811
2014-06-03 2014-05-29 16.414 2,302,670 -3,037 0.66% 37,796,272
2014-05-27 2014-05-23 16.167 2,305,707 +591,005 0.66% 37,276,721
2014-05-20 2014-05-16 15.838 1,714,702 +3,037 0.49% 27,157,252
2014-05-19 2014-05-15 15.887 1,711,665 -4,252 0.49% 27,193,693
2014-05-16 2014-05-14 15.821 1,715,917 -4,252 0.49% 27,148,245
2014-05-15 2014-05-13 15.854 1,720,169 -3,645 0.49% 27,272,158
2014-05-02 2014-04-29 15.756 1,723,814 +3,037 0.49% 27,159,667
2014-04-29 2014-04-25 15.970 1,720,777 +3,037 0.49% 27,480,107
2014-04-23 2014-04-17 16.299 1,717,740 -3,037 0.49% 27,997,208
2014-04-22 2014-04-16 16.184 1,720,777 +6,075 0.49% 27,848,398
2014-04-17 2014-04-15 16.266 1,714,702 +6,074 0.49% 27,891,232
2014-04-16 2014-04-14 16.463 1,708,628 -1,823 0.49% 28,129,993
2014-04-15 2014-04-11 16.266 1,710,451 -3,037 0.49% 27,822,086
2014-04-07 2014-04-03 16.200 1,713,488 -12,755 0.49% 27,758,645
2014-04-04 2014-04-02 15.937 1,726,243 -6,074 0.49% 27,510,557
2014-03-28 2014-03-26 15.756 1,732,317 -12,756 0.49% 27,293,637
2014-03-25 2014-03-21 15.690 1,745,073 -3,037 0.50% 27,379,695
2014-03-24 2014-03-20 15.558 1,748,110 +6,074 0.50% 27,197,104
2014-03-21 2014-03-19 15.788 1,742,036 -3,037 0.50% 27,504,125
2014-03-17 2014-03-13 15.525 1,745,073 +1,823 0.50% 27,092,395
2014-03-14 2014-03-12 15.657 1,743,250 +5,466 0.50% 27,293,692
2014-03-07 2014-03-05 16.068 1,737,784 -4,859 0.50% 27,923,362
2014-03-06 2014-03-04 15.904 1,742,643 -607 0.50% 27,714,539
2014-02-28 2014-02-26 16.085 1,743,250 -3,038 0.50% 28,039,892
2014-02-14 2014-02-12 15.871 1,746,288 +608 0.50% 27,715,008
2014-02-10 2014-02-06 15.739 1,745,680 +1,822 0.50% 27,475,438
2014-02-06 2014-02-04 15.937 1,743,858 -6,074 0.50% 27,791,282
2014-02-05 2014-01-30 16.134 1,749,932 -607 0.50% 28,233,801
2014-01-29 2014-01-27 15.887 1,750,539 +6,074 0.50% 27,811,295
2014-01-27 2014-01-23 16.217 1,744,465 -1,215 0.50% 28,289,195
2014-01-23 2014-01-21 16.249 1,745,680 -1,822 0.50% 28,366,378
2014-01-22 2014-01-20 16.217 1,747,502 -2,430 0.50% 28,338,445
2014-01-15 2014-01-13 16.217 1,749,932 -1,215 0.50% 28,377,851
2013-12-13 2013-12-11 16.398 1,751,147 -13,970 0.50% 28,714,684
2013-12-11 2013-12-09 16.431 1,765,117 +3,037 0.50% 29,001,879
2013-12-04 2013-12-02 16.562 1,762,080 +3,037 0.50% 29,184,060
2013-12-02 2013-11-28 16.595 1,759,043 +6,074 0.50% 29,191,680
2013-11-29 2013-11-27 16.628 1,752,969 +6,074 0.50% 29,148,601
2013-11-27 2013-11-25 16.760 1,746,895 -13,970 0.50% 29,277,681
2013-11-25 2013-11-21 16.496 1,760,865 -9,111 0.50% 29,047,976
2013-11-18 2013-11-14 16.431 1,769,976 -6,074 0.50% 29,081,715
2013-11-12 2013-11-08 16.431 1,776,050 -6,682 0.51% 29,181,515
2013-11-06 2013-11-04 16.463 1,782,732 -607 0.51% 29,350,004
2013-11-05 2013-11-01 16.381 1,783,339 -7,289 0.51% 29,213,197
2013-11-04 2013-10-31 16.365 1,790,628 -3,037 0.51% 29,303,119
2013-10-30 2013-10-28 16.431 1,793,665 -1,215 0.51% 29,470,939
2013-10-25 2013-10-23 16.447 1,794,880 +2,430 0.51% 29,520,452
2013-10-21 2013-10-17 16.414 1,792,450 +29,155 0.51% 29,421,466
2013-10-15 2013-10-10 16.463 1,763,295 +3,645 0.50% 29,030,003
2013-10-10 2013-10-08 16.628 1,759,650 -3,037 0.50% 29,259,693
2013-10-09 2013-10-07 16.496 1,762,687 +3,037 0.50% 29,078,033
2013-10-07 2013-10-03 16.793 1,759,650 -10,934 0.50% 29,549,393
2013-10-04 2013-10-02 16.381 1,770,584 +7,897 0.50% 29,004,255
2013-10-03 2013-09-30 16.463 1,762,687 +6,074 0.50% 29,019,993
2013-09-30 2013-09-26 16.760 1,756,613 -10,326 0.50% 29,440,554
2013-09-27 2013-09-25 16.760 1,766,939 -3,037 0.50% 29,613,616
2013-09-26 2013-09-24 16.595 1,769,976 +6,074 0.50% 29,373,115
2013-09-24 2013-09-19 17.506 1,763,902 +28,722 0.50% 30,878,649
2013-09-23 2013-09-18 17.205 1,735,180 -2,987 0.50% 29,853,125
2013-09-19 2013-09-17 17.004 1,738,167 -11,353 0.50% 29,555,436
2013-09-18 2013-09-16 17.037 1,749,520 -4,183 0.51% 29,807,040
2013-09-17 2013-09-13 16.769 1,753,703 -4,780 0.51% 29,408,706
2013-09-09 2013-09-05 16.686 1,758,483 -4,182 0.51% 29,341,715
2013-09-05 2013-09-03 16.569 1,762,665 +5,975 0.51% 29,204,995
2013-08-20 2013-08-16 16.703 1,756,690 +5,975 0.51% 29,341,197
2013-08-16 2013-08-13 16.903 1,750,715 -5,975 0.51% 29,592,999
2013-08-15 2013-08-12 16.669 1,756,690 +35,253 0.51% 29,282,397
2013-08-13 2013-08-09 16.602 1,721,437 -5,975 0.50% 28,579,522
2013-08-12 2013-08-08 16.636 1,727,412 -21,511 0.50% 28,736,540
2013-08-08 2013-08-06 16.652 1,748,923 -7,767 0.51% 29,123,658
2013-08-07 2013-08-05 16.652 1,756,690 -5,975 0.51% 29,252,997
2013-07-25 2013-07-23 16.736 1,762,665 +2,987 0.51% 29,499,995
2013-07-19 2013-07-17 16.803 1,759,678 +2,988 0.51% 29,567,804
2013-07-18 2013-07-16 16.903 1,756,690 -4,780 0.51% 29,693,997
2013-07-16 2013-07-12 16.736 1,761,470 -1,195 0.51% 29,479,995
2013-07-15 2013-07-11 16.703 1,762,665 -2,988 0.51% 29,440,995
2013-07-09 2013-07-05 16.452 1,765,653 -3,585 0.51% 29,047,652
2013-07-05 2013-07-03 16.267 1,769,238 +3,585 0.51% 28,780,920
