History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.800 15,877,081 +0 1.08% 76,209,989
2025-10-13 2025-10-09 4.950 15,877,081 +0 1.08% 78,591,551
2025-10-10 2025-10-08 4.990 15,877,081 +0 1.08% 79,226,634
2025-10-09 2025-10-06 4.990 15,877,081 +0 1.08% 79,226,634
2025-10-08 2025-10-03 5.000 15,877,081 +0 1.08% 79,385,405
2025-10-06 2025-10-02 4.910 15,877,081 +0 1.08% 77,956,468
2025-10-03 2025-09-30 5.030 15,877,081 +0 1.08% 79,861,717
2025-10-02 2025-09-29 4.920 15,877,081 +0 1.08% 78,115,239
2025-09-30 2025-09-26 4.960 15,877,081 +0 1.08% 78,750,322
2025-09-29 2025-09-25 4.940 15,877,081 +0 1.08% 78,432,780
2025-09-26 2025-09-24 5.060 15,877,081 +2,000 1.08% 80,338,030
2025-09-25 2025-09-23 4.950 15,875,081 +10,000 1.08% 78,581,651
2025-09-10 2025-09-08 5.180 15,865,081 -1,000 1.08% 82,181,120
2025-09-09 2025-09-05 5.250 15,866,081 +1,000 1.08% 83,296,925
2025-09-08 2025-09-04 5.230 15,865,081 +1,000 1.08% 82,974,374
2025-09-03 2025-09-01 5.230 15,864,081 -4,800 1.08% 82,969,144
2025-08-22 2025-08-20 5.410 15,868,881 -10,000 1.08% 85,850,646
2025-08-11 2025-08-07 4.680 15,878,881 -20,000 1.08% 74,313,163
2025-08-08 2025-08-06 4.680 15,898,881 +10,000 1.08% 74,406,763
2025-07-31 2025-07-29 4.640 15,888,881 -17,000 1.08% 73,724,408
2025-07-24 2025-07-22 4.570 15,905,881 +7,000 1.08% 72,689,876
2025-07-08 2025-07-04 4.480 15,898,881 +12,288 1.08% 71,226,987
2025-05-16 2025-05-14 4.530 15,886,593 +4,000 1.08% 71,966,266
2025-04-29 2025-04-25 4.300 15,882,593 -11,000 1.08% 68,295,150
2025-04-07 2025-04-02 4.492 15,893,593 +6,000 1.08% 71,399,281
2025-04-03 2025-04-01 4.533 15,887,593 +361,904 1.08% 72,022,644
2025-04-01 2025-03-28 4.441 15,525,689 +1,955 1.08% 68,952,154
2025-03-19 2025-03-17 4.687 15,523,734 +9,772 1.08% 72,756,014
2025-02-28 2025-02-26 4.840 15,513,962 -397 1.08% 75,091,554
2025-01-23 2025-01-21 4.697 15,514,359 +7,818 1.08% 72,870,836
2025-01-03 2024-12-31 4.503 15,506,541 -9,772 1.08% 69,819,195
2024-10-18 2024-10-16 3.991 15,516,313 +5,863 1.08% 61,924,195
2024-10-17 2024-10-15 3.960 15,510,450 +3,909 1.08% 61,424,636
2024-10-15 2024-10-10 4.144 15,506,541 +1,954 1.08% 64,265,395
2024-10-14 2024-10-09 4.175 15,504,587 +977 1.08% 64,733,277
2024-10-09 2024-10-07 4.523 15,503,610 -1,954 1.08% 70,123,298
2024-10-08 2024-10-04 4.503 15,505,564 -21,499 1.08% 69,814,796
2024-10-07 2024-10-03 4.298 15,527,063 -58,633 1.08% 66,733,797
2024-10-04 2024-10-02 4.298 15,585,696 -58,633 1.09% 66,985,796
2024-10-03 2024-09-30 4.247 15,644,329 -9,773 1.09% 66,437,344
2024-09-30 2024-09-26 4.093 15,654,102 -7,817 1.09% 64,075,998
2024-09-26 2024-09-24 4.134 15,661,919 -29,317 1.09% 64,749,075
2024-09-25 2024-09-23 4.103 15,691,236 +6,841 1.10% 64,388,566
2024-09-23 2024-09-19 3.970 15,684,395 +4,886 1.09% 62,273,995
2024-09-20 2024-09-17 3.633 15,679,509 +14,658 1.09% 56,959,745
2024-09-17 2024-09-13 3.715 15,664,851 +9,772 1.09% 58,188,897
2024-09-11 2024-09-09 3.848 15,655,079 -1,954 1.09% 60,235,197
2024-08-27 2024-08-23 3.981 15,657,033 +977 1.09% 62,325,575
2024-08-07 2024-08-05 3.940 15,656,056 +977 1.09% 61,680,846
2024-07-16 2024-07-12 4.093 15,655,079 -977 1.09% 64,079,997
2024-07-15 2024-07-11 4.093 15,656,056 -19,544 1.09% 64,083,996
2024-07-12 2024-07-10 4.083 15,675,600 -19,545 1.09% 64,003,584
2024-07-11 2024-07-09 4.124 15,695,145 -39,089 1.10% 64,725,827
2024-07-10 2024-07-08 4.093 15,734,234 -3,909 1.10% 64,403,997
2024-07-09 2024-07-05 4.134 15,738,143 -9,772 1.10% 65,064,198
2024-07-05 2024-07-03 4.144 15,747,915 -977 1.10% 65,265,747
2024-06-21 2024-06-19 4.144 15,748,892 -2,932 1.10% 65,269,796
2024-05-21 2024-05-17 4.022 15,751,824 -9,772 1.10% 63,347,668
2024-04-25 2024-04-23 4.145 15,761,596 +818,784 1.10% 65,329,075
2024-03-28 2024-03-26 4.577 14,942,812 -3,705 1.10% 68,386,957
2024-03-25 2024-03-21 4.577 14,946,517 -927 1.10% 68,403,914
2024-03-21 2024-03-19 4.339 14,947,444 -18,529 1.10% 64,858,676
2024-03-20 2024-03-18 4.048 14,965,973 -55,587 1.10% 60,577,496
2024-01-29 2024-01-25 3.691 15,021,560 -16,677 1.11% 55,451,875
2023-10-24 2023-10-19 4.080 15,038,237 +3,706 1.11% 61,356,958
2023-08-01 2023-07-28 4.425 15,034,531 -1,853 1.11% 66,534,797
2023-07-24 2023-07-20 4.361 15,036,384 -926 1.11% 65,569,197
2023-07-20 2023-07-18 4.318 15,037,310 +3,706 1.11% 64,923,995
2023-07-19 2023-07-14 4.361 15,033,604 +926 1.11% 65,557,074
2023-07-11 2023-07-07 4.501 15,032,678 -926 1.11% 67,662,416
2023-07-03 2023-06-29 4.479 15,033,604 -1,853 1.11% 67,342,044
2023-06-29 2023-06-27 4.469 15,035,457 -927 1.11% 67,188,055
2023-06-27 2023-06-23 4.479 15,036,384 -1,853 1.11% 67,354,497
2023-06-01 2023-05-30 4.415 15,038,237 -2,779 1.11% 66,388,878
2023-04-06 2023-04-03 4.620 15,041,016 -926 1.11% 69,485,796
2023-04-04 2023-03-31 5.132 15,041,942 -1,853 1.11% 77,197,961
2023-04-03 2023-03-30 5.006 15,043,795 +837,627 1.11% 75,315,974
2023-03-31 2023-03-29 5.098 14,206,168 -5,249 1.11% 72,421,478
2023-03-30 2023-03-28 5.132 14,211,417 -14,873 1.11% 72,935,557
2023-03-06 2023-03-02 4.572 14,226,290 -129,481 1.11% 65,043,998
2023-02-22 2023-02-20 4.572 14,355,771 -875 1.12% 65,635,998
2023-01-13 2023-01-11 4.595 14,356,646 -1,749 1.12% 65,968,198
2023-01-06 2023-01-04 4.618 14,358,395 -7,874 1.12% 66,304,475
2022-12-12 2022-12-08 4.412 14,366,269 -5,249 1.12% 63,385,056
2022-12-07 2022-12-05 4.343 14,371,518 -44,619 1.12% 62,422,595
2022-12-05 2022-12-01 4.298 14,416,137 -2,624 1.12% 61,957,277
2022-12-02 2022-11-30 4.275 14,418,761 -69,115 1.12% 61,638,935
2022-11-07 2022-11-03 4.161 14,487,876 -2,625 1.13% 60,278,395
2022-10-25 2022-10-21 4.115 14,490,501 +1,750 1.13% 59,626,797
2022-10-07 2022-10-05 4.343 14,488,751 -8,749 1.13% 62,931,796
2022-10-05 2022-09-30 4.355 14,497,500 +171,475 1.13% 63,135,507
2022-09-28 2022-09-26 4.458 14,326,025 -875 1.12% 63,862,496
2022-09-20 2022-09-16 4.343 14,326,900 -7,874 1.12% 62,228,797
2022-09-19 2022-09-15 4.504 14,334,774 -875 1.12% 64,556,897
2022-09-16 2022-09-14 4.492 14,335,649 -874 1.12% 64,396,978
2022-09-13 2022-09-08 4.515 14,336,523 +622 1.12% 64,728,644
2022-08-10 2022-08-08 4.618 14,335,901 +17,498 1.12% 66,200,602
2022-05-11 2022-05-06 4.286 14,318,403 +875 1.12% 61,373,576
2022-04-14 2022-04-12 4.126 14,317,528 +5,249 1.12% 59,078,685
2022-04-13 2022-04-11 4.149 14,312,279 -9,624 1.12% 59,384,212
2022-04-11 2022-04-07 4.630 14,321,903 +2,625 1.12% 66,315,855
2022-04-08 2022-04-06 4.703 14,319,278 +745,796 1.12% 67,339,695
2022-04-07 2022-04-04 4.703 13,573,482 +9,122 1.12% 63,832,418
2022-03-29 2022-03-25 4.968 13,564,360 +2,488 1.12% 67,387,903
2022-03-16 2022-03-14 4.606 13,561,872 +829 1.12% 62,469,556
2022-02-18 2022-02-16 4.896 13,561,043 -829 1.12% 66,390,287
2022-01-27 2022-01-25 4.835 13,561,872 +829 1.12% 65,576,681
2021-09-30 2021-09-28 5.390 13,561,043 -19,074 1.11% 73,094,725
2021-07-27 2021-07-23 5.366 13,580,117 -4,146 1.11% 72,870,029
2021-07-20 2021-07-16 5.474 13,584,263 +1,658 1.11% 74,366,502
2021-04-01 2021-03-30 6.100 13,582,605 +560,108 1.09% 82,851,240
2021-03-24 2021-03-22 6.213 13,022,497 -795 1.09% 80,908,736
2021-03-23 2021-03-19 6.037 13,023,292 -795 1.09% 78,620,576
2021-03-01 2021-02-25 5.861 13,024,087 -2,386 1.09% 76,332,135
2021-02-26 2021-02-24 5.798 13,026,473 +795 1.09% 75,526,955
2021-02-18 2021-02-16 5.722 13,025,678 -7,951 1.09% 74,539,408
2021-02-16 2021-02-09 5.722 13,033,629 -9,541 1.09% 74,584,907
2021-01-15 2021-01-13 5.685 13,043,170 -9,541 1.09% 74,147,377
2021-01-07 2021-01-05 5.785 13,052,711 +2,385 1.09% 75,514,919
2020-12-30 2020-12-28 5.836 13,050,326 -63,609 1.09% 76,157,652
2020-12-07 2020-12-03 5.848 13,113,935 -2,385 1.10% 76,693,787
2020-11-09 2020-11-05 5.672 13,116,320 -25,443 1.10% 74,398,255
2020-11-05 2020-11-03 5.572 13,141,763 +7,156 1.10% 73,220,310
2020-11-03 2020-10-30 5.572 13,134,607 -795 1.10% 73,180,439
2020-11-02 2020-10-29 5.509 13,135,402 -15,903 1.10% 72,358,855
2020-10-12 2020-10-08 5.094 13,151,305 -3,975 1.10% 66,988,164
