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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2019-11-18 2019-11-14 3.840 0 +0
2019-11-15 2019-11-13 3.840 0 -14,890,097
2019-11-05 2019-11-01 3.840 14,890,097 -316,000 0.63% 57,177,972
2019-11-04 2019-10-31 3.840 15,206,097 -2,701,710 0.65% 58,391,412
2019-11-01 2019-10-30 3.840 17,907,807 -202,000 0.76% 68,765,979
2019-10-31 2019-10-29 3.820 18,109,807 -38,000 0.77% 69,179,463
2019-10-30 2019-10-28 3.800 18,147,807 -50,000 0.77% 68,961,667
2019-10-28 2019-10-24 3.800 18,197,807 -64,000 0.78% 69,151,667
2019-10-24 2019-10-22 3.790 18,261,807 -534,000 0.78% 69,212,249
2019-10-14 2019-10-10 3.800 18,795,807 -64,000 0.80% 71,424,067
2019-10-11 2019-10-09 3.800 18,859,807 -4,000 0.80% 71,667,267
2019-10-10 2019-10-08 3.800 18,863,807 -500,000 0.80% 71,682,467
2019-10-08 2019-10-03 3.730 19,363,807 -76,124 0.83% 72,227,000
2019-10-02 2019-09-27 3.720 19,439,931 -268,000 0.83% 72,316,543
2019-09-25 2019-09-23 3.710 19,707,931 -18,000 0.84% 73,116,424
2019-09-03 2019-08-30 3.650 19,725,931 -10,000 0.84% 71,999,648
2019-08-29 2019-08-27 3.710 19,735,931 -439,573 0.84% 73,220,304
2019-08-22 2019-08-20 3.650 20,175,504 -100,000 0.86% 73,640,590
2019-08-21 2019-08-19 3.650 20,275,504 -100,000 0.86% 74,005,590
2019-08-20 2019-08-16 3.640 20,375,504 -2,000 0.87% 74,166,835
2019-08-19 2019-08-15 3.640 20,377,504 -144,000 0.87% 74,174,115
2019-08-16 2019-08-14 3.620 20,521,504 -357,000 0.87% 74,287,844
2019-08-15 2019-08-13 3.560 20,878,504 -210,000 0.89% 74,327,474
2019-08-12 2019-08-08 2.730 21,088,504 +26,000 0.90% 57,571,616
2019-08-09 2019-08-07 2.630 21,062,504 -28,418 0.90% 55,394,386
2019-08-06 2019-08-02 2.640 21,090,922 -1,228,000 0.90% 55,680,034
2019-08-02 2019-07-31 2.460 22,318,922 -30,000 0.95% 54,904,548
2019-07-26 2019-07-24 2.480 22,348,922 -20,000 0.95% 55,425,327
2019-07-22 2019-07-18 2.620 22,368,922 -50,000 0.95% 58,606,576
2019-07-19 2019-07-17 2.630 22,418,922 -152,000 0.96% 58,961,765
2019-07-18 2019-07-16 2.600 22,570,922 +12,000 0.96% 58,684,397
2019-07-17 2019-07-15 2.540 22,558,922 -50,000 0.96% 57,299,662
2019-07-16 2019-07-12 2.550 22,608,922 -262,000 0.96% 57,652,751
2019-07-15 2019-07-11 2.390 22,870,922 -100,000 0.98% 54,661,504
2019-07-12 2019-07-10 2.320 22,970,922 -250,000 0.98% 53,292,539
2019-07-11 2019-07-09 2.380 23,220,922 -20,000 0.99% 55,265,794
2019-07-10 2019-07-08 2.130 23,240,922 +6,000 0.99% 49,503,164
2019-07-09 2019-07-05 2.680 23,234,922 -730,000 0.99% 62,269,591
2019-07-08 2019-07-04 2.480 23,964,922 -486,000 1.02% 59,433,007
2019-07-05 2019-07-03 2.470 24,450,922 -400,000 1.04% 60,393,777
2019-07-04 2019-07-02 2.450 24,850,922 -502,790 1.06% 60,884,759
2019-07-03 2019-06-28 2.360 25,353,712 -712,000 1.08% 59,834,760
2019-07-02 2019-06-27 2.290 26,065,712 -250,000 1.11% 59,690,480
2019-06-28 2019-06-26 2.280 26,315,712 -330,000 1.12% 59,999,823
2019-06-27 2019-06-25 2.250 26,645,712 -74,000 1.14% 59,952,852
2019-06-26 2019-06-24 2.230 26,719,712 -8,000 1.14% 59,584,958
2019-06-25 2019-06-21 2.290 26,727,712 -306,000 1.14% 61,206,460
2019-06-24 2019-06-20 2.150 27,033,712 -30,000 1.15% 58,122,481
2019-06-21 2019-06-19 2.040 27,063,712 -40,000 1.15% 55,209,972
2019-06-20 2019-06-18 2.140 27,103,712 -280,000 1.16% 58,001,944
2019-06-19 2019-06-17 2.060 27,383,712 -618,000 1.17% 56,410,447
2019-06-18 2019-06-14 2.000 28,001,712 -120,000 1.19% 56,003,424
2019-06-06 2019-06-04 1.740 28,121,712 -50,000 1.20% 48,931,779
2019-06-04 2019-05-31 1.930 28,171,712 -152,000 1.20% 54,371,404
2019-05-31 2019-05-29 1.830 28,323,712 +24,000 1.21% 51,832,393
2019-05-30 2019-05-28 1.830 28,299,712 -20,000 1.21% 51,788,473
2019-05-27 2019-05-23 1.780 28,319,712 -18,000 1.21% 50,409,087
2019-05-21 2019-05-17 1.742 28,337,712 +265,477 1.21% 49,375,430
2019-05-10 2019-05-08 1.834 28,072,235 -19,743 1.21% 51,472,258
2019-05-08 2019-05-06 1.793 28,091,978 -53,306 1.21% 50,370,150
2019-04-29 2019-04-25 1.773 28,145,284 +53,306 1.22% 49,895,496
2019-04-26 2019-04-24 1.894 28,091,978 -21,717 1.21% 53,215,921
2019-04-25 2019-04-23 1.823 28,113,695 -1,975 1.21% 51,263,481
2019-04-23 2019-04-17 1.712 28,115,670 +29,615 1.21% 48,134,094
2019-04-18 2019-04-16 1.682 28,086,055 -17,769 1.21% 47,229,841
2019-04-16 2019-04-12 1.682 28,103,824 -15,794 1.21% 47,259,722
2019-04-11 2019-04-09 1.783 28,119,618 -1,173 1.21% 50,134,853
2019-04-10 2019-04-08 1.813 28,120,791 -23,692 1.21% 50,991,551
2019-04-09 2019-04-04 1.884 28,144,483 -29,614 1.22% 53,030,275
2019-04-08 2019-04-03 1.884 28,174,097 +53,306 1.22% 53,086,074
2019-04-04 2019-04-02 1.823 28,120,791 -67,232 1.21% 51,276,420
2019-04-03 2019-04-01 1.823 28,188,023 +25,666 1.22% 51,399,013
2019-04-02 2019-03-29 1.844 28,162,357 -207,301 1.22% 51,922,793
2019-04-01 2019-03-28 1.692 28,369,658 -3,949 1.23% 47,994,142
2019-03-29 2019-03-27 1.682 28,373,607 -94,766 1.23% 47,713,392
2019-03-28 2019-03-26 1.692 28,468,373 -98,715 1.23% 48,161,142
2019-03-27 2019-03-25 1.702 28,567,088 -98,714 1.23% 48,617,532
2019-03-26 2019-03-22 1.671 28,665,802 -276,402 1.24% 47,914,361
2019-03-25 2019-03-21 1.621 28,942,204 -491,600 1.25% 46,910,411
2019-03-22 2019-03-20 1.550 29,433,804 -98,715 1.27% 45,620,021
2019-03-21 2019-03-19 1.530 29,532,519 -211,249 1.28% 45,174,681
2019-03-20 2019-03-18 1.520 29,743,768 -189,533 1.28% 45,196,510
2019-03-19 2019-03-15 1.601 29,933,301 -105,152 1.29% 47,910,352
2019-03-18 2019-03-14 1.712 30,038,453 -51,331 1.30% 51,425,903
2019-03-15 2019-03-13 1.651 30,089,784 +11,845 1.30% 49,684,890
2019-03-14 2019-03-12 1.621 30,077,939 -738,386 1.30% 48,751,245
2019-03-13 2019-03-11 1.570 30,816,325 -1,101,658 1.33% 48,387,168
2019-03-12 2019-03-08 1.560 31,917,983 -179,661 1.38% 49,793,633
2019-03-11 2019-03-07 1.469 32,097,644 -39,486 1.39% 47,147,516
2019-03-08 2019-03-06 1.489 32,137,130 -29,614 1.39% 47,856,627
2019-03-07 2019-03-05 1.317 32,166,744 +21,717 1.39% 42,361,186
2019-03-06 2019-03-04 1.297 32,145,027 +5,923 1.39% 41,681,316
2019-02-28 2019-02-26 1.216 32,139,104 -5,923 1.39% 39,069,034
2019-02-21 2019-02-19 1.165 32,145,027 +1,974 1.39% 37,448,057
2019-02-20 2019-02-18 1.185 32,143,053 -73,049 1.39% 38,096,988
2019-02-15 2019-02-13 1.205 32,216,102 -9,871 1.39% 38,836,279
2019-02-14 2019-02-12 1.195 32,225,973 +73,049 1.39% 38,521,723
2019-01-29 2019-01-25 1.104 32,152,924 +9,871 1.39% 35,502,965
2019-01-25 2019-01-23 1.175 32,143,053 -138,200 1.39% 37,771,373
2019-01-10 2019-01-08 1.266 32,281,253 -29,615 1.39% 40,876,910
2019-01-09 2019-01-07 1.236 32,310,868 -5,923 1.40% 39,932,464
2019-01-08 2019-01-04 1.236 32,316,791 +118,458 1.40% 39,939,785
2019-01-07 2019-01-03 1.246 32,198,333 +69,101 1.39% 40,119,560
2019-01-04 2019-01-02 1.266 32,129,232 -47,384 1.39% 40,684,409
2018-12-28 2018-12-24 1.155 32,176,616 -33,563 1.39% 37,158,902
2018-12-21 2018-12-19 1.104 32,210,179 +323,785 1.39% 35,566,186
2018-12-20 2018-12-18 1.104 31,886,394 +527,137 1.38% 35,208,665
2018-12-19 2018-12-17 1.043 31,359,257 -39,486 1.35% 32,720,554
2018-12-17 2018-12-13 0.962 31,398,743 -246,787 1.36% 30,217,152
2018-12-06 2018-12-04 0.972 31,645,530 -49,357 1.37% 30,775,227
2018-12-03 2018-11-29 0.972 31,694,887 -138,201 1.37% 30,823,227
2018-11-29 2018-11-27 0.891 31,833,088 +49,357 1.37% 28,377,825
2018-11-22 2018-11-20 0.912 31,783,731 -75,023 1.37% 28,977,776
2018-11-21 2018-11-19 0.912 31,858,754 -7,897 1.38% 29,046,175
2018-11-20 2018-11-16 0.972 31,866,651 -49,357 1.38% 30,990,267
2018-11-19 2018-11-15 0.962 31,916,008 +11,845 1.38% 30,714,951
2018-11-16 2018-11-14 0.861 31,904,163 -540,957 1.38% 27,471,599
2018-11-15 2018-11-13 0.658 32,445,120 -90,818 1.40% 21,363,893
2018-11-14 2018-11-12 0.679 32,535,938 -197,429 1.41% 22,082,884
2018-11-12 2018-11-08 0.679 32,733,367 -98,715 1.41% 22,216,884
2018-11-09 2018-11-07 0.658 32,832,082 -359,322 1.42% 21,618,693
2018-11-08 2018-11-06 0.638 33,191,404 -282,324 1.43% 21,182,823
2018-11-06 2018-11-02 0.658 33,473,728 -394,860 1.45% 22,041,193
2018-11-05 2018-11-01 0.638 33,868,588 -148,072 1.46% 21,615,003
2018-10-30 2018-10-26 0.618 34,016,660 -171,764 1.47% 21,020,312
2018-10-29 2018-10-25 0.628 34,188,424 -306,015 1.48% 21,472,788
2018-10-25 2018-10-23 0.648 34,494,439 -343,528 1.49% 22,363,858
2018-10-24 2018-10-22 0.648 34,837,967 -217,173 1.50% 22,586,578
2018-10-22 2018-10-18 0.638 35,055,140 -1,974 1.51% 22,372,263
2018-10-19 2018-10-16 0.638 35,057,114 -98,715 1.51% 22,373,523
2018-10-18 2018-10-15 0.638 35,155,829 -197,429 1.52% 22,436,523
2018-10-15 2018-10-11 0.658 35,353,258 -3,949 1.53% 23,278,793
2018-10-12 2018-10-10 0.689 35,357,207 -5,923 1.53% 24,355,919
2018-10-11 2018-10-09 0.679 35,363,130 -230,993 1.53% 24,001,764
2018-10-09 2018-10-05 0.689 35,594,123 +39,486 1.54% 24,519,119
2018-10-05 2018-10-03 0.689 35,554,637 -296,144 1.54% 24,491,919
2018-10-04 2018-10-02 0.679 35,850,781 -37,512 1.55% 24,332,744
2018-10-03 2018-09-28 0.699 35,888,293 -49,357 1.55% 25,085,315
2018-10-02 2018-09-27 0.689 35,937,650 -82,921 1.55% 24,755,759
2018-09-28 2018-09-26 0.689 36,020,571 -179,661 1.56% 24,812,879
2018-09-26 2018-09-21 0.719 36,200,232 -296,144 1.56% 26,036,785
2018-09-24 2018-09-20 0.689 36,496,376 -98,715 1.58% 25,140,639
2018-09-19 2018-09-17 0.679 36,595,091 -59,229 1.58% 24,837,924
2018-09-18 2018-09-14 0.699 36,654,320 +13,820 1.58% 25,620,755
2018-09-17 2018-09-13 0.689 36,640,500 +201,379 1.58% 25,239,919
2018-09-14 2018-09-12 0.699 36,439,121 +63,177 1.57% 25,470,334
2018-09-13 2018-09-11 0.740 36,375,944 -98,715 1.57% 26,900,156
2018-09-11 2018-09-07 0.780 36,474,659 +37,512 1.58% 28,451,137
2018-08-30 2018-08-28 0.841 36,437,147 -84,895 1.57% 30,636,568
2018-08-28 2018-08-24 0.841 36,522,042 -88,843 1.58% 30,707,948
2018-08-27 2018-08-23 0.851 36,610,885 -98,715 1.58% 31,153,523
2018-08-23 2018-08-21 0.841 36,709,600 -98,715 1.59% 30,865,648
2018-08-22 2018-08-20 0.851 36,808,315 -75,023 1.59% 31,321,524
2018-08-16 2018-08-14 0.861 36,883,338 -197,430 1.59% 31,758,999
2018-08-15 2018-08-13 0.861 37,080,768 -227,044 1.60% 31,928,999
2018-08-14 2018-08-10 0.851 37,307,812 -296,144 1.61% 31,746,564
2018-08-13 2018-08-09 0.821 37,603,956 -98,715 1.62% 30,855,758
2018-07-12 2018-07-10 0.871 37,702,671 -15,794 1.63% 32,846,434
2018-06-28 2018-06-26 0.841 37,718,465 +104,637 1.63% 31,713,908
2018-06-15 2018-06-13 0.942 37,613,828 +49,358 1.62% 35,436,281
2018-06-14 2018-06-12 0.942 37,564,470 -197,430 1.62% 35,389,781
2018-06-13 2018-06-11 0.962 37,761,900 -197,430 1.63% 36,340,852
2018-06-06 2018-06-04 0.972 37,959,330 +19,743 1.64% 36,915,387
2018-05-21 2018-05-17 1.044 37,939,587 +390,995 1.64% 39,600,106
2018-05-18 2018-05-16 1.187 37,548,592 -87,951 1.64% 44,571,292
2018-04-30 2018-04-26 0.993 37,636,543 +64,497 1.64% 37,358,122
2018-04-27 2018-04-25 0.993 37,572,046 +74,269 1.64% 37,294,102
2018-04-26 2018-04-24 1.003 37,497,777 +3,909 1.64% 37,604,098
2018-04-20 2018-04-18 1.003 37,493,868 +15,636 1.64% 37,600,178
2018-04-18 2018-04-16 1.044 37,478,232 +19,545 1.64% 39,118,559
2018-04-17 2018-04-13 1.044 37,458,687 +883,415 1.63% 39,098,158
2018-04-16 2018-04-12 1.003 36,575,272 +39,089 1.60% 36,678,977
2018-04-13 2018-04-11 1.003 36,536,183 +17,590 1.59% 36,639,777
2018-04-12 2018-04-10 1.013 36,518,593 +31,271 1.59% 36,995,833
2018-04-11 2018-04-09 0.993 36,487,322 -68,406 1.59% 36,217,403
2018-04-06 2018-04-03 1.003 36,555,728 +48,862 1.59% 36,659,378
2018-03-28 2018-03-26 1.044 36,506,866 -35,180 1.59% 38,104,678
2018-03-21 2018-03-19 1.034 36,542,046 +9,772 1.59% 37,767,463
2018-03-20 2018-03-16 1.054 36,532,274 +15,636 1.59% 38,505,034
2018-03-19 2018-03-15 1.074 36,516,638 +13,681 1.59% 39,235,904
2018-03-05 2018-03-01 1.115 36,502,957 -13,681 1.59% 40,715,345
2018-03-02 2018-02-28 1.126 36,516,638 -9,773 1.59% 41,104,280
2018-02-27 2018-02-23 1.085 36,526,411 +11,727 1.59% 39,620,180
2018-02-26 2018-02-22 1.074 36,514,684 +7,818 1.59% 39,233,804
2018-02-21 2018-02-15 1.064 36,506,866 +9,772 1.59% 38,851,829
2018-02-20 2018-02-13 1.044 36,497,094 -39,089 1.59% 38,094,479
2018-02-13 2018-02-09 1.023 36,536,183 -31,271 1.59% 37,387,528
2018-02-08 2018-02-06 1.044 36,567,454 +9,772 1.60% 38,167,918
2018-02-05 2018-02-01 1.136 36,557,682 +19,544 1.59% 41,524,576
2018-01-31 2018-01-29 1.136 36,538,138 -35,180 1.59% 41,502,377
2018-01-17 2018-01-15 1.177 36,573,318 -31,839 1.60% 43,039,357
2018-01-16 2018-01-12 1.177 36,605,157 -23,453 1.60% 43,076,826
2018-01-05 2018-01-03 1.146 36,628,610 -7,818 1.60% 41,979,962
2018-01-04 2018-01-02 1.146 36,636,428 -39,089 1.60% 41,988,922
2017-12-28 2017-12-22 1.044 36,675,517 +15,635 1.60% 38,280,711
2017-12-27 2017-12-21 1.054 36,659,882 +1,955 1.60% 38,639,533
2017-12-21 2017-12-19 1.023 36,657,927 +7,818 1.60% 37,512,109
2017-12-19 2017-12-15 1.013 36,650,109 +19,544 1.60% 37,129,067
2017-12-08 2017-12-06 1.146 36,630,565 +48,862 1.60% 41,982,202
2017-11-30 2017-11-28 1.156 36,581,703 -48,862 1.60% 42,300,543
2017-11-29 2017-11-27 1.167 36,630,565 -108,472 1.60% 42,731,884
2017-11-28 2017-11-24 1.156 36,739,037 +64,497 1.60% 42,482,473
2017-11-24 2017-11-22 1.136 36,674,540 +9,772 1.60% 41,657,311
2017-11-23 2017-11-21 1.136 36,664,768 +15,636 1.60% 41,646,211
2017-11-22 2017-11-20 1.167 36,649,132 +9,772 1.60% 42,753,544
2017-11-20 2017-11-16 1.177 36,639,360 -19,544 1.60% 43,117,075
2017-11-17 2017-11-15 1.197 36,658,904 +5,863 1.60% 43,890,337
2017-11-14 2017-11-10 1.228 36,653,041 +136,812 1.60% 45,008,531
2017-11-13 2017-11-09 1.228 36,516,229 +89,905 1.59% 44,840,531