2013-07-04 2013-07-02 16.385 1,765,653 -3,585 0.51% 28,929,452
2013-07-02 2013-06-27 15.933 1,769,238 +598 0.51% 28,188,720
2013-06-14 2013-06-11 16.870 1,768,640 +2,390 0.51% 29,836,792
2013-06-13 2013-06-10 17.935 1,766,250 +2,390 0.51% 31,676,848
2013-06-11 2013-06-07 18.037 1,763,860 +41,574 0.51% 31,815,441
2013-06-10 2013-06-06 17.797 1,722,286 +1,749 0.51% 30,652,135
2013-06-03 2013-05-30 18.449 1,720,537 +1,750 0.51% 31,742,007
2013-05-30 2013-05-28 18.655 1,718,787 -2,916 0.51% 32,063,362
2013-05-29 2013-05-27 18.517 1,721,703 +5,832 0.51% 31,881,599
2013-05-20 2013-05-15 18.792 1,715,871 -2,333 0.51% 32,244,325
2013-05-15 2013-05-13 18.655 1,718,204 +2,333 0.51% 32,052,486
2013-05-13 2013-05-09 18.860 1,715,871 +11,082 0.51% 32,362,005
2013-04-25 2013-04-23 18.380 1,704,789 -2,333 0.51% 31,334,554
2013-04-12 2013-04-10 18.312 1,707,122 +2,916 0.51% 31,260,355
2013-04-11 2013-04-09 18.312 1,704,206 +2,333 0.51% 31,206,958
2013-04-10 2013-04-08 18.483 1,701,873 +2,916 0.51% 31,456,037
2013-04-08 2013-04-03 19.032 1,698,957 +4,666 0.50% 32,334,300
2013-03-28 2013-03-26 19.306 1,694,291 +16,330 0.50% 32,710,297
2013-03-25 2013-03-21 19.512 1,677,961 +4,666 0.50% 32,740,267
2013-03-22 2013-03-20 19.203 1,673,295 +1,750 0.50% 32,132,805
2013-03-15 2013-03-13 19.512 1,671,545 +2,916 0.50% 32,615,079
2013-03-12 2013-03-08 19.718 1,668,629 -2,916 0.50% 32,901,502
2013-03-07 2013-03-05 19.683 1,671,545 +2,333 0.50% 32,901,679
2013-03-05 2013-03-01 19.615 1,669,212 -1,167 0.50% 32,741,277
2013-03-04 2013-02-28 19.546 1,670,379 -1,749 0.50% 32,649,608
2013-02-28 2013-02-26 19.100 1,672,128 +2,916 0.50% 31,938,374
2013-02-25 2013-02-21 19.581 1,669,212 +20,413 0.50% 32,684,037
2013-02-22 2013-02-20 19.821 1,648,799 +11,665 0.49% 32,680,120
2013-02-18 2013-02-14 19.855 1,637,134 +15,747 0.49% 32,505,054
2013-02-15 2013-02-08 19.992 1,621,387 -2,333 0.48% 32,414,799
2013-02-08 2013-02-06 19.821 1,623,720 +12,248 0.48% 32,183,041
2013-02-07 2013-02-05 19.786 1,611,472 +6,415 0.48% 31,885,018
2013-02-06 2013-02-04 20.232 1,605,057 -5,832 0.48% 32,473,610
2013-02-05 2013-02-01 19.958 1,610,889 -13,414 0.48% 32,149,683
2013-02-04 2013-01-31 19.512 1,624,303 -2,916 0.48% 31,693,296
2013-01-31 2013-01-29 18.758 1,627,219 -13,415 0.48% 30,522,593
2013-01-30 2013-01-28 18.209 1,640,634 +2,333 0.49% 29,874,065
2013-01-28 2013-01-24 18.312 1,638,301 -5,832 0.49% 30,000,124
2013-01-25 2013-01-23 18.106 1,644,133 +38,493 0.49% 29,768,638
2013-01-24 2013-01-22 18.175 1,605,640 +6,416 0.48% 29,181,804
2013-01-23 2013-01-21 18.209 1,599,224 +5,832 0.48% 29,120,036
2013-01-18 2013-01-16 17.969 1,593,392 +9,332 0.47% 28,631,362
2013-01-16 2013-01-14 18.243 1,584,060 -1,750 0.47% 28,898,237
2013-01-11 2013-01-09 17.489 1,585,810 +14,581 0.47% 27,733,803
2013-01-09 2013-01-07 17.557 1,571,229 +54,241 0.47% 27,586,560
2013-01-08 2013-01-04 17.454 1,516,988 +23,912 0.45% 26,478,173
2013-01-04 2013-01-02 17.283 1,493,076 +1,750 0.44% 25,804,803
2013-01-03 2012-12-31 17.077 1,491,326 +39,076 0.44% 25,467,718
2013-01-02 2012-12-27 17.180 1,452,250 +5,833 0.43% 24,949,808
2012-12-28 2012-12-24 17.214 1,446,417 +12,831 0.43% 24,899,196
2012-12-03 2012-11-29 17.249 1,433,586 -2,333 0.43% 24,727,478
2012-11-29 2012-11-27 17.317 1,435,919 -1,166 0.43% 24,866,200
2012-11-28 2012-11-26 17.214 1,437,085 -1,167 0.43% 24,738,551
2012-11-27 2012-11-23 17.180 1,438,252 -1,166 0.43% 24,709,321
2012-11-26 2012-11-22 17.060 1,439,418 -2,333 0.43% 24,556,593
2012-11-22 2012-11-20 17.026 1,441,751 -18,664 0.43% 24,546,954
2012-11-21 2012-11-19 17.094 1,460,415 +3,500 0.43% 24,964,883
2012-11-20 2012-11-16 17.112 1,456,915 -3,500 0.43% 24,930,033
2012-11-19 2012-11-15 16.854 1,460,415 -7,582 0.43% 24,614,323
2012-11-14 2012-11-12 16.889 1,467,997 -6,415 0.44% 24,792,453
2012-11-13 2012-11-09 16.889 1,474,412 +5,832 0.44% 24,900,793
2012-11-12 2012-11-08 17.112 1,468,580 -13,998 0.44% 25,129,639
2012-11-09 2012-11-07 17.026 1,482,578 -8,748 0.44% 25,242,066
2012-11-08 2012-11-06 16.769 1,491,326 -5,832 0.44% 25,007,458
2012-11-07 2012-11-05 16.803 1,497,158 +31,494 0.44% 25,156,592
2012-11-06 2012-11-02 16.940 1,465,664 -1,750 0.44% 24,828,442
2012-11-05 2012-11-01 16.820 1,467,414 -1,166 0.44% 24,681,967
2012-11-01 2012-10-30 16.494 1,468,580 +5,832 0.44% 24,223,159
2012-10-31 2012-10-29 16.923 1,462,748 +11,665 0.43% 24,753,964
2012-10-25 2012-10-22 17.317 1,451,083 +5,832 0.43% 25,128,799
2012-10-15 2012-10-11 17.352 1,445,251 -29,161 0.43% 25,077,364
2012-10-10 2012-10-08 17.146 1,474,412 -13,998 0.44% 25,279,993
2012-10-08 2012-10-04 17.060 1,488,410 -8,748 0.44% 25,392,400
2012-10-04 2012-09-28 15.877 1,497,158 -5,833 0.44% 23,770,413
2012-09-27 2012-09-25 15.637 1,502,991 +5,249 0.45% 23,502,243
2012-09-24 2012-09-20 16.309 1,497,742 +25,494 0.44% 24,426,576
2012-09-17 2012-09-13 16.222 1,472,248 -2,293 0.44% 23,882,396
2012-09-13 2012-09-11 15.925 1,474,541 -3,440 0.45% 23,482,353