2020-10-09 2020-10-07 5.094 13,155,280 -20,673 1.10% 67,008,412
2020-10-08 2020-10-06 5.094 13,175,953 -5,566 1.10% 67,113,713
2020-10-06 2020-09-30 5.094 13,181,519 -53,272 1.10% 67,142,064
2020-10-05 2020-09-29 5.094 13,234,791 -77,920 1.11% 67,413,413
2020-09-30 2020-09-28 5.094 13,312,711 -24,649 1.12% 67,810,310
2020-09-25 2020-09-23 5.094 13,337,360 -99,388 1.12% 67,935,864
2020-09-24 2020-09-22 5.094 13,436,748 -97,003 1.13% 68,442,111
2020-09-23 2020-09-21 5.056 13,533,751 -473 1.13% 68,425,572
2020-09-22 2020-09-18 5.081 13,534,224 -21,467 1.13% 68,768,401
2020-09-21 2020-09-17 5.031 13,555,691 -796 1.14% 68,195,522
2020-09-16 2020-09-14 5.031 13,556,487 -343,519 1.14% 68,199,526
2020-09-14 2020-09-10 5.031 13,900,006 -235,351 1.16% 69,927,690
2020-09-10 2020-09-08 5.131 14,135,357 -254,435 1.18% 72,533,920
2020-09-09 2020-09-07 5.131 14,389,792 -795 1.21% 73,839,523
2020-09-07 2020-09-03 5.119 14,390,587 -715,596 1.21% 73,662,613
2020-09-01 2020-08-28 5.131 15,106,183 -7,952 1.27% 77,515,599
2020-08-31 2020-08-27 5.157 15,114,135 -7,156 1.27% 77,936,582
2020-08-27 2020-08-25 5.282 15,121,291 -795 1.27% 79,875,275
2020-08-26 2020-08-24 5.345 15,122,086 -6,361 1.27% 80,830,420
2020-08-25 2020-08-21 5.395 15,128,447 -8,746 1.27% 81,625,498
2020-08-24 2020-08-20 5.370 15,137,193 -17,492 1.27% 81,291,929
2020-08-07 2020-08-05 5.232 15,154,685 -3,180 1.27% 79,289,275
2020-07-22 2020-07-20 5.207 15,157,865 -7,952 1.27% 78,924,635
2020-07-14 2020-07-10 4.528 15,165,817 -33,394 1.27% 68,666,121
2020-07-08 2020-07-06 4.553 15,199,211 -795 1.27% 69,199,637
2020-07-02 2020-06-29 4.339 15,200,006 -6,361 1.27% 65,953,380
2020-06-10 2020-06-08 4.364 15,206,367 -276 1.27% 66,363,479
2020-06-09 2020-06-05 4.339 15,206,643 -19,083 1.27% 65,982,178
2020-06-01 2020-05-28 4.087 15,225,726 -7,155 1.28% 62,235,126
2020-05-20 2020-05-18 4.150 15,232,881 -1,591 1.28% 63,222,286
2020-05-15 2020-05-13 4.062 15,234,472 -5,612,663 1.28% 61,887,670
2020-05-14 2020-05-12 4.087 20,847,135 -2,628,625 1.75% 85,212,625
2020-05-13 2020-05-11 4.025 23,475,760 -4,286,424 1.97% 94,480,861
2020-05-12 2020-05-08 3.899 27,762,184 -1,451,071 2.33% 108,240,434
2020-05-11 2020-05-07 3.886 29,213,255 -568,502 2.45% 113,530,522
2020-05-08 2020-05-06 3.874 29,781,757 -477,064 2.50% 115,365,310
2020-05-07 2020-05-05 3.886 30,258,821 -147,890 2.54% 117,593,871
2020-05-06 2020-05-04 3.899 30,406,711 -2,812,295 2.55% 118,551,033
2020-05-05 2020-04-29 3.899 33,219,006 -5,187,281 2.78% 129,515,734
2020-04-27 2020-04-23 3.899 38,406,287 -52,477 3.22% 149,740,135
2020-04-24 2020-04-22 3.886 38,458,764 -1,598,166 3.22% 149,461,042
2020-04-23 2020-04-21 3.886 40,056,930 -7,951 3.36% 155,671,943
2020-04-07 2020-04-03 4.056 40,064,881 +2,670,992 3.36% 162,505,394
2020-03-31 2020-03-27 3.989 37,393,889 -7,421 3.36% 149,152,238
2020-03-27 2020-03-25 4.056 37,401,310 -5,936 3.36% 151,701,801
2020-03-23 2020-03-19 3.989 37,407,246 -14,842 3.36% 149,205,514
2020-03-12 2020-03-10 4.218 37,422,088 +8,905 3.36% 157,837,350
2020-03-09 2020-03-05 4.177 37,413,183 -891 3.36% 156,287,333
2020-03-06 2020-03-04 4.177 37,414,074 -17,068 3.36% 156,291,055
2020-03-04 2020-03-02 4.096 37,431,142 +742 3.36% 153,335,985
2020-03-02 2020-02-27 4.218 37,430,400 +5,937 3.36% 157,872,408
2020-02-24 2020-02-20 4.420 37,424,463 -185,525 3.36% 165,411,937
2020-02-12 2020-02-10 4.420 37,609,988 -742 3.38% 166,231,937
2020-02-10 2020-02-06 4.447 37,610,730 -1,233,371 3.38% 167,248,846
2020-02-05 2020-02-03 4.474 38,844,101 -4,453 3.49% 173,780,317
2020-01-29 2020-01-22 4.649 38,848,554 -371,050 3.49% 180,605,670
2020-01-21 2020-01-17 4.595 39,219,604 +8,906 3.52% 180,216,691
2020-01-20 2020-01-16 4.622 39,210,698 -554,349 3.52% 181,232,516
2020-01-17 2020-01-15 4.635 39,765,047 -267,156 3.57% 184,330,572
2020-01-15 2020-01-13 4.635 40,032,203 -279,772 3.59% 185,568,971
2020-01-14 2020-01-10 4.622 40,311,975 -8,163 3.62% 186,322,638
2020-01-13 2020-01-09 4.635 40,320,138 -44,526 3.62% 186,903,692
2020-01-10 2020-01-08 4.622 40,364,664 -8,163 3.62% 186,566,167
2020-01-08 2020-01-06 4.635 40,372,827 -15,585 3.63% 187,147,931
2020-01-06 2020-01-02 4.689 40,388,412 -15,584 3.63% 189,397,154
2020-01-03 2019-12-31 4.676 40,403,996 -6,679 3.63% 188,925,779
2020-01-02 2019-12-27 4.649 40,410,675 -114,283 3.63% 187,867,920
2019-12-30 2019-12-24 4.649 40,524,958 -143,225 3.64% 188,399,218
2019-12-27 2019-12-20 4.622 40,668,183 -31,169 3.65% 187,969,037
2019-12-23 2019-12-19 4.649 40,699,352 -29,684 3.65% 189,209,970
2019-12-20 2019-12-18 4.716 40,729,036 -3,710 3.66% 192,092,144
2019-12-19 2019-12-17 4.662 40,732,746 -10,389 3.66% 189,914,102
2019-12-18 2019-12-16 4.595 40,743,135 -113,542 3.66% 187,217,417
2019-12-17 2019-12-13 4.716 40,856,677 -14,100 3.67% 192,694,142
2019-12-16 2019-12-12 4.689 40,870,777 -17,068 3.67% 191,659,153
2019-12-12 2019-12-10 4.662 40,887,845 -55,658 3.66% 190,637,243
2019-12-11 2019-12-09 4.635 40,943,503 +3,711 3.66% 189,793,295
2019-12-10 2019-12-06 4.635 40,939,792 +2,226 3.66% 189,776,093
2019-12-09 2019-12-05 4.662 40,937,566 -37,105 3.66% 190,869,064
2019-12-06 2019-12-04 4.703 40,974,671 +1,484 3.66% 192,698,498
2019-12-05 2019-12-03 4.703 40,973,187 -5,936 3.66% 192,691,519
2019-12-04 2019-12-02 4.703 40,979,123 -40,816 3.66% 192,719,435
2019-12-03 2019-11-29 4.703 41,019,939 -3,710 3.67% 192,911,387
2019-12-02 2019-11-28 4.716 41,023,649 -11,132 3.67% 193,481,640
2019-11-29 2019-11-27 4.824 41,034,781 -1,414 3.67% 197,957,780
2019-11-28 2019-11-26 4.716 41,036,195 -9,648 3.67% 193,540,811
2019-11-27 2019-11-25 4.784 41,045,843 -54,915 3.67% 196,351,833
2019-11-26 2019-11-22 4.797 41,100,758 -92,020 3.68% 197,168,375
2019-11-22 2019-11-20 4.730 41,192,778 -52,690 3.68% 194,834,394
2019-11-21 2019-11-19 4.784 41,245,468 -130,609 3.69% 197,306,783
2019-11-20 2019-11-18 4.797 41,376,077 -183,299 3.70% 198,489,134
2019-11-19 2019-11-15 4.838 41,559,376 -20,779 3.72% 201,048,526
2019-11-12 2019-11-08 4.986 41,580,155 -2,226 3.72% 207,312,389
2019-11-11 2019-11-07 4.986 41,582,381 +5,195 3.72% 207,323,487
2019-10-28 2019-10-24 5.013 41,577,186 -4,453 3.72% 208,418,113
2019-10-24 2019-10-22 4.878 41,581,639 -5,937 3.72% 202,837,198
2019-10-21 2019-10-17 4.918 41,587,576 -9,647 3.72% 204,547,370
2019-10-14 2019-10-10 4.784 41,597,223 -33,395 3.72% 198,989,481
2019-10-11 2019-10-09 4.797 41,630,618 -11,873 3.72% 199,710,217
2019-10-04 2019-10-02 4.784 41,642,491 -14,100 3.72% 199,206,030
2019-10-03 2019-09-30 4.878 41,656,591 -5,195 3.73% 203,202,817
2019-09-25 2019-09-23 4.892 41,661,786 -7,421 3.73% 203,789,562
2019-09-18 2019-09-16 5.053 41,669,207 -11,131 3.73% 210,563,907
2019-09-16 2019-09-12 4.972 41,680,338 -5,195 3.73% 207,250,232
2019-09-11 2019-09-09 5.026 41,685,533 -742 3.73% 209,522,959
2019-09-06 2019-09-04 4.986 41,686,275 -37,105 3.73% 207,841,487
2019-09-04 2019-09-02 4.972 41,723,380 -2,969 3.73% 207,464,253
2019-09-03 2019-08-30 4.959 41,726,349 -10,389 3.73% 206,916,742
2019-09-02 2019-08-29 4.959 41,736,738 -41,558 3.73% 206,968,260
2019-08-30 2019-08-28 4.824 41,778,296 -12,615 3.74% 201,544,605
2019-08-29 2019-08-27 4.959 41,790,911 -742 3.74% 207,236,899
2019-08-28 2019-08-26 4.918 41,791,653 +5,936 3.74% 205,551,117
2019-08-27 2019-08-23 4.986 41,785,717 -47,494 3.74% 208,337,290
2019-08-26 2019-08-22 4.986 41,833,211 -7,421 3.74% 208,574,088
2019-08-22 2019-08-20 5.013 41,840,632 -35,621 3.74% 209,738,715
2019-08-20 2019-08-16 4.851 41,876,253 -742 3.75% 203,145,751
2019-08-19 2019-08-15 4.905 41,876,995 -742 3.75% 205,406,566
2019-08-16 2019-08-14 4.905 41,877,737 +742 3.75% 205,410,205
2019-08-15 2019-08-13 4.851 41,876,995 -4,452 3.75% 203,149,351
2019-08-12 2019-08-08 4.945 41,881,447 -1,485 3.75% 207,121,494
2019-08-09 2019-08-07 5.053 41,882,932 -5,194 3.75% 211,643,908
2019-08-08 2019-08-06 4.918 41,888,126 +2,226 3.75% 206,025,617