2017-11-09 2017-11-07 1.361 36,426,324 -39,089 1.59% 49,575,895
2017-11-08 2017-11-06 1.341 36,465,413 +9,772 1.59% 48,882,793
2017-11-03 2017-11-01 1.371 36,455,641 -5,863 1.59% 49,988,846
2017-10-18 2017-10-16 1.392 36,461,504 -29,317 1.59% 50,743,108
2017-10-12 2017-10-10 1.422 36,490,821 -3,909 1.59% 51,904,141
2017-09-25 2017-09-21 1.412 36,494,730 +9,772 1.59% 51,536,250
2017-09-20 2017-09-18 1.453 36,484,958 -19,544 1.59% 53,015,855
2017-09-15 2017-09-13 1.484 36,504,502 -9,773 1.59% 54,164,908
2017-09-14 2017-09-12 1.392 36,514,275 -19,544 1.59% 50,816,549
2017-09-12 2017-09-08 1.351 36,533,819 +82,087 1.59% 49,348,344
2017-09-04 2017-08-31 1.381 36,451,732 +97,723 1.59% 50,356,497
2017-09-01 2017-08-30 1.351 36,354,009 +9,772 1.59% 49,105,464
2017-08-22 2017-08-18 1.402 36,344,237 +9,773 1.59% 50,951,820
2017-08-21 2017-08-17 1.422 36,334,464 -5,864 1.59% 51,681,741
2017-08-18 2017-08-16 1.412 36,340,328 -9,772 1.59% 51,318,211
2017-08-14 2017-08-10 1.443 36,350,100 +9,772 1.59% 52,447,924
2017-08-10 2017-08-08 1.474 36,340,328 -1,954 1.59% 53,549,437
2017-08-09 2017-08-07 1.484 36,342,282 +9,772 1.59% 53,924,208
2017-08-03 2017-08-01 1.525 36,332,510 +93,814 1.59% 55,396,873
2017-07-21 2017-07-19 1.791 36,238,696 -594,155 1.58% 64,895,441
2017-07-18 2017-07-14 1.781 36,832,851 -392,846 1.61% 65,582,529
2017-07-17 2017-07-13 1.791 37,225,697 -64,498 1.62% 66,662,940
2017-07-11 2017-07-07 1.821 37,290,195 -99,677 1.63% 67,923,215
2017-07-05 2017-07-03 1.852 37,389,872 -19,544 1.63% 69,252,607
2017-06-30 2017-06-28 1.770 37,409,416 -11,727 1.63% 66,226,318
2017-06-29 2017-06-27 1.811 37,421,143 -9,773 1.63% 67,778,803
2017-06-27 2017-06-23 1.811 37,430,916 +19,545 1.63% 67,796,504
2017-06-23 2017-06-21 1.791 37,411,371 -48,861 1.63% 66,995,441
2017-06-15 2017-06-13 1.750 37,460,232 +19,544 1.63% 65,549,616
2017-06-14 2017-06-12 1.668 37,440,688 -31,271 1.63% 62,450,368
2017-06-13 2017-06-09 1.719 37,471,959 +5,863 1.63% 64,419,783
2017-06-12 2017-06-08 1.760 37,466,096 -150,493 1.63% 65,943,268
2017-06-02 2017-05-31 1.862 37,616,589 -48,862 1.64% 70,057,458
2017-05-26 2017-05-24 1.893 37,665,451 +19,545 1.64% 71,304,753
2017-05-25 2017-05-23 1.914 37,645,906 +15,636 1.64% 72,038,214
2017-05-23 2017-05-19 2.005 37,630,270 +751,387 1.64% 75,440,007
2017-05-22 2017-05-18 2.015 36,878,883 -114,926 1.64% 74,318,720
2017-05-19 2017-05-17 2.172 36,993,809 +19,154 1.65% 80,344,387
2017-05-17 2017-05-15 2.172 36,974,655 -716,630 1.65% 80,302,787
2017-05-16 2017-05-12 2.161 37,691,285 -28,731 1.68% 81,465,635
2017-05-05 2017-05-02 2.349 37,720,016 +141,742 1.68% 88,617,102
2017-05-04 2017-04-28 2.214 37,578,274 +55,547 1.67% 83,183,242
2017-05-02 2017-04-27 2.234 37,522,727 -15,323 1.67% 83,843,871
2017-04-25 2017-04-21 2.214 37,538,050 -28,732 1.67% 83,094,203
2017-04-21 2017-04-19 2.088 37,566,782 +13,408 1.67% 78,450,758
2017-04-19 2017-04-13 2.224 37,553,374 -218,359 1.67% 83,520,238
2017-04-10 2017-04-06 2.130 37,771,733 +19,154 1.68% 80,456,333
2017-04-07 2017-04-05 2.193 37,752,579 -47,886 1.68% 82,780,696
2017-04-06 2017-04-03 2.172 37,800,465 -95,771 1.68% 82,096,309
2017-04-05 2017-03-31 2.193 37,896,236 -61,294 1.69% 83,095,695
2017-04-03 2017-03-30 2.214 37,957,530 -323,708 1.69% 84,022,763
2017-03-31 2017-03-29 2.172 38,281,238 -44,055 1.70% 83,140,468
2017-03-30 2017-03-28 2.203 38,325,293 -241,345 1.71% 84,436,669
2017-03-29 2017-03-27 2.203 38,566,638 -95,771 1.72% 84,968,391
2017-03-28 2017-03-24 2.349 38,662,409 -463,535 1.72% 90,831,102
2017-03-27 2017-03-23 2.214 39,125,944 -67,040 1.74% 86,609,164
2017-03-24 2017-03-22 2.193 39,192,984 -1,532,346 1.74% 85,939,096
2017-03-23 2017-03-21 2.120 40,725,330 -794,904 1.81% 86,322,459
2017-03-22 2017-03-20 2.026 41,520,234 +74,701 1.85% 84,105,554
2017-03-21 2017-03-17 1.848 41,445,533 +231,768 1.84% 76,597,422
2017-03-13 2017-03-09 1.598 41,213,765 -93,856 1.83% 65,841,069
2017-03-10 2017-03-08 1.671 41,307,621 -38,309 1.84% 69,010,206
2017-03-06 2017-03-02 1.702 41,345,930 -176,220 1.84% 70,369,348
2017-03-03 2017-03-01 1.702 41,522,150 +19,154 1.85% 70,669,268
2017-02-09 2017-02-07 1.639 41,502,996 -13,408 1.85% 68,036,546
2017-02-08 2017-02-06 1.650 41,516,404 -30,646 1.85% 68,492,020
2017-02-07 2017-02-03 1.608 41,547,050 +67,040 1.85% 66,807,323
2017-02-03 2017-02-01 1.608 41,480,010 -3,831 1.85% 66,699,523
2017-02-02 2017-01-27 1.493 41,483,841 +17,239 1.85% 61,940,992
2017-01-19 2017-01-17 1.389 41,466,602 +9,577 1.85% 57,585,514
2017-01-18 2017-01-16 1.389 41,457,025 +9,577 1.85% 57,572,214
2017-01-11 2017-01-09 1.399 41,447,448 -3,831 1.85% 57,991,688
2016-12-30 2016-12-28 1.368 41,451,279 +95,772 1.85% 56,698,607
2016-12-21 2016-12-19 1.389 41,355,507 -30,647 1.84% 57,431,234
2016-12-12 2016-12-08 1.451 41,386,154 -11,493 1.84% 60,066,597
2016-12-09 2016-12-07 1.430 41,397,647 +11,493 1.84% 59,218,770
2016-11-30 2016-11-28 1.472 41,386,154 -9,577 1.84% 60,930,864
2016-11-29 2016-11-25 1.441 41,395,731 +7,661 1.84% 59,648,263
2016-11-24 2016-11-22 1.524 41,388,070 -21,069 1.84% 63,094,454
2016-11-23 2016-11-21 1.524 41,409,139 +3,831 1.84% 63,126,573
2016-11-11 2016-11-09 1.535 41,405,308 +21,069 1.84% 63,553,066
2016-11-10 2016-11-08 1.535 41,384,239 +3,831 1.84% 63,520,728
2016-11-02 2016-10-31 1.545 41,380,408 +22,985 1.84% 63,946,921
2016-10-31 2016-10-27 1.618 41,357,423 +19,155 1.84% 66,934,238
2016-10-28 2016-10-26 1.639 41,338,268 -5,747 1.84% 67,766,504
2016-10-06 2016-10-04 1.504 41,344,015 -13,408 1.84% 62,163,906
2016-10-05 2016-10-03 1.483 41,357,423 -5,746 1.84% 61,320,399
2016-09-27 2016-09-23 1.462 41,363,169 +11,493 1.84% 60,465,131
2016-09-26 2016-09-22 1.430 41,351,676 +19,154 1.84% 59,153,009
2016-09-21 2016-09-19 1.399 41,332,522 +9,577 1.84% 57,830,888
2016-09-19 2016-09-14 1.493 41,322,945 -95,772 1.84% 61,700,752
2016-09-15 2016-09-13 1.472 41,418,717 +9,578 1.84% 60,978,805
2016-09-14 2016-09-12 1.472 41,409,139 -95,772 1.84% 60,964,704
2016-08-24 2016-08-22 1.692 41,504,911 +95,772 1.85% 70,206,554
2016-08-11 2016-08-09 1.566 41,409,139 +28,731 1.84% 64,856,068
2016-08-09 2016-08-05 1.566 41,380,408 +11,493 1.84% 64,811,069
2016-08-08 2016-08-04 1.577 41,368,915 +11,492 1.84% 65,225,022
2016-08-05 2016-08-03 1.598 41,357,423 +1,916 1.84% 66,070,570
2016-07-28 2016-07-26 1.639 41,355,507 +3,831 1.84% 67,794,765
2016-07-27 2016-07-25 1.650 41,351,676 +7,661 1.84% 68,220,258
2016-07-25 2016-07-21 1.650 41,344,015 -17,239 1.84% 68,207,619
2016-07-22 2016-07-20 1.608 41,361,254 +53,633 1.84% 66,508,564
2016-07-21 2016-07-19 1.629 41,307,621 -38,309 1.84% 67,284,951
2016-07-19 2016-07-15 1.566 41,345,930 +7,662 1.84% 64,757,068
2016-07-11 2016-07-07 1.545 41,338,268 +45,970 1.84% 63,881,800
2016-07-08 2016-07-06 1.535 41,292,298 +15,323 1.84% 63,379,607
2016-07-06 2016-07-04 1.545 41,276,975 +5,747 1.84% 63,787,082
2016-07-04 2016-06-29 1.545 41,271,228 -5,747 1.84% 63,778,201
2016-06-30 2016-06-28 1.524 41,276,975 -9,577 1.84% 62,925,094
2016-06-28 2016-06-24 1.493 41,286,552 +9,577 1.84% 61,646,412
2016-06-22 2016-06-20 1.472 41,276,975 -44,054 1.84% 60,770,125
2016-06-20 2016-06-16 1.368 41,321,029 -95,772 1.84% 56,520,446
2016-06-15 2016-06-13 1.378 41,416,801 +5,746 1.84% 57,083,900
2016-06-13 2016-06-08 1.430 41,411,055 -1,915 1.84% 59,237,950
2016-06-06 2016-06-02 1.451 41,412,970 +9,577 1.84% 60,105,517
2016-05-31 2016-05-27 1.430 41,403,393 -9,577 1.84% 59,226,989
2016-05-27 2016-05-25 1.493 41,412,970 +191,543 1.84% 61,835,172
2016-05-24 2016-05-20 1.420 41,221,427 +206,184 1.83% 58,533,639
2016-05-23 2016-05-19 1.367 41,015,243 +38,029 1.84% 56,083,793
2016-05-19 2016-05-17 1.346 40,977,214 -104,579 1.84% 55,169,765
2016-05-18 2016-05-16 1.325 41,081,793 +70,353 1.84% 54,446,338
2016-05-10 2016-05-06 1.273 41,011,440 +19,014 1.84% 52,196,229
2016-05-05 2016-05-03 1.283 40,992,426 -55,141 1.84% 52,603,203
2016-04-28 2016-04-26 1.346 41,047,567 -45,635 1.84% 55,264,485
2016-04-27 2016-04-25 1.346 41,093,202 -7,605 1.84% 55,325,926
2016-04-26 2016-04-22 1.336 41,100,807 -76,058 1.84% 54,903,851
2016-04-19 2016-04-15 1.157 41,176,865 +110,284 1.85% 47,642,517
2016-04-18 2016-04-14 1.178 41,066,581 +47,535 1.84% 48,378,824
2016-04-15 2016-04-13 1.157 41,019,046 -28,521 1.84% 47,459,917
2016-04-14 2016-04-12 1.104 41,047,567 +85,564 1.84% 45,334,148
2016-04-05 2016-03-31 1.073 40,962,003 +190,144 1.84% 43,947,087
2016-04-01 2016-03-30 1.083 40,771,859 +193,946 1.83% 44,171,940
2016-03-31 2016-03-29 1.083 40,577,913 +213,911 1.82% 43,961,820
2016-03-30 2016-03-24 1.125 40,364,002 +57,043 1.81% 45,428,326
2016-03-24 2016-03-22 1.125 40,306,959 +190,144 1.81% 45,364,126
2016-03-23 2016-03-21 1.104 40,116,815 +47,536 1.80% 44,306,198
2016-03-22 2016-03-18 1.125 40,069,279 +475,358 1.80% 45,096,625
2016-03-21 2016-03-17 1.062 39,593,921 -47,536 1.78% 42,062,843
2016-03-09 2016-03-07 0.989 39,641,457 +43,733 1.78% 39,194,597
2016-02-25 2016-02-23 0.894 39,597,724 +15,212 1.78% 35,402,822
2016-02-24 2016-02-22 0.905 39,582,512 +13,310 1.77% 35,805,566
2016-02-17 2016-02-15 0.852 39,569,202 +51,339 1.77% 33,712,507
2016-01-22 2016-01-20 0.936 39,517,863 -95,072 1.77% 36,994,077
2016-01-15 2016-01-13 0.999 39,612,935 -384 1.78% 39,583,060
2016-01-11 2016-01-07 0.999 39,613,319 +38,028 1.78% 39,583,444
2015-12-15 2015-12-11 1.031 39,575,291 +9,508 1.77% 40,794,248
2015-12-14 2015-12-10 1.052 39,565,783 +102,677 1.77% 41,616,783
2015-12-01 2015-11-27 1.083 39,463,106 +47,536 1.77% 42,754,046
2015-10-26 2015-10-22 1.189 39,415,570 -174,932 1.77% 46,848,425
2015-10-23 2015-10-20 1.210 39,590,502 -174,932 1.78% 47,889,200
2015-10-22 2015-10-19 1.199 39,765,434 -465,851 1.78% 47,682,533
2015-10-20 2015-10-16 1.189 40,231,285 -564,726 1.80% 47,817,964
2015-10-19 2015-10-15 1.199 40,796,011 -726,348 1.83% 48,918,292
2015-10-16 2015-10-14 1.231 41,522,359 -285,215 1.86% 51,099,496
2015-10-15 2015-10-13 1.241 41,807,574 -289,018 1.87% 51,890,244
2015-10-14 2015-10-12 1.252 42,096,592 -416,414 1.89% 52,691,752
2015-10-13 2015-10-09 1.252 42,513,006 -285,215 1.91% 53,212,972
2015-10-12 2015-10-08 1.252 42,798,221 -239,581 1.92% 53,569,971
2015-10-09 2015-10-07 1.241 43,037,802 -570,430 1.93% 53,417,164
2015-10-08 2015-10-06 1.199 43,608,232 -152,115 1.96% 52,290,412
2015-10-07 2015-10-05 1.199 43,760,347 -66,550 1.96% 52,472,813
2015-10-06 2015-10-02 1.220 43,826,897 -193,946 1.97% 53,474,588
2015-10-05 2015-09-30 1.220 44,020,843 -334,653 1.97% 53,711,228
2015-10-02 2015-09-29 1.210 44,355,496 -148,312 1.99% 53,653,001
2015-09-30 2015-09-25 1.294 44,503,808 -380,286 2.00% 57,577,264
2015-09-11 2015-09-09 1.262 44,884,094 +3,802 2.01% 56,652,939
2015-09-04 2015-09-01 1.199 44,880,292 -262,397 2.01% 53,815,733
2015-08-27 2015-08-25 1.147 45,142,689 +41,831 2.02% 51,756,233
2015-08-26 2015-08-24 1.147 45,100,858 +1,902 2.02% 51,708,274
2015-08-25 2015-08-21 1.262 45,098,956 -38,029 2.02% 56,924,139
2015-08-07 2015-08-05 1.420 45,136,985 +3,803 2.02% 64,093,657
2015-08-06 2015-08-04 1.409 45,133,182 +9,507 2.02% 63,613,529
2015-07-31 2015-07-29 1.420 45,123,675 +3,803 2.02% 64,074,757
2015-07-17 2015-07-15 1.494 45,119,872 +47,536 2.02% 67,391,472
2015-07-15 2015-07-13 1.525 45,072,336 -57,043 2.02% 68,742,735
2015-07-14 2015-07-10 1.452 45,129,379 +76,057 2.02% 65,506,920
2015-07-13 2015-07-09 1.357 45,053,322 +1,901 2.02% 61,131,530
2015-07-08 2015-07-06 1.441 45,051,421 -24,718 2.02% 64,919,893
2015-07-07 2015-07-03 1.641 45,076,139 -237,679 2.02% 73,963,941
2015-07-03 2015-06-30 1.714 45,313,818 -899,379 2.03% 77,690,336
2015-07-02 2015-06-29 1.725 46,213,197 -1,104,733 2.07% 79,718,405
2015-06-30 2015-06-26 1.830 47,317,930 +19,014 2.12% 86,601,163
2015-06-29 2015-06-25 1.883 47,298,916 -190,143 2.12% 89,053,902
2015-06-26 2015-06-24 1.883 47,489,059 -190,143 2.13% 89,411,902
2015-06-25 2015-06-23 1.893 47,679,202 -19,015 2.14% 90,271,409
2015-06-24 2015-06-22 1.893 47,698,217 -9,507 2.14% 90,307,410
2015-06-23 2015-06-19 1.830 47,707,724 -95,072 2.14% 87,314,563
2015-06-22 2015-06-18 1.809 47,802,796 -231,975 2.14% 86,482,948
2015-06-19 2015-06-17 1.820 48,034,771 -298,525 2.15% 87,407,875
2015-06-18 2015-06-16 1.799 48,333,296 -925,998 2.17% 86,934,320
2015-06-17 2015-06-15 1.799 49,259,294 -169,228 2.21% 88,599,859
2015-06-11 2015-06-09 1.841 49,428,522 +39,930 2.22% 90,983,871
2015-06-10 2015-06-08 1.935 49,388,592 -148,311 2.21% 95,585,762
2015-06-09 2015-06-05 1.935 49,536,903 -95,072 2.22% 95,872,800
2015-06-08 2015-06-04 1.977 49,631,975 -190,144 2.23% 98,144,992
2015-06-05 2015-06-03 1.967 49,822,119 -55,141 2.23% 97,996,945
2015-06-04 2015-06-02 1.977 49,877,260 -22,817 2.24% 98,630,032
2015-06-03 2015-06-01 1.998 49,900,077 -22,818 2.24% 99,724,887
2015-06-02 2015-05-29 1.998 49,922,895 -47,535 2.24% 99,770,489
2015-06-01 2015-05-28 1.977 49,970,430 -199,651 2.24% 98,814,271
2015-05-29 2015-05-27 2.009 50,170,081 -190,143 2.25% 100,792,196
2015-05-28 2015-05-26 2.041 50,360,224 -25,670 2.26% 102,763,318
2015-05-27 2015-05-22 1.977 50,385,894 -28,521 2.26% 99,634,609
2015-05-26 2015-05-21 1.956 50,414,415 +267,546 2.26% 98,624,793
2015-05-22 2015-05-20 1.977 50,146,869 -478,510 2.26% 99,161,954
2015-05-21 2015-05-19 1.977 50,625,379 -37,827 2.28% 100,108,174
2015-05-19 2015-05-15 1.914 50,663,206 -9,457 2.28% 96,968,547
2015-05-18 2015-05-14 1.914 50,672,663 +20,805 2.28% 96,986,648
2015-05-14 2015-05-12 1.914 50,651,858 +18,914 2.28% 96,946,828