2012-09-11 2012-09-07 15.681 1,477,981 +1,146 0.45% 23,176,216
2012-09-07 2012-09-05 15.541 1,476,835 +2,294 0.45% 22,952,165
2012-09-06 2012-09-04 15.786 1,474,541 -8,600 0.45% 23,276,593
2012-09-04 2012-08-31 15.419 1,483,141 -36,118 0.45% 22,869,080
2012-09-03 2012-08-30 15.402 1,519,259 -8,600 0.46% 23,399,496
2012-08-24 2012-08-22 15.350 1,527,859 -6,880 0.46% 23,452,002
2012-08-23 2012-08-21 15.245 1,534,739 -5,733 0.46% 23,396,987
2012-08-21 2012-08-17 15.140 1,540,472 -2,866 0.47% 23,323,167
2012-08-17 2012-08-15 15.088 1,543,338 -17,199 0.47% 23,285,799
2012-08-16 2012-08-14 15.001 1,560,537 -2,867 0.47% 23,409,196
2012-08-14 2012-08-10 14.914 1,563,404 -6,879 0.47% 23,315,853
2012-08-10 2012-08-08 14.617 1,570,283 -11,467 0.47% 22,952,813
2012-08-07 2012-08-03 14.477 1,581,750 -5,733 0.48% 22,899,706
2012-08-06 2012-08-02 14.477 1,587,483 -1,720 0.48% 22,982,706
2012-08-03 2012-08-01 14.477 1,589,203 -2,866 0.48% 23,007,607
2012-08-02 2012-07-31 14.408 1,592,069 +14,333 0.48% 22,938,019
2012-07-23 2012-07-19 14.425 1,577,736 +28,665 0.48% 22,759,034
2012-07-20 2012-07-18 14.355 1,549,071 +5,733 0.47% 22,237,458
2012-06-26 2012-06-22 14.408 1,543,338 -2,867 0.47% 22,235,919
2012-06-25 2012-06-21 14.425 1,546,205 -2,866 0.47% 22,304,196
2012-06-22 2012-06-20 14.338 1,549,071 -2,867 0.47% 22,210,438
2012-06-19 2012-06-15 14.233 1,551,938 -3,440 0.47% 22,089,125
2012-06-18 2012-06-14 14.233 1,555,378 -573 0.47% 22,138,087
2012-06-11 2012-06-07 14.908 1,555,951 +43,117 0.47% 23,196,127
2012-06-08 2012-06-06 14.854 1,512,834 -1,672 0.47% 22,471,919
2012-06-05 2012-06-01 14.836 1,514,506 +10,591 0.47% 22,469,585
2012-06-04 2012-05-31 15.159 1,503,915 -10,591 0.47% 22,798,094
2012-06-01 2012-05-30 15.303 1,514,506 -2,787 0.47% 23,176,005
2012-05-30 2012-05-28 14.980 1,517,293 -12,821 0.47% 22,728,693
2012-05-24 2012-05-22 14.998 1,530,114 +557 0.48% 22,948,199
2012-05-21 2012-05-17 15.034 1,529,557 +1,115 0.48% 22,994,725
2012-05-16 2012-05-14 15.249 1,528,442 -2,229 0.48% 23,307,003
2012-05-15 2012-05-11 15.339 1,530,671 -2,788 0.48% 23,478,292
2012-05-14 2012-05-10 15.339 1,533,459 +1,115 0.48% 23,521,056
2012-05-10 2012-05-08 15.536 1,532,344 -2,229 0.48% 23,806,344
2012-05-09 2012-05-07 15.410 1,534,573 +5,574 0.48% 23,648,263
2012-05-08 2012-05-04 15.608 1,528,999 -3,345 0.48% 23,864,096
2012-05-03 2012-04-30 15.392 1,532,344 -3,902 0.48% 23,586,424
2012-05-02 2012-04-27 15.321 1,536,246 -2,787 0.48% 23,536,245
2012-04-26 2012-04-24 15.339 1,539,033 +2,787 0.48% 23,606,553
2012-04-16 2012-04-12 15.123 1,536,246 -6,131 0.48% 23,233,085
2012-04-11 2012-04-05 14.944 1,542,377 +6,689 0.48% 23,049,106
2012-03-30 2012-03-28 15.069 1,535,688 +5,017 0.48% 23,141,996
2012-03-23 2012-03-21 15.339 1,530,671 +16,722 0.48% 23,478,292
2012-03-22 2012-03-20 15.697 1,513,949 +5,574 0.47% 23,765,001
2012-03-19 2012-03-15 15.751 1,508,375 -5,574 0.47% 23,758,684
2012-03-15 2012-03-13 15.410 1,513,949 -13,935 0.47% 23,330,441
2012-03-14 2012-03-12 15.249 1,527,884 -5,575 0.47% 23,298,494
2012-03-12 2012-03-08 15.123 1,533,459 -1,114 0.48% 23,190,936
2012-03-09 2012-03-07 14.998 1,534,573 -3,345 0.48% 23,015,074
2012-03-08 2012-03-06 14.980 1,537,918 +7,247 0.48% 23,037,651
2012-03-06 2012-03-02 15.195 1,530,671 -12,821 0.48% 23,258,612
2012-03-05 2012-03-01 14.962 1,543,492 -3,902 0.48% 23,093,458
2012-03-02 2012-02-29 14.908 1,547,394 +5,574 0.48% 23,068,559
2012-03-01 2012-02-28 14.962 1,541,820 +35,118 0.48% 23,068,442
2012-02-28 2012-02-24 15.069 1,506,702 +22,296 0.47% 22,705,193
2012-02-27 2012-02-23 15.052 1,484,406 +11,149 0.46% 22,342,574
2012-02-23 2012-02-21 15.087 1,473,257 +22,296 0.46% 22,227,624
2012-02-21 2012-02-17 15.339 1,450,961 -2,787 0.45% 22,255,656
2012-02-20 2012-02-16 15.034 1,453,748 -2,787 0.45% 21,855,044
2012-02-17 2012-02-15 15.034 1,456,535 -4,459 0.45% 21,896,943
2012-02-14 2012-02-10 14.800 1,460,994 -1,115 0.45% 21,623,247
2012-02-13 2012-02-09 14.980 1,462,109 +41,806 0.45% 21,902,050
2012-02-06 2012-02-02 14.693 1,420,303 +19,510 0.44% 20,868,126
2012-02-03 2012-02-01 14.675 1,400,793 +5,574 0.44% 20,556,341
2012-01-31 2012-01-27 14.800 1,395,219 -25,084 0.43% 20,649,753
2012-01-26 2012-01-19 14.657 1,420,303 +7,247 0.44% 20,817,166
2012-01-19 2012-01-17 14.675 1,413,056 -16,723 0.44% 20,736,298
2012-01-16 2012-01-12 14.657 1,429,779 -557 0.44% 20,956,054
2012-01-11 2012-01-09 14.585 1,430,336 +7,804 0.44% 20,861,578
2012-01-09 2012-01-05 14.693 1,422,532 -2,787 0.44% 20,900,876
2012-01-06 2012-01-04 14.657 1,425,319 -7,804 0.44% 20,890,684
2011-12-23 2011-12-21 14.513 1,433,123 +5,574 0.45% 20,799,387
2011-12-21 2011-12-19 14.549 1,427,549 +5,574 0.44% 20,769,709
2011-12-19 2011-12-15 14.854 1,421,975 -2,787 0.44% 21,122,282
2011-12-15 2011-12-13 14.567 1,424,762 +5,574 0.44% 20,754,721
2011-12-14 2011-12-12 14.675 1,419,188 +2,230 0.44% 20,826,283
2011-12-13 2011-12-09 14.980 1,416,958 -558 0.44% 21,225,698