2019-08-05 2019-08-01 5.121 41,885,900 -11,874 3.75% 214,481,025
2019-08-02 2019-07-31 5.201 41,897,774 -5,937 3.75% 217,929,329
2019-08-01 2019-07-30 5.188 41,903,711 -20,778 3.75% 217,395,546
2019-07-29 2019-07-25 5.255 41,924,489 -1,485 3.75% 220,328,061
2019-07-26 2019-07-24 5.161 41,925,974 -6,678 3.75% 216,381,119
2019-07-24 2019-07-22 5.161 41,932,652 -7,421 3.75% 216,415,584
2019-07-15 2019-07-11 5.269 41,940,073 -2,969 3.75% 220,975,114
2019-07-12 2019-07-10 5.269 41,943,042 -13,358 3.75% 220,990,757
2019-07-11 2019-07-09 5.255 41,956,400 -4,452 3.75% 220,495,765
2019-07-10 2019-07-08 5.134 41,960,852 -19,295 3.75% 215,430,258
2019-07-09 2019-07-05 5.215 41,980,147 -11,131 3.75% 218,923,482
2019-07-08 2019-07-04 5.215 41,991,278 -22,263 3.76% 218,981,530
2019-07-05 2019-07-03 5.255 42,013,541 -2,227 3.76% 220,796,061
2019-07-04 2019-07-02 5.242 42,015,768 -15,584 3.76% 220,241,591
2019-07-03 2019-06-28 5.201 42,031,352 -7,421 3.76% 218,624,129
2019-07-02 2019-06-27 5.255 42,038,773 -31,910 3.76% 220,928,664
2019-06-28 2019-06-26 5.228 42,070,683 -30,426 3.76% 219,962,535
2019-06-21 2019-06-19 5.525 42,101,109 -3,711 3.77% 232,602,737
2019-06-04 2019-05-31 5.282 42,104,820 +90,537 3.77% 222,410,512
2019-05-17 2019-05-15 5.431 42,014,283 +289,419 3.76% 228,159,959
2019-05-16 2019-05-14 5.390 41,724,864 -742 3.73% 224,901,498
2019-05-15 2019-05-10 5.498 41,725,606 +7,421 3.73% 229,403,608
2019-04-18 2019-04-16 5.767 41,718,185 +34,878 3.73% 240,606,082
2019-04-17 2019-04-15 5.835 41,683,307 -78,662 3.73% 243,213,395
2019-04-11 2019-04-09 5.848 41,761,969 -86,084 3.73% 244,235,125
2019-04-09 2019-04-04 5.875 41,848,053 -5,195 3.74% 245,866,395
2019-04-04 2019-04-02 5.794 41,853,248 -2,968 3.74% 242,513,014
2019-04-03 2019-04-01 5.781 41,856,216 -4,453 3.74% 241,966,188
2019-04-01 2019-03-28 5.660 41,860,669 -14,100 3.74% 236,915,177
2019-03-29 2019-03-27 6.225 41,874,769 -11,131 3.74% 260,666,328
2019-03-28 2019-03-26 6.084 41,885,900 +1,623,294 3.75% 254,823,245
2019-03-27 2019-03-25 6.239 40,262,606 -12,752 3.77% 251,199,096
2019-03-25 2019-03-21 6.267 40,275,358 -7,085 3.77% 252,415,663
2019-03-22 2019-03-20 6.295 40,282,443 -4,959 3.77% 253,597,274
2019-03-21 2019-03-19 6.310 40,287,402 -24,087 3.77% 254,197,167
2019-03-20 2019-03-18 6.211 40,311,489 -3,542 3.78% 250,366,050
2019-03-15 2019-03-13 6.084 40,315,031 +31,880 3.78% 245,266,475
2019-03-12 2019-03-08 6.126 40,283,151 -16,294 3.77% 246,778,366
2019-03-11 2019-03-07 6.239 40,299,445 -7,085 3.78% 251,428,935
2019-03-08 2019-03-06 6.154 40,306,530 -1,417 3.78% 248,059,476
2019-03-07 2019-03-05 6.211 40,307,947 -708 3.78% 250,344,051
2019-03-04 2019-02-28 6.239 40,308,655 -14,169 3.78% 251,486,396
2019-02-28 2019-02-26 6.112 40,322,824 +2,125 3.78% 246,452,233
2019-02-25 2019-02-21 6.154 40,320,699 -3,603 3.78% 248,146,676
2019-02-21 2019-02-19 6.070 40,324,302 -9,918 3.78% 244,753,683
2019-02-19 2019-02-15 6.070 40,334,220 +708 3.78% 244,813,881
2019-02-18 2019-02-14 6.013 40,333,512 -9,210 3.78% 242,532,286
2019-02-08 2019-01-31 6.070 40,342,722 -42,506 3.78% 244,865,485
2019-01-25 2019-01-23 5.717 40,385,228 +708 3.78% 230,872,116
2019-01-22 2019-01-18 5.928 40,384,520 -14,877 3.78% 239,418,738
2019-01-02 2018-12-27 5.717 40,399,397 -4,251 3.78% 230,953,117
2018-12-21 2018-12-19 5.731 40,403,648 -104,141 3.79% 231,547,733
2018-12-11 2018-12-07 5.900 40,507,789 -709 3.79% 239,005,966
2018-12-07 2018-12-05 5.858 40,508,498 -23,378 3.79% 237,294,765
2018-11-28 2018-11-26 5.801 40,531,876 +1,700 3.80% 235,143,213
2018-11-06 2018-11-02 5.773 40,530,176 -708 3.80% 233,989,149
2018-10-23 2018-10-19 5.576 40,530,884 -1,417 3.80% 225,983,688
2018-10-19 2018-10-16 5.660 40,532,301 -64,469 3.80% 229,424,373
2018-10-18 2018-10-15 5.590 40,596,770 -29,755 3.80% 226,924,082
2018-10-12 2018-10-10 5.773 40,626,525 +709 3.81% 234,545,392
2018-10-08 2018-10-04 5.745 40,625,816 -18,420 3.81% 233,394,398
2018-09-26 2018-09-21 5.830 40,644,236 -18,419 3.81% 236,942,484
2018-09-24 2018-09-20 5.872 40,662,655 -41,798 3.81% 238,771,772
2018-09-13 2018-09-11 5.858 40,704,453 +2,125 3.81% 238,442,650
2018-09-12 2018-09-10 5.872 40,702,328 -709 3.81% 239,004,733
2018-09-06 2018-09-04 6.013 40,703,037 +709 3.81% 244,754,302
2018-09-03 2018-08-30 6.027 40,702,328 -82,180 3.81% 245,324,570
2018-08-31 2018-08-29 6.239 40,784,508 -102,724 3.82% 254,455,251
2018-08-30 2018-08-28 6.154 40,887,232 -709 3.83% 251,633,304
2018-08-29 2018-08-27 6.154 40,887,941 -43,923 3.83% 251,637,668
2018-08-27 2018-08-23 6.183 40,931,864 -208,992 3.83% 253,063,525
2018-08-17 2018-08-15 5.674 41,140,856 +709 3.85% 233,449,688
2018-08-14 2018-08-10 5.914 41,140,147 +16,294 3.85% 243,317,745
2018-08-08 2018-08-06 5.914 41,123,853 +4,251 3.85% 243,221,376
2018-07-27 2018-07-25 6.084 41,119,602 -73,678 3.85% 250,161,282
2018-07-26 2018-07-24 6.112 41,193,280 +13,460 3.86% 251,772,441
2018-07-25 2018-07-23 5.999 41,179,820 -49,591 3.86% 247,040,009
2018-07-24 2018-07-20 5.999 41,229,411 -65,886 3.86% 247,337,508
2018-07-23 2018-07-19 6.041 41,295,297 -163,650 3.87% 249,481,464
2018-07-20 2018-07-18 6.098 41,458,947 -32,589 3.88% 252,810,982
2018-07-18 2018-07-16 6.027 41,491,536 +709 3.89% 250,081,352
2018-07-16 2018-07-12 6.084 41,490,827 -21,254 3.89% 252,419,721
2018-07-13 2018-07-11 6.084 41,512,081 -31,171 3.89% 252,549,025
2018-07-12 2018-07-10 6.140 41,543,252 +708 3.89% 255,084,264
2018-07-06 2018-07-04 5.900 41,542,544 -2,834 3.89% 245,111,276
2018-07-05 2018-07-03 6.041 41,545,378 +41,090 3.89% 250,992,304
2018-07-03 2018-06-28 5.928 41,504,288 +709 3.89% 246,057,258
2018-06-28 2018-06-26 6.126 41,503,579 +7,084 3.89% 254,254,823
2018-06-27 2018-06-25 6.281 41,496,495 -21,962 3.89% 260,654,572
2018-06-26 2018-06-22 6.451 41,518,457 +709 3.89% 267,825,131
2018-06-25 2018-06-21 6.888 41,517,748 +1,280,160 3.89% 285,987,816
2018-06-21 2018-06-19 6.550 40,237,588 -1,417 3.77% 263,538,361
2018-06-20 2018-06-15 6.408 40,239,005 +708 3.77% 257,867,736
2018-06-14 2018-06-12 6.761 40,238,297 +1,417 3.77% 272,062,714
2018-06-13 2018-06-11 6.832 40,236,880 -708 3.77% 274,892,936
2018-06-07 2018-06-05 6.790 40,237,588 -709 3.77% 273,193,862
2018-05-30 2018-05-28 6.888 40,238,297 -33,297 3.77% 277,174,540
2018-05-25 2018-05-23 6.719 40,271,594 -42,506 3.77% 270,582,493
2018-05-23 2018-05-18 6.775 40,314,100 +1,417 3.78% 273,144,291
2018-05-16 2018-05-14 6.550 40,312,683 +3,542 3.78% 264,030,200
2018-05-15 2018-05-11 6.564 40,309,141 +3,542 3.78% 264,575,982
2018-05-08 2018-05-04 6.606 40,305,599 +1,417 3.78% 266,259,526
2018-04-27 2018-04-25 6.521 40,304,182 -1,417 3.78% 262,836,701
2018-04-26 2018-04-24 6.437 40,305,599 -1,417 3.78% 259,432,358
2018-04-24 2018-04-20 6.564 40,307,016 +41,090 3.78% 264,562,034
2018-04-23 2018-04-19 6.606 40,265,926 +30,463 3.77% 265,997,445
2018-04-20 2018-04-18 6.691 40,235,463 +19,128 3.77% 269,203,850
2018-04-19 2018-04-17 6.648 40,216,335 +1,417 3.77% 267,372,858
2018-04-13 2018-04-11 6.592 40,214,918 +2,125 3.77% 265,092,835
2018-04-12 2018-04-10 6.648 40,212,793 +1,417 3.77% 267,349,309
2018-04-09 2018-04-04 6.677 40,211,376 +27,630 3.77% 268,475,090
2018-04-06 2018-04-03 6.761 40,183,746 +708 3.76% 271,693,879
2018-04-04 2018-03-29 6.832 40,183,038 +708 3.76% 274,525,095
2018-04-03 2018-03-28 7.126 40,182,330 +63,760 3.76% 286,353,028
2018-03-29 2018-03-27 7.215 40,118,570 +1,657,793 3.76% 289,442,850
2018-03-27 2018-03-23 7.215 38,460,777 +8,150 3.76% 277,482,396
2018-03-21 2018-03-19 7.450 38,452,627 +5,433 3.76% 286,482,326
2018-03-20 2018-03-16 7.215 38,447,194 +2,038 3.76% 277,384,399
2018-03-19 2018-03-15 7.509 38,445,156 -680 3.76% 288,690,907
2018-03-14 2018-03-12 7.215 38,445,836 +680 3.76% 277,374,601
2018-03-13 2018-03-09 7.215 38,445,156 -680 3.76% 277,369,695
2018-03-12 2018-03-08 7.215 38,445,836 +14,942 3.76% 277,374,601
2018-03-09 2018-03-07 7.200 38,430,894 +2,038 3.76% 276,700,949