2015-05-04 2015-04-29 1.999 50,632,944 -13,240 2.28% 101,193,969
2015-04-30 2015-04-28 2.030 50,646,184 -5,674 2.28% 102,827,104
2015-04-29 2015-04-27 2.041 50,651,858 -17,022 2.28% 103,374,242
2015-04-28 2015-04-24 1.999 50,668,880 -28,370 2.28% 101,265,790
2015-04-27 2015-04-23 1.988 50,697,250 -5,674 2.29% 100,786,392
2015-04-23 2015-04-21 1.946 50,702,924 -17,022 2.29% 98,653,041
2015-04-22 2015-04-20 1.903 50,719,946 +20,805 2.29% 96,540,809
2015-04-17 2015-04-15 1.999 50,699,141 -98,350 2.29% 101,326,269
2015-04-16 2015-04-14 2.178 50,797,491 -253,440 2.29% 110,654,512
2015-04-15 2015-04-13 2.199 51,050,931 -414,204 2.30% 112,286,268
2015-04-10 2015-04-08 2.094 51,465,135 -325,311 2.32% 107,755,129
2015-04-08 2015-04-01 1.882 51,790,446 -11,349 2.33% 97,483,093
2015-04-01 2015-03-30 1.872 51,801,795 +18,914 2.34% 96,956,677
2015-03-31 2015-03-27 1.829 51,782,881 +1,891 2.33% 94,730,964
2015-03-26 2015-03-24 1.861 51,780,990 -94,567 2.33% 96,370,179
2015-03-24 2015-03-20 1.988 51,875,557 -85,110 2.34% 103,128,872
2015-03-23 2015-03-19 1.956 51,960,667 -60,523 2.34% 101,649,698
2015-03-20 2015-03-18 1.914 52,021,190 +5,674 2.35% 99,567,707
2015-03-19 2015-03-17 1.745 52,015,516 +30,261 2.34% 90,756,241
2015-03-17 2015-03-13 1.798 51,985,255 -7,565 2.34% 93,452,031
2015-03-13 2015-03-11 1.829 51,992,820 +17,022 2.34% 95,115,024
2015-03-12 2015-03-10 1.829 51,975,798 +9,457 2.34% 95,083,884
2015-03-11 2015-03-09 1.914 51,966,341 -7,566 2.34% 99,462,726
2015-03-10 2015-03-06 1.925 51,973,907 -18,913 2.34% 100,026,806
2015-03-05 2015-03-03 1.903 51,992,820 +9,457 2.34% 98,963,609
2015-03-03 2015-02-27 1.903 51,983,363 -17,023 2.34% 98,945,608
2015-03-02 2015-02-26 1.893 52,000,386 -1,891 2.34% 98,428,132
2015-02-27 2015-02-25 1.893 52,002,277 -1,891 2.34% 98,431,712
2015-02-12 2015-02-10 1.660 52,004,168 +1,891 2.34% 86,337,099
2015-02-11 2015-02-09 1.639 52,002,277 +11,348 2.34% 85,234,164
2015-02-02 2015-01-29 1.671 51,990,929 +1,891 2.34% 86,864,897
2015-01-23 2015-01-21 1.734 51,989,038 +22,697 2.34% 90,160,285
2015-01-21 2015-01-19 1.724 51,966,341 +34,044 2.34% 89,571,406
2015-01-15 2015-01-13 1.808 51,932,297 -11,348 2.34% 93,905,989
2015-01-13 2015-01-09 1.798 51,943,645 -24,588 2.34% 93,377,231
2015-01-09 2015-01-07 1.777 51,968,233 +9,457 2.34% 92,322,356
2015-01-02 2014-12-29 1.787 51,958,776 +18,913 2.34% 92,854,993
2014-12-29 2014-12-22 1.745 51,939,863 +1,892 2.34% 90,624,243
2014-12-23 2014-12-19 1.724 51,937,971 +41,609 2.34% 89,522,506
2014-12-19 2014-12-17 1.829 51,896,362 +22,696 2.34% 94,938,565
2014-12-18 2014-12-16 1.861 51,873,666 +24,588 2.34% 96,542,659
2014-12-15 2014-12-11 1.988 51,849,078 +3,783 2.34% 103,076,232
2014-12-08 2014-12-04 2.157 51,845,295 -1,892 2.34% 111,840,516
2014-12-04 2014-12-02 2.168 51,847,187 -56,740 2.34% 112,392,856
2014-12-03 2014-12-01 2.199 51,903,927 -92,676 2.34% 114,162,429
2014-12-02 2014-11-28 2.157 51,996,603 -126,720 2.34% 112,166,918
2014-12-01 2014-11-27 2.115 52,123,323 -7,565 2.35% 110,235,566
2014-11-28 2014-11-26 2.051 52,130,888 -28,370 2.35% 106,944,019
2014-11-27 2014-11-25 2.062 52,159,258 -425,553 2.35% 107,553,776
2014-11-26 2014-11-24 1.861 52,584,811 -18,913 2.37% 97,866,179
2014-11-25 2014-11-21 1.893 52,603,724 -253,440 2.37% 99,570,151
2014-11-24 2014-11-20 1.745 52,857,164 +13,239 2.38% 92,224,742
2014-11-21 2014-11-19 1.734 52,843,925 -9,456 2.38% 91,642,845
2014-11-17 2014-11-13 1.798 52,853,381 -22,696 2.38% 95,012,630
2014-11-14 2014-11-12 1.766 52,876,077 -24,588 2.38% 93,376,017
2014-11-13 2014-11-11 1.639 52,900,665 +20,805 2.38% 86,706,664
2014-11-11 2014-11-07 1.597 52,879,860 +1,891 2.38% 84,435,852
2014-11-03 2014-10-30 1.618 52,877,969 -9,457 2.38% 85,551,148
2014-10-31 2014-10-29 1.618 52,887,426 -9,456 2.38% 85,566,449
2014-10-30 2014-10-28 1.607 52,896,882 +18,913 2.38% 85,022,390
2014-10-29 2014-10-27 1.586 52,877,969 +1,892 2.38% 83,873,675
2014-10-22 2014-10-20 1.650 52,876,077 +30,261 2.38% 87,225,501
2014-10-21 2014-10-17 1.618 52,845,816 +5,674 2.38% 85,499,128
2014-10-17 2014-10-15 1.628 52,840,142 +26,479 2.38% 86,048,706
2014-10-06 2014-09-30 1.639 52,813,663 +330,985 2.38% 86,564,063
2014-10-03 2014-09-29 1.681 52,482,678 -18,914 2.37% 88,241,475
2014-09-25 2014-09-23 1.777 52,501,592 -3,782 2.37% 93,269,876
2014-09-18 2014-09-16 1.798 52,505,374 -22,696 2.37% 94,387,031
2014-09-03 2014-09-01 1.766 52,528,070 -20,805 2.37% 92,761,457
2014-09-01 2014-08-28 1.734 52,548,875 -5,674 2.37% 91,131,164
2014-08-26 2014-08-22 1.777 52,554,549 -75,654 2.37% 93,363,955
2014-08-22 2014-08-20 1.829 52,630,203 -18,913 2.37% 96,281,045
2014-08-21 2014-08-19 1.851 52,649,116 -79,437 2.37% 97,429,120
2014-08-19 2014-08-15 1.808 52,728,553 -1,891 2.38% 95,345,809
2014-08-18 2014-08-14 1.798 52,730,444 -5,674 2.38% 94,791,631
2014-08-12 2014-08-08 1.766 52,736,118 -94,567 2.38% 93,128,857
2014-08-08 2014-08-06 1.724 52,830,685 -15,131 2.38% 91,061,226
2014-08-07 2014-08-05 1.713 52,845,816 -3,783 2.38% 90,528,488
2014-08-05 2014-08-01 1.713 52,849,599 -18,913 2.38% 90,534,969
2014-08-04 2014-07-31 1.766 52,868,512 -66,197 2.38% 93,362,657
2014-07-31 2014-07-29 1.576 52,934,709 -9,457 2.39% 83,403,916
2014-07-28 2014-07-24 1.554 52,944,166 -1,607 2.39% 82,299,101
2014-07-25 2014-07-23 1.544 52,945,773 -47,283 2.39% 81,741,724
2014-07-24 2014-07-22 1.554 52,993,056 +28,370 2.39% 82,375,098
2014-07-15 2014-07-11 1.533 52,964,686 -75,654 2.39% 81,210,849
2014-07-14 2014-07-10 1.533 53,040,340 +47,284 2.39% 81,326,849
2014-07-09 2014-07-07 1.533 52,993,056 -5,674 2.39% 81,254,349
2014-07-02 2014-06-27 1.480 52,998,730 +18,913 2.39% 78,460,875
2014-06-25 2014-06-23 1.491 52,979,817 -71,871 2.39% 78,993,110
2014-06-18 2014-06-16 1.554 53,051,688 -94,567 2.39% 82,466,239
2014-06-10 2014-06-06 1.417 53,146,255 -520,119 2.40% 75,307,306
2014-06-05 2014-06-03 1.470 53,666,374 -19,859 2.42% 78,881,780
2014-06-04 2014-05-30 1.502 53,686,233 +9,456 2.42% 80,614,084
2014-06-03 2014-05-29 1.459 53,676,777 +47,284 2.42% 78,329,466
2014-05-30 2014-05-28 1.459 53,629,493 -18,914 2.42% 78,260,465
2014-05-29 2014-05-27 1.502 53,648,407 -30,261 2.42% 80,557,285
2014-05-27 2014-05-23 1.544 53,678,668 +609,915 2.42% 82,884,865
2014-05-26 2014-05-22 1.608 53,068,753 +580,341 2.41% 85,333,848
2014-05-23 2014-05-21 1.629 52,488,412 +296,743 2.38% 85,518,557
2014-05-22 2014-05-20 1.629 52,191,669 +1,371,032 2.37% 85,035,078
2014-05-21 2014-05-19 1.640 50,820,637 +2,601,203 2.31% 83,342,462
2014-05-20 2014-05-16 1.587 48,219,434 +2,253,750 2.19% 76,509,238
2014-05-19 2014-05-15 1.491 45,965,684 +1,446,156 2.09% 68,527,875
2014-05-14 2014-05-12 1.352 44,519,528 -9,391 2.02% 60,208,772
2014-04-22 2014-04-16 1.438 44,528,919 -22,537 2.02% 64,014,951
2014-04-17 2014-04-15 1.395 44,551,456 +26,294 2.02% 62,149,651
2014-04-16 2014-04-14 1.533 44,525,162 +50,709 2.02% 68,276,854
2014-04-15 2014-04-11 1.480 44,474,453 -56,344 2.02% 65,831,070
2014-04-01 2014-03-28 1.363 44,530,797 +13,147 2.02% 60,698,217
2014-03-31 2014-03-27 1.384 44,517,650 +18,781 2.02% 61,628,427
2014-03-28 2014-03-26 1.427 44,498,869 +56,344 2.02% 63,497,887
2014-03-20 2014-03-18 1.501 44,442,525 -61,978 2.02% 66,730,340
2014-03-19 2014-03-17 1.491 44,504,503 +5,634 2.02% 66,349,475
2014-03-18 2014-03-14 1.523 44,498,869 +45,075 2.02% 67,762,670
2014-03-14 2014-03-12 1.619 44,453,794 +26,294 2.02% 71,954,493
2014-03-11 2014-03-07 1.651 44,427,500 +54,466 2.02% 73,331,248
2014-02-20 2014-02-18 1.757 44,373,034 +37,562 2.01% 77,966,595
2014-02-18 2014-02-14 1.746 44,335,472 -15,025 2.01% 77,428,471
2014-02-10 2014-02-06 1.661 44,350,497 +37,563 2.01% 73,676,433
2014-01-29 2014-01-27 1.672 44,312,934 +18,781 2.01% 74,085,917
2014-01-28 2014-01-24 1.736 44,294,153 -18,781 2.01% 76,884,626
2014-01-23 2014-01-21 1.789 44,312,934 -18,781 2.01% 79,276,650
2014-01-15 2014-01-13 1.885 44,331,715 -33,807 2.01% 83,559,012
2014-01-09 2014-01-07 1.778 44,365,522 -28,172 2.01% 78,898,286
2014-01-07 2014-01-03 1.704 44,393,694 -37,562 2.02% 75,639,172
2014-01-06 2014-01-02 1.693 44,431,256 +41,319 2.02% 75,230,026
2013-12-30 2013-12-24 1.661 44,389,937 +5,634 2.02% 73,741,951
2013-12-27 2013-12-20 1.651 44,384,303 +24,416 2.01% 73,259,947
2013-12-19 2013-12-17 1.736 44,359,887 -76,064 2.01% 76,998,725
2013-12-16 2013-12-12 1.725 44,435,951 -75,125 2.02% 76,657,560
2013-12-13 2013-12-11 1.725 44,511,076 +24,415 2.02% 76,787,160
2013-12-12 2013-12-10 1.736 44,486,661 -13,147 2.02% 77,218,776
2013-12-11 2013-12-09 1.757 44,499,808 -93,906 2.02% 78,189,346
2013-12-10 2013-12-06 1.789 44,593,714 +28,172 2.02% 79,778,970
2013-12-09 2013-12-05 1.789 44,565,542 -9,391 2.02% 79,728,570
2013-12-06 2013-12-04 1.821 44,574,933 -18,781 2.02% 81,169,395
2013-12-05 2013-12-03 1.789 44,593,714 -18,781 2.02% 79,778,970
2013-12-03 2013-11-29 1.768 44,612,495 +28,172 2.03% 78,862,420
2013-11-29 2013-11-27 1.757 44,584,323 +9,390 2.02% 78,337,845
2013-11-27 2013-11-25 1.693 44,574,933 +9,391 2.02% 75,473,297
2013-11-26 2013-11-22 1.746 44,565,542 +28,172 2.02% 77,830,271
2013-11-20 2013-11-18 1.917 44,537,370 -262,938 2.02% 85,369,467
2013-11-19 2013-11-15 1.896 44,800,308 -353,087 2.03% 84,919,319
2013-11-14 2013-11-12 1.885 45,153,395 -159,641 2.05% 85,107,763
2013-11-13 2013-11-11 1.917 45,313,036 -187,812 2.06% 86,856,268
2013-11-11 2013-11-07 1.927 45,500,848 -56,344 2.07% 87,700,802
2013-11-08 2013-11-06 1.970 45,557,192 -749,372 2.07% 89,749,942
2013-11-05 2013-11-01 1.736 46,306,564 -18,781 2.10% 80,377,716
2013-10-25 2013-10-23 1.693 46,325,345 -601,000 2.10% 78,437,056
2013-10-24 2013-10-22 1.725 46,926,345 -858,303 2.13% 80,953,801
2013-10-23 2013-10-21 1.736 47,784,648 -240,400 2.17% 82,943,335
2013-10-22 2013-10-18 1.672 48,025,048 +24,415 2.18% 80,292,126
2013-10-21 2013-10-17 1.672 48,000,633 +18,782 2.18% 80,251,307
2013-10-15 2013-10-10 1.693 47,981,851 -41,319 2.18% 81,241,816
2013-10-04 2013-10-02 1.725 48,023,170 -1,878 2.18% 82,845,961
2013-09-30 2013-09-26 1.757 48,025,048 +28,172 2.18% 84,383,445
2013-09-26 2013-09-24 1.789 47,996,876 -16,903 2.18% 85,867,289
2013-09-19 2013-09-17 1.757 48,013,779 +28,171 2.18% 84,363,644
2013-09-16 2013-09-12 1.757 47,985,608 -185,934 2.18% 84,314,146
2013-09-13 2013-09-11 1.768 48,171,542 -281,719 2.19% 85,153,820
2013-09-11 2013-09-09 1.736 48,453,261 -24,415 2.20% 84,103,896
2013-09-10 2013-09-06 1.683 48,477,676 -5,635 2.20% 81,565,101
2013-09-09 2013-09-05 1.693 48,483,311 +41,319 2.20% 82,090,877
2013-09-02 2013-08-29 1.576 48,441,992 -3,756 2.20% 76,346,513
2013-08-30 2013-08-28 1.597 48,445,748 +41,319 2.20% 77,384,223
2013-08-27 2013-08-23 1.683 48,404,429 +93,906 2.20% 81,441,861
2013-08-26 2013-08-22 1.704 48,310,523 +24,415 2.19% 82,312,771
2013-08-23 2013-08-21 1.757 48,286,108 -16,903 2.19% 84,842,146
2013-08-22 2013-08-20 1.768 48,303,011 -16,903 2.19% 85,386,221
2013-08-19 2013-08-15 1.757 48,319,914 -1,878 2.19% 84,901,546
2013-08-16 2013-08-13 1.789 48,321,792 -18,781 2.19% 86,448,570
2013-08-12 2013-08-08 1.661 48,340,573 -24,416 2.19% 80,304,872
2013-08-08 2013-08-06 1.683 48,364,989 +7,514,378 2.20% 81,375,502
2013-08-07 2013-08-05 1.683 40,850,611 +24,416 1.85% 68,732,342
2013-08-06 2013-08-02 1.693 40,826,195 -20,659 1.85% 69,126,016
2013-07-30 2013-07-26 1.789 40,846,854 -1,879 1.85% 73,075,769
2013-07-22 2013-07-18 1.810 40,848,733 -9,390 1.85% 73,949,120
2013-07-19 2013-07-17 1.757 40,858,123 -3,756 1.85% 71,790,645
2013-07-18 2013-07-16 1.789 40,861,879 -5,635 1.86% 73,102,649
2013-07-12 2013-07-10 1.651 40,867,514 +13,147 1.86% 67,455,197
2013-07-11 2013-07-09 1.725 40,854,367 +46,953 1.85% 70,478,881
2013-07-09 2013-07-05 1.725 40,807,414 +18,781 1.85% 70,397,881
2013-07-08 2013-07-04 1.714 40,788,633 -11,268 1.85% 69,931,127
2013-07-03 2013-06-28 1.885 40,799,901 -22,538 1.85% 76,902,043
2013-06-27 2013-06-25 1.704 40,822,439 +16,903 1.85% 69,554,372
2013-06-26 2013-06-24 1.619 40,805,536 +61,978 1.85% 66,049,293
2013-06-25 2013-06-21 1.746 40,743,558 +84,516 1.85% 71,155,471
2013-06-24 2013-06-20 1.810 40,659,042 +50,709 1.85% 73,605,720
2013-06-17 2013-06-13 2.013 40,608,333 +46,954 1.84% 81,730,182
2013-06-11 2013-06-07 2.087 40,561,379 -7,520,013 1.84% 84,659,224
2013-06-07 2013-06-05 2.098 48,081,392 +918,403 2.18% 100,866,920
2013-06-06 2013-06-04 2.098 47,162,989 +1,179,463 2.14% 98,940,260
2013-06-05 2013-06-03 2.002 45,983,526 -45,075 2.09% 92,058,866
2013-06-03 2013-05-30 2.140 46,028,601 -341,819 2.09% 98,521,118
2013-05-31 2013-05-29 2.151 46,370,420 -187,813 2.11% 99,746,553
2013-05-29 2013-05-27 2.288 46,558,233 -28,171 2.11% 106,503,856
2013-05-28 2013-05-24 2.299 46,586,404 +1,694,689 2.11% 107,083,121
2013-05-21 2013-05-16 2.288 44,891,715 -86,870 2.11% 102,691,628
2013-05-16 2013-05-14 2.288 44,978,585 -18,098 2.12% 102,890,347
2013-05-14 2013-05-10 2.310 44,996,683 -30,767 2.12% 103,926,256
2013-05-02 2013-04-29 2.166 45,027,450 -7,239 2.12% 97,528,584
2013-04-30 2013-04-26 2.409 45,034,689 +18,098 2.12% 108,493,110
2013-04-29 2013-04-25 2.453 45,016,591 -27,147 2.12% 110,439,409
2013-04-26 2013-04-24 2.464 45,043,738 -45,245 2.12% 111,003,784
2013-04-15 2013-04-11 2.376 45,088,983 +18,098 2.12% 107,129,085
2013-04-12 2013-04-10 2.387 45,070,885 -5,430 2.12% 107,584,160
2013-04-11 2013-04-09 2.321 45,076,315 -9,049 2.12% 104,608,313
2013-04-05 2013-04-02 2.343 45,085,364 +18,098 2.12% 105,625,782
2013-04-03 2013-03-28 2.431 45,067,266 -3,619 2.12% 109,567,661
2013-04-02 2013-03-27 2.531 45,070,885 -18,098 2.12% 114,059,133