2011-11-18 2011-11-16 14.657 1,417,516 -21,181 0.44% 20,776,317
2011-11-16 2011-11-14 15.034 1,438,697 -558 0.45% 21,628,774
2011-11-15 2011-11-11 14.711 1,439,255 -2,230 0.45% 21,172,402
2011-11-14 2011-11-10 14.585 1,441,485 -10,033 0.45% 21,024,187
2011-11-11 2011-11-09 14.926 1,451,518 -10,591 0.45% 21,665,279
2011-11-10 2011-11-08 14.800 1,462,109 -4,459 0.45% 21,639,750
2011-11-04 2011-11-02 14.854 1,466,568 -1,115 0.46% 21,784,675
2011-11-03 2011-11-01 14.693 1,467,683 -5,574 0.46% 21,564,267
2011-10-31 2011-10-27 14.603 1,473,257 -7,247 0.46% 21,514,014
2011-10-28 2011-10-26 14.298 1,480,504 +23,969 0.46% 21,168,323
2011-10-26 2011-10-24 14.370 1,456,535 +1,672 0.45% 20,930,133
2011-10-25 2011-10-21 14.531 1,454,863 -1,672 0.45% 21,141,006
2011-10-21 2011-10-19 14.711 1,456,535 -2,229 0.45% 21,426,603
2011-09-28 2011-09-26 14.226 1,458,764 +4,459 0.45% 20,752,803
2011-09-26 2011-09-22 15.541 1,454,305 +5,574 0.45% 22,600,960
2011-09-23 2011-09-21 16.436 1,448,731 +25,536 0.45% 23,810,696
2011-09-20 2011-09-16 16.709 1,423,195 +5,476 0.45% 23,780,847
2011-09-01 2011-08-30 16.764 1,417,719 +5,476 0.45% 23,767,016
2011-08-16 2011-08-12 16.527 1,412,243 -28,475 0.45% 23,339,945
2011-08-09 2011-08-05 16.819 1,440,718 +5,476 0.46% 24,231,507
2011-08-03 2011-08-01 17.531 1,435,242 +3,285 0.45% 25,161,596
2011-08-02 2011-07-29 17.714 1,431,957 -5,476 0.45% 25,365,506
2011-07-28 2011-07-26 17.440 1,437,433 -2,738 0.45% 25,068,757
2011-07-20 2011-07-18 17.440 1,440,171 -1,642 0.46% 25,116,508
2011-07-15 2011-07-13 17.257 1,441,813 +1,095 0.46% 24,881,844
2011-07-14 2011-07-12 17.129 1,440,718 -4,928 0.46% 24,678,777
2011-07-06 2011-07-04 17.166 1,445,646 -5,476 0.46% 24,815,992
2011-06-29 2011-06-27 16.764 1,451,122 +5,476 0.46% 24,326,993
2011-06-28 2011-06-24 17.075 1,445,646 -3,834 0.46% 24,683,992
2011-06-21 2011-06-17 16.709 1,449,480 +2,738 0.46% 24,220,056
2011-06-20 2011-06-16 16.983 1,446,742 +5,476 0.46% 24,570,605
2011-06-17 2011-06-15 17.129 1,441,266 +5,476 0.46% 24,688,164
2011-06-16 2011-06-14 17.203 1,435,790 +2,738 0.45% 24,699,243
2011-06-13 2011-06-09 17.203 1,433,052 -5,476 0.45% 24,652,143
2011-06-10 2011-06-08 17.257 1,438,528 +5,476 0.46% 24,825,154
2011-06-07 2011-06-02 17.458 1,433,052 -2,738 0.45% 25,018,523
2011-06-03 2011-06-01 17.349 1,435,790 -2,190 0.45% 24,909,003
2011-06-01 2011-05-30 17.257 1,437,980 +4,381 0.45% 24,815,697
2011-05-25 2011-05-23 17.330 1,433,599 -3,286 0.45% 24,844,812
2011-05-23 2011-05-19 18.034 1,436,885 -548 0.45% 25,912,348
2011-05-20 2011-05-18 17.940 1,437,433 +32,771 0.45% 25,787,918
2011-04-21 2011-04-19 17.753 1,404,662 +5,351 0.45% 24,937,498
2011-04-20 2011-04-18 18.034 1,399,311 -2,676 0.45% 25,234,750
2011-04-19 2011-04-15 17.940 1,401,987 -6,421 0.45% 25,152,008
2011-04-15 2011-04-13 17.604 1,408,408 +3,746 0.46% 24,793,442
2011-04-11 2011-04-07 17.753 1,404,662 -2,676 0.45% 24,937,498
2011-04-08 2011-04-06 17.753 1,407,338 +5,351 0.46% 24,985,006
2011-04-01 2011-03-30 17.903 1,401,987 -2,675 0.45% 25,099,608
2011-03-25 2011-03-23 17.567 1,404,662 -4,281 0.45% 24,674,998
2011-03-24 2011-03-22 17.567 1,408,943 +5,351 0.46% 24,750,200
2011-03-21 2011-03-17 17.324 1,403,592 +6,957 0.45% 24,315,212
2011-02-08 2011-02-02 18.127 1,396,635 -2,676 0.45% 25,316,992
2011-01-06 2011-01-04 17.286 1,399,311 -2,676 0.45% 24,188,750
2011-01-05 2011-01-03 17.118 1,401,987 -1,605 0.45% 23,999,208
2011-01-04 2010-12-31 16.968 1,403,592 -2,675 0.45% 23,816,842
2010-12-29 2010-12-24 16.819 1,406,267 -1,071 0.46% 23,651,993
2010-12-20 2010-12-16 16.782 1,407,338 +2,676 0.46% 23,617,406
2010-12-15 2010-12-13 16.912 1,404,662 -5,351 0.45% 23,756,248
2010-12-13 2010-12-09 16.819 1,410,013 +5,351 0.46% 23,714,997
2010-12-09 2010-12-07 17.193 1,404,662 -4,816 0.45% 24,149,998
2010-12-08 2010-12-06 17.099 1,409,478 -1,070 0.46% 24,101,098
2010-12-03 2010-12-01 16.819 1,410,548 +5,351 0.46% 23,723,995
2010-11-30 2010-11-26 16.632 1,405,197 +5,351 0.45% 23,371,396
2010-11-29 2010-11-25 16.819 1,399,846 +5,351 0.45% 23,543,998
2010-11-26 2010-11-24 17.193 1,394,495 -3,746 0.45% 23,975,200
2010-11-24 2010-11-22 17.006 1,398,241 +2,676 0.45% 23,778,304
2010-11-23 2010-11-19 17.155 1,395,565 +5,351 0.45% 23,941,436
2010-11-17 2010-11-15 17.380 1,390,214 -1,070 0.45% 24,161,397
2010-11-16 2010-11-12 17.380 1,391,284 +5,351 0.45% 24,179,994
2010-11-09 2010-11-05 17.641 1,385,933 -3,211 0.45% 24,449,595
2010-11-05 2010-11-03 17.286 1,389,144 +8,027 0.45% 24,013,001
2010-11-02 2010-10-29 17.043 1,381,117 +5,351 0.45% 23,538,715
2010-10-22 2010-10-20 17.417 1,375,766 +5,351 0.45% 23,961,717
2010-10-18 2010-10-14 17.940 1,370,415 -5,351 0.44% 24,585,598
2010-10-15 2010-10-13 17.380 1,375,766 -5,351 0.45% 23,910,297
2010-10-13 2010-10-11 16.819 1,381,117 -5,351 0.45% 23,228,995
2010-10-06 2010-10-04 16.445 1,386,468 -9,097 0.45% 22,800,794
2010-10-04 2010-09-29 16.146 1,395,565 +3,746 0.45% 22,533,116