2018-03-08 2018-03-06 7.215 38,428,856 +14,941 3.76% 277,252,096
2018-03-06 2018-03-02 7.215 38,413,915 -679 3.75% 277,144,301
2018-03-05 2018-03-01 7.259 38,414,594 +7,318 3.75% 278,846,032
2018-03-02 2018-02-28 7.347 38,407,276 +679 3.75% 282,185,929
2018-02-28 2018-02-26 7.436 38,406,597 +4,755 3.75% 285,573,897
2018-02-27 2018-02-23 7.583 38,401,842 -29,205 3.75% 291,192,770
2018-02-26 2018-02-22 7.715 38,431,047 -679 3.76% 296,506,901
2018-02-23 2018-02-21 7.833 38,431,726 -3,396 3.76% 301,039,042
2018-02-22 2018-02-20 7.789 38,435,122 -679 3.76% 299,367,905
2018-02-21 2018-02-15 7.509 38,435,801 +15,621 3.76% 288,620,659
2018-02-13 2018-02-09 7.583 38,420,180 -27,846 3.75% 291,331,823
2018-02-12 2018-02-08 7.686 38,448,026 +1,358 3.76% 295,505,693
2018-02-09 2018-02-07 7.656 38,446,668 +4,755 3.76% 294,363,090
2018-02-08 2018-02-06 7.671 38,441,913 -4,017 3.76% 294,892,697
2018-02-05 2018-02-01 8.098 38,445,930 +1,358 3.76% 311,339,600
2018-02-02 2018-01-31 8.054 38,444,572 +679 3.76% 309,630,446
2018-02-01 2018-01-30 8.039 38,443,893 +1,359 3.76% 309,058,936
2018-01-31 2018-01-29 8.128 38,442,534 -10,188 3.76% 312,444,142
2018-01-30 2018-01-26 8.186 38,452,722 -10,187 3.76% 314,791,634
2018-01-29 2018-01-25 8.231 38,462,909 +679 3.76% 316,573,995
2018-01-26 2018-01-24 8.393 38,462,230 +48,221 3.76% 322,797,839
2018-01-25 2018-01-23 8.466 38,414,009 +16,300 3.75% 325,221,150
2018-01-24 2018-01-22 8.128 38,397,709 -7,471 3.75% 312,079,824
2018-01-22 2018-01-18 8.098 38,405,180 +679 3.75% 311,009,601
2018-01-18 2018-01-16 8.231 38,404,501 +2,038 3.75% 316,093,261
2018-01-15 2018-01-11 8.098 38,402,463 +3,396 3.75% 310,987,599
2018-01-12 2018-01-10 8.231 38,399,067 +13,583 3.75% 316,048,535
2018-01-10 2018-01-08 8.393 38,385,484 +5,433 3.75% 322,153,741
2018-01-03 2017-12-29 8.098 38,380,051 -3,395 3.75% 310,806,104
2018-01-02 2017-12-28 7.951 38,383,446 -680 3.75% 305,182,077
2017-12-22 2017-12-20 7.612 38,384,126 -5,433 3.75% 292,188,757
2017-12-21 2017-12-19 7.627 38,389,559 +4,075 3.75% 292,795,357
2017-12-20 2017-12-18 7.789 38,385,484 +3,396 3.75% 298,981,279
2017-12-18 2017-12-14 7.818 38,382,088 -100,517 3.75% 300,085,092
2017-12-12 2017-12-08 8.069 38,482,605 +3,396 3.76% 310,503,374
2017-12-11 2017-12-07 7.745 38,479,209 +3,395 3.76% 298,011,609
2017-11-29 2017-11-27 8.555 38,475,814 +93,047 3.76% 329,143,476
2017-11-23 2017-11-21 8.201 38,382,767 -592 3.75% 314,784,092
2017-11-20 2017-11-16 8.510 38,383,359 -10,805 3.75% 326,657,112
2017-11-17 2017-11-15 8.687 38,394,164 +23,771 3.75% 333,532,785
2017-11-16 2017-11-14 8.775 38,370,393 +35,996 3.75% 336,716,043
2017-11-15 2017-11-13 8.864 38,334,397 +17,659 3.75% 339,786,742
2017-11-14 2017-11-10 8.982 38,316,738 +5,433 3.74% 344,143,575
2017-11-13 2017-11-09 9.070 38,311,305 +28,525 3.74% 347,479,318
2017-11-10 2017-11-08 8.923 38,282,780 +17,659 3.74% 341,583,901
2017-11-02 2017-10-31 8.569 38,265,121 -8,150 3.74% 327,904,501
2017-11-01 2017-10-30 8.613 38,273,271 -1,359 3.74% 329,664,930
2017-10-30 2017-10-26 8.393 38,274,630 +14,263 3.74% 321,223,388
2017-10-25 2017-10-23 8.393 38,260,367 +11,546 3.74% 321,103,685
2017-10-23 2017-10-19 8.437 38,248,821 -2,038 3.74% 322,696,293
2017-10-13 2017-10-11 8.687 38,250,859 +11,546 3.74% 332,287,884
2017-10-12 2017-10-10 8.761 38,239,313 -3,396 3.74% 335,002,732
2017-10-03 2017-09-28 8.790 38,242,709 -3,396 3.74% 336,158,643
2017-09-28 2017-09-26 8.746 38,246,105 -1,358 3.74% 334,499,105
2017-09-27 2017-09-25 8.893 38,247,463 -6,792 3.74% 340,142,480
2017-09-26 2017-09-22 9.291 38,254,255 +3,736 3.74% 355,410,627
2017-09-22 2017-09-20 9.453 38,250,519 +14,262 3.74% 361,571,060
2017-09-21 2017-09-19 8.952 38,236,257 -1,358 3.74% 342,294,762
2017-09-20 2017-09-18 8.555 38,237,615 +2,717 3.74% 327,105,789
2017-09-19 2017-09-15 8.510 38,234,898 -41,565 3.74% 325,393,652
2017-09-13 2017-09-11 8.525 38,276,463 +4,754 3.74% 326,310,963
2017-09-06 2017-09-04 8.275 38,271,709 -20,375 3.74% 316,690,819
2017-09-05 2017-09-01 8.496 38,292,084 +11,545 3.74% 325,316,520
2017-08-30 2017-08-28 8.481 38,280,539 -2,037 3.74% 324,654,801
2017-08-29 2017-08-25 8.540 38,282,576 +2,037 3.74% 326,926,744
2017-08-28 2017-08-24 8.510 38,280,539 -679 3.74% 325,782,075
2017-08-24 2017-08-21 8.569 38,281,218 -4,075 3.74% 328,042,440
2017-08-22 2017-08-18 8.525 38,285,293 +951 3.74% 326,386,240
2017-08-21 2017-08-17 8.540 38,284,342 -3,396 3.74% 326,941,825
2017-08-17 2017-08-15 8.378 38,287,738 +2,038 3.74% 320,769,656
2017-08-16 2017-08-14 8.378 38,285,700 -9,509 3.74% 320,752,582
2017-08-14 2017-08-10 8.186 38,295,209 +9,509 3.74% 313,502,160
2017-08-11 2017-08-09 8.260 38,285,700 -6,792 3.74% 316,242,879
2017-08-08 2017-08-04 8.378 38,292,492 +2,038 3.74% 320,809,484
2017-08-07 2017-08-03 7.892 38,290,454 -2,717 3.74% 302,187,578
2017-08-03 2017-08-01 7.804 38,293,171 -14,263 3.74% 298,826,083
2017-08-01 2017-07-28 7.656 38,307,434 -11,546 3.74% 293,297,059
2017-07-26 2017-07-24 7.598 38,318,980 -2,037 3.74% 291,128,648
2017-07-25 2017-07-21 7.730 38,321,017 -8,829 3.74% 296,222,220
2017-07-21 2017-07-19 7.656 38,329,846 -28,525 3.75% 293,468,654
2017-07-18 2017-07-14 7.553 38,358,371 +8,829 3.75% 289,733,573
2017-07-17 2017-07-13 7.715 38,349,542 -2,038 3.75% 295,878,066
2017-07-14 2017-07-12 7.362 38,351,580 -32,118 3.75% 282,341,402
2017-07-13 2017-07-11 7.362 38,383,698 -19,016 3.75% 282,577,852
2017-07-12 2017-07-10 7.509 38,402,714 -24,569 3.75% 288,372,204
2017-07-11 2017-07-07 7.598 38,427,283 -29,883 3.76% 291,951,481
2017-07-10 2017-07-06 7.715 38,457,166 -7,340 3.76% 296,708,417
2017-07-06 2017-07-04 7.612 38,464,506 +679 3.76% 292,800,628
2017-07-04 2017-06-30 7.774 38,463,827 -17,658 3.76% 299,025,150
2017-07-03 2017-06-29 7.774 38,481,485 -2,038 3.76% 299,162,427
2017-06-30 2017-06-28 7.627 38,483,523 -10,867 3.76% 293,512,016
2017-06-29 2017-06-27 7.789 38,494,390 -679 3.76% 299,829,538
2017-06-28 2017-06-26 7.804 38,495,069 -10,866 3.76% 300,401,623
2017-06-27 2017-06-23 7.804 38,505,935 +1,358 3.76% 300,486,417
2017-06-26 2017-06-22 7.921 38,504,577 -4,754 3.76% 305,011,304
2017-06-23 2017-06-21 7.804 38,509,331 -20,375 3.76% 300,512,918
2017-06-20 2017-06-16 7.848 38,529,706 +6,791 3.77% 302,373,834
2017-06-19 2017-06-15 8.024 38,522,915 -679 3.76% 309,127,005
2017-06-16 2017-06-14 8.083 38,523,594 -679 3.76% 311,401,316
2017-06-14 2017-06-12 7.818 38,524,273 -2,038 3.76% 301,196,746
2017-06-12 2017-06-08 7.951 38,526,311 +10,188 3.76% 306,317,979
2017-06-09 2017-06-07 8.334 38,516,123 +10,188 3.76% 320,981,719
2017-06-08 2017-06-06 8.319 38,505,935 -39,392 3.76% 320,329,860
2017-06-06 2017-06-02 8.422 38,545,327 +3,396 3.77% 324,630,309
2017-06-02 2017-05-31 8.569 38,541,931 -680 3.77% 330,276,563
2017-05-25 2017-05-23 8.687 38,542,611 +3,396 3.77% 334,822,354
2017-05-24 2017-05-22 8.717 38,539,215 -1,358 3.77% 335,927,744
2017-05-22 2017-05-18 8.613 38,540,573 -18,338 3.77% 331,967,322
2017-05-19 2017-05-17 8.658 38,558,911 +52,976 3.77% 333,828,482
2017-05-17 2017-05-15 8.687 38,505,935 -4,755 3.76% 334,503,747
2017-05-16 2017-05-12 8.687 38,510,690 -8,150 3.76% 334,545,054
2017-05-08 2017-05-04 8.761 38,518,840 -4,754 3.76% 337,451,581
2017-05-05 2017-05-02 9.232 38,523,594 +17,115 3.76% 355,644,126
2017-05-04 2017-04-28 9.261 38,506,479 -33,958 3.76% 356,620,050
2017-05-02 2017-04-27 9.276 38,540,437 +1,358 3.77% 357,502,009
2017-04-28 2017-04-26 9.144 38,539,079 +7,471 3.77% 352,382,420
2017-04-27 2017-04-25 9.482 38,531,608 +11,546 3.77% 365,362,780
2017-04-26 2017-04-24 10.275 38,520,062 +16,300 3.76% 395,811,650
2017-04-25 2017-04-21 9.876 38,503,762 +1,645,264 3.76% 380,244,836
2017-04-24 2017-04-20 9.845 36,858,498 +2,600 3.76% 362,863,045
2017-04-21 2017-04-19 9.814 36,855,898 +1,950 3.76% 361,703,581
2017-04-20 2017-04-18 9.937 36,853,948 -2,600 3.76% 366,219,672
2017-04-18 2017-04-12 10.075 36,856,548 -6,501 3.76% 371,348,000