2013-03-28 2013-03-26 2.542 45,088,983 -59,724 2.12% 114,603,207
2013-03-27 2013-03-25 2.630 45,148,707 +54,294 2.13% 118,746,487
2013-03-26 2013-03-22 2.696 45,094,413 -3,619 2.12% 121,593,696
2013-03-21 2013-03-19 2.619 45,098,032 +18,098 2.12% 118,114,831
2013-03-20 2013-03-18 2.619 45,079,934 +104,968 2.12% 118,067,431
2013-03-19 2013-03-15 2.796 44,974,966 +14,479 2.12% 125,744,750
2013-03-18 2013-03-14 2.818 44,960,487 +54,294 2.12% 126,697,978
2013-03-15 2013-03-13 2.774 44,906,193 -18,098 2.12% 124,559,959
2013-03-14 2013-03-12 2.785 44,924,291 +54,294 2.12% 125,106,614
2013-03-13 2013-03-11 2.851 44,869,997 -18,098 2.11% 127,930,543
2013-03-12 2013-03-08 2.752 44,888,095 -7,239 2.11% 123,517,650
2013-03-08 2013-03-06 2.741 44,895,334 +34,386 2.12% 123,041,434
2013-03-05 2013-03-01 2.862 44,860,948 -16,288 2.11% 128,400,498
2013-03-01 2013-02-27 2.752 44,877,236 -18,098 2.11% 123,487,769
2013-02-28 2013-02-26 2.685 44,895,334 +54,294 2.12% 120,560,760
2013-02-27 2013-02-25 2.862 44,841,040 -18,098 2.11% 128,343,517
2013-02-26 2013-02-22 2.906 44,859,138 +72,392 2.11% 130,378,257
2013-02-25 2013-02-21 3.039 44,786,746 -18,098 2.11% 136,107,075
2013-02-22 2013-02-20 3.094 44,804,844 -36,196 2.11% 138,637,749
2013-02-21 2013-02-19 2.984 44,841,040 -57,914 2.11% 133,794,400
2013-02-20 2013-02-18 3.127 44,898,954 +36,196 2.12% 140,417,474
2013-02-19 2013-02-15 3.083 44,862,758 -41,625 2.11% 138,321,175
2013-02-18 2013-02-14 2.851 44,904,383 +34,386 2.12% 128,028,582
2013-02-14 2013-02-07 2.785 44,869,997 +10,859 2.11% 124,955,414
2013-02-08 2013-02-06 2.796 44,859,138 -68,773 2.11% 125,420,908
2013-02-07 2013-02-05 2.752 44,927,911 -77,821 2.12% 123,627,210
2013-02-06 2013-02-04 2.630 45,005,732 +9,049 2.12% 118,370,446
2013-02-05 2013-02-01 2.619 44,996,683 +72,392 2.12% 117,849,391
2013-02-04 2013-01-31 2.685 44,924,291 -18,098 2.12% 120,638,520
2013-02-01 2013-01-30 2.608 44,942,389 +14,478 2.12% 117,210,537
2013-01-31 2013-01-29 2.564 44,927,911 +18,098 2.12% 115,186,798
2013-01-28 2013-01-24 2.575 44,909,813 +19,908 2.12% 115,636,693
2013-01-25 2013-01-23 2.652 44,889,905 -59,724 2.11% 119,057,957
2013-01-24 2013-01-22 2.696 44,949,629 -43,435 2.12% 121,203,297
2013-01-23 2013-01-21 2.575 44,993,064 +41,626 2.12% 115,851,053
2013-01-22 2013-01-18 2.431 44,951,438 -5,430 2.12% 109,286,060
2013-01-21 2013-01-17 2.453 44,956,868 -14,478 2.12% 110,292,891
2013-01-18 2013-01-16 2.431 44,971,346 -18,098 2.12% 109,334,460
2013-01-17 2013-01-15 2.464 44,989,444 +9,049 2.12% 110,869,984
2013-01-16 2013-01-14 2.498 44,980,395 -12,669 2.12% 112,338,909
2013-01-15 2013-01-11 2.475 44,993,064 +57,914 2.12% 111,376,120
2013-01-10 2013-01-08 2.464 44,935,150 -41,626 2.12% 110,736,185
2013-01-09 2013-01-07 2.553 44,976,776 -774,596 2.12% 114,815,044
2013-01-07 2013-01-03 2.475 45,751,372 +36,196 2.16% 113,253,241
2013-01-04 2013-01-02 2.431 45,715,176 -85,060 2.15% 111,142,861
2013-01-02 2012-12-27 2.276 45,800,236 +21,717 2.16% 104,263,772
2012-12-28 2012-12-24 2.299 45,778,519 -9,049 2.16% 105,226,123
2012-12-27 2012-12-20 2.343 45,787,568 -30,766 2.16% 107,270,902
2012-12-19 2012-12-17 2.343 45,818,334 -9,049 2.16% 107,342,981
2012-12-18 2012-12-14 2.387 45,827,383 +45,245 2.16% 109,389,920
2012-12-17 2012-12-13 2.365 45,782,138 -47,055 2.16% 108,270,051
2012-12-13 2012-12-11 2.276 45,829,193 +18,098 2.16% 104,329,692
2012-12-12 2012-12-10 2.265 45,811,095 -50,675 2.16% 103,782,238
2012-12-11 2012-12-07 2.265 45,861,770 -9,049 2.16% 103,897,039
2012-12-10 2012-12-06 2.210 45,870,819 -117,637 2.16% 101,382,965
2012-12-07 2012-12-05 2.243 45,988,456 +76,012 2.17% 103,167,609
2012-12-06 2012-12-04 2.221 45,912,444 +14,478 2.16% 101,982,338
2012-12-05 2012-12-03 2.166 45,897,966 -117,637 2.16% 99,414,105
2012-12-04 2012-11-30 2.188 46,015,603 -86,871 2.17% 100,685,934
2012-11-30 2012-11-28 1.879 46,102,474 -27,147 2.17% 86,610,720
2012-11-28 2012-11-26 1.923 46,129,621 -9,049 2.17% 88,700,819
2012-11-16 2012-11-14 1.912 46,138,670 -10,858 2.17% 88,208,344
2012-11-15 2012-11-13 1.834 46,149,528 +9,049 2.17% 84,659,139
2012-11-14 2012-11-12 1.868 46,140,479 +19,907 2.17% 86,172,224
2012-11-13 2012-11-09 1.923 46,120,572 -27,147 2.17% 88,683,419
2012-11-09 2012-11-07 1.978 46,147,719 +27,147 2.17% 91,285,493
2012-11-08 2012-11-06 1.945 46,120,572 -45,245 2.17% 89,702,769
2012-11-06 2012-11-02 1.934 46,165,817 +27,147 2.17% 89,280,594
2012-11-02 2012-10-31 1.901 46,138,670 -32,576 2.17% 87,698,470
2012-10-31 2012-10-29 1.857 46,171,246 +23,527 2.18% 85,719,450
2012-10-30 2012-10-26 1.879 46,147,719 +19,908 2.17% 86,695,720
2012-10-26 2012-10-24 2.011 46,127,811 -5,429 2.17% 92,775,378
2012-10-25 2012-10-22 1.978 46,133,240 +47,055 2.17% 91,256,852
2012-10-24 2012-10-19 1.956 46,086,185 -12,669 2.17% 90,145,182
2012-10-22 2012-10-18 1.956 46,098,854 +65,153 2.17% 90,169,963
2012-10-19 2012-10-17 1.989 46,033,701 -27,147 2.17% 91,568,668
2012-10-18 2012-10-16 1.989 46,060,848 +66,963 2.17% 91,622,667
2012-10-17 2012-10-15 1.956 45,993,885 +45,245 2.17% 89,964,642
2012-10-12 2012-10-10 1.956 45,948,640 +18,098 2.16% 89,876,143
2012-10-10 2012-10-08 2.033 45,930,542 -18,098 2.16% 93,393,766
2012-10-09 2012-10-05 2.067 45,948,640 +18,098 2.16% 94,953,891
2012-10-05 2012-10-03 1.978 45,930,542 +27,147 2.16% 90,855,892
2012-10-04 2012-09-28 1.879 45,903,395 +36,196 2.16% 86,236,719
2012-10-03 2012-09-27 1.886 45,867,199 +18,098 2.16% 86,495,469
2012-09-28 2012-09-26 1.852 45,849,101 +1,094,372 2.16% 84,908,143
2012-09-27 2012-09-25 1.920 44,754,729 +12,398 2.15% 85,913,719
2012-09-26 2012-09-24 1.863 44,742,331 +88,558 2.15% 83,363,745
2012-09-25 2012-09-21 1.841 44,653,773 +88,557 2.15% 82,190,275
2012-09-24 2012-09-20 1.818 44,565,216 +17,712 2.15% 81,020,806
2012-09-20 2012-09-18 1.750 44,547,504 +132,836 2.14% 77,970,396
2012-09-17 2012-09-13 1.784 44,414,668 -40,737 2.14% 79,242,501
2012-09-14 2012-09-12 1.750 44,455,405 +40,737 2.14% 77,809,198
2012-09-13 2012-09-11 1.716 44,414,668 +492,379 2.14% 76,233,292
2012-09-12 2012-09-10 1.728 43,922,289 +185,971 2.11% 75,884,148
2012-09-10 2012-09-06 1.637 43,736,318 +79,702 2.11% 71,611,849
2012-09-07 2012-09-05 1.615 43,656,616 +88,557 2.10% 70,495,399
2012-09-06 2012-09-04 1.671 43,568,059 +97,414 2.10% 72,812,274
2012-09-05 2012-09-03 1.694 43,470,645 +44,278 2.09% 73,631,222
2012-09-03 2012-08-30 1.694 43,426,367 +53,135 2.09% 73,556,224
2012-08-29 2012-08-27 1.739 43,373,232 -17,712 2.09% 75,425,322
2012-08-27 2012-08-23 1.818 43,390,944 +8,856 2.09% 78,885,947
2012-08-24 2012-08-22 1.739 43,382,088 -17,711 2.09% 75,440,723
2012-08-21 2012-08-17 1.694 43,399,799 +5,313 2.09% 73,511,222
2012-08-20 2012-08-16 1.660 43,394,486 +17,712 2.09% 72,032,179
2012-08-17 2012-08-15 1.671 43,376,774 +11,512 2.09% 72,492,593
2012-08-15 2012-08-13 1.716 43,365,262 +1,218,551 2.09% 74,432,093
2012-08-14 2012-08-10 1.739 42,146,711 -88,557 2.03% 73,292,423
2012-08-13 2012-08-09 1.773 42,235,268 +97,413 2.03% 74,877,196
2012-08-08 2012-08-06 1.626 42,137,855 -26,567 2.03% 68,518,774
2012-08-07 2012-08-03 1.592 42,164,422 -42,508 2.03% 67,133,599
2012-08-03 2012-08-01 1.637 42,206,930 -7,084 2.03% 69,107,699
2012-07-31 2012-07-27 1.626 42,214,014 +8,855 2.03% 68,642,613
2012-07-30 2012-07-26 1.570 42,205,159 -26,567 2.03% 66,245,290
2012-07-27 2012-07-25 1.547 42,231,726 +26,567 2.03% 65,333,220
2012-07-19 2012-07-17 1.683 42,205,159 +17,712 2.03% 71,011,139
2012-07-10 2012-07-06 1.818 42,187,447 +3,542 2.03% 76,697,956
2012-07-05 2012-07-03 1.863 42,183,905 +3,542 2.03% 78,596,896
2012-06-28 2012-06-26 1.762 42,180,363 +3,543 2.03% 74,303,553
2012-06-21 2012-06-19 1.886 42,176,820 +26,567 2.03% 79,536,224
2012-06-18 2012-06-14 1.886 42,150,253 +17,711 2.03% 79,486,125
2012-06-12 2012-06-08 1.829 42,132,542 +23,025 2.03% 77,073,902
2012-06-11 2012-06-07 1.863 42,109,517 +1,772 2.03% 78,458,296
2012-06-08 2012-06-06 1.897 42,107,745 +5,313 2.03% 79,881,449
2012-06-04 2012-05-31 2.055 42,102,432 -21,254 2.03% 86,527,317
2012-05-31 2012-05-29 2.033 42,123,686 -17,711 2.03% 85,619,668
2012-05-29 2012-05-25 2.071 42,141,397 +1,666,089 2.03% 87,254,683
2012-05-28 2012-05-24 1.894 40,475,308 -5,100 2.03% 76,662,537
2012-05-23 2012-05-21 1.882 40,480,408 +8,500 2.03% 76,195,971
2012-05-22 2012-05-18 1.871 40,471,908 -8,500 2.03% 75,703,847
2012-05-21 2012-05-17 1.906 40,480,408 +28,901 2.03% 77,148,421
2012-05-16 2012-05-14 1.929 40,451,507 +8,500 2.03% 78,045,111
2012-05-15 2012-05-11 1.953 40,443,007 +13,601 2.03% 78,980,281
2012-05-14 2012-05-10 2.023 40,429,406 -35,701 2.03% 81,807,469
2012-05-11 2012-05-09 2.047 40,465,107 +17,000 2.03% 82,831,798
2012-05-10 2012-05-08 2.153 40,448,107 +17,001 2.03% 87,079,602
2012-05-09 2012-05-07 2.165 40,431,106 -15,301 2.03% 87,518,646
2012-05-08 2012-05-04 2.259 40,446,407 +68,002 2.03% 91,358,366
2012-05-02 2012-04-27 2.071 40,378,405 +8,501 2.03% 83,604,369
2012-04-27 2012-04-25 2.141 40,369,904 -51,002 2.02% 86,436,317
2012-04-26 2012-04-24 2.141 40,420,906 -18,701 2.03% 86,545,517
2012-04-24 2012-04-20 2.247 40,439,607 +56,102 2.03% 90,867,262
2012-04-17 2012-04-13 2.271 40,383,505 -850 2.03% 91,691,371
2012-04-16 2012-04-12 2.247 40,384,355 +14,451 2.03% 90,743,111
2012-04-12 2012-04-10 2.259 40,369,904 +5,100 2.02% 91,185,565
2012-04-10 2012-04-03 2.212 40,364,804 +18,700 2.02% 89,274,586
2012-04-05 2012-04-02 2.165 40,346,104 +18,701 2.02% 87,334,648
2012-04-02 2012-03-29 2.212 40,327,403 +25,501 2.02% 89,191,866
2012-03-30 2012-03-28 2.294 40,301,902 -40,801 2.02% 92,454,340
2012-03-29 2012-03-27 2.412 40,342,703 -32,301 2.02% 97,293,987
2012-03-28 2012-03-26 2.341 40,375,004 +115,603 2.02% 94,521,978
2012-03-27 2012-03-23 2.294 40,259,401 -23,801 2.02% 92,356,840
2012-03-26 2012-03-22 2.459 40,283,202 +23,801 2.02% 99,046,109
2012-03-23 2012-03-21 2.388 40,259,401 +5,272 2.02% 96,145,839
2012-03-21 2012-03-19 2.471 40,254,129 +8,500 2.02% 99,448,188
2012-03-20 2012-03-16 2.671 40,245,629 -22,100 2.02% 107,476,057
2012-03-15 2012-03-13 2.612 40,267,729 -11,901 2.02% 105,166,461
2012-03-14 2012-03-12 2.647 40,279,630 +17,001 2.02% 106,619,131
2012-03-13 2012-03-09 2.765 40,262,629 +5,100 2.02% 111,310,758
2012-03-12 2012-03-08 2.682 40,257,529 +8,500 2.02% 107,981,438
2012-03-09 2012-03-07 2.682 40,249,029 +25,501 2.02% 107,958,639
2012-03-08 2012-03-06 2.823 40,223,528 +17,001 2.02% 113,568,672
2012-03-07 2012-03-05 2.882 40,206,527 -71,403 2.02% 115,885,685
2012-03-06 2012-03-02 3.012 40,277,930 -226,107 2.02% 121,303,758
2012-03-02 2012-02-29 2.800 40,504,037 +6,800 2.03% 113,407,667
2012-02-29 2012-02-27 2.823 40,497,237 +17,001 2.03% 114,341,473
2012-02-28 2012-02-24 2.823 40,480,236 +6,800 2.03% 114,293,472
2012-02-27 2012-02-23 2.835 40,473,436 +1,700 2.03% 114,750,415
2012-02-24 2012-02-22 2.859 40,471,736 -17,000 2.03% 115,697,841
2012-02-23 2012-02-21 2.918 40,488,736 -11,901 2.03% 118,128,053
2012-02-22 2012-02-20 2.929 40,500,637 -51,001 2.03% 118,639,238
2012-02-21 2012-02-17 2.529 40,551,638 +13,600 2.03% 102,568,501
2012-02-20 2012-02-16 2.565 40,538,038 +18,701 2.03% 103,964,810
2012-02-17 2012-02-15 2.588 40,519,337 -13,601 2.03% 104,870,215
2012-02-16 2012-02-14 2.529 40,532,938 -34,001 2.03% 102,521,202
2012-02-15 2012-02-13 2.612 40,566,939 -40,801 2.03% 105,947,902
2012-02-14 2012-02-10 2.518 40,607,740 +64,602 2.04% 102,232,679
2012-02-13 2012-02-09 2.471 40,543,138 +6,800 2.03% 100,162,188
2012-02-10 2012-02-08 2.353 40,536,338 +6,800 2.03% 95,376,560
2012-02-09 2012-02-07 2.235 40,529,538 -74,802 2.03% 90,592,533
2012-02-08 2012-02-06 2.188 40,604,340 +110,503 2.04% 88,849,001
2012-02-07 2012-02-03 2.388 40,493,837 +8,501 2.03% 96,705,709
2012-02-06 2012-02-02 2.353 40,485,336 +42,501 2.03% 95,256,559
2012-02-03 2012-02-01 2.306 40,442,835 -62,902 2.03% 93,253,429
2012-02-02 2012-01-31 2.329 40,505,737 +35,701 2.03% 94,351,514
2012-02-01 2012-01-30 2.176 40,470,036 -8,500 2.03% 88,079,018
2012-01-31 2012-01-27 2.188 40,478,536 +3,400 2.03% 88,573,721
2012-01-30 2012-01-26 2.176 40,475,136 +8,500 2.03% 88,090,118
2012-01-26 2012-01-19 2.012 40,466,636 -8,500 2.03% 81,406,739
2012-01-20 2012-01-18 2.012 40,475,136 -25,501 2.03% 81,423,839
2012-01-19 2012-01-17 2.047 40,500,637 +8,500 2.03% 82,904,528
2012-01-18 2012-01-16 1.988 40,492,137 -17,000 2.03% 80,505,314
2012-01-17 2012-01-13 2.023 40,509,137 +1,700 2.03% 81,968,801
2012-01-16 2012-01-12 1.859 40,507,437 +34,001 2.03% 75,293,762
2012-01-13 2012-01-11 1.823 40,473,436 +13,600 2.03% 73,802,134
2012-01-11 2012-01-09 1.659 40,459,836 +17,001 2.03% 67,113,576
2012-01-10 2012-01-06 1.635 40,442,835 +23,801 2.03% 66,133,809
2012-01-09 2012-01-05 1.671 40,419,034 +5,100 2.03% 67,521,397
2012-01-04 2011-12-30 1.671 40,413,934 +69,702 2.03% 67,512,878
2011-12-30 2011-12-28 1.718 40,344,232 +104,554 2.02% 69,294,929
2011-12-29 2011-12-23 1.694 40,239,678 +25,500 2.02% 68,168,562
2011-12-23 2011-12-21 1.682 40,214,178 +28,901 2.02% 67,652,271
2011-12-22 2011-12-20 1.671 40,185,277 +8,501 2.02% 67,130,898
2011-12-21 2011-12-19 1.682 40,176,776 +85,002 2.02% 67,589,350
2011-12-20 2011-12-16 1.753 40,091,774 -17,000 2.01% 70,276,268
2011-12-19 2011-12-15 1.788 40,108,774 -1,700 2.01% 71,721,625
2011-12-16 2011-12-14 1.776 40,110,474 +17,000 2.01% 71,252,792
2011-12-15 2011-12-13 1.718 40,093,474 +11,901 2.01% 68,864,229
2011-12-14 2011-12-12 1.812 40,081,573 +8,500 2.01% 72,616,051
2011-12-13 2011-12-09 1.871 40,073,073 +18,701 2.01% 74,957,815