2010-09-28 2010-09-24 16.071 1,391,819 -1,071 0.45% 22,368,592
2010-09-24 2010-09-21 16.243 1,392,890 +20,117 0.45% 22,624,701
2010-09-14 2010-09-10 15.748 1,372,773 -4,206 0.45% 21,619,081
2010-09-13 2010-09-09 15.501 1,376,979 -5,258 0.45% 21,344,849
2010-09-10 2010-09-08 15.406 1,382,237 -5,257 0.46% 21,294,904
2010-09-08 2010-09-06 15.216 1,387,494 +5,257 0.46% 21,111,994
2010-08-30 2010-08-26 15.045 1,382,237 +5,258 0.46% 20,795,394
2010-08-18 2010-08-16 15.235 1,376,979 +10,515 0.45% 20,978,189
2010-08-17 2010-08-13 15.406 1,366,464 -2,629 0.45% 21,051,904
2010-08-16 2010-08-12 15.235 1,369,093 +1,052 0.45% 20,858,046
2010-08-09 2010-08-05 15.311 1,368,041 -4,206 0.45% 20,946,099
2010-08-05 2010-08-03 15.140 1,372,247 -6,835 0.45% 20,775,597
2010-07-13 2010-07-09 14.664 1,379,082 -3,680 0.45% 20,223,328
2010-06-30 2010-06-28 14.626 1,382,762 -5,258 0.46% 20,224,693
2010-06-29 2010-06-25 14.379 1,388,020 +5,258 0.46% 19,958,398
2010-06-28 2010-06-24 14.740 1,382,762 -1,578 0.46% 20,382,493
2010-06-23 2010-06-21 14.512 1,384,340 +1,578 0.46% 20,089,793
2010-06-11 2010-06-09 14.838 1,382,762 +17,957 0.46% 20,517,453
2010-06-03 2010-06-01 14.954 1,364,805 -1,037 0.46% 20,408,807
2010-06-01 2010-05-28 14.626 1,365,842 +1,037 0.46% 19,976,874
2010-05-31 2010-05-27 14.780 1,364,805 -1,556 0.46% 20,172,107
2010-05-28 2010-05-26 14.414 1,366,361 -1,557 0.46% 19,694,835
2010-04-22 2010-04-20 15.590 1,367,918 -10,379 0.46% 21,325,238
2010-04-20 2010-04-16 15.185 1,378,297 +10,379 0.46% 20,929,282
2010-04-14 2010-04-12 15.416 1,367,918 +29,579 0.46% 21,087,998
2010-04-12 2010-04-08 15.416 1,338,339 +31,136 0.45% 20,632,004
2010-03-26 2010-03-24 15.898 1,307,203 +2,595 0.44% 20,781,758
2010-03-25 2010-03-23 15.917 1,304,608 +11,417 0.44% 20,765,643
2010-03-23 2010-03-19 16.033 1,293,191 +9,341 0.43% 20,733,437
2010-03-22 2010-03-18 16.380 1,283,850 -5,190 0.43% 21,028,994
2010-03-19 2010-03-17 16.283 1,289,040 +4,152 0.43% 20,989,805
2010-03-16 2010-03-12 16.187 1,284,888 -5,190 0.43% 20,798,396
2010-03-12 2010-03-10 15.994 1,290,078 -2,594 0.43% 20,633,806
2010-03-04 2010-03-02 15.821 1,292,672 -2,076 0.43% 20,451,106
2010-03-02 2010-02-26 15.609 1,294,748 +9,860 0.43% 20,209,500
2010-02-05 2010-02-03 16.052 1,284,888 -1,557 0.43% 20,625,076
2010-01-28 2010-01-26 15.936 1,286,445 -519 0.43% 20,501,329
2010-01-27 2010-01-25 15.994 1,286,964 -1,038 0.43% 20,584,000
2010-01-25 2010-01-21 15.724 1,288,002 +5,708 0.43% 20,253,122
2010-01-22 2010-01-20 15.898 1,282,294 +7,785 0.43% 20,385,757
2010-01-12 2010-01-08 16.553 1,274,509 -2,595 0.43% 21,097,032
2010-01-08 2010-01-06 16.168 1,277,104 +5,189 0.43% 20,647,787
2010-01-07 2010-01-05 16.380 1,271,915 -2,594 0.42% 20,833,503
2009-12-29 2009-12-24 16.615 1,274,509 +13,383 0.43% 21,175,677
2009-12-23 2009-12-21 16.380 1,261,126 -5,110 0.43% 20,657,161
2009-12-21 2009-12-17 15.989 1,266,236 +8,176 0.43% 20,245,263
2009-12-18 2009-12-16 16.302 1,258,060 +5,110 0.43% 20,508,460
2009-12-15 2009-12-11 16.536 1,252,950 -1,022 0.42% 20,719,399
2009-12-11 2009-12-09 16.771 1,253,972 +1,533 0.43% 21,030,779
2009-12-09 2009-12-07 16.987 1,252,439 -9,709 0.42% 21,274,679
2009-12-08 2009-12-04 16.458 1,262,148 +5,621 0.43% 20,772,702
2009-12-07 2009-12-03 16.497 1,256,527 +2,044 0.43% 20,729,370
2009-12-04 2009-12-02 16.889 1,254,483 +511 0.43% 21,186,649
2009-12-03 2009-12-01 16.634 1,253,972 +511 0.43% 20,858,999
2009-11-10 2009-11-06 16.536 1,253,461 +1,022 0.42% 20,727,849
2009-10-30 2009-10-28 16.830 1,252,439 -5,110 0.42% 21,078,599
2009-10-21 2009-10-19 16.634 1,257,549 -5,110 0.43% 20,918,500
2009-10-20 2009-10-16 16.263 1,262,659 +5,110 0.43% 20,534,012
2009-10-19 2009-10-15 16.497 1,257,549 +10,220 0.43% 20,746,230
2009-10-02 2009-09-29 16.947 1,247,329 -5,110 0.42% 21,139,057
2009-09-30 2009-09-28 16.634 1,252,439 -26,572 0.42% 20,833,499
2009-09-28 2009-09-24 16.008 1,279,011 -5,110 0.43% 20,474,546
2009-09-25 2009-09-23 16.126 1,284,121 -8,686 0.44% 20,707,128
2009-09-24 2009-09-22 15.891 1,292,807 -511 0.44% 20,543,594
2009-09-21 2009-09-17 15.695 1,293,318 +10,219 0.44% 20,298,614
2009-09-17 2009-09-15 15.734 1,283,099 -5,109 0.44% 20,188,447
2009-09-14 2009-09-10 15.264 1,288,208 -57,742 0.44% 19,663,793
2009-09-04 2009-09-02 14.873 1,345,950 +5,109 0.46% 20,018,394
2009-09-01 2009-08-28 15.898 1,340,841 -1,532 0.45% 21,316,635
2009-08-31 2009-08-27 15.898 1,342,373 +28,704 0.46% 21,340,991
2009-08-28 2009-08-26 15.898 1,313,669 -1,000 0.46% 20,884,656
2009-08-24 2009-08-20 15.798 1,314,669 +2,000 0.46% 20,769,103
2009-08-21 2009-08-19 15.798 1,312,669 -5,000 0.45% 20,737,507
2009-08-20 2009-08-18 15.458 1,317,669 +1,000 0.46% 20,368,547
2009-08-19 2009-08-17 15.458 1,316,669 +4,501 0.46% 20,353,089
2009-08-14 2009-08-12 15.998 1,312,168 -8,502 0.45% 20,991,993
2009-08-12 2009-08-10 15.818 1,320,670 -1,500 0.46% 20,890,317
2009-08-10 2009-08-06 16.038 1,322,170 -6,501 0.46% 21,204,884
2009-08-07 2009-08-05 15.598 1,328,671 -3,500 0.46% 20,724,607