2017-04-13 2017-04-11 10.014 36,863,049 -5,201 3.76% 369,145,327
2017-04-12 2017-04-10 10.260 36,868,250 -12,351 3.76% 378,271,386
2017-04-11 2017-04-07 9.752 36,880,601 +650 3.77% 359,676,762
2017-04-07 2017-04-05 9.783 36,879,951 -326,346 3.77% 360,805,030
2017-04-06 2017-04-03 9.552 37,206,297 +3,900 3.80% 355,412,895
2017-04-05 2017-03-31 9.568 37,202,397 +1,300 3.80% 355,947,904
2017-04-03 2017-03-30 9.829 37,201,097 -3,250 3.80% 365,663,606
2017-03-31 2017-03-29 9.537 37,204,347 -2,601 3.80% 354,821,975
2017-03-30 2017-03-28 9.291 37,206,948 -1,300 3.80% 345,689,444
2017-03-29 2017-03-27 9.306 37,208,248 -650 3.80% 346,273,876
2017-03-28 2017-03-24 9.568 37,208,898 -5,201 3.80% 356,010,105
2017-03-27 2017-03-23 9.506 37,214,099 +6,501 3.80% 353,770,093
2017-03-24 2017-03-22 9.399 37,207,598 +650 3.80% 349,701,888
2017-03-23 2017-03-21 9.614 37,206,948 +651 3.80% 357,708,448
2017-03-21 2017-03-17 10.537 37,206,297 -5,851 3.80% 392,041,600
2017-03-20 2017-03-16 10.614 37,212,148 -2,601 3.80% 394,965,319
2017-03-17 2017-03-15 10.906 37,214,749 -11,051 3.80% 405,869,542
2017-03-16 2017-03-14 10.598 37,225,800 +8,191 3.80% 394,537,596
2017-03-15 2017-03-13 9.383 37,217,609 -18,203 3.80% 349,223,481
2017-03-14 2017-03-10 8.599 37,235,812 +3,251 3.80% 320,182,631
2017-03-13 2017-03-09 8.460 37,232,561 +16,902 3.80% 315,000,129
2017-03-10 2017-03-08 8.491 37,215,659 -16,902 3.80% 316,002,067
2017-03-09 2017-03-07 8.230 37,232,561 -134,569 3.80% 306,409,216
2017-03-08 2017-03-06 7.953 37,367,130 -218,561 3.81% 297,170,311
2017-03-07 2017-03-03 7.799 37,585,691 -356,251 3.84% 293,126,870
2017-03-06 2017-03-02 7.707 37,941,942 -44,856 3.87% 292,403,397
2017-03-03 2017-03-01 7.737 37,986,798 -27,954 3.88% 293,917,744
2017-03-02 2017-02-28 7.737 38,014,752 -26,004 3.88% 294,134,034
2017-03-01 2017-02-27 7.753 38,040,756 -133,919 3.88% 294,920,396
2017-02-28 2017-02-24 7.614 38,174,675 -59,158 3.90% 290,673,661
2017-02-27 2017-02-23 7.630 38,233,833 -40,956 3.90% 291,712,237
2017-02-24 2017-02-22 7.568 38,274,789 -65,009 3.91% 289,669,681
2017-02-23 2017-02-21 7.614 38,339,798 -62,409 3.91% 291,930,958
2017-02-22 2017-02-20 7.691 38,402,207 -55,258 3.92% 295,359,756
2017-02-21 2017-02-17 7.814 38,457,465 -907,106 3.93% 300,517,314
2017-02-20 2017-02-16 7.261 39,364,571 -78,661 4.02% 285,806,864
2017-02-17 2017-02-15 7.168 39,443,232 -16,902 4.03% 282,737,584
2017-02-16 2017-02-14 7.107 39,460,134 -35,755 4.03% 280,430,770
2017-02-15 2017-02-13 7.061 39,495,889 -9,101 4.03% 278,862,240
2017-02-14 2017-02-10 7.045 39,504,990 -23,404 4.03% 278,318,815
2017-02-13 2017-02-09 7.045 39,528,394 -42,906 4.04% 278,483,700
2017-02-10 2017-02-08 7.030 39,571,300 -12,352 4.04% 278,177,276
2017-02-09 2017-02-07 7.045 39,583,652 -37,705 4.04% 278,873,001
2017-02-08 2017-02-06 6.953 39,621,357 -8,451 4.04% 275,481,801
2017-02-07 2017-02-03 6.922 39,629,808 -3,901 4.05% 274,321,353
2017-02-06 2017-02-02 6.984 39,633,709 -10,401 4.05% 276,787,008
2017-02-03 2017-02-01 6.999 39,644,110 -33,155 4.05% 277,469,468
2017-02-02 2017-01-27 6.907 39,677,265 -18,202 4.05% 274,039,522
2017-02-01 2017-01-25 6.937 39,695,467 -7,802 4.05% 275,386,464
2017-01-26 2017-01-24 6.984 39,703,269 +651 4.05% 277,272,790
2016-12-30 2016-12-28 7.076 39,702,618 +4,550 4.05% 280,932,581
2016-12-23 2016-12-21 6.814 39,698,068 +3,901 4.05% 270,519,285
2016-12-21 2016-12-19 6.768 39,694,167 -3,901 4.05% 268,660,922
2016-12-19 2016-12-15 6.738 39,698,068 -35,105 4.05% 267,466,019
2016-12-16 2016-12-14 6.722 39,733,173 -42,906 4.06% 267,091,347
2016-12-14 2016-12-12 6.645 39,776,079 -46,156 4.06% 264,320,501
2016-12-13 2016-12-09 6.707 39,822,235 -3,251 4.07% 267,077,470
2016-12-12 2016-12-08 6.722 39,825,486 -20,803 4.07% 267,711,886
2016-12-09 2016-12-07 6.738 39,846,289 +6,501 4.07% 268,464,660
2016-12-08 2016-12-06 6.722 39,839,788 -26,654 4.07% 267,808,026
2016-12-07 2016-12-05 6.707 39,866,442 -35,755 4.07% 267,373,954
2016-12-06 2016-12-02 6.568 39,902,197 -19,503 4.07% 262,089,617
2016-12-02 2016-11-30 6.645 39,921,700 -3,250 4.08% 265,288,184
2016-11-25 2016-11-23 6.553 39,924,950 -13,002 4.08% 261,624,922
2016-11-15 2016-11-11 6.384 39,937,952 -1,950 4.08% 254,952,350
2016-10-31 2016-10-27 6.307 39,939,902 +2,600 4.08% 251,892,934
2016-10-27 2016-10-25 6.399 39,937,302 +13,002 4.08% 255,562,534
2016-10-14 2016-10-12 6.338 39,924,300 +650 4.08% 253,022,801
2016-10-12 2016-10-07 6.461 39,923,650 +15,602 4.08% 257,931,666
2016-10-11 2016-10-06 6.430 39,908,048 +4,551 4.07% 256,603,101
2016-10-07 2016-10-05 6.476 39,903,497 +10,142 4.07% 258,415,278
2016-10-04 2016-09-30 6.461 39,893,355 +1,560 4.07% 257,735,941
2016-09-28 2016-09-26 6.461 39,891,795 -3,251 4.07% 257,725,862
2016-09-27 2016-09-23 6.445 39,895,046 +27,304 4.07% 257,133,183
2016-09-22 2016-09-20 6.445 39,867,742 +69,996 4.07% 256,957,202
2016-09-20 2016-09-15 6.307 39,797,746 -25,354 4.06% 250,996,384
2016-09-13 2016-09-09 6.799 39,823,100 -69,995 4.07% 270,758,729
2016-09-07 2016-09-05 6.722 39,893,095 +3,250 4.07% 268,166,362
2016-08-23 2016-08-19 6.630 39,889,845 +34,455 4.07% 264,462,897
2016-08-17 2016-08-15 6.768 39,855,390 +650 4.07% 269,752,124
2016-08-16 2016-08-12 6.661 39,854,740 +37,705 4.07% 265,456,283
2016-08-15 2016-08-11 6.614 39,817,035 -8,451 4.06% 263,367,696
2016-08-10 2016-08-08 6.661 39,825,486 -13,002 4.07% 265,261,434
2016-07-22 2016-07-20 6.661 39,838,488 -2,600 4.07% 265,348,035
2016-07-13 2016-07-11 6.645 39,841,088 +650 4.07% 264,752,500
2016-05-18 2016-05-16 6.261 39,840,438 -15,602 4.07% 249,427,105
2016-04-27 2016-04-25 6.338 39,856,040 +28,604 4.07% 252,590,199
2016-04-22 2016-04-20 6.338 39,827,436 +14,952 4.07% 252,408,919
2016-04-21 2016-04-19 6.338 39,812,484 +7,151 4.06% 252,314,160
2016-04-20 2016-04-18 6.307 39,805,333 +169,024 4.06% 251,044,234
2016-04-19 2016-04-15 6.322 39,636,309 +32,505 4.05% 250,587,937
2016-04-18 2016-04-14 6.307 39,603,804 +167,723 4.04% 249,773,231
2016-04-15 2016-04-13 6.307 39,436,081 +20,803 4.03% 248,715,436
2016-04-14 2016-04-12 6.245 39,415,278 +65,009 4.02% 246,159,023
2016-04-13 2016-04-11 6.245 39,350,269 +85,813 4.02% 245,753,025
2016-04-12 2016-04-08 6.215 39,264,456 +33,804 4.01% 244,009,133
2016-04-11 2016-04-07 6.138 39,230,652 +50,708 4.01% 240,781,743
2016-04-07 2016-04-05 6.122 39,179,944 -651 4.00% 239,867,835
2016-04-05 2016-03-31 6.469 39,180,595 +1,451,134 4.00% 253,478,775
2016-04-01 2016-03-30 6.454 37,729,461 -15,651 4.00% 243,487,973
2016-03-30 2016-03-24 6.374 37,745,112 +12,521 4.00% 240,574,262
2016-03-22 2016-03-18 6.501 37,732,591 +1,252 4.00% 245,316,402
2016-03-21 2016-03-17 6.485 37,731,339 -626 4.00% 244,705,539
2016-03-18 2016-03-16 6.422 37,731,965 +5,008 4.00% 242,298,667
2016-03-17 2016-03-15 6.422 37,726,957 +15,650 4.00% 242,266,508
2016-02-16 2016-02-12 6.070 37,711,307 -3,756 4.00% 228,913,144
2016-02-05 2016-02-03 6.038 37,715,063 +147,113 4.00% 227,731,017
2016-02-01 2016-01-28 5.958 37,567,950 +9,739,342 3.98% 223,842,155
2016-01-26 2016-01-22 6.134 27,828,608 +1,252 2.95% 170,701,861
2016-01-20 2016-01-18 6.182 27,827,356 -37,561 2.95% 172,027,730
2016-01-15 2016-01-13 6.454 27,864,917 +626 2.95% 179,826,904
2016-01-07 2016-01-05 6.789 27,864,291 +1,252 2.95% 189,170,092
2015-12-18 2015-12-16 7.077 27,863,039 -7,512 2.95% 197,173,142
2015-12-08 2015-12-04 7.061 27,870,551 +30,049 2.95% 196,781,095
2015-12-04 2015-12-02 7.077 27,840,502 +6,260 2.95% 197,013,659
2015-11-24 2015-11-20 7.172 27,834,242 +56,967 2.95% 199,637,117
2015-11-18 2015-11-16 7.236 27,777,275 +9,507,146 2.94% 201,003,393
2015-11-16 2015-11-12 7.268 18,270,129 +626 1.94% 132,790,975
2015-11-13 2015-11-11 7.268 18,269,503 +3,130 1.94% 132,786,425
2015-11-12 2015-11-10 7.348 18,266,373 -626 1.94% 134,222,617
2015-11-10 2015-11-06 7.412 18,266,999 +4,382 1.94% 135,394,410
2015-11-09 2015-11-05 7.412 18,262,617 +2,623 1.94% 135,361,931
2015-11-06 2015-11-04 7.428 18,259,994 +1,878 1.94% 135,634,176