2011-12-12 2011-12-08 1.941 40,054,372 +42,501 2.01% 77,750,111
2011-12-08 2011-12-06 1.918 40,011,871 +198,906 2.01% 76,726,186
2011-12-06 2011-12-02 1.929 39,812,965 +76,503 2.00% 76,813,140
2011-12-05 2011-12-01 1.965 39,736,462 +93,503 1.99% 78,067,957
2011-12-02 2011-11-30 1.894 39,642,959 +42,501 1.99% 75,086,020
2011-12-01 2011-11-29 2.012 39,600,458 -15,300 1.99% 79,664,249
2011-11-30 2011-11-28 1.965 39,615,758 +130,904 1.99% 77,830,817
2011-11-29 2011-11-25 2.023 39,484,854 +45,901 1.98% 79,896,201
2011-11-28 2011-11-24 2.023 39,438,953 +355,312 1.98% 79,803,322
2011-11-24 2011-11-22 2.118 39,083,641 +44,201 1.96% 82,762,703
2011-11-23 2011-11-21 2.259 39,039,440 +103,703 1.96% 88,180,378
2011-11-22 2011-11-18 2.376 38,935,737 +17,001 1.95% 92,526,666
2011-11-16 2011-11-14 2.706 38,918,736 -18,701 1.95% 105,306,144
2011-11-15 2011-11-11 2.623 38,937,437 +18,701 1.95% 102,150,235
2011-11-14 2011-11-10 2.694 38,918,736 +45,901 1.95% 104,848,291
2011-11-03 2011-11-01 2.623 38,872,835 +25,501 1.95% 101,980,755
2011-11-02 2011-10-31 2.623 38,847,334 +25,501 1.95% 101,913,855
2011-10-28 2011-10-26 2.635 38,821,833 -25,501 1.95% 102,303,667
2011-10-26 2011-10-24 2.741 38,847,334 +8,500 1.95% 106,483,983
2011-10-25 2011-10-21 2.835 38,838,834 +22,101 1.95% 110,115,986
2011-10-24 2011-10-20 2.812 38,816,733 +10,201 1.95% 109,140,020
2011-10-19 2011-10-17 2.812 38,806,532 +17,000 1.95% 109,111,338
2011-10-18 2011-10-14 2.847 38,789,532 +32,301 1.95% 110,432,538
2011-10-17 2011-10-13 3.082 38,757,231 +68,002 1.94% 119,459,634
2011-10-11 2011-10-07 2.812 38,689,229 -8,500 1.94% 108,781,520
2011-10-07 2011-10-04 2.588 38,697,729 +13,600 1.94% 100,155,616
2011-10-06 2011-10-03 2.682 38,684,129 -10,200 1.94% 103,767,855
2011-10-04 2011-09-30 2.767 38,694,329 +851,002 1.94% 107,053,362
2011-09-28 2011-09-26 2.550 37,843,327 +4,988 1.94% 96,505,113
2011-09-27 2011-09-23 2.430 37,838,339 +13,301 1.94% 91,940,865
2011-09-26 2011-09-22 2.478 37,825,038 +53,205 1.94% 93,728,517
2011-09-22 2011-09-20 2.682 37,771,833 -3,325 1.94% 101,320,676
2011-09-21 2011-09-19 2.743 37,775,158 +26,603 1.94% 103,601,559
2011-09-20 2011-09-16 2.875 37,748,555 +36,578 1.94% 108,523,399
2011-09-16 2011-09-14 3.140 37,711,977 +69,001 1.93% 118,398,162
2011-09-14 2011-09-09 3.536 37,642,976 +24,940 1.93% 133,124,023
2011-09-08 2011-09-06 3.753 37,618,036 +46,555 1.93% 141,180,874
2011-09-07 2011-09-05 3.945 37,571,481 +49,880 1.93% 148,237,237
2011-09-05 2011-09-01 4.258 37,521,601 -13,302 1.92% 159,775,350
2011-09-01 2011-08-30 4.138 37,534,903 +1,663 1.92% 155,316,964
2011-08-31 2011-08-29 4.018 37,533,240 -36,579 1.92% 150,795,255
2011-08-30 2011-08-26 3.897 37,569,819 +3,326 1.93% 146,422,989
2011-08-29 2011-08-25 3.958 37,566,493 -41,567 1.93% 148,669,440
2011-08-25 2011-08-23 4.006 37,608,060 -16,627 1.93% 150,643,473
2011-08-24 2011-08-22 4.162 37,624,687 +16,627 1.93% 156,593,650
2011-08-23 2011-08-19 4.162 37,608,060 -39,904 1.93% 156,524,449
2011-08-22 2011-08-18 4.354 37,647,964 +16,627 1.93% 163,936,334
2011-08-19 2011-08-17 4.499 37,631,337 +18,289 1.93% 169,295,886
2011-08-18 2011-08-16 4.535 37,613,048 -26,603 1.93% 170,570,936
2011-08-17 2011-08-15 4.138 37,639,651 +16,627 1.93% 155,750,405
2011-08-16 2011-08-12 4.042 37,623,024 -16,627 1.93% 152,061,101
2011-08-15 2011-08-11 3.873 37,639,651 +36,579 1.93% 145,789,623
2011-08-12 2011-08-10 4.090 37,603,072 -13,301 1.93% 153,789,752
2011-08-11 2011-08-09 3.777 37,616,373 -9,976 1.93% 142,079,598
2011-08-10 2011-08-08 4.030 37,626,349 -3,326 1.93% 151,621,937
2011-08-09 2011-08-05 4.282 37,629,675 -23,277 1.93% 161,140,838
2011-08-05 2011-08-03 4.523 37,652,952 -16,627 1.93% 170,298,973
2011-08-03 2011-08-01 4.463 37,669,579 +11,639 1.93% 168,108,561
2011-08-02 2011-07-29 4.679 37,657,940 -16,627 1.93% 176,210,310
2011-07-29 2011-07-27 4.727 37,674,567 +8,314 1.93% 178,100,842
2011-07-27 2011-07-25 4.896 37,666,253 -11,639 1.93% 184,404,698
2011-07-26 2011-07-22 4.884 37,677,892 -16,627 1.93% 184,008,457
2011-07-22 2011-07-20 4.679 37,694,519 -6,650 1.93% 176,381,471
2011-07-21 2011-07-19 4.655 37,701,169 +8,313 1.93% 175,505,583
2011-07-15 2011-07-13 4.980 37,692,856 -4,988 1.93% 187,708,760
2011-07-13 2011-07-11 4.968 37,697,844 -9,976 1.93% 187,280,137
2011-07-12 2011-07-08 5.004 37,707,820 +11,639 1.93% 188,690,445
2011-07-11 2011-07-07 4.920 37,696,181 -11,639 1.93% 185,458,104
2011-07-06 2011-07-04 4.667 37,707,820 +8,313 1.93% 175,990,127
2011-07-05 2011-06-30 4.715 37,699,507 +1,663 1.93% 177,765,260
2011-07-04 2011-06-29 4.499 37,697,844 +1,663 1.93% 169,595,088
2011-06-30 2011-06-28 4.571 37,696,181 +13,301 1.93% 172,308,263
2011-06-28 2011-06-24 4.535 37,682,880 -6,651 1.93% 170,887,616
2011-06-27 2011-06-23 4.415 37,689,531 +13,302 1.93% 166,384,150
2011-06-23 2011-06-21 4.379 37,676,229 +41,566 1.93% 164,965,818
2011-06-22 2011-06-20 4.294 37,634,663 +83,134 1.93% 161,614,901
2011-06-21 2011-06-17 4.294 37,551,529 +186,218 1.93% 161,257,898
2011-06-20 2011-06-16 4.860 37,365,311 +58,193 1.92% 181,582,972
2011-06-17 2011-06-15 4.908 37,307,118 +46,555 1.91% 183,095,225
2011-06-16 2011-06-14 5.052 37,260,563 +8,313 1.91% 188,245,176
2011-06-10 2011-06-08 5.329 37,252,250 -11,638 1.91% 198,509,543
2011-06-08 2011-06-03 5.317 37,263,888 -8,314 1.91% 198,123,316
2011-06-02 2011-05-31 5.497 37,272,202 -68,169 1.91% 204,892,662
2011-05-31 2011-05-27 5.076 37,340,371 +8,313 1.91% 189,546,702
2011-05-27 2011-05-25 5.425 37,332,058 -24,940 1.91% 202,527,325
2011-05-25 2011-05-23 5.413 37,356,998 -24,939 1.92% 202,213,263
2011-05-19 2011-05-17 5.317 37,381,937 -4,988 1.92% 198,750,955
2011-05-18 2011-05-16 5.487 37,386,925 -8,314 1.92% 205,143,098
2011-05-17 2011-05-13 5.549 37,395,239 +930,662 1.92% 207,494,208
2011-05-13 2011-05-11 5.512 36,464,577 +4,866 1.92% 200,981,394
2011-05-09 2011-05-05 5.413 36,459,711 +48,661 1.92% 197,358,072
2011-05-05 2011-05-03 5.487 36,411,050 +89,210 1.91% 199,788,444
2011-05-04 2011-04-29 5.499 36,321,840 +40,550 1.91% 199,746,809
2011-04-29 2011-04-27 5.598 36,281,290 +66,503 1.91% 203,102,713
2011-04-28 2011-04-26 5.721 36,214,787 +12,976 1.90% 207,195,857
2011-04-27 2011-04-21 5.906 36,201,811 +8,110 1.90% 213,817,359
2011-04-26 2011-04-20 5.758 36,193,701 +6,488 1.90% 208,414,066
2011-04-21 2011-04-19 5.869 36,187,213 +8,110 1.90% 212,392,531
2011-04-19 2011-04-15 6.128 36,179,103 -29,196 1.90% 221,713,090
2011-04-15 2011-04-13 6.042 36,208,299 -40,551 1.90% 218,766,770
2011-04-14 2011-04-12 6.067 36,248,850 +8,110 1.91% 219,905,700
2011-04-12 2011-04-08 6.030 36,240,740 +38,929 1.90% 218,515,912
2011-04-11 2011-04-07 6.079 36,201,811 -16,220 1.90% 220,066,718
2011-04-08 2011-04-06 6.141 36,218,031 -48,661 1.90% 222,398,232
2011-04-06 2011-04-01 5.845 36,266,692 -24,330 1.91% 211,964,649
2011-04-04 2011-03-31 5.771 36,291,022 -35,684 1.91% 209,421,952
2011-04-01 2011-03-30 5.499 36,326,706 -19,464 1.91% 199,773,569
2011-03-28 2011-03-24 5.438 36,346,170 -3,244 1.91% 197,639,795
2011-03-25 2011-03-23 5.573 36,349,414 -8,110 1.91% 202,587,665
2011-03-24 2011-03-22 5.623 36,357,524 -8,110 1.91% 204,426,076
2011-03-23 2011-03-21 5.240 36,365,634 +69,746 1.91% 190,571,189
2011-03-22 2011-03-18 5.006 36,295,888 +154,091 1.91% 181,702,378
2011-03-21 2011-03-17 5.351 36,141,797 +29,196 1.90% 193,408,975
2011-03-18 2011-03-16 5.425 36,112,601 -19,464 1.90% 195,924,432
2011-03-17 2011-03-15 5.425 36,132,065 +8,110 1.90% 196,030,032
2011-03-16 2011-03-14 5.573 36,123,955 +8,110 1.90% 201,331,106
2011-03-10 2011-03-08 5.882 36,115,845 +16,220 1.90% 212,418,976
2011-03-04 2011-03-02 5.721 36,099,625 +11,354 1.90% 206,536,980
2011-03-03 2011-03-01 5.635 36,088,271 +1,622 1.90% 203,357,141
2011-03-01 2011-02-25 5.623 36,086,649 +8,110 1.90% 202,903,038
2011-02-28 2011-02-24 5.771 36,078,539 +4,866 1.90% 208,195,792
2011-02-24 2011-02-22 5.808 36,073,673 -16,220 1.90% 209,502,120
2011-02-23 2011-02-21 5.968 36,089,893 +12,976 1.90% 215,381,356
2011-02-18 2011-02-16 5.993 36,076,917 -1,622 1.90% 216,193,602
2011-02-16 2011-02-14 5.943 36,078,539 +4,866 1.90% 214,423,871
2011-02-15 2011-02-11 5.882 36,073,673 +56,770 1.90% 212,170,937
2011-02-10 2011-02-08 6.609 36,016,903 -64,880 1.89% 238,039,104
2011-02-09 2011-02-07 6.473 36,081,783 -32,440 1.90% 233,573,971
2011-02-01 2011-01-28 6.153 36,114,223 -16,220 1.90% 222,206,097
2011-01-27 2011-01-25 6.017 36,130,443 -38,928 1.90% 217,405,366
2011-01-26 2011-01-24 6.054 36,169,371 +46,227 1.90% 218,977,554
2011-01-24 2011-01-20 5.980 36,123,144 +12,976 1.90% 216,025,208
2011-01-21 2011-01-19 6.104 36,110,168 -14,598 1.90% 220,400,136
2011-01-20 2011-01-18 6.116 36,124,766 -9,732 1.90% 220,934,669
2011-01-19 2011-01-17 6.141 36,134,498 -8,110 1.90% 221,885,294
2011-01-17 2011-01-13 6.165 36,142,608 -81,100 1.90% 222,826,399
2011-01-13 2011-01-11 6.227 36,223,708 -16,221 1.90% 225,559,661
2011-01-12 2011-01-10 6.289 36,239,929 -38,928 1.90% 227,894,931
2011-01-06 2011-01-04 6.190 36,278,857 -72,990 1.91% 224,561,067
2011-01-05 2011-01-03 6.165 36,351,847 +9,732 1.91% 224,116,400
2011-01-04 2010-12-31 6.116 36,342,115 -8,110 1.91% 222,263,949
2010-12-23 2010-12-21 6.091 36,350,225 -8,110 1.91% 221,417,123
2010-12-22 2010-12-20 5.931 36,358,335 -56,770 1.91% 215,638,456
2010-12-21 2010-12-17 5.956 36,415,105 -56,771 1.91% 216,873,180
2010-12-20 2010-12-16 5.906 36,471,876 +8,110 1.92% 215,412,434
2010-12-16 2010-12-14 6.017 36,463,766 -24,330 1.92% 219,411,049
2010-12-10 2010-12-08 6.017 36,488,096 +16,220 1.92% 219,557,448
2010-12-08 2010-12-06 6.042 36,471,876 +32,441 1.92% 220,359,274
2010-12-06 2010-12-02 6.091 36,439,435 +8,110 1.92% 221,960,520
2010-12-03 2010-12-01 6.141 36,431,325 -22,709 1.91% 223,707,972
2010-12-02 2010-11-30 6.153 36,454,034 +8,111 1.92% 224,296,910
2010-11-30 2010-11-26 6.017 36,445,923 -81,101 1.92% 219,303,683
2010-11-29 2010-11-25 6.165 36,527,024 +4,866 1.92% 225,196,401
2010-11-25 2010-11-23 6.239 36,522,158 -3,244 1.92% 227,868,398
2010-11-24 2010-11-22 6.252 36,525,402 -16,220 1.92% 228,339,011
2010-11-23 2010-11-19 6.252 36,541,622 +6,488 1.92% 228,440,410
2010-11-22 2010-11-18 6.215 36,535,134 -8,110 1.92% 227,048,372
2010-11-18 2010-11-16 6.202 36,543,244 -40,550 1.92% 226,648,179
2010-11-15 2010-11-11 6.301 36,583,794 -12,976 1.92% 230,508,420
2010-11-10 2010-11-08 6.264 36,596,770 -16,220 1.92% 229,236,421
2010-11-09 2010-11-05 6.252 36,612,990 -8,110 1.92% 228,886,568
2010-11-08 2010-11-04 6.227 36,621,100 -45,416 1.92% 228,034,162
2010-11-05 2010-11-03 6.141 36,666,516 +11,354 1.93% 225,152,171
2010-11-04 2010-11-02 5.980 36,655,162 +8,110 1.93% 219,206,805
2010-11-01 2010-10-28 5.746 36,647,052 +21,086 1.93% 210,572,722
2010-10-29 2010-10-27 5.931 36,625,966 -11,354 1.93% 217,225,755
2010-10-22 2010-10-20 6.165 36,637,320 +25,952 1.93% 225,876,398
2010-10-21 2010-10-19 6.042 36,611,368 +6,488 1.92% 221,202,071
2010-10-20 2010-10-18 5.919 36,604,880 +244,923 1.92% 216,649,343
2010-10-19 2010-10-15 5.980 36,359,957 +90,832 1.91% 217,441,407
2010-10-18 2010-10-14 6.067 36,269,125 +8,110 1.91% 220,028,700
2010-10-14 2010-10-12 5.980 36,261,015 +43,795 1.91% 216,849,710
2010-10-13 2010-10-11 6.141 36,217,220 -74,613 1.90% 222,393,252
2010-10-12 2010-10-08 6.141 36,291,833 +8,110 1.91% 222,851,416
2010-10-08 2010-10-06 6.215 36,283,723 -16,220 1.91% 225,485,973
2010-10-06 2010-10-04 6.116 36,299,943 +16,220 1.91% 222,006,030
2010-10-05 2010-09-30 6.362 36,283,723 -44,605 1.91% 230,839,011
2010-10-04 2010-09-29 6.337 36,328,328 +401,547 1.91% 230,216,427
2010-09-30 2010-09-28 6.300 35,926,781 -24,049 1.91% 226,327,263
2010-09-29 2010-09-27 6.262 35,950,830 -84,973 1.91% 225,133,346
2010-09-28 2010-09-24 6.187 36,035,803 -92,988 1.92% 222,968,272
2010-09-27 2010-09-22 6.125 36,128,791 -57,718 1.92% 221,290,163
2010-09-24 2010-09-21 6.075 36,186,509 +16,033 1.92% 219,838,036
2010-09-22 2010-09-20 6.100 36,170,476 +38,478 1.92% 220,643,059
2010-09-21 2010-09-17 5.988 36,131,998 +9,620 1.92% 216,351,745
2010-09-20 2010-09-16 5.763 36,122,378 +8,016 1.92% 208,183,112
2010-09-16 2010-09-14 5.925 36,114,362 -3,207 1.92% 213,993,580
2010-09-15 2010-09-13 5.888 36,117,569 -25,652 1.92% 212,660,924
2010-09-13 2010-09-09 5.900 36,143,221 -8,016 1.92% 213,262,836
2010-09-09 2010-09-07 5.900 36,151,237 -19,239 1.92% 213,310,135
2010-09-06 2010-09-02 5.688 36,170,476 +16,033 1.92% 205,753,037
2010-09-03 2010-09-01 5.676 36,154,443 -32,066 1.92% 205,210,821
2010-09-02 2010-08-31 5.788 36,186,509 +8,017 1.92% 209,455,542
2010-09-01 2010-08-30 5.601 36,178,492 +198,803 1.92% 202,639,446
2010-08-31 2010-08-27 5.551 35,979,689 +92,989 1.91% 199,730,598
2010-08-30 2010-08-26 5.751 35,886,700 +12,826 1.91% 206,377,162
2010-08-19 2010-08-17 5.988 35,873,874 +8,017 1.91% 214,806,146
2010-08-16 2010-08-12 6.088 35,865,857 -16,033 1.91% 218,337,444
2010-08-12 2010-08-10 6.088 35,881,890 -12,826 1.91% 218,435,047
2010-08-10 2010-08-06 6.113 35,894,716 +24,049 1.91% 219,408,672
2010-08-09 2010-08-05 6.237 35,870,667 -24,049 1.91% 223,736,399
2010-08-05 2010-08-03 6.487 35,894,716 -33,668 1.91% 232,841,856
2010-08-04 2010-08-02 6.424 35,928,384 -8,017 1.91% 230,819,289
2010-08-02 2010-07-29 6.113 35,936,401 -52,907 1.91% 219,663,474
2010-07-29 2010-07-27 6.088 35,989,308 +8,016 1.91% 219,088,966
2010-07-28 2010-07-26 5.975 35,981,292 -1,603 1.91% 215,000,492
2010-07-27 2010-07-23 5.988 35,982,895 +9,619 1.91% 215,458,943
2010-07-26 2010-07-22 5.925 35,973,276 -20,842 1.91% 213,157,583