2009-08-05 2009-08-03 15.698 1,332,171 -5,001 0.46% 20,912,400
2009-08-03 2009-07-30 15.118 1,337,172 +5,001 0.46% 20,215,445
2009-07-29 2009-07-27 15.358 1,332,171 -5,001 0.46% 20,459,520
2009-07-23 2009-07-21 14.838 1,337,172 -5,000 0.46% 19,841,085
2009-07-22 2009-07-20 14.698 1,342,172 +4,500 0.46% 19,727,395
2009-07-21 2009-07-17 14.698 1,337,672 -8,501 0.46% 19,661,254
2009-07-16 2009-07-14 14.338 1,346,173 +4,001 0.47% 19,301,642
2009-07-15 2009-07-13 14.338 1,342,172 +10,001 0.46% 19,244,276
2009-07-14 2009-07-10 14.538 1,332,171 +13,002 0.46% 19,367,280
2009-07-10 2009-07-08 14.998 1,319,169 -1,000 0.46% 19,784,995
2009-06-30 2009-06-26 15.038 1,320,169 -5,001 0.46% 19,852,793
2009-06-29 2009-06-25 14.818 1,325,170 +5,001 0.46% 19,636,498
2009-06-26 2009-06-24 14.778 1,320,169 +6,500 0.46% 19,509,593
2009-06-24 2009-06-22 15.038 1,313,669 -4,500 0.46% 19,755,045
2009-06-22 2009-06-18 14.998 1,318,169 -3,501 0.46% 19,769,997
2009-06-19 2009-06-17 14.618 1,321,670 +5,001 0.46% 19,320,335
2009-06-18 2009-06-16 14.798 1,316,669 -500 0.46% 19,484,199
2009-06-17 2009-06-15 14.998 1,317,169 -1,500 0.46% 19,754,998
2009-06-16 2009-06-12 14.998 1,318,669 +4,000 0.46% 19,777,496
2009-06-15 2009-06-11 14.838 1,314,669 +2,000 0.46% 19,507,183
2009-06-11 2009-06-09 15.178 1,312,669 +9,502 0.45% 19,923,757
2009-06-10 2009-06-08 15.558 1,303,167 +500 0.45% 20,274,675
2009-06-09 2009-06-05 15.598 1,302,667 -5,001 0.45% 20,318,996
2009-06-08 2009-06-04 15.298 1,307,668 +5,001 0.45% 20,004,752
2009-06-05 2009-06-03 15.678 1,302,667 -5,001 0.45% 20,423,196
2009-06-04 2009-06-02 15.498 1,307,668 +5,001 0.45% 20,266,252
2009-06-02 2009-05-29 15.658 1,302,667 -5,001 0.45% 20,397,146
2009-06-01 2009-05-27 15.138 1,307,668 -2,500 0.45% 19,795,552
2009-05-29 2009-05-26 14.578 1,310,168 -10,001 0.45% 19,099,797
2009-05-27 2009-05-25 14.038 1,320,169 -5,001 0.46% 18,532,793
2009-05-25 2009-05-21 13.398 1,325,170 +5,001 0.46% 17,754,998
2009-05-22 2009-05-20 13.978 1,320,169 -21,003 0.46% 18,453,593
2009-05-21 2009-05-19 12.838 1,341,172 -10,001 0.46% 17,218,438
2009-05-19 2009-05-15 12.198 1,351,173 -4,001 0.47% 16,482,194
2009-05-08 2009-05-06 12.078 1,355,174 -10,501 0.47% 16,368,400
2009-05-07 2009-05-05 11.798 1,365,675 +4,500 0.47% 16,112,896
2009-05-06 2009-05-04 11.938 1,361,175 -4,000 0.47% 16,250,343
2009-05-05 2009-04-30 11.419 1,365,175 +5,000 0.47% 15,588,297
2009-04-30 2009-04-28 11.199 1,360,175 +5,001 0.47% 15,232,004
2009-04-27 2009-04-23 11.838 1,355,174 -5,001 0.47% 16,043,200
2009-04-21 2009-04-17 11.599 1,360,175 -16,002 0.47% 15,776,004
2009-04-20 2009-04-16 11.259 1,376,177 +5,001 0.48% 15,493,764
2009-04-17 2009-04-15 11.339 1,371,176 -19,503 0.48% 15,547,140
2009-04-16 2009-04-14 11.199 1,390,679 -15,001 0.48% 15,573,605
2009-04-15 2009-04-09 10.499 1,405,680 -12,002 0.49% 14,757,745
2009-04-14 2009-04-08 10.299 1,417,682 +10,001 0.49% 14,600,250
2009-04-08 2009-04-06 10.399 1,407,681 -5,000 0.49% 14,638,003
2009-04-07 2009-04-03 10.359 1,412,681 -5,001 0.49% 14,633,496
2009-04-06 2009-04-02 10.259 1,417,682 -7,001 0.49% 14,543,550
2009-04-02 2009-03-31 10.019 1,424,683 -4,500 0.49% 14,273,491
2009-04-01 2009-03-30 9.999 1,429,183 +5,000 0.50% 14,289,995
2009-03-27 2009-03-25 10.059 1,424,183 -4,500 0.49% 14,325,442
2009-03-24 2009-03-20 9.999 1,428,683 +6,000 0.49% 14,284,996
2009-03-20 2009-03-18 10.099 1,422,683 -6,000 0.49% 14,367,254
2009-03-19 2009-03-17 10.099 1,428,683 -2,501 0.49% 14,427,846
2009-03-18 2009-03-16 9.979 1,431,184 +2,001 0.50% 14,281,383
2009-03-13 2009-03-11 9.979 1,429,183 +10,001 0.50% 14,261,415
2009-03-12 2009-03-10 10.019 1,419,182 +1,500 0.49% 14,218,378
2009-03-06 2009-03-04 10.219 1,417,682 +1,500 0.49% 14,486,850
2009-03-05 2009-03-03 10.299 1,416,182 -5,000 0.49% 14,584,802
2009-02-24 2009-02-20 10.439 1,421,182 +3,500 0.49% 14,835,235
2009-02-23 2009-02-19 10.739 1,417,682 +5,001 0.49% 15,223,950
2009-02-19 2009-02-17 10.899 1,412,681 -7,501 0.49% 15,396,246
2009-02-11 2009-02-09 10.799 1,420,182 -5,001 0.49% 15,335,996
2009-02-06 2009-02-04 10.599 1,425,183 -5,001 0.49% 15,105,000
2009-02-05 2009-02-03 10.799 1,430,184 -4,000 0.50% 15,444,004
2009-02-02 2009-01-29 10.659 1,434,184 -3,501 0.50% 15,286,439
2009-01-22 2009-01-20 10.679 1,437,685 -5,000 0.50% 15,352,505
2009-01-16 2009-01-14 10.539 1,442,685 +4,500 0.50% 15,203,948
2009-01-14 2009-01-12 10.959 1,438,185 -5,000 0.50% 15,760,484
2009-01-13 2009-01-09 11.219 1,443,185 -5,001 0.50% 16,190,457
2009-01-09 2009-01-07 10.819 1,448,186 -3,000 0.50% 15,667,361
2009-01-08 2009-01-06 10.639 1,451,186 -3,001 0.50% 15,438,637
2009-01-07 2009-01-05 10.359 1,454,187 -3,500 0.50% 15,063,443
2009-01-05 2008-12-31 10.807 1,457,687 +2,000 0.50% 15,753,859
2009-01-02 2008-12-29 11.116 1,455,687 +35,762 0.50% 16,181,737
2008-12-23 2008-12-19 10.581 1,419,925 -486 0.51% 15,024,218
2008-12-22 2008-12-18 10.602 1,420,411 +4,858 0.51% 15,058,601