2015-11-02 2015-10-29 7.428 18,258,116 +1,252 1.94% 135,620,226
2015-10-30 2015-10-28 7.476 18,256,864 +10,016 1.94% 136,485,835
2015-10-29 2015-10-27 7.476 18,246,848 +3,756 1.93% 136,410,957
2015-10-28 2015-10-26 7.508 18,243,092 +9,391 1.93% 136,965,711
2015-10-27 2015-10-23 7.476 18,233,701 +6,923 1.93% 136,312,672
2015-10-26 2015-10-22 7.476 18,226,778 +6,260 1.93% 136,260,917
2015-10-23 2015-10-20 7.476 18,220,518 +11,269 1.93% 136,214,118
2015-10-22 2015-10-19 7.476 18,209,249 +6,886 1.93% 136,129,872
2015-10-20 2015-10-16 7.492 18,202,363 +9,390 1.93% 136,369,159
2015-10-19 2015-10-15 7.364 18,192,973 +16,902 1.93% 133,973,884
2015-10-16 2015-10-14 7.284 18,176,071 -1,878 1.93% 132,397,688
2015-10-15 2015-10-13 7.268 18,177,949 +50,082 1.93% 132,120,992
2015-10-14 2015-10-12 7.188 18,127,867 +10,704 1.92% 130,309,107
2015-10-13 2015-10-09 7.029 18,117,163 +626 1.92% 127,338,115
2015-10-12 2015-10-08 6.901 18,116,537 +6,887 1.92% 125,018,557
2015-10-09 2015-10-07 7.029 18,109,650 +5,008 1.92% 127,285,309
2015-10-08 2015-10-06 7.029 18,104,642 -626 1.92% 127,250,110
2015-10-07 2015-10-05 6.949 18,105,268 +6,886 1.92% 125,808,436
2015-10-02 2015-09-29 6.773 18,098,382 -2,504 1.92% 122,580,434
2015-09-30 2015-09-25 6.837 18,100,886 -1,252 1.92% 123,753,973
2015-09-22 2015-09-18 6.901 18,102,138 +626 1.92% 124,919,192
2015-09-17 2015-09-15 6.773 18,101,512 -626 1.92% 122,601,634
2015-09-14 2015-09-10 6.757 18,102,138 +4,382 1.92% 122,316,709
2015-09-08 2015-09-04 6.629 18,097,756 -626 1.92% 119,974,341
2015-08-31 2015-08-27 6.677 18,098,382 +9,744,349 1.92% 120,845,806
2015-08-28 2015-08-26 6.390 8,354,033 -626 0.89% 53,379,159
2015-08-27 2015-08-25 6.390 8,354,659 -24,414 0.89% 53,383,159
2015-08-26 2015-08-24 6.485 8,379,073 -34,431 0.89% 54,342,243
2015-08-25 2015-08-21 6.709 8,413,504 -4,382 0.89% 56,447,114
2015-08-21 2015-08-19 7.013 8,417,886 -21,285 0.89% 59,031,404
2015-08-19 2015-08-17 7.029 8,439,171 -2,504 0.89% 59,315,475
2015-08-18 2015-08-14 7.077 8,441,675 -626 0.89% 59,737,618
2015-08-17 2015-08-13 7.029 8,442,301 +23,163 0.90% 59,337,474
2015-08-14 2015-08-12 6.949 8,419,138 -1,878 0.89% 58,502,232
2015-08-13 2015-08-11 7.029 8,421,016 +626 0.89% 59,187,871
2015-08-12 2015-08-10 7.029 8,420,390 -626 0.89% 59,183,471
2015-08-11 2015-08-07 6.981 8,421,016 -6,260 0.89% 58,784,317
2015-08-05 2015-08-03 7.236 8,427,276 +3,756 0.89% 60,981,902
2015-08-04 2015-07-31 7.412 8,423,520 +626 0.89% 62,434,860
2015-08-03 2015-07-30 7.300 8,422,894 +6,886 0.89% 61,488,385
2015-07-31 2015-07-29 7.204 8,416,008 +626 0.89% 60,631,489
2015-07-30 2015-07-28 7.156 8,415,382 +626 0.89% 60,223,695
2015-07-29 2015-07-27 7.061 8,414,756 -7,512 0.89% 59,412,708
2015-07-28 2015-07-24 7.188 8,422,268 -3,130 0.89% 60,542,050
2015-07-27 2015-07-23 7.204 8,425,398 -5,008 0.89% 60,699,137
2015-07-24 2015-07-22 7.204 8,430,406 -67,610 0.89% 60,735,216
2015-07-23 2015-07-21 7.284 8,498,016 -15,024 0.90% 61,901,039
2015-07-22 2015-07-20 7.268 8,513,040 +626 0.90% 61,874,488
2015-07-21 2015-07-17 7.188 8,512,414 -7,512 0.90% 61,190,049
2015-07-20 2015-07-16 7.108 8,519,926 -626 0.90% 60,563,558
2015-07-17 2015-07-15 7.077 8,520,552 +12,520 0.90% 60,295,792
2015-07-16 2015-07-14 7.108 8,508,032 -11,268 0.90% 60,479,010
2015-07-15 2015-07-13 7.156 8,519,300 +2,504 0.90% 60,967,372
2015-07-14 2015-07-10 7.092 8,516,796 +41,943 0.90% 60,405,261
2015-07-13 2015-07-09 6.997 8,474,853 -13,147 0.90% 59,295,513
2015-07-10 2015-07-08 6.597 8,488,000 -62,601 0.90% 55,997,801
2015-07-09 2015-07-07 7.108 8,550,601 -41,317 0.91% 60,781,610
2015-07-08 2015-07-06 7.220 8,591,918 -26,919 0.91% 62,036,046
2015-07-07 2015-07-03 7.540 8,618,837 -81,382 0.91% 64,983,966
2015-07-06 2015-07-02 7.700 8,700,219 -18,154 0.92% 66,987,346
2015-07-03 2015-06-30 7.795 8,718,373 -100,788 0.92% 67,962,730
2015-07-02 2015-06-29 7.811 8,819,161 -132,089 0.93% 68,889,285
2015-06-30 2015-06-26 7.907 8,951,250 +313,633 0.95% 70,779,002
2015-06-26 2015-06-24 8.035 8,637,617 +11,894 0.92% 69,402,877
2015-06-25 2015-06-23 7.843 8,625,723 -21,910 0.91% 67,653,855
2015-06-24 2015-06-22 7.827 8,647,633 -22,537 0.92% 67,687,563
2015-06-23 2015-06-19 7.811 8,670,170 -5,008 0.92% 67,725,469
2015-06-22 2015-06-18 7.843 8,675,178 +5,008 0.92% 68,041,744
2015-06-19 2015-06-17 7.875 8,670,170 +10,016 0.92% 68,279,461
2015-06-18 2015-06-16 7.923 8,660,154 +16,903 0.92% 68,615,596
2015-06-17 2015-06-15 7.971 8,643,251 -25,667 0.92% 68,895,875
2015-06-16 2015-06-12 7.875 8,668,918 +9,390 0.92% 68,269,601
2015-06-15 2015-06-11 7.923 8,659,528 -1,878 0.92% 68,610,636
2015-06-12 2015-06-10 7.939 8,661,406 +2,103,304 0.92% 68,763,874
2015-06-11 2015-06-09 7.843 6,558,102 -8,138 0.70% 51,436,950
2015-06-10 2015-06-08 7.875 6,566,240 -87,642 0.70% 51,710,558
2015-06-09 2015-06-05 7.907 6,653,882 +16,902 0.71% 52,613,336
2015-06-08 2015-06-04 7.971 6,636,980 -16,276 0.70% 52,903,768
2015-06-05 2015-06-03 7.955 6,653,256 -5,634 0.71% 52,927,225
2015-06-04 2015-06-02 8.035 6,658,890 -25,041 0.71% 53,503,892
2015-06-03 2015-06-01 8.294 6,683,931 -35,057 0.71% 55,434,805
2015-06-02 2015-05-29 8.147 6,718,988 +129,549 0.71% 54,740,235
2015-06-01 2015-05-28 8.229 6,589,439 +152,083 0.71% 54,221,635
2015-05-29 2015-05-27 8.277 6,437,356 +11,047 0.70% 53,284,884
2015-05-28 2015-05-26 8.261 6,426,309 -19,639 0.69% 53,088,732
2015-05-27 2015-05-22 8.131 6,445,948 +21,971 0.70% 52,410,720
2015-05-26 2015-05-21 7.968 6,423,977 -10,434 0.69% 51,185,343
2015-05-22 2015-05-20 8.098 6,434,411 +68,737 0.70% 52,107,228
2015-05-21 2015-05-19 8.115 6,365,674 -1,228 0.69% 51,654,305
2015-05-20 2015-05-18 8.163 6,366,902 +3,069 0.69% 51,975,500
2015-05-19 2015-05-15 8.196 6,363,833 -4,910 0.69% 52,157,834
2015-05-18 2015-05-14 8.163 6,368,743 +614 0.69% 51,990,529
2015-05-15 2015-05-13 8.245 6,368,129 -31,300 0.69% 52,504,334
2015-05-14 2015-05-12 8.277 6,399,429 -14,729 0.69% 52,970,945
2015-05-13 2015-05-11 8.277 6,414,158 -62,357 0.69% 53,092,864
2015-05-12 2015-05-08 8.082 6,476,515 +8,592 0.70% 52,342,666
2015-05-11 2015-05-07 8.131 6,467,923 +614 0.70% 52,589,395
2015-05-08 2015-05-06 8.294 6,467,309 +22,707 0.70% 53,638,198
2015-05-07 2015-05-05 8.326 6,444,602 -9,819 0.70% 53,659,891
2015-05-06 2015-05-04 8.473 6,454,421 +7,978 0.70% 54,688,173
2015-05-05 2015-04-30 8.359 6,446,443 +20,866 0.70% 53,885,299
2015-05-04 2015-04-29 8.326 6,425,577 -6,137 0.69% 53,501,483
2015-04-30 2015-04-28 8.294 6,431,714 -100,649 0.70% 53,342,982
2015-04-29 2015-04-27 8.359 6,532,363 +4,909 0.71% 54,603,497
2015-04-28 2015-04-24 8.326 6,527,454 -557,867 0.71% 54,349,744
2015-04-27 2015-04-23 8.408 7,085,321 -1,227 0.77% 59,571,978
2015-04-24 2015-04-22 8.359 7,086,548 +11,046 0.77% 59,235,885
2015-04-23 2015-04-21 8.326 7,075,502 -1,227 0.77% 58,912,974
2015-04-22 2015-04-20 8.310 7,076,729 +6,751 0.77% 58,807,880
2015-04-21 2015-04-17 8.212 7,069,978 +109,241 0.76% 58,060,582
2015-04-20 2015-04-16 8.212 6,960,737 +12,275 0.75% 57,163,465
2015-04-17 2015-04-15 8.131 6,948,462 +1,841 0.75% 56,496,562
2015-04-16 2015-04-14 8.066 6,946,621 -1,841 0.75% 56,028,835
2015-04-15 2015-04-13 8.017 6,948,462 -25,777 0.75% 55,704,025
2015-04-13 2015-04-09 7.903 6,974,239 +9,206 0.75% 55,115,195
2015-04-10 2015-04-08 7.984 6,965,033 -614 0.75% 55,609,891
2015-04-09 2015-04-02 7.886 6,965,647 +1,228 0.75% 54,933,796
2015-04-02 2015-03-31 7.903 6,964,419 -2,455 0.75% 55,037,591
2015-03-31 2015-03-27 7.821 6,966,874 -1,227 0.75% 54,489,394
2015-03-30 2015-03-26 7.854 6,968,101 +1,227 0.75% 54,726,070
2015-03-27 2015-03-25 7.854 6,966,874 +614 0.75% 54,716,433
2015-03-26 2015-03-24 7.838 6,966,260 +1,227 0.75% 54,598,101
2015-03-23 2015-03-19 7.870 6,965,033 -1,841 0.75% 54,815,464
2015-03-20 2015-03-18 7.870 6,966,874 +6,137 0.75% 54,829,953
2015-03-18 2015-03-16 7.886 6,960,737 +39,892 0.75% 54,895,074
2015-03-16 2015-03-12 7.756 6,920,845 -19,639 0.75% 53,678,313