2010-07-23 2010-07-21 5.900 35,994,118 -24,049 1.91% 212,383,055
2010-07-21 2010-07-19 5.713 36,018,167 +24,049 1.92% 205,785,264
2010-07-20 2010-07-16 5.863 35,994,118 +1,603 1.91% 211,036,017
2010-07-19 2010-07-15 5.863 35,992,515 -6,413 1.91% 211,026,618
2010-07-16 2010-07-14 5.876 35,998,928 -14,429 1.91% 211,513,291
2010-07-14 2010-07-12 5.963 36,013,357 -88,179 1.92% 214,742,839
2010-07-13 2010-07-09 5.776 36,101,536 +99,402 1.92% 208,513,346
2010-07-12 2010-07-08 5.713 36,002,134 +19,239 1.91% 205,693,662
2010-07-08 2010-07-06 5.776 35,982,895 +40,081 1.91% 207,828,106
2010-07-07 2010-07-05 5.701 35,942,814 -6,413 1.91% 204,906,371
2010-07-06 2010-07-02 5.876 35,949,227 -14,429 1.91% 211,221,270
2010-07-05 2010-06-30 5.813 35,963,656 -8,016 1.91% 209,062,885
2010-06-30 2010-06-28 5.826 35,971,672 -16,033 1.91% 209,558,216
2010-06-29 2010-06-25 5.738 35,987,705 -46,494 1.91% 206,509,089
2010-06-24 2010-06-22 6.125 36,034,199 -16,033 1.92% 220,710,783
2010-06-23 2010-06-21 6.125 36,050,232 -4,810 1.92% 220,808,986
2010-06-22 2010-06-18 6.038 36,055,042 -9,619 1.92% 217,690,038
2010-06-21 2010-06-17 5.876 36,064,661 +378,368 1.92% 211,899,508
2010-06-17 2010-06-14 5.863 35,686,293 -8,016 1.90% 209,231,217
2010-06-15 2010-06-11 5.801 35,694,309 -232,472 1.90% 207,051,852
2010-06-11 2010-06-09 5.726 35,926,781 +16,032 1.91% 205,711,314
2010-06-10 2010-06-08 5.776 35,910,749 +25,653 1.91% 207,411,409
2010-06-09 2010-06-07 5.988 35,885,096 +8,016 1.91% 214,873,341
2010-06-08 2010-06-04 6.113 35,877,080 +83,369 1.91% 219,300,871
2010-06-07 2010-06-03 6.063 35,793,711 -12,826 1.90% 217,005,221
2010-06-04 2010-06-02 5.601 35,806,537 -27,255 1.90% 200,556,087
2010-06-02 2010-05-31 5.963 35,833,792 -16,033 1.91% 213,672,117
2010-06-01 2010-05-28 5.838 35,849,825 -4,810 1.91% 209,295,591
2010-05-31 2010-05-27 5.639 35,854,635 +24,049 1.91% 202,167,308
2010-05-27 2010-05-25 5.464 35,830,586 +102,609 1.91% 195,774,088
2010-05-26 2010-05-24 5.614 35,727,977 +325,460 1.90% 200,561,758
2010-05-25 2010-05-20 5.639 35,402,517 +362,336 1.88% 199,640,946
2010-05-24 2010-05-19 5.996 35,040,181 +765,051 1.86% 210,115,170
2010-05-20 2010-05-18 6.201 34,275,130 -26,650 1.86% 212,524,298
2010-05-19 2010-05-17 6.098 34,301,780 +435,795 1.87% 209,188,480
2010-05-18 2010-05-14 6.698 33,865,985 +70,542 1.84% 226,838,217
2010-05-17 2010-05-13 6.762 33,795,443 -14,109 1.84% 228,521,583
2010-05-13 2010-05-11 6.902 33,809,552 +6,271 1.84% 233,361,867
2010-05-12 2010-05-10 6.953 33,803,281 -10,973 1.84% 235,043,675
2010-05-11 2010-05-07 6.571 33,814,254 +177,139 1.84% 222,177,589
2010-05-10 2010-05-06 6.609 33,637,115 +329,757 1.83% 222,301,150
2010-05-07 2010-05-05 6.979 33,307,358 +89,353 1.81% 232,445,275
2010-05-06 2010-05-04 7.272 33,218,005 +50,164 1.81% 241,569,228
2010-05-05 2010-05-03 7.578 33,167,841 +65,839 1.80% 251,360,400
2010-05-04 2010-04-30 7.655 33,102,002 -17,244 1.80% 253,395,397
2010-05-03 2010-04-29 7.400 33,119,246 +6,271 1.80% 245,076,486
2010-04-30 2010-04-28 7.655 33,112,975 +343,305 1.80% 253,479,395
2010-04-29 2010-04-27 7.425 32,769,670 +170,869 1.78% 243,325,858
2010-04-28 2010-04-26 7.757 32,598,801 -184,977 1.77% 252,870,645
2010-04-27 2010-04-23 7.948 32,783,778 -449,936 1.78% 260,579,506
2010-04-26 2010-04-22 7.795 33,233,714 -68,974 1.81% 259,067,717
2010-04-23 2010-04-21 7.910 33,302,688 -805,750 1.81% 263,429,367
2010-04-22 2010-04-20 7.846 34,108,438 -1,301,112 1.86% 267,627,143
2010-04-21 2010-04-19 7.349 35,409,550 +72,110 1.93% 260,217,261
2010-04-20 2010-04-16 7.527 35,337,440 -366,820 1.92% 265,999,185
2010-04-19 2010-04-15 7.540 35,704,260 -721,099 1.94% 269,215,913
2010-04-16 2010-04-14 7.132 36,425,359 -10,973 1.98% 259,781,882
2010-04-15 2010-04-13 7.170 36,436,332 -103,462 1.98% 261,254,739
2010-04-14 2010-04-12 7.055 36,539,794 -39,190 1.99% 257,800,904
2010-04-13 2010-04-09 7.081 36,578,984 +3,135 1.99% 259,010,775
2010-04-12 2010-04-08 7.119 36,575,849 -15,676 1.99% 260,388,515
2010-04-09 2010-04-07 6.941 36,591,525 -7,838 1.99% 253,964,270
2010-04-08 2010-04-01 6.762 36,599,363 +39,190 1.99% 247,481,424
2010-04-07 2010-03-31 6.673 36,560,173 -982,888 1.99% 243,951,303
2010-04-01 2010-03-30 6.660 37,543,061 -987,592 2.04% 250,030,732
2010-03-30 2010-03-26 6.609 38,530,653 +195,951 2.10% 254,641,591
2010-03-29 2010-03-25 6.622 38,334,702 -7,838 2.08% 253,835,675
2010-03-25 2010-03-23 6.622 38,342,540 -15,676 2.09% 253,887,575
2010-03-24 2010-03-22 6.673 38,358,216 -79,948 2.09% 255,948,919
2010-03-23 2010-03-19 6.647 38,438,164 -23,514 2.09% 255,501,568
2010-03-19 2010-03-17 6.673 38,461,678 -32,920 2.09% 256,639,279
2010-03-15 2010-03-11 6.647 38,494,598 -15,676 2.33% 255,876,689
2010-03-11 2010-03-09 6.634 38,510,274 -6,270 2.33% 255,489,562
2010-03-10 2010-03-08 6.634 38,516,544 +7,838 2.33% 255,531,160
2010-03-09 2010-03-05 6.622 38,508,706 -7,838 2.33% 254,987,854
2010-03-04 2010-03-02 6.609 38,516,544 -7,838 2.33% 254,548,347
2010-03-03 2010-03-01 6.634 38,524,382 -23,514 2.33% 255,583,159
2010-02-26 2010-02-24 6.634 38,547,896 +26,649 2.33% 255,739,159
2010-02-25 2010-02-23 6.685 38,521,247 -7,838 2.33% 257,528,225
2010-02-24 2010-02-22 6.673 38,529,085 -4,703 2.33% 257,089,059
2010-02-19 2010-02-17 6.673 38,533,788 -4,703 2.33% 257,120,440
2010-02-09 2010-02-05 6.609 38,538,491 -15,676 2.33% 254,693,391
2010-02-03 2010-02-01 6.571 38,554,167 -172,436 2.33% 253,321,332
2010-02-01 2010-01-28 6.226 38,726,603 +42,325 2.34% 241,114,004
2010-01-29 2010-01-27 6.124 38,684,278 +137,949 2.34% 236,902,118
2010-01-28 2010-01-26 6.162 38,546,329 +156,761 2.33% 237,532,678
2010-01-27 2010-01-25 6.111 38,389,568 +15,676 2.32% 234,607,531
2010-01-26 2010-01-22 6.188 38,373,892 +25,081 2.32% 237,449,248
2010-01-25 2010-01-21 6.328 38,348,811 +119,139 2.32% 242,675,979
2010-01-22 2010-01-20 6.711 38,229,672 -7,839 2.31% 256,554,435
2010-01-21 2010-01-19 6.583 38,237,511 +86,219 2.31% 251,728,581
2010-01-20 2010-01-18 6.762 38,151,292 +15,676 2.31% 257,975,421
2010-01-19 2010-01-15 6.889 38,135,616 -10,973 2.30% 262,734,882
2010-01-15 2010-01-13 6.711 38,146,589 -10,974 2.31% 255,996,875
2010-01-14 2010-01-12 6.698 38,157,563 +50,164 2.31% 255,583,694
2010-01-12 2010-01-08 7.145 38,107,399 -25,082 2.30% 272,264,203
2010-01-11 2010-01-07 7.145 38,132,481 -547,094 2.30% 272,443,405
2010-01-08 2010-01-06 6.902 38,679,575 -247,682 2.34% 266,975,967
2010-01-07 2010-01-05 6.749 38,927,257 -155,193 2.35% 262,725,777
2010-01-06 2010-01-04 6.328 39,082,450 -21,946 2.36% 247,318,536
2010-01-05 2009-12-31 6.098 39,104,396 -15,676 2.36% 238,477,104
2009-12-30 2009-12-28 5.945 39,120,072 -145,788 2.36% 232,583,431
2009-12-29 2009-12-24 5.920 39,265,860 -28,217 2.37% 232,448,263
2009-12-28 2009-12-22 5.754 39,294,077 -15,676 2.37% 226,098,064
2009-12-23 2009-12-21 5.741 39,309,753 -54,866 2.38% 225,686,738
2009-12-22 2009-12-18 5.882 39,364,619 +56,434 2.38% 231,526,224
2009-12-21 2009-12-17 5.984 39,308,185 -103,462 2.38% 235,206,351
2009-12-18 2009-12-16 5.856 39,411,647 -1,568 2.38% 230,797,170
2009-12-17 2009-12-15 6.009 39,413,215 +9,406 2.38% 236,840,506
2009-12-16 2009-12-14 6.086 39,403,809 -15,676 2.38% 239,800,340
2009-12-15 2009-12-11 6.124 39,419,485 -236,709 2.38% 241,404,518
2009-12-14 2009-12-10 5.741 39,656,194 -21,946 2.40% 227,675,739
2009-12-10 2009-12-08 5.652 39,678,140 +64,272 2.40% 224,258,154
2009-12-09 2009-12-07 5.792 39,613,868 -10,973 2.39% 229,454,359
2009-12-08 2009-12-04 5.499 39,624,841 +105,029 2.39% 217,890,358
2009-12-07 2009-12-03 5.550 39,519,812 +32,920 2.39% 219,329,646
2009-12-04 2009-12-02 5.652 39,486,892 +86,218 2.39% 223,177,233
2009-12-03 2009-12-01 5.703 39,400,674 +23,514 2.38% 224,700,679
2009-12-02 2009-11-30 5.652 39,377,160 +313,521 2.38% 222,557,035
2009-12-01 2009-11-27 5.346 39,063,639 +117,571 2.36% 208,823,770
2009-11-30 2009-11-26 5.767 38,946,068 +217,897 2.35% 224,592,507
2009-11-27 2009-11-25 6.188 38,728,171 +23,514 2.34% 239,641,449
2009-11-26 2009-11-24 6.673 38,704,657 -7,838 2.34% 258,260,580
2009-11-25 2009-11-23 6.711 38,712,495 -72,110 2.34% 259,794,598
2009-11-24 2009-11-20 6.405 38,784,605 +28,217 2.34% 248,402,693
2009-11-20 2009-11-18 6.392 38,756,388 -12,541 2.34% 247,727,506
2009-11-19 2009-11-17 6.456 38,768,929 -225,735 2.34% 250,280,798
2009-11-18 2009-11-16 6.366 38,994,664 +539,256 2.36% 248,255,534
2009-11-17 2009-11-13 7.068 38,455,408 -7,838 2.32% 271,806,851
2009-11-16 2009-11-12 7.298 38,463,246 +54,866 2.32% 280,695,320
2009-11-13 2009-11-11 7.362 38,408,380 -1,567 2.32% 282,745,052
2009-11-12 2009-11-10 7.234 38,409,947 -288,440 2.32% 277,856,127
2009-11-11 2009-11-09 6.928 38,698,387 +183,410 2.34% 268,093,265
2009-11-10 2009-11-06 7.566 38,514,977 +206,924 2.33% 291,391,948
2009-11-06 2009-11-04 7.094 38,308,053 +26,650 2.31% 271,742,822
2009-11-05 2009-11-03 7.043 38,281,403 -293,143 2.31% 269,600,153
2009-11-03 2009-10-30 6.571 38,574,546 +7,838 2.33% 253,455,233
2009-11-02 2009-10-29 6.532 38,566,708 -12,541 2.33% 251,927,595
2009-10-30 2009-10-28 6.634 38,579,249 -20,378 2.33% 255,947,165
2009-10-29 2009-10-27 6.711 38,599,627 +82,299 2.33% 259,037,155
2009-10-28 2009-10-23 6.775 38,517,328 -526,716 2.33% 260,941,938
2009-10-27 2009-10-22 6.622 39,044,044 -286,871 2.36% 258,532,628
2009-10-23 2009-10-21 6.571 39,330,915 +62,704 2.38% 258,424,979
2009-10-22 2009-10-20 6.532 39,268,211 +261,790 2.37% 256,509,992
2009-10-21 2009-10-19 6.685 39,006,421 -249,051 2.36% 260,771,786
2009-10-20 2009-10-16 6.507 39,255,472 -50,163 2.37% 255,425,111
2009-10-19 2009-10-15 6.405 39,305,635 -9,406 2.38% 251,739,720
2009-10-16 2009-10-14 6.290 39,315,041 -177,139 2.38% 247,285,620
2009-10-15 2009-10-13 6.392 39,492,180 +144,219 2.39% 252,430,626
2009-10-14 2009-10-12 6.264 39,347,961 -211,626 2.38% 246,488,655
2009-10-13 2009-10-09 6.162 39,559,587 -29,785 2.39% 243,776,642
2009-10-09 2009-10-07 5.978 39,589,372 +612,578 2.39% 236,670,603
2009-10-06 2009-10-02 6.120 38,976,794 -29,494 2.38% 238,532,439
2009-10-02 2009-09-29 6.249 39,006,288 -187,831 2.38% 243,738,473
2009-09-30 2009-09-28 6.055 39,194,119 -72,959 2.39% 237,337,569
2009-09-29 2009-09-25 6.184 39,267,078 +26,389 2.40% 242,838,503
2009-09-28 2009-09-24 6.055 39,240,689 -88,482 2.39% 237,619,571
2009-09-25 2009-09-23 5.927 39,329,171 -23,285 2.40% 233,088,233
2009-09-23 2009-09-21 5.849 39,352,456 +83,826 2.40% 230,184,152
2009-09-22 2009-09-18 5.927 39,268,630 +403,604 2.40% 232,729,430
2009-09-21 2009-09-17 6.287 38,865,026 +540,208 2.37% 244,357,970
2009-09-18 2009-09-16 6.081 38,324,818 -206,459 2.34% 233,061,118
2009-09-17 2009-09-15 5.849 38,531,277 -18,628 2.35% 225,380,833
2009-09-16 2009-09-14 5.708 38,549,905 -15,523 2.35% 220,026,385
2009-09-15 2009-09-11 5.708 38,565,428 -17,852 2.35% 220,114,984
2009-09-14 2009-09-10 5.785 38,583,280 -100,901 2.35% 223,199,496
2009-09-11 2009-09-09 5.605 38,684,181 +68,303 2.36% 216,805,546
2009-09-10 2009-09-08 5.772 38,615,878 +7,761 2.36% 222,890,548
2009-09-09 2009-09-07 5.772 38,608,117 -15,523 2.36% 222,845,752
2009-09-08 2009-09-04 5.501 38,623,640 -38,808 2.36% 212,485,256
2009-09-07 2009-09-03 5.411 38,662,448 -23,285 2.36% 209,211,891
2009-09-04 2009-09-02 5.347 38,685,733 -147,471 2.36% 206,845,774
2009-09-03 2009-09-01 5.540 38,833,204 +100,901 2.37% 215,139,128
2009-09-02 2009-08-31 5.424 38,732,303 -15,523 2.36% 210,088,917
2009-09-01 2009-08-28 5.553 38,747,826 +31,047 2.36% 215,165,351
2009-08-31 2009-08-27 5.927 38,716,779 -85,378 2.36% 229,458,831
2009-08-28 2009-08-26 5.798 38,802,157 -108,663 2.37% 224,965,596
2009-08-27 2009-08-25 5.489 38,910,820 -10,866 2.37% 213,563,833
2009-08-26 2009-08-24 5.398 38,921,686 -51,227 2.38% 210,113,227
2009-08-25 2009-08-21 5.218 38,972,913 +3,105 2.38% 203,360,039
2009-08-24 2009-08-20 5.218 38,969,808 +54,331 2.38% 203,343,837
2009-08-21 2009-08-19 5.154 38,915,477 -24,837 2.37% 200,553,421
2009-08-20 2009-08-18 5.205 38,940,314 +15,523 2.38% 202,688,234
2009-08-19 2009-08-17 4.896 38,924,791 +52,779 2.38% 190,571,350
2009-08-18 2009-08-14 5.244 38,872,012 +48,122 2.37% 203,835,186
2009-08-14 2009-08-12 5.385 38,823,890 +108,663 2.37% 209,085,085
2009-08-13 2009-08-11 5.411 38,715,227 +15,523 2.36% 209,497,491
2009-08-12 2009-08-10 5.617 38,699,704 +15,523 2.36% 217,391,149
2009-08-11 2009-08-07 5.527 38,684,181 -3,104 2.36% 213,815,125
2009-08-10 2009-08-06 5.334 38,687,285 -38,808 2.36% 206,355,628
2009-08-07 2009-08-05 5.321 38,726,093 +106,334 2.36% 206,063,684
2009-08-06 2009-08-04 5.373 38,619,759 +23,285 2.36% 207,488,169
2009-08-05 2009-08-03 5.424 38,596,474 +37,255 2.36% 209,352,163
2009-08-04 2009-07-31 5.424 38,559,219 -7,761 2.35% 209,150,087
2009-08-03 2009-07-30 5.179 38,566,980 +46,570 2.35% 199,751,206
2009-07-31 2009-07-29 5.411 38,520,410 -7,762 2.35% 208,443,288
2009-07-29 2009-07-27 5.514 38,528,172 -256,133 2.35% 212,456,439
2009-07-28 2009-07-24 5.592 38,784,305 +97,796 2.37% 216,866,998
2009-07-27 2009-07-23 5.154 38,686,509 -60,541 2.36% 199,373,420
2009-07-24 2009-07-22 4.857 38,747,050 -23,617 2.36% 188,203,510
2009-07-22 2009-07-20 4.690 38,770,667 -139,709 2.37% 181,824,491
2009-07-21 2009-07-17 4.819 38,910,376 -52,779 2.37% 187,492,869
2009-07-20 2009-07-16 4.806 38,963,155 +54,331 2.38% 187,245,191
2009-07-17 2009-07-15 4.973 38,908,824 -192,488 2.37% 193,500,965
2009-07-16 2009-07-14 4.780 39,101,312 -17,075 2.39% 186,901,576
2009-07-15 2009-07-13 4.548 39,118,387 -93,916 2.39% 177,911,233
2009-07-10 2009-07-08 4.445 39,212,303 +77,616 2.39% 174,296,702