2008-12-11 2008-12-09 10.602 1,415,553 -1,457 0.50% 15,007,098
2008-12-10 2008-12-08 10.272 1,417,010 -4,858 0.51% 14,555,825
2008-11-28 2008-11-26 9.778 1,421,868 -972 0.51% 13,903,247
2008-11-26 2008-11-24 9.675 1,422,840 -1,943 0.51% 13,766,302
2008-10-28 2008-10-24 10.416 1,424,783 +19,431 0.51% 14,840,981
2008-10-23 2008-10-21 12.990 1,405,352 +4,858 0.50% 18,254,832
2008-10-20 2008-10-16 13.689 1,400,494 +486 0.50% 19,171,949
2008-10-08 2008-10-03 16.057 1,400,008 +485 0.50% 22,479,595
2008-10-06 2008-10-02 16.674 1,399,523 +2,915 0.50% 23,336,108
2008-09-30 2008-09-26 17.498 1,396,608 +28,175 0.50% 24,437,502
2008-09-29 2008-09-25 18.671 1,368,433 +2,429 0.49% 25,550,193
2008-09-26 2008-09-24 19.103 1,366,004 -7,772 0.49% 26,095,361
2008-09-25 2008-09-23 18.856 1,373,776 -2,915 0.49% 25,904,473
2008-09-23 2008-09-19 18.280 1,376,691 -972 0.49% 25,165,919
2008-09-19 2008-09-17 18.753 1,377,663 -1,943 0.49% 25,835,968
2008-09-18 2008-09-16 18.548 1,379,606 +6,315 0.49% 25,588,406
2008-09-17 2008-09-12 19.453 1,373,291 +2,915 0.49% 26,715,158
2008-09-11 2008-09-09 20.174 1,370,376 -15,059 0.49% 27,645,801
2008-09-08 2008-09-04 19.556 1,385,435 +2,915 0.49% 27,094,000
2008-09-02 2008-08-29 19.968 1,382,520 +4,857 0.49% 27,606,193
2008-08-27 2008-08-25 20.174 1,377,663 -485 0.49% 27,792,808
2008-08-25 2008-08-20 21.471 1,378,148 +29,756 0.49% 29,590,832
2008-08-19 2008-08-15 21.640 1,348,392 -9,008 0.49% 29,179,448
2008-08-18 2008-08-14 21.134 1,357,400 +4,741 0.50% 28,687,263
2008-08-14 2008-08-12 21.725 1,352,659 -3,793 0.49% 29,385,907
2008-08-05 2008-08-01 21.514 1,356,452 +9,483 0.50% 29,182,208
2008-07-30 2008-07-28 22.020 1,346,969 +1,896 0.49% 29,660,034
2008-07-25 2008-07-23 22.442 1,345,073 -4,741 0.49% 30,185,684
2008-07-24 2008-07-22 22.189 1,349,814 -4,741 0.49% 29,950,440
2008-07-21 2008-07-17 22.146 1,354,555 -1,897 0.49% 29,998,496
2008-07-16 2008-07-14 22.062 1,356,452 +28,447 0.50% 29,926,068
2008-06-24 2008-06-20 23.834 1,328,005 +4,268 0.49% 31,651,311
2008-06-20 2008-06-18 24.087 1,323,737 +4,741 0.48% 31,884,628
2008-06-18 2008-06-16 24.466 1,318,996 -1,423 0.48% 32,271,192
2008-06-16 2008-06-12 23.707 1,320,419 +949 0.48% 31,303,408
2008-06-05 2008-06-03 24.424 1,319,470 -475 0.48% 32,227,130
2008-06-04 2008-06-02 24.340 1,319,945 +7,112 0.48% 32,127,371
2008-06-02 2008-05-29 24.593 1,312,833 -474 0.48% 32,286,546
2008-05-27 2008-05-23 24.340 1,313,307 -2,370 0.48% 31,965,803
2008-05-23 2008-05-21 24.256 1,315,677 +4,741 0.48% 31,912,488
2008-05-22 2008-05-20 24.593 1,310,936 +3,319 0.48% 32,239,893
2008-05-20 2008-05-16 24.931 1,307,617 +2,370 0.48% 32,599,548
2008-05-15 2008-05-13 25.184 1,305,247 -1,422 0.48% 32,870,823
2008-05-14 2008-05-09 25.099 1,306,669 -948 0.48% 32,796,394
2008-05-08 2008-05-06 24.888 1,307,617 +3,792 0.48% 32,544,388
2008-05-07 2008-05-05 25.437 1,303,825 -4,741 0.48% 33,165,012
2008-05-05 2008-04-30 24.973 1,308,566 -17,068 0.48% 32,678,407
2008-05-02 2008-04-29 23.792 1,325,634 -2,845 0.48% 31,538,881
2008-04-29 2008-04-25 23.834 1,328,479 -5,689 0.49% 31,662,608
2008-04-28 2008-04-24 23.581 1,334,168 +7,586 0.49% 31,460,518
2008-04-25 2008-04-23 23.454 1,326,582 +9,482 0.48% 31,113,755
2008-04-24 2008-04-22 23.665 1,317,100 +3,319 0.48% 31,169,164
2008-04-22 2008-04-18 23.623 1,313,781 +4,267 0.48% 31,035,200
2008-04-18 2008-04-16 23.834 1,309,514 -7,112 0.48% 31,210,601
2008-04-17 2008-04-15 23.876 1,316,626 +949 0.48% 31,435,647
2008-04-14 2008-04-10 23.707 1,315,677 +4,741 0.48% 31,190,989
2008-04-11 2008-04-09 23.707 1,310,936 +5,689 0.48% 31,078,593
2008-04-10 2008-04-08 23.918 1,305,247 +4,741 0.48% 31,219,023
2008-04-09 2008-04-07 24.002 1,300,506 +1,897 0.48% 31,215,347
2008-04-08 2008-04-03 24.256 1,298,609 -1,897 0.47% 31,498,494
2008-04-03 2008-04-01 24.129 1,300,506 -2,370 0.48% 31,379,927
2008-04-02 2008-03-31 23.876 1,302,876 +9,482 0.48% 31,107,353
2008-04-01 2008-03-28 24.129 1,293,394 -1,896 0.47% 31,208,322
2008-03-31 2008-03-27 23.749 1,295,290 +5,215 0.47% 30,762,310
2008-03-26 2008-03-20 24.045 1,290,075 +948 0.47% 31,019,397
2008-03-25 2008-03-19 24.466 1,289,127 -6,163 0.47% 31,540,403
2008-03-18 2008-03-14 23.665 1,295,290 +474 0.47% 30,653,030
2008-03-14 2008-03-12 23.918 1,294,816 +1,896 0.47% 30,969,533
2008-03-13 2008-03-11 23.707 1,292,920 +474 0.47% 30,651,484
2008-03-12 2008-03-10 23.834 1,292,446 +1,897 0.47% 30,803,807
2008-03-04 2008-02-29 24.973 1,290,549 +1,422 0.47% 32,228,474
2008-02-29 2008-02-27 25.226 1,289,127 +4,741 0.47% 32,519,243
2008-02-25 2008-02-21 25.395 1,284,386 +4,741 0.47% 32,616,368
2008-02-21 2008-02-19 25.648 1,279,645 +1,423 0.47% 32,819,852
2008-02-19 2008-02-15 25.732 1,278,222 +474 0.47% 32,891,196
2008-02-18 2008-02-14 25.732 1,277,748 +474 0.47% 32,878,999
2008-02-15 2008-02-13 26.069 1,277,274 -2,371 0.47% 33,297,842
2008-01-31 2008-01-29 25.943 1,279,645 +3,793 0.47% 33,197,713