2015-03-13 2015-03-11 7.528 6,940,484 -27,617 0.75% 52,247,380
2015-03-02 2015-02-26 7.561 6,968,101 +1,227 0.75% 52,682,358
2015-02-27 2015-02-25 7.626 6,966,874 -11,661 0.75% 53,127,159
2015-02-26 2015-02-24 7.626 6,978,535 -13,501 0.75% 53,216,082
2015-02-23 2015-02-16 7.707 6,992,036 -433,897 0.76% 53,888,684
2015-02-17 2015-02-13 7.707 7,425,933 -2,455 0.80% 57,232,795
2015-02-10 2015-02-06 7.821 7,428,388 -1,228 0.80% 58,098,993
2015-02-09 2015-02-05 7.691 7,429,616 -613 0.80% 57,140,121
2015-02-04 2015-02-02 7.854 7,430,229 -18,412 0.80% 58,355,531
2015-01-26 2015-01-22 7.675 7,448,641 -5,523 0.81% 57,165,069
2015-01-20 2015-01-16 7.707 7,454,164 -1,228 0.81% 57,450,375
2015-01-15 2015-01-13 7.870 7,455,392 -18,411 0.81% 58,674,635
2015-01-14 2015-01-12 7.952 7,473,803 -12,274 0.81% 59,428,430
2015-01-13 2015-01-09 8.017 7,486,077 +6,137 0.81% 60,013,945
2015-01-07 2015-01-05 8.017 7,479,940 -8,592 0.81% 59,964,747
2014-12-30 2014-12-24 7.984 7,488,532 +1,841 0.81% 59,789,587
2014-12-29 2014-12-22 7.984 7,486,691 -4,296 0.81% 59,774,888
2014-12-15 2014-12-11 8.180 7,490,987 +104,332 0.81% 61,273,903
2014-12-09 2014-12-05 8.245 7,386,655 -33,141 0.80% 60,901,939
2014-12-08 2014-12-04 8.277 7,419,796 -104,332 0.80% 61,416,981
2014-12-05 2014-12-03 8.359 7,524,128 -16,570 0.81% 62,893,581
2014-12-02 2014-11-28 8.375 7,540,698 -1,228 0.82% 63,154,958
2014-11-27 2014-11-25 8.310 7,541,926 +1,228 0.82% 62,673,685
2014-11-26 2014-11-24 8.326 7,540,698 +9,206 0.82% 62,786,350
2014-11-25 2014-11-21 8.310 7,531,492 -13,502 0.81% 62,586,978
2014-11-24 2014-11-20 8.310 7,544,994 -614 0.82% 62,699,180
2014-11-21 2014-11-19 8.310 7,545,608 -2,455 0.82% 62,704,282
2014-11-20 2014-11-18 8.326 7,548,063 -2,455 0.82% 62,847,673
2014-11-19 2014-11-17 8.343 7,550,518 -2,454 0.82% 62,991,144
2014-11-17 2014-11-13 8.343 7,552,972 -12,275 0.82% 63,011,617
2014-11-13 2014-11-11 8.473 7,565,247 -4,909 0.82% 64,100,179
2014-11-11 2014-11-07 8.473 7,570,156 -614 0.82% 64,141,773
2014-11-10 2014-11-06 8.310 7,570,770 -4,296 0.82% 62,913,379
2014-11-04 2014-10-31 8.473 7,575,066 +77,021 0.82% 64,183,375
2014-10-30 2014-10-28 8.229 7,498,045 -690 0.81% 61,698,159
2014-10-28 2014-10-24 8.359 7,498,735 -97,274 0.81% 62,681,323
2014-10-21 2014-10-17 8.180 7,596,009 -3,069 0.82% 62,132,950
2014-10-20 2014-10-16 8.115 7,599,078 -3,068 0.82% 61,662,770
2014-10-17 2014-10-15 8.098 7,602,146 -6,138 0.82% 61,563,795
2014-10-15 2014-10-13 8.098 7,608,284 +3,069 0.82% 61,613,501
2014-10-10 2014-10-08 8.163 7,605,215 +1,227 0.82% 62,084,331
2014-10-07 2014-10-03 8.473 7,603,988 -82,851 0.82% 64,428,431
2014-10-06 2014-09-30 8.473 7,686,839 -6,137 0.83% 65,130,425
2014-10-03 2014-09-29 8.326 7,692,976 -8,592 0.83% 64,054,267
2014-09-22 2014-09-18 8.587 7,701,568 +1,227 0.83% 66,133,660
2014-09-18 2014-09-16 8.620 7,700,341 -9,206 0.83% 66,374,065
2014-09-17 2014-09-15 8.766 7,709,547 -1,227 0.83% 67,584,005
2014-09-16 2014-09-12 8.799 7,710,774 +1,227 0.83% 67,846,042
2014-09-04 2014-09-02 8.929 7,709,547 +614 0.83% 68,840,213
2014-09-01 2014-08-28 8.994 7,708,933 +1,841 0.83% 69,337,174
2014-08-29 2014-08-27 9.011 7,707,092 +3,069 0.83% 69,446,196
2014-08-19 2014-08-15 9.255 7,704,023 -6,137 0.83% 71,301,504
2014-08-15 2014-08-13 9.304 7,710,160 -1,228 0.83% 71,735,195
2014-08-14 2014-08-12 9.239 7,711,388 +6,751 0.83% 71,244,017
2014-08-12 2014-08-08 9.076 7,704,637 +614 0.83% 69,926,238
2014-08-11 2014-08-07 9.239 7,704,023 -1,228 0.83% 71,175,973
2014-08-07 2014-08-05 9.255 7,705,251 +3,069 0.83% 71,312,869
2014-08-01 2014-07-30 9.369 7,702,182 +3,682 0.83% 72,162,971
2014-07-31 2014-07-29 9.320 7,698,500 +9,820 0.83% 71,752,152
2014-07-30 2014-07-28 9.434 7,688,680 +12,274 0.83% 72,537,592
2014-07-29 2014-07-25 9.597 7,676,406 +6,137 0.83% 73,672,603
2014-07-28 2014-07-24 9.614 7,670,269 +6,137 0.83% 73,738,686
2014-07-22 2014-07-18 9.744 7,664,132 -613 0.83% 74,678,734
2014-07-21 2014-07-17 9.695 7,664,745 +1,227 0.83% 74,310,034
2014-07-18 2014-07-16 9.695 7,663,518 +6,137 0.83% 74,298,139
2014-07-17 2014-07-15 9.744 7,657,381 -4,910 0.83% 74,612,953
2014-07-16 2014-07-14 9.777 7,662,291 +3,683 0.83% 74,910,497
2014-07-14 2014-07-10 9.809 7,658,608 -6,137 0.83% 75,124,072
2014-07-11 2014-07-09 9.777 7,664,745 -11,047 0.83% 74,934,488
2014-07-09 2014-07-07 9.777 7,675,792 +3,682 0.83% 75,042,490
2014-06-27 2014-06-25 9.711 7,672,110 +614 0.83% 74,506,449
2014-06-26 2014-06-24 9.874 7,671,496 +1,227 0.83% 75,750,495
2014-06-24 2014-06-20 9.891 7,670,269 +2,455 0.83% 75,863,360
2014-06-23 2014-06-19 9.809 7,667,814 -5,523 0.83% 75,214,374
2014-06-20 2014-06-18 9.858 7,673,337 -2,455 0.83% 75,643,642
2014-06-16 2014-06-12 9.842 7,675,792 -6,137 0.83% 75,542,773
2014-06-12 2014-06-10 9.809 7,681,929 -1,842 0.83% 75,352,830
2014-06-11 2014-06-09 9.809 7,683,771 +75,487 0.83% 75,370,898
2014-06-10 2014-06-06 9.842 7,608,284 -1,841 0.82% 74,878,380
2014-06-09 2014-06-05 9.760 7,610,125 -4,296 0.82% 74,276,494
2014-06-06 2014-06-04 9.711 7,614,421 -613 0.82% 73,946,212
2014-06-05 2014-06-03 9.777 7,615,034 -4,910 0.82% 74,448,488
2014-06-03 2014-05-29 9.882 7,619,944 +81,597 0.82% 75,302,864
2014-05-28 2014-05-26 9.849 7,538,347 -3,035 0.82% 74,248,173
2014-05-27 2014-05-23 9.833 7,541,382 +607 0.82% 74,153,855
2014-05-23 2014-05-21 9.882 7,540,775 +607 0.82% 74,520,489
2014-05-22 2014-05-20 9.866 7,540,168 +1,821 0.82% 74,390,300
2014-05-21 2014-05-19 9.932 7,538,347 +4,857 0.82% 74,868,977
2014-05-16 2014-05-14 9.981 7,533,490 +2,429 0.82% 75,192,981
2014-05-14 2014-05-12 10.047 7,531,061 +607 0.82% 75,664,900
2014-05-13 2014-05-09 9.981 7,530,454 -2,428 0.82% 75,162,679
2014-05-12 2014-05-08 9.981 7,532,882 -13,965 0.82% 75,186,913
2014-05-07 2014-05-02 9.915 7,546,847 -6,071 0.82% 74,829,097
2014-05-05 2014-04-30 9.998 7,552,918 -15,179 0.83% 75,511,296
2014-04-30 2014-04-28 10.047 7,568,097 -2,428 0.83% 76,037,003
2014-04-29 2014-04-25 10.014 7,570,525 +607 0.83% 75,812,015
2014-04-25 2014-04-23 10.113 7,569,918 -4,250 0.83% 76,554,022
2014-04-24 2014-04-22 10.064 7,574,168 +607 0.83% 76,222,749
2014-04-23 2014-04-17 10.146 7,573,561 +5,464 0.83% 76,840,345
2014-04-22 2014-04-16 10.064 7,568,097 -2,428 0.83% 76,161,654
2014-04-17 2014-04-15 10.162 7,570,525 -1,822 0.83% 76,934,233
2014-04-16 2014-04-14 10.129 7,572,347 +6,679 0.83% 76,703,307
2014-04-15 2014-04-11 10.212 7,565,668 -5,464 0.83% 77,258,707
2014-04-14 2014-04-10 10.212 7,571,132 +3,642 0.83% 77,314,504
2014-04-11 2014-04-09 10.294 7,567,490 +11,536 0.83% 77,900,517
2014-04-09 2014-04-07 10.376 7,555,954 +34,000 0.83% 78,404,018
2014-04-08 2014-04-04 10.574 7,521,954 -607 0.82% 79,537,908
2014-04-07 2014-04-03 10.656 7,522,561 -1,214 0.82% 80,163,831
2014-04-03 2014-04-01 10.689 7,523,775 +4,857 0.82% 80,424,610
2014-04-02 2014-03-31 10.706 7,518,918 -607 0.82% 80,496,532
2014-04-01 2014-03-28 10.624 7,519,525 -16,393 0.82% 79,883,776
2014-03-31 2014-03-27 10.656 7,535,918 -1,214 0.82% 80,306,169
2014-03-28 2014-03-26 10.656 7,537,132 -608 0.82% 80,319,106
2014-03-26 2014-03-24 10.426 7,537,740 +14,572 0.82% 78,587,474
2014-03-25 2014-03-21 10.212 7,523,168 +9,714 0.82% 76,824,707
2014-03-24 2014-03-20 10.212 7,513,454 +6,072 0.82% 76,725,510
2014-03-19 2014-03-17 10.278 7,507,382 -7,893 0.82% 77,158,108
2014-03-18 2014-03-14 10.492 7,515,275 -23,072 0.82% 78,848,380
2014-03-17 2014-03-13 10.541 7,538,347 +607 0.82% 79,462,928
2014-03-14 2014-03-12 10.640 7,537,740 -21,250 0.82% 80,201,434
2014-03-13 2014-03-11 10.722 7,558,990 +24,893 0.83% 81,050,038
2014-03-12 2014-03-10 11.035 7,534,097 +12,143 0.82% 83,140,853
2014-03-11 2014-03-07 11.068 7,521,954 -607 0.82% 83,254,633
2014-03-10 2014-03-06 11.019 7,522,561 -1,821 0.82% 82,889,649
2014-03-06 2014-03-04 11.101 7,524,382 +607 0.82% 83,529,368
2014-03-05 2014-03-03 11.167 7,523,775 +12,750 0.82% 84,018,313
2014-02-27 2014-02-25 11.118 7,511,025 -8,500 0.82% 83,504,801