2009-07-09 2009-07-07 4.419 39,134,687 +15,524 2.39% 172,943,287
2009-07-07 2009-07-03 4.509 39,119,163 -38,809 2.39% 176,402,739
2009-07-06 2009-07-02 4.535 39,157,972 -833,597 2.39% 177,586,758
2009-07-03 2009-06-30 4.471 39,991,569 -178,518 2.44% 178,790,996
2009-07-02 2009-06-29 4.509 40,170,087 +1,553 2.45% 181,141,743
2009-06-30 2009-06-26 4.522 40,168,534 -46,570 2.45% 181,652,267
2009-06-29 2009-06-25 4.445 40,215,104 +15,523 2.45% 178,754,102
2009-06-26 2009-06-24 4.509 40,199,581 -77,616 2.45% 181,274,742
2009-06-25 2009-06-23 4.522 40,277,197 +80,721 2.46% 182,143,669
2009-06-24 2009-06-22 4.496 40,196,476 -7,762 2.45% 180,742,853
2009-06-23 2009-06-19 4.368 40,204,238 +15,524 2.45% 175,597,876
2009-06-22 2009-06-18 4.509 40,188,714 -155,233 2.45% 181,225,739
2009-06-19 2009-06-17 4.625 40,343,947 -7,761 2.46% 186,603,832
2009-06-18 2009-06-16 4.355 40,351,708 +55,883 2.46% 175,722,085
2009-06-17 2009-06-15 4.496 40,295,825 +46,570 2.46% 181,189,574
2009-06-16 2009-06-12 4.793 40,249,255 -57,436 2.46% 192,907,233
2009-06-15 2009-06-11 4.471 40,306,691 +17,076 2.46% 180,199,817
2009-06-12 2009-06-10 4.200 40,289,615 -49,675 2.46% 169,222,631
2009-06-11 2009-06-09 3.904 40,339,290 +23,285 2.46% 157,477,533
2009-06-10 2009-06-08 4.033 40,316,005 +34,151 2.46% 162,580,911
2009-06-09 2009-06-05 4.084 40,281,854 +77,616 2.46% 164,519,143
2009-06-08 2009-06-04 4.252 40,204,238 +218,878 2.45% 170,935,985
2009-06-05 2009-06-03 4.368 39,985,360 +38,808 2.44% 174,641,894
2009-06-04 2009-06-02 4.393 39,946,552 -181,622 2.44% 175,501,730
2009-06-02 2009-05-29 4.097 40,128,174 +243,715 2.45% 164,408,491
2009-06-01 2009-05-27 4.226 39,884,459 +7,762 2.43% 168,548,648
2009-05-29 2009-05-26 4.123 39,876,697 +7,761 2.43% 164,405,704
2009-05-27 2009-05-25 4.136 39,868,936 +26,390 2.43% 164,887,375
2009-05-26 2009-05-22 4.162 39,842,546 +38,808 2.43% 165,804,888
2009-05-25 2009-05-21 4.342 39,803,738 -235,953 2.43% 172,822,978
2009-05-22 2009-05-20 4.290 40,039,691 -38,808 2.44% 171,783,986
2009-05-21 2009-05-19 3.917 40,078,499 +38,808 2.45% 156,975,819
2009-05-20 2009-05-18 3.839 40,039,691 +7,761 2.44% 153,728,612
2009-05-19 2009-05-15 4.019 40,031,930 +15,524 2.44% 160,880,611
2009-05-18 2009-05-14 3.993 40,016,406 +483,539 2.44% 159,773,949
2009-05-15 2009-05-13 4.110 39,532,867 +4,599 2.44% 162,485,768
2009-05-14 2009-05-12 3.888 39,528,268 +30,656 2.44% 153,698,812
2009-05-13 2009-05-11 4.019 39,497,612 -4,599 2.44% 158,733,290
2009-05-12 2009-05-08 4.032 39,502,211 -199,263 2.44% 159,267,200
2009-05-11 2009-05-07 3.601 39,701,474 +73,574 2.45% 142,975,682
2009-05-08 2009-05-06 3.392 39,627,900 -4,598 2.45% 134,437,636
2009-05-07 2009-05-05 3.484 39,632,498 -33,722 2.45% 138,073,130
2009-05-06 2009-05-04 3.353 39,666,220 -15,328 2.45% 133,014,934
2009-05-04 2009-04-29 3.158 39,681,548 +15,328 2.45% 125,299,816
2009-04-30 2009-04-28 3.079 39,666,220 +35,255 2.45% 122,146,009
2009-04-29 2009-04-27 3.184 39,630,965 +248,312 2.45% 126,174,309
2009-04-28 2009-04-24 3.575 39,382,653 -15,328 2.43% 140,799,786
2009-04-24 2009-04-22 3.301 39,397,981 +56,713 2.43% 130,059,161
2009-04-23 2009-04-21 3.497 39,341,268 -38,319 2.43% 137,571,860
2009-04-22 2009-04-20 3.327 39,379,587 -38,320 2.43% 131,026,096
2009-04-16 2009-04-14 3.366 39,417,907 +3,065 2.44% 132,696,580
2009-04-15 2009-04-09 3.340 39,414,842 +22,992 2.44% 131,657,686
2009-04-14 2009-04-08 3.145 39,391,850 -76,639 2.43% 123,871,068
2009-04-09 2009-04-07 3.262 39,468,489 -38,320 2.44% 128,746,956
2009-04-07 2009-04-03 3.158 39,506,809 +114,959 2.44% 124,748,054
2009-04-06 2009-04-02 3.014 39,391,850 -32,188 2.43% 118,731,190
2009-04-03 2009-04-01 3.053 39,424,038 +22,992 2.44% 120,371,431
2009-04-02 2009-03-31 3.092 39,401,046 +75,106 2.44% 121,843,554
2009-03-31 2009-03-27 3.262 39,325,940 -53,647 2.43% 128,281,959
2009-03-30 2009-03-26 3.262 39,379,587 -7,664 2.43% 128,456,956
2009-03-27 2009-03-25 3.132 39,387,251 +53,647 2.43% 123,342,678
2009-03-26 2009-03-24 3.262 39,333,604 -38,319 2.43% 128,306,959
2009-03-25 2009-03-23 3.132 39,371,923 -87,370 2.43% 123,294,678
2009-03-24 2009-03-20 2.779 39,459,293 +15,328 2.44% 109,666,849
2009-03-23 2009-03-19 2.975 39,443,965 +26,058 2.44% 117,344,266
2009-03-20 2009-03-18 2.871 39,417,907 +38,320 2.44% 113,152,122
2009-03-19 2009-03-17 3.210 39,379,587 -104,230 2.43% 126,401,645
2009-03-17 2009-03-13 3.040 39,483,817 -35,254 2.44% 120,038,764
2009-03-16 2009-03-12 2.910 39,519,071 -10,730 2.44% 114,989,465
2009-03-13 2009-03-11 2.858 39,529,801 -15,328 2.44% 112,957,535
2009-03-11 2009-03-09 2.844 39,545,129 -10,730 2.44% 112,485,347
2009-03-10 2009-03-06 2.831 39,555,859 +15,328 2.44% 111,999,740
2009-03-09 2009-03-05 2.779 39,540,531 -15,328 2.44% 109,892,629
2009-03-05 2009-03-03 2.714 39,555,859 -21,459 2.44% 107,354,590
2009-03-04 2009-03-02 2.714 39,577,318 -15,328 2.45% 107,412,830
2009-03-03 2009-02-27 2.649 39,592,646 -246,779 2.45% 104,871,391
2009-02-27 2009-02-25 2.636 39,839,425 -38,320 2.46% 105,005,221
2009-02-26 2009-02-24 2.610 39,877,745 +38,320 2.46% 104,065,566
2009-02-25 2009-02-23 2.688 39,839,425 -22,992 2.46% 107,084,532
2009-02-24 2009-02-20 2.597 39,862,417 -15,328 2.46% 103,505,438
2009-02-23 2009-02-19 2.479 39,877,745 +15,328 2.46% 98,862,287
2009-02-20 2009-02-18 2.636 39,862,417 -65,910 2.46% 105,065,821
2009-02-19 2009-02-17 2.636 39,928,327 +76,639 2.47% 105,239,541
2009-02-18 2009-02-16 2.844 39,851,688 -7,664 2.46% 113,357,348
2009-02-16 2009-02-12 2.466 39,859,352 -15,327 2.46% 98,296,601
2009-02-13 2009-02-11 2.336 39,874,679 -32,189 2.46% 93,131,520
2009-02-12 2009-02-10 2.349 39,906,868 -30,656 2.47% 93,727,409
2009-02-11 2009-02-09 2.336 39,937,524 +18,394 2.47% 93,278,302
2009-02-09 2009-02-05 2.283 39,919,130 -9,197 2.47% 91,151,869
2009-02-06 2009-02-04 2.440 39,928,327 +15,328 2.47% 97,424,724
2009-02-05 2009-02-03 2.453 39,912,999 -15,328 2.47% 97,908,111
2009-02-04 2009-02-02 2.479 39,928,327 -16,861 2.47% 98,987,687
2009-02-03 2009-01-30 2.296 39,945,188 -53,648 2.47% 91,732,578
2009-02-02 2009-01-29 2.231 39,998,836 +15,328 2.47% 89,246,240
2009-01-30 2009-01-23 2.270 39,983,508 -6,131 2.47% 90,777,163
2009-01-29 2009-01-22 1.957 39,989,639 +45,984 2.47% 78,268,175
2009-01-23 2009-01-21 2.062 39,943,655 +27,590 2.47% 82,347,677
2009-01-22 2009-01-20 2.218 39,916,065 +38,320 2.47% 88,540,731
2009-01-21 2009-01-19 2.479 39,877,745 +38,320 2.46% 98,862,287
2009-01-20 2009-01-16 2.544 39,839,425 -33,722 2.46% 101,366,426
2009-01-19 2009-01-15 2.479 39,873,147 +15,328 2.46% 98,850,888
2009-01-16 2009-01-14 2.479 39,857,819 -4,598 2.46% 98,812,888
2009-01-15 2009-01-13 2.453 39,862,417 +9,197 2.46% 97,784,032
2009-01-14 2009-01-12 2.296 39,853,220 +68,975 2.46% 91,521,377
2009-01-12 2009-01-08 2.714 39,784,245 -29,123 2.46% 107,974,429
2009-01-09 2009-01-07 3.066 39,813,368 -52,115 2.46% 122,079,641
2009-01-08 2009-01-06 3.249 39,865,483 -55,180 2.46% 129,521,791
2009-01-07 2009-01-05 3.262 39,920,663 -194,665 2.47% 130,221,957
2009-01-06 2009-01-02 3.236 40,115,328 -15,328 2.48% 129,810,102
2009-01-05 2008-12-31 3.262 40,130,656 -114,959 2.48% 130,906,958
2009-01-02 2008-12-29 3.158 40,245,615 -96,566 2.49% 127,080,934
2008-12-30 2008-12-24 3.262 40,342,181 -268,239 2.49% 131,596,956
2008-12-29 2008-12-22 3.001 40,610,420 -171,673 2.51% 121,874,200
2008-12-23 2008-12-19 2.936 40,782,093 +44,451 2.52% 119,728,762
2008-12-22 2008-12-18 2.871 40,737,642 -236,050 2.52% 116,940,523
2008-12-19 2008-12-17 2.610 40,973,692 -36,787 2.53% 106,925,566
2008-12-18 2008-12-16 2.349 41,010,479 -32,189 2.53% 96,319,409
2008-12-17 2008-12-15 2.349 41,042,668 -12,262 2.54% 96,395,010
2008-12-16 2008-12-12 2.505 41,054,930 -153,279 2.54% 102,852,063
2008-12-15 2008-12-11 2.557 41,208,209 -527,281 2.55% 105,386,813
2008-12-12 2008-12-10 2.088 41,735,490 -156,345 2.58% 87,130,852
2008-12-11 2008-12-09 1.761 41,891,835 +91,967 2.59% 73,792,057
2008-12-10 2008-12-08 1.775 41,799,868 +91,968 2.58% 74,175,466
2008-12-08 2008-12-04 1.683 41,707,900 +26,057 2.58% 70,202,810
2008-12-05 2008-12-03 1.709 41,681,843 +27,591 2.58% 71,246,687
2008-12-04 2008-12-02 1.722 41,654,252 +19,926 2.57% 71,743,033
2008-12-02 2008-11-28 1.827 41,634,326 -26,057 2.57% 76,054,696
2008-12-01 2008-11-27 1.801 41,660,383 +99,631 2.57% 75,015,120
2008-11-28 2008-11-26 1.827 41,560,752 +22,992 2.57% 75,920,296
2008-11-27 2008-11-25 1.879 41,537,760 -105,763 2.57% 78,046,248
2008-11-25 2008-11-21 1.696 41,643,523 +42,918 2.57% 70,637,818
2008-11-24 2008-11-20 1.683 41,600,605 +24,525 2.57% 70,022,211
2008-11-21 2008-11-19 1.709 41,576,080 +13,795 2.57% 71,065,906
2008-11-20 2008-11-18 1.853 41,562,285 +15,328 2.57% 77,007,712
2008-11-19 2008-11-17 1.944 41,546,957 +32,189 2.57% 80,774,067
2008-11-18 2008-11-14 1.996 41,514,768 -58,246 2.57% 82,878,238
2008-11-17 2008-11-13 1.748 41,573,014 +45,984 2.57% 72,688,009
2008-11-14 2008-11-12 1.788 41,527,030 +7,664 2.57% 74,233,152
2008-11-13 2008-11-11 1.618 41,519,366 +504,288 2.57% 67,176,730
2008-11-12 2008-11-10 1.983 41,015,078 +1,533 2.53% 81,345,511
2008-11-11 2008-11-07 2.062 41,013,545 +174,739 2.53% 84,553,358
2008-11-10 2008-11-06 2.127 40,838,806 -27,591 2.52% 86,857,456
2008-11-07 2008-11-05 2.349 40,866,397 -76,639 2.53% 95,981,010
2008-11-06 2008-11-04 2.088 40,943,036 -42,918 2.53% 85,476,452
2008-11-05 2008-11-03 1.840 40,985,954 +133,353 2.53% 75,405,083
2008-11-04 2008-10-31 1.957 40,852,601 -268,239 2.52% 79,957,174
2008-11-03 2008-10-30 1.448 41,120,840 +84,303 2.54% 59,556,809
2008-10-31 2008-10-29 1.279 41,036,537 +45,984 2.54% 52,473,888
2008-10-30 2008-10-28 1.279 40,990,553 +203,862 2.53% 52,415,088
2008-10-29 2008-10-27 1.279 40,786,691 +394,694 2.52% 52,154,407
2008-10-28 2008-10-24 1.696 40,391,997 -39,853 2.49% 68,514,918
2008-10-27 2008-10-23 1.775 40,431,850 +157,878 2.49% 71,747,865
2008-10-24 2008-10-22 1.944 40,273,972 -76,640 2.49% 78,299,176
2008-10-23 2008-10-21 2.166 40,350,612 -39,156 2.49% 87,398,640
2008-10-22 2008-10-20 2.166 40,389,768 +56,713 2.49% 87,483,451
2008-10-21 2008-10-17 2.244 40,333,055 +38,320 2.49% 90,518,225
2008-10-20 2008-10-16 2.153 40,294,735 -130,288 2.49% 86,751,843
2008-10-17 2008-10-15 2.179 40,425,023 +145,616 2.49% 88,087,282
2008-10-16 2008-10-14 2.205 40,279,407 -202,329 2.49% 88,821,118
2008-10-15 2008-10-13 2.114 40,481,736 +237,583 2.50% 85,569,817
2008-10-14 2008-10-10 2.324 40,244,153 +15,328 2.48% 93,531,172
2008-10-13 2008-10-09 2.637 40,228,825 +1,678,208 2.48% 106,070,972
2008-10-10 2008-10-08 2.610 38,550,617 +45,618 2.48% 100,598,159
2008-10-09 2008-10-06 2.990 38,504,999 +8,829 2.47% 115,132,324
2008-10-08 2008-10-03 3.208 38,496,170 -14,716 2.47% 123,477,264
2008-10-03 2008-09-30 3.194 38,510,886 +1,472 2.48% 123,001,057
2008-09-30 2008-09-26 3.140 38,509,414 +58,862 2.48% 120,902,801
2008-09-29 2008-09-25 3.153 38,450,552 +5,886 2.47% 121,240,589
2008-09-26 2008-09-24 3.140 38,444,666 -7,358 2.47% 120,699,520
2008-09-25 2008-09-23 3.248 38,452,024 +13,244 2.47% 124,903,491
2008-09-24 2008-09-22 3.425 38,438,780 +147,154 2.47% 131,652,045
2008-09-23 2008-09-19 3.194 38,291,626 -59,010 2.46% 122,300,756
2008-09-22 2008-09-18 2.868 38,350,636 +51,504 2.46% 109,979,692
2008-09-19 2008-09-17 3.194 38,299,132 +55,918 2.46% 122,324,730
2008-09-18 2008-09-16 3.343 38,243,214 +50,033 2.46% 127,863,610
2008-09-17 2008-09-12 3.901 38,193,181 -64,748 2.45% 148,979,050
2008-09-16 2008-09-11 3.710 38,257,929 +52,975 2.46% 141,952,020
2008-09-12 2008-09-10 4.281 38,204,954 +10,301 2.45% 163,563,994
2008-09-11 2008-09-09 4.458 38,194,653 -14,715 2.45% 170,268,333
2008-09-10 2008-09-08 4.472 38,209,368 +61,805 2.45% 170,853,242
2008-09-09 2008-09-05 4.757 38,147,563 +26,487 2.45% 181,464,767
2008-09-08 2008-09-04 4.675 38,121,076 +7,358 2.45% 178,230,106
2008-09-05 2008-09-03 4.784 38,113,718 +2,943 2.45% 182,339,791
2008-09-04 2008-09-02 5.002 38,110,775 +7,358 2.45% 190,613,244
2008-09-02 2008-08-29 5.192 38,103,417 +2,943 2.45% 197,826,633
2008-09-01 2008-08-28 5.328 38,100,474 -7,358 2.45% 202,989,661
2008-08-28 2008-08-26 5.083 38,107,832 +4,415 2.45% 193,706,109
2008-08-27 2008-08-25 5.341 38,103,417 +14,715 2.45% 203,523,211
2008-08-26 2008-08-21 5.477 38,088,702 +7,358 2.45% 208,621,321
2008-08-25 2008-08-20 5.600 38,081,344 -10,301 2.45% 213,239,157
2008-08-19 2008-08-15 5.572 38,091,645 +7,358 2.45% 212,261,416
2008-08-15 2008-08-13 5.477 38,084,287 -29,431 2.45% 208,597,139
2008-08-12 2008-08-08 5.436 38,113,718 -7,358 2.45% 207,204,308
2008-08-11 2008-08-07 5.436 38,121,076 +29,431 2.45% 207,244,309
2008-08-07 2008-08-04 5.586 38,091,645 -32,374 2.45% 212,779,127
2008-08-05 2008-08-01 5.572 38,124,019 -14,715 2.45% 212,441,817
2008-08-04 2008-07-31 5.450 38,138,734 +22,073 2.45% 207,858,657
2008-08-01 2008-07-30 5.409 38,116,661 +36,788 2.45% 206,184,206
2008-07-31 2008-07-29 5.382 38,079,873 +163,342 2.45% 204,950,107
2008-07-28 2008-07-24 5.328 37,916,531 -145,683 2.44% 202,009,659
2008-07-25 2008-07-23 5.504 38,062,214 +191,300 2.45% 209,510,861
2008-07-24 2008-07-22 5.681 37,870,914 -107,422 2.43% 215,149,104
2008-07-22 2008-07-18 5.708 37,978,336 -7,358 2.44% 216,791,722
2008-07-21 2008-07-17 5.735 37,985,694 -7,358 2.44% 217,866,265
2008-07-17 2008-07-15 5.668 37,993,052 +26,488 2.44% 215,326,613
2008-07-16 2008-07-14 5.844 37,966,564 -17,658 2.44% 221,884,632
2008-07-15 2008-07-11 5.844 37,984,222 -151,569 2.44% 221,987,829