2008-01-29 2008-01-25 25.859 1,275,852 +6,638 0.47% 32,991,671
2008-01-25 2008-01-23 26.154 1,269,214 -2,845 0.46% 33,194,802
2008-01-24 2008-01-22 24.846 1,272,059 +18,965 0.46% 31,605,749
2008-01-23 2008-01-21 27.166 1,253,094 -4,267 0.46% 34,041,843
2008-01-22 2008-01-18 26.913 1,257,361 -948 0.46% 33,839,521
2008-01-21 2008-01-17 26.787 1,258,309 +2,370 0.46% 33,705,795
2008-01-18 2008-01-16 27.040 1,255,939 -948 0.46% 33,960,190
2008-01-17 2008-01-15 28.221 1,256,887 +7,112 0.46% 35,470,384
2008-01-15 2008-01-11 28.474 1,249,775 +2,845 0.46% 35,585,998
2008-01-14 2008-01-10 28.854 1,246,930 +1,422 0.46% 35,978,389
2008-01-10 2008-01-08 29.064 1,245,508 -4,741 0.46% 36,200,059
2008-01-08 2008-01-04 29.275 1,250,249 -4,267 0.46% 36,601,554
2008-01-07 2008-01-03 29.064 1,254,516 -1,423 0.46% 36,461,872
2008-01-04 2008-01-02 28.811 1,255,939 -2,370 0.46% 36,185,351
2008-01-03 2007-12-31 28.980 1,258,309 -42,671 0.46% 36,465,954
2008-01-02 2007-12-27 29.022 1,300,980 -12,327 0.48% 37,757,445
2007-12-27 2007-12-20 28.161 1,313,307 -2,370 0.48% 36,984,279
2007-12-21 2007-12-19 27.948 1,315,677 +14,950 0.48% 36,770,331
2007-12-10 2007-12-06 28.033 1,300,727 -1,875 0.48% 36,463,511
2007-12-07 2007-12-05 27.863 1,302,602 -8,905 0.48% 36,293,753
2007-12-06 2007-12-04 27.692 1,311,507 +3,749 0.48% 36,318,029
2007-12-05 2007-12-03 27.350 1,307,758 -2,343 0.48% 35,767,812
2007-12-04 2007-11-30 27.308 1,310,101 -7,500 0.48% 35,775,994
2007-11-30 2007-11-28 27.265 1,317,601 -2,344 0.49% 35,924,583
2007-11-28 2007-11-26 26.369 1,319,945 +2,344 0.49% 34,805,772
2007-11-21 2007-11-19 26.412 1,317,601 +30,468 0.49% 34,800,183
2007-11-19 2007-11-15 27.606 1,287,133 +468 0.48% 35,533,228
2007-11-15 2007-11-13 27.692 1,286,665 -2,812 0.48% 35,630,108
2007-11-14 2007-11-12 27.180 1,289,477 +4,218 0.48% 35,047,738
2007-11-06 2007-11-02 28.076 1,285,259 -4,687 0.48% 36,084,734
2007-11-01 2007-10-30 27.734 1,289,946 -4,218 0.48% 35,776,005
2007-10-31 2007-10-29 27.564 1,294,164 -5,625 0.48% 35,672,110
2007-10-30 2007-10-26 27.308 1,299,789 +4,687 0.48% 35,494,396
2007-10-29 2007-10-25 27.180 1,295,102 +4,219 0.48% 35,200,624
2007-10-26 2007-10-24 27.222 1,290,883 +9,374 0.48% 35,141,033
2007-10-25 2007-10-23 27.308 1,281,509 +938 0.47% 34,995,209
2007-10-22 2007-10-17 27.180 1,280,571 +4,218 0.47% 34,805,675
2007-10-17 2007-10-15 27.734 1,276,353 -4,687 0.47% 35,399,010
2007-10-16 2007-10-12 27.180 1,281,040 +4,219 0.47% 34,818,422
2007-10-15 2007-10-11 27.393 1,276,821 +3,281 0.47% 34,976,150
2007-10-11 2007-10-09 27.308 1,273,540 +3,750 0.47% 34,777,593
2007-10-05 2007-10-03 27.521 1,269,790 -4,688 0.47% 34,946,089
2007-10-04 2007-10-02 27.478 1,274,478 -3,281 0.47% 35,020,728
2007-10-02 2007-09-27 26.753 1,277,759 +469 0.47% 34,184,045
2007-09-24 2007-09-20 26.710 1,277,290 +4,687 0.47% 34,116,998
2007-09-18 2007-09-14 27.521 1,272,603 -4,687 0.47% 35,023,506
2007-09-17 2007-09-13 27.521 1,277,290 -3,281 0.47% 35,152,498
2007-09-12 2007-09-10 25.942 1,280,571 -1,406 0.47% 33,221,115
2007-09-11 2007-09-07 26.198 1,281,977 +6,093 0.47% 33,585,790
2007-08-28 2007-08-24 26.668 1,275,884 -8,437 0.47% 34,025,003
2007-08-22 2007-08-20 25.174 1,284,321 -20,624 0.47% 32,331,999
2007-08-21 2007-08-17 23.297 1,304,945 +14,530 0.48% 30,401,276
2007-08-20 2007-08-16 25.089 1,290,415 +4,688 0.48% 32,375,292
2007-08-16 2007-08-14 27.634 1,285,727 +25,087 0.48% 35,529,349
2007-08-14 2007-08-10 27.634 1,260,640 -919 0.48% 34,836,104
2007-08-13 2007-08-09 27.721 1,261,559 +35,848 0.48% 34,971,299
2007-08-09 2007-08-07 28.069 1,225,711 -460 0.46% 34,404,287
2007-08-08 2007-08-06 28.069 1,226,171 +5,055 0.46% 34,417,199
2007-08-07 2007-08-03 28.548 1,221,116 +1,839 0.46% 34,859,851
2007-08-06 2007-08-02 28.722 1,219,277 +13,328 0.46% 35,019,592
2007-08-02 2007-07-31 29.157 1,205,949 +2,298 0.45% 35,161,590
2007-08-01 2007-07-30 29.200 1,203,651 -460 0.45% 35,146,968
2007-07-31 2007-07-27 29.026 1,204,111 +24,818 0.45% 34,950,800
2007-07-27 2007-07-25 29.592 1,179,293 +4,595 0.44% 34,897,587
2007-07-25 2007-07-23 29.635 1,174,698 +4,596 0.44% 34,812,732
2007-07-24 2007-07-20 29.810 1,170,102 -2,298 0.44% 34,880,207
2007-07-20 2007-07-18 29.679 1,172,400 +16,086 0.44% 34,795,650
2007-07-19 2007-07-17 30.462 1,156,314 -2,758 0.44% 35,223,993
2007-07-18 2007-07-16 30.245 1,159,072 +919 0.44% 35,055,808
2007-07-17 2007-07-13 30.245 1,158,153 +460 0.44% 35,028,013
2007-07-16 2007-07-12 30.071 1,157,693 +4,596 0.44% 34,812,581
2007-07-13 2007-07-11 30.201 1,153,097 -10,571 0.43% 34,824,916
2007-07-12 2007-07-10 29.940 1,163,668 -1,838 0.44% 34,840,333
2007-07-09 2007-07-05 29.810 1,165,506 -6,894 0.44% 34,743,203
2007-07-04 2007-06-29 28.983 1,172,400 +11,490 0.44% 33,979,329
2007-07-03 2007-06-28 29.548 1,160,910 +18,383 0.44% 34,303,078
2007-06-28 2007-06-26 30.549 1,142,527 -7,353 0.43% 34,903,449
2007-06-26 2007-06-22 29.984 1,149,880 0.43% 34,477,559

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top