2008-07-11 2008-07-09 5.695 38,135,791 -7,358 2.45% 217,172,212
2008-07-10 2008-07-08 5.613 38,143,149 -128,024 2.45% 214,103,649
2008-07-08 2008-07-04 5.627 38,271,173 +22,073 2.46% 215,342,419
2008-07-07 2008-07-03 5.627 38,249,100 +4,415 2.46% 215,218,220
2008-07-04 2008-07-02 5.967 38,244,685 -256,048 2.46% 228,188,147
2008-07-03 2008-06-30 5.518 38,500,733 +248,690 2.47% 212,447,930
2008-07-02 2008-06-27 5.627 38,252,043 +147,154 2.46% 215,234,779
2008-06-30 2008-06-26 5.790 38,104,889 +19,130 2.45% 220,621,469
2008-06-27 2008-06-25 5.776 38,085,759 +228,089 2.63% 219,993,079
2008-06-26 2008-06-24 6.075 37,857,670 -7,358 2.62% 229,995,255
2008-06-25 2008-06-23 5.776 37,865,028 +7,358 2.62% 218,718,080
2008-06-24 2008-06-20 5.980 37,857,670 +50,033 2.62% 226,393,540
2008-06-23 2008-06-19 6.401 37,807,637 +14,715 2.62% 242,023,710
2008-06-19 2008-06-17 6.660 37,792,922 -157,455 2.61% 251,688,877
2008-06-16 2008-06-12 6.592 37,950,377 -25,016 2.63% 250,158,524
2008-06-13 2008-06-11 6.415 37,975,393 -82,406 2.63% 243,613,723
2008-06-12 2008-06-10 6.619 38,057,799 +2,943 2.63% 251,901,122
2008-06-04 2008-06-02 7.163 38,054,856 +2,943 2.63% 272,570,073
2008-06-03 2008-05-30 6.524 38,051,913 +25,016 2.63% 248,241,968
2008-06-02 2008-05-29 7.339 38,026,897 -7,358 2.63% 279,088,615
2008-05-30 2008-05-28 7.339 38,034,255 +7,358 2.63% 279,142,617
2008-05-29 2008-05-27 7.421 38,026,897 +257,520 2.63% 282,189,600
2008-05-27 2008-05-23 7.475 37,769,377 -64,748 2.61% 282,331,921
2008-05-21 2008-05-19 7.462 37,834,125 -35,317 2.62% 282,301,712
2008-05-20 2008-05-16 7.312 37,869,442 -7,358 2.62% 276,903,633
2008-05-14 2008-05-09 7.380 37,876,800 +1,472 2.62% 279,531,389
2008-05-09 2008-05-07 7.027 37,875,328 -22,073 2.62% 266,136,486
2008-05-07 2008-05-05 7.462 37,897,401 -51,504 2.62% 282,773,849
2008-05-06 2008-05-02 7.407 37,948,905 -7,358 2.63% 281,095,067
2008-05-05 2008-04-30 7.366 37,956,263 -123,610 2.63% 279,601,957
2008-05-02 2008-04-29 7.818 38,079,873 -30,902 2.63% 297,692,515
2008-04-30 2008-04-28 7.580 38,110,775 +1,054,430 2.64% 288,873,486
2008-04-29 2008-04-25 7.692 37,056,345 -14,301 2.64% 285,026,924
2008-04-28 2008-04-24 7.720 37,070,646 -38,613 2.64% 286,173,785
2008-04-24 2008-04-22 7.552 37,109,259 -14,301 2.64% 280,244,216
2008-04-23 2008-04-21 7.566 37,123,560 -71,506 2.64% 280,871,386
2008-04-21 2008-04-17 7.440 37,195,066 -107,258 2.65% 276,730,853
2008-04-16 2008-04-14 7.244 37,302,324 -150,410 2.66% 270,225,460
2008-04-15 2008-04-11 7.328 37,452,734 -396,141 2.67% 274,457,706
2008-04-14 2008-04-10 7.048 37,848,875 -7,150 2.69% 266,774,385
2008-04-11 2008-04-09 6.713 37,856,025 -42,903 2.70% 254,118,839
2008-04-08 2008-04-03 6.965 37,898,928 -22,882 2.70% 263,947,094
2008-04-03 2008-04-01 6.699 37,921,810 -34,323 2.70% 254,030,105
2008-04-02 2008-03-31 6.419 37,956,133 -28,602 2.70% 243,643,742
2008-03-28 2008-03-26 5.874 37,984,735 +14,301 2.70% 223,109,985
2008-03-26 2008-03-20 5.762 37,970,434 -2,860 2.70% 218,777,872
2008-03-25 2008-03-19 6.055 37,973,294 -5,721 2.70% 229,946,490
2008-03-20 2008-03-18 5.706 37,979,015 +12,871 2.70% 216,702,777
2008-03-18 2008-03-14 6.349 37,966,144 -14,301 2.70% 241,053,232
2008-03-14 2008-03-12 6.405 37,980,445 -65,785 2.70% 243,268,649
2008-03-11 2008-03-07 6.321 38,046,230 +48,624 2.71% 240,497,563
2008-03-10 2008-03-06 6.433 37,997,606 +28,602 2.71% 244,441,355
2008-03-07 2008-03-05 6.447 37,969,004 +22,882 2.70% 244,788,351
2008-03-06 2008-03-04 6.293 37,946,122 +112,979 2.70% 238,803,412
2008-03-05 2008-03-03 6.699 37,833,143 -2,861 2.69% 253,436,143
2008-03-04 2008-02-29 6.615 37,836,004 +14,302 2.69% 250,280,503
2008-03-03 2008-02-28 6.685 37,821,702 +28,602 2.69% 252,830,568
2008-02-29 2008-02-27 6.951 37,793,100 -151,592 2.69% 262,681,520
2008-02-27 2008-02-25 6.573 37,944,692 -22,882 2.70% 249,407,498
2008-02-26 2008-02-22 6.517 37,967,574 -28,602 2.70% 247,434,003
2008-02-25 2008-02-21 6.307 37,996,176 -200,215 2.70% 239,649,788
2008-02-22 2008-02-20 6.419 38,196,391 +37,183 2.72% 245,185,979
2008-02-21 2008-02-19 6.727 38,159,208 -61,495 2.72% 256,687,692
2008-02-20 2008-02-18 6.713 38,220,703 +14,301 2.72% 256,566,839
2008-02-19 2008-02-15 6.531 38,206,402 -14,301 2.72% 249,524,755
2008-02-14 2008-02-12 6.293 38,220,703 +48,624 2.72% 240,531,412
2008-02-13 2008-02-11 6.377 38,172,079 +14,301 2.72% 243,428,416
2008-02-12 2008-02-06 6.699 38,157,778 +35,752 2.72% 255,610,804
2008-02-11 2008-02-04 6.978 38,122,026 -14,301 2.71% 266,033,994
2008-02-05 2008-02-01 6.853 38,136,327 -84,376 2.71% 261,333,785
2008-02-04 2008-01-31 6.909 38,220,703 -24,312 2.72% 264,050,039
2008-02-01 2008-01-30 6.447 38,245,015 -14,301 2.72% 246,567,809
2008-01-29 2008-01-25 6.321 38,259,316 +143,011 2.72% 241,844,521
2008-01-28 2008-01-24 6.028 38,116,305 -14,301 2.71% 229,746,381
2008-01-25 2008-01-23 5.846 38,130,606 +117,269 2.71% 222,900,275
2008-01-24 2008-01-22 5.440 38,013,337 +95,817 2.71% 206,797,942
2008-01-23 2008-01-21 6.265 37,917,520 +21,452 2.70% 237,562,865
2008-01-22 2008-01-18 6.601 37,896,068 +7,150 2.70% 250,147,845
2008-01-21 2008-01-17 6.503 37,888,918 +134,431 2.70% 246,391,529
2008-01-18 2008-01-16 6.405 37,754,487 +12,871 2.69% 241,821,364
2008-01-17 2008-01-15 6.741 37,741,616 +30,032 2.69% 254,406,466
2008-01-14 2008-01-10 6.992 37,711,584 +25,742 2.68% 263,697,125
2008-01-11 2008-01-09 7.104 37,685,842 +50,054 2.68% 267,733,399
2008-01-10 2008-01-08 7.342 37,635,788 -2,860 2.68% 276,325,480
2008-01-09 2008-01-07 7.692 37,638,648 -524,136 2.68% 289,505,834
2008-01-08 2008-01-04 7.929 38,162,784 -250,269 2.72% 302,610,312
2008-01-04 2008-01-02 8.055 38,413,053 -37,183 2.73% 309,429,649
2008-01-03 2007-12-31 7.915 38,450,236 -257,419 2.74% 304,351,928
2008-01-02 2007-12-27 7.804 38,707,655 +107,258 2.76% 302,058,928
2007-12-28 2007-12-24 7.818 38,600,397 -22,882 2.75% 301,761,754
2007-12-27 2007-12-20 7.846 38,623,279 -34,323 2.75% 303,020,924
2007-12-21 2007-12-19 7.804 38,657,602 -14,301 2.75% 301,668,334
2007-12-20 2007-12-18 7.943 38,671,903 -35,752 2.75% 307,188,176
2007-12-19 2007-12-17 7.720 38,707,655 -7,151 2.76% 298,810,982
2007-12-18 2007-12-14 7.818 38,714,806 -34,323 2.76% 302,656,155
2007-12-17 2007-12-13 7.929 38,749,129 -35,752 2.76% 307,259,712
2007-12-14 2007-12-12 8.041 38,784,881 -217,377 2.76% 311,882,440
2007-12-13 2007-12-11 7.748 39,002,258 -4,290 2.78% 302,176,114
2007-12-12 2007-12-10 7.678 39,006,548 +1,184,130 2.78% 299,481,830
2007-12-11 2007-12-07 7.524 37,822,418 -18,591 2.69% 284,572,010
2007-12-10 2007-12-06 7.314 37,841,009 -107,258 2.69% 276,773,823
2007-12-07 2007-12-05 7.062 37,948,267 -185,914 2.70% 268,005,645
2007-12-06 2007-12-04 6.965 38,134,181 +11,440 2.71% 265,585,513
2007-12-05 2007-12-03 6.811 38,122,741 +11,441 2.71% 259,641,253
2007-12-04 2007-11-30 6.909 38,111,300 -4,290 2.71% 263,294,221
2007-12-03 2007-11-29 6.909 38,115,590 -191,635 2.71% 263,323,859
2007-11-30 2007-11-28 6.713 38,307,225 -250,269 2.73% 257,147,642
2007-11-29 2007-11-27 6.657 38,557,494 -14,301 2.75% 256,670,743
2007-11-28 2007-11-26 6.699 38,571,795 -2,860 2.75% 258,384,215
2007-11-27 2007-11-23 6.489 38,574,655 -229,835 2.75% 250,311,410
2007-11-26 2007-11-22 6.517 38,804,490 +11,441 2.77% 252,888,169
2007-11-23 2007-11-21 6.503 38,793,049 +128,709 2.76% 252,271,090
2007-11-22 2007-11-20 6.615 38,664,340 +4,291 2.76% 255,759,844
2007-11-20 2007-11-16 6.503 38,660,049 +5,720 2.75% 251,406,191
2007-11-19 2007-11-15 6.433 38,654,329 +21,452 2.75% 248,666,102
2007-11-16 2007-11-14 6.559 38,632,877 +34,322 2.75% 253,390,606
2007-11-15 2007-11-13 6.475 38,598,555 +4,291 2.75% 249,926,699
2007-11-14 2007-11-12 6.573 38,594,264 +14,301 2.75% 253,677,084
2007-11-13 2007-11-09 6.699 38,579,963 -7,151 2.75% 258,438,931
2007-11-12 2007-11-08 6.601 38,587,114 +72,936 2.75% 254,709,365
2007-11-09 2007-11-07 6.783 38,514,178 +71,505 2.74% 261,229,962
2007-11-08 2007-11-06 6.992 38,442,673 +81,517 2.74% 268,809,243
2007-11-07 2007-11-05 6.923 38,361,156 +210,226 2.73% 265,556,845
2007-11-06 2007-11-02 7.132 38,150,930 +12,871 2.72% 272,104,623
2007-11-02 2007-10-31 7.258 38,138,059 +1,430 2.72% 276,813,050
2007-11-01 2007-10-30 7.482 38,136,629 -85,807 2.72% 285,336,086
2007-10-31 2007-10-29 7.258 38,222,436 -14,301 2.72% 277,425,473
2007-10-30 2007-10-26 6.992 38,236,737 +50,054 2.73% 267,369,241
2007-10-29 2007-10-25 7.370 38,186,683 +22,882 2.72% 281,438,279
2007-10-26 2007-10-24 7.426 38,163,801 -4,291 2.72% 283,404,511
2007-10-24 2007-10-22 7.776 38,168,092 +1,460,143 2.72% 296,780,839
2007-10-23 2007-10-18 7.734 36,707,949 -57,205 2.62% 283,887,236
2007-10-22 2007-10-17 7.915 36,765,154 -31,462 2.62% 291,013,701
2007-10-18 2007-10-16 7.692 36,796,616 +200,215 2.62% 283,029,162
2007-10-17 2007-10-15 7.608 36,596,401 -42,903 2.61% 278,418,374
2007-10-16 2007-10-12 7.692 36,639,304 -105,828 2.61% 281,819,163
2007-10-15 2007-10-11 7.496 36,745,132 -11,441 2.62% 275,438,863
2007-10-12 2007-10-10 7.566 36,756,573 -62,210 2.62% 278,094,817
2007-10-11 2007-10-09 7.594 36,818,783 -30,032 2.63% 279,595,305
2007-10-10 2007-10-08 7.384 36,848,815 -21,452 2.63% 272,093,436
2007-10-09 2007-10-05 7.780 36,870,267 -32,892 2.63% 286,833,188
2007-10-08 2007-10-04 7.765 36,903,159 +234,128 2.63% 286,567,092
2007-10-05 2007-10-03 7.780 36,669,031 -53,730 2.65% 285,267,667
2007-10-04 2007-10-02 8.374 36,722,761 -115,946 2.65% 307,501,657
2007-10-03 2007-09-28 7.921 36,838,707 -786,166 2.66% 291,798,351
2007-09-28 2007-09-25 7.072 37,624,873 +25,451 2.71% 266,094,240
2007-09-27 2007-09-24 7.171 37,599,422 -49,488 2.71% 269,637,043
2007-09-25 2007-09-21 7.086 37,648,910 +56,558 2.72% 266,796,766
2007-09-24 2007-09-20 7.214 37,592,352 +138,569 2.71% 271,181,527
2007-09-21 2007-09-19 7.157 37,453,783 +7,070 2.70% 268,062,852
2007-09-20 2007-09-18 7.214 37,446,713 +7,070 2.70% 270,130,925
2007-09-19 2007-09-17 7.171 37,439,643 -70,699 2.70% 268,491,218
2007-09-18 2007-09-14 7.270 37,510,342 +28,280 2.71% 272,712,202
2007-09-17 2007-09-13 7.369 37,482,062 -35,349 2.70% 276,217,777
2007-09-14 2007-09-12 7.200 37,517,411 +14,139 2.71% 270,110,254
2007-09-13 2007-09-11 7.086 37,503,272 -18,381 2.71% 265,764,711
2007-09-12 2007-09-10 7.426 37,521,653 +77,768 2.71% 278,632,450
2007-09-11 2007-09-07 7.454 37,443,885 +8,484 2.70% 279,114,209
2007-09-10 2007-09-06 7.398 37,435,401 -2,828 2.70% 276,932,933
2007-09-07 2007-09-05 7.341 37,438,229 -7,070 2.70% 274,835,660
2007-09-06 2007-09-04 7.256 37,445,299 +35,349 2.70% 271,709,670
2007-09-05 2007-09-03 6.888 37,409,950 +16,968 2.70% 257,695,311
2007-09-04 2007-08-31 6.917 37,392,982 +35,349 2.70% 258,636,245
2007-09-03 2007-08-30 6.973 37,357,633 +35,349 2.69% 260,505,381
2007-08-31 2007-08-29 6.874 37,322,284 -4,242 2.69% 256,563,523
2007-08-28 2007-08-24 7.341 37,326,526 +332,283 2.70% 274,015,643
2007-08-24 2007-08-22 7.355 36,994,243 -193,714 2.67% 272,099,608
2007-08-23 2007-08-21 7.525 37,187,957 +503,373 2.69% 279,836,512
2007-08-22 2007-08-20 7.214 36,684,584 +5,656 2.65% 264,633,123
2007-08-21 2007-08-17 6.747 36,678,928 +33,935 2.65% 247,471,642
2007-08-20 2007-08-16 6.676 36,644,993 +19,795 2.65% 244,651,041
2007-08-17 2007-08-15 7.256 36,625,198 +22,624 2.65% 265,758,873
2007-08-16 2007-08-14 7.596 36,602,574 +121,601 2.65% 278,020,193
2007-08-15 2007-08-13 7.822 36,480,973 -42,419 2.64% 285,352,690
2007-08-14 2007-08-10 8.275 36,523,392 +5,656 2.64% 302,215,961
2007-08-13 2007-08-09 7.949 36,517,736 -28,279 2.64% 290,289,005
2007-08-10 2007-08-08 7.949 36,546,015 -39,592 2.64% 290,513,803
2007-08-09 2007-08-07 7.638 36,585,607 +132,913 2.64% 279,443,783
2007-08-08 2007-08-06 8.006 36,452,694 +162,607 2.63% 291,834,404
2007-08-06 2007-08-02 8.133 36,290,087 -42,419 2.62% 295,152,374
2007-08-03 2007-08-01 8.133 36,332,506 +219,872 2.63% 295,497,374
2007-08-01 2007-07-30 8.345 36,112,634 +1,117,034 2.61% 301,371,101
2007-07-31 2007-07-27 8.487 34,995,600 +7,070 2.53% 296,999,092
2007-07-30 2007-07-26 8.572 34,988,530 +101,099 2.53% 299,908,481
2007-07-27 2007-07-25 8.600 34,887,431 -29,693 2.53% 300,028,836
2007-07-26 2007-07-24 8.925 34,917,124 +435,502 2.53% 311,643,628
2007-07-25 2007-07-23 8.968 34,481,622 +287,035 2.50% 309,219,855
2007-07-24 2007-07-20 9.053 34,194,587 -117,359 2.48% 309,547,830
2007-07-23 2007-07-19 8.982 34,311,946 -49,489 2.48% 308,183,585
2007-07-20 2007-07-18 8.897 34,361,435 -248,858 2.49% 305,711,915
2007-07-19 2007-07-17 8.982 34,610,293 -221,993 2.51% 310,863,282
2007-07-18 2007-07-16 8.628 34,832,286 -350,664 2.52% 300,539,971
2007-07-17 2007-07-13 8.275 35,182,950 +36,763 2.55% 291,124,358
2007-07-16 2007-07-12 8.289 35,146,187 -197,956 2.54% 291,317,288
2007-07-13 2007-07-11 7.978 35,344,143 +4,242 2.56% 281,959,666
2007-07-12 2007-07-10 8.190 35,339,901 -169,676 2.56% 289,423,852
2007-07-11 2007-07-09 8.444 35,509,577 -148,467 2.57% 299,854,283
2007-07-10 2007-07-06 7.723 35,658,044 -189,471 2.58% 275,385,194
2007-07-09 2007-07-05 7.695 35,847,515 -148,467 2.59% 275,834,371
2007-07-06 2007-07-04 7.624 35,995,982 -141,397 2.61% 274,431,032
2007-07-05 2007-07-03 7.638 36,137,379 +388,842 2.62% 276,020,182
2007-07-04 2007-06-29 7.652 35,748,537 +54,437 2.59% 273,555,824
2007-07-03 2007-06-28 7.695 35,694,100 -55,144 2.58% 274,653,895
2007-06-28 2007-06-26 7.596 35,749,244 -63,629 2.59% 271,538,600
2007-06-27 2007-06-25 7.666 35,812,873 +113,117 2.59% 274,554,696
2007-06-26 2007-06-22 7.808 35,699,756 2.59% 278,737,084

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top