2014-02-25 2014-02-21 11.184 7,519,525 +16,957 0.82% 84,094,704
2014-02-24 2014-02-20 11.184 7,502,568 -12,143 0.82% 83,905,065
2014-02-19 2014-02-17 11.184 7,514,711 +44,321 0.82% 84,040,867
2014-02-17 2014-02-13 11.200 7,470,390 +607 0.82% 83,668,244
2014-02-14 2014-02-12 11.151 7,469,783 -1,214 0.82% 83,292,351
2014-02-13 2014-02-11 11.184 7,470,997 +3,643 0.82% 83,551,991
2014-02-12 2014-02-10 11.151 7,467,354 +607 0.82% 83,265,266
2014-02-07 2014-02-05 11.151 7,466,747 +2,429 0.82% 83,258,498
2014-02-06 2014-02-04 11.151 7,464,318 -607 0.82% 83,231,413
2014-02-05 2014-01-30 11.249 7,464,925 -608 0.82% 83,975,890
2014-01-29 2014-01-27 11.167 7,465,533 -3,035 0.82% 83,367,922
2014-01-28 2014-01-24 11.200 7,468,568 -607 0.82% 83,647,837
2014-01-23 2014-01-21 11.035 7,469,175 -608 0.82% 82,424,421
2014-01-22 2014-01-20 10.936 7,469,783 -1,214 0.82% 81,692,941
2014-01-15 2014-01-13 11.151 7,470,997 -1,214 0.82% 83,305,888
2014-01-14 2014-01-10 11.266 7,472,211 -68,607 0.82% 84,180,925
2014-01-10 2014-01-08 11.151 7,540,818 +7,285 0.82% 84,084,432
2014-01-09 2014-01-07 11.167 7,533,533 -3,643 0.82% 84,127,281
2014-01-07 2014-01-03 11.332 7,537,176 +13,358 0.82% 85,409,378
2014-01-06 2014-01-02 11.002 7,523,818 +7,285 0.82% 82,779,578
2014-01-03 2013-12-31 10.541 7,516,533 +60,715 0.82% 79,232,983
2014-01-02 2013-12-27 10.327 7,455,818 -46,143 0.81% 76,996,557
2013-12-30 2013-12-24 10.294 7,501,961 +4,250 0.82% 77,225,954
2013-12-19 2013-12-17 10.212 7,497,711 -21,250 0.82% 76,564,747
2013-12-09 2013-12-05 10.195 7,518,961 +20,643 0.82% 76,657,905
2013-12-05 2013-12-03 10.344 7,498,318 +10,928 0.82% 77,558,958
2013-12-03 2013-11-29 10.360 7,487,390 -17,000 0.82% 77,569,245
2013-12-02 2013-11-28 10.162 7,504,390 -8,500 0.82% 76,262,147
2013-11-29 2013-11-27 10.113 7,512,890 -1,821 0.82% 75,977,302
2013-11-27 2013-11-25 10.129 7,514,711 +4,857 0.82% 76,119,489
2013-11-26 2013-11-22 10.146 7,509,854 +19,429 0.82% 76,193,982
2013-11-25 2013-11-21 10.212 7,490,425 -24,893 0.82% 76,490,344
2013-11-22 2013-11-20 10.344 7,515,318 -9,107 0.82% 77,734,797
2013-11-19 2013-11-15 10.459 7,524,425 -13,358 0.82% 78,696,516
2013-11-18 2013-11-14 10.278 7,537,783 +95,929 0.82% 77,470,558
2013-11-14 2013-11-12 10.245 7,441,854 +607 0.81% 76,239,492
2013-11-13 2013-11-11 10.327 7,441,247 -3,036 0.81% 76,846,081
2013-11-12 2013-11-08 10.376 7,444,283 -1,821 0.81% 77,245,269
2013-11-07 2013-11-05 10.442 7,446,104 +6,071 0.81% 77,754,731
2013-11-06 2013-11-04 10.508 7,440,033 +1,822 0.81% 78,181,501
2013-11-05 2013-11-01 10.508 7,438,211 -4,250 0.81% 78,162,355
2013-10-31 2013-10-29 10.344 7,442,461 -1,214 0.81% 76,981,200
2013-10-29 2013-10-25 10.327 7,443,675 -12,143 0.81% 76,871,155
2013-10-28 2013-10-24 10.327 7,455,818 -3,036 0.81% 76,996,557
2013-10-25 2013-10-23 10.080 7,458,854 -1,821 0.82% 75,185,137
2013-10-23 2013-10-21 10.212 7,460,675 +9,107 0.82% 76,186,544
2013-10-22 2013-10-18 10.129 7,451,568 +6,071 0.81% 75,479,888
2013-10-21 2013-10-17 10.179 7,445,497 +12,143 0.81% 75,786,287
2013-10-17 2013-10-15 9.882 7,433,354 -8,500 0.81% 73,458,919
2013-10-02 2013-09-27 9.520 7,441,854 +3,036 0.81% 70,846,345
2013-09-26 2013-09-24 9.602 7,438,818 +27,321 0.81% 71,430,050
2013-09-25 2013-09-23 9.536 7,411,497 -3,035 0.81% 70,679,418
2013-09-23 2013-09-18 9.372 7,414,532 +21,250 0.81% 69,487,146
2013-08-12 2013-08-08 9.108 7,393,282 +4,857 0.81% 67,339,652
2013-08-09 2013-08-07 9.536 7,388,425 +7,893 0.81% 70,459,393
2013-07-31 2013-07-29 9.619 7,380,532 +6,071 0.81% 70,991,929
2013-07-26 2013-07-24 9.652 7,374,461 -19,429 0.81% 71,176,457
2013-07-25 2013-07-23 9.668 7,393,890 +608 0.81% 71,485,762
2013-07-19 2013-07-17 9.718 7,393,282 -1,215 0.81% 71,845,198
2013-07-11 2013-07-09 9.487 7,394,497 -264 0.81% 70,151,924
2013-07-10 2013-07-08 9.388 7,394,761 +14,571 0.81% 69,423,653
2013-07-09 2013-07-05 9.438 7,380,190 +38,250 0.81% 69,651,525
2013-07-08 2013-07-04 9.438 7,341,940 +69,214 0.80% 69,290,536
2013-07-05 2013-07-03 9.207 7,272,726 +9,715 0.79% 66,960,317
2013-07-03 2013-06-28 9.224 7,263,011 -607 0.79% 66,990,496
2013-06-27 2013-06-25 9.059 7,263,618 +49,178 0.79% 65,799,736
2013-06-26 2013-06-24 9.092 7,214,440 +15,786 0.79% 65,591,894
2013-06-25 2013-06-21 9.158 7,198,654 -3,036 0.79% 65,922,635
2013-06-21 2013-06-19 9.092 7,201,690 +13,357 0.79% 65,475,974
2013-06-17 2013-06-13 9.125 7,188,333 +5,465 0.79% 65,591,327
2013-06-14 2013-06-11 9.108 7,182,868 +9,714 0.79% 65,423,155
2013-06-13 2013-06-10 9.108 7,173,154 -1,214 0.78% 65,334,677
2013-06-11 2013-06-07 9.125 7,174,368 +26,714 0.78% 65,463,901
2013-06-10 2013-06-06 9.224 7,147,654 +12,143 0.78% 65,926,499
2013-06-07 2013-06-05 9.141 7,135,511 -607 0.78% 65,226,868
2013-06-06 2013-06-04 9.075 7,136,118 +4,250 0.78% 64,762,274
2013-06-04 2013-05-31 9.456 7,131,868 +51,308 0.78% 67,440,741
2013-06-03 2013-05-30 9.390 7,080,560 +8,439 0.78% 66,485,696
2013-05-31 2013-05-29 9.390 7,072,121 +7,233 0.78% 66,406,454
2013-05-30 2013-05-28 9.241 7,064,888 -1,808 0.78% 65,283,684
2013-05-28 2013-05-24 9.324 7,066,696 +18,686 0.78% 65,886,571
2013-05-27 2013-05-23 9.158 7,048,010 -2,411 0.78% 64,543,092
2013-05-24 2013-05-22 9.158 7,050,421 +8,439 0.78% 64,565,171
2013-05-21 2013-05-16 9.274 7,041,982 +6,028 0.78% 65,305,671
2013-05-20 2013-05-15 9.224 7,035,954 +100,663 0.77% 64,899,591
2013-05-16 2013-05-14 9.290 6,935,291 +3,617 0.76% 64,431,300
2013-05-15 2013-05-13 9.340 6,931,674 +37,975 0.76% 64,742,684
2013-05-14 2013-05-10 9.390 6,893,699 +9,041 0.76% 64,731,091
2013-05-13 2013-05-09 8.925 6,884,658 +6,631 0.76% 61,448,152
2013-05-09 2013-05-07 8.942 6,878,027 +603 0.76% 61,503,074
2013-05-08 2013-05-06 8.942 6,877,424 -180,833 0.76% 61,497,682
2013-05-06 2013-05-02 8.959 7,058,257 +603 0.78% 63,231,780
2013-05-03 2013-04-30 9.075 7,057,654 +602 0.78% 64,045,979
2013-05-02 2013-04-29 9.008 7,057,052 +7,234 0.78% 63,572,212
2013-04-26 2013-04-24 8.892 7,049,818 -33,540 0.78% 62,688,355
2013-04-24 2013-04-22 9.124 7,083,358 -3,014 0.78% 64,631,772
2013-04-23 2013-04-19 8.925 7,086,372 -1,809 0.78% 63,248,525
2013-04-22 2013-04-18 8.992 7,088,181 +603 0.78% 63,735,040
2013-04-19 2013-04-17 8.842 7,087,578 -2,411 0.78% 62,671,377
2013-04-17 2013-04-15 8.925 7,089,989 -603 0.78% 63,280,808
2013-04-16 2013-04-12 8.677 7,090,592 +617,845 0.78% 61,521,705
2013-04-10 2013-04-08 8.477 6,472,747 +9,042 0.71% 54,872,369
2013-04-09 2013-04-05 8.527 6,463,705 -3,014 0.71% 55,117,413
2013-04-05 2013-04-02 8.544 6,466,719 +107,897 0.71% 55,250,396
2013-04-03 2013-03-28 8.378 6,358,822 +4,822 0.70% 53,273,622
2013-04-02 2013-03-27 8.262 6,354,000 +180,833 0.70% 52,495,337
2013-03-28 2013-03-26 8.245 6,173,167 -22,303 0.68% 50,898,923
2013-03-27 2013-03-25 8.245 6,195,470 -8,439 0.68% 51,082,815
2013-03-26 2013-03-22 8.278 6,203,909 +2,412 0.68% 51,358,241
2013-03-25 2013-03-21 8.129 6,201,497 +79,566 0.68% 50,412,333
2013-03-22 2013-03-20 8.162 6,121,931 +30,139 0.67% 49,968,661
2013-03-21 2013-03-19 8.212 6,091,792 +21,097 0.67% 50,025,846
2013-03-20 2013-03-18 8.195 6,070,695 +39,180 0.67% 49,751,885
2013-03-19 2013-03-15 8.195 6,031,515 +10,248 0.66% 49,430,789
2013-03-18 2013-03-14 8.112 6,021,267 -9,042 0.66% 48,847,340
2013-03-14 2013-03-12 8.146 6,030,309 +6,630 0.66% 49,120,778
2013-03-13 2013-03-11 8.162 6,023,679 -2,411 0.66% 49,166,705
2013-03-12 2013-03-08 8.328 6,026,090 +6,631 0.66% 50,186,107
2013-03-11 2013-03-07 8.444 6,019,459 +2,411 0.66% 50,829,919
2013-03-08 2013-03-06 8.411 6,017,048 -24,111 0.66% 50,609,916
2013-03-07 2013-03-05 8.195 6,041,159 +9,042 0.67% 49,509,825
2013-03-06 2013-03-04 8.162 6,032,117 -603 0.66% 49,235,578
2013-03-05 2013-03-01 8.162 6,032,720 +14,466 0.66% 49,240,500
2013-03-04 2013-02-28 8.013 6,018,254 +1,206 0.66% 48,223,844
2013-02-28 2013-02-26 7.963 6,017,048 -1,808 0.66% 47,914,713
2013-02-27 2013-02-25 8.129 6,018,856 -3,014 0.66% 48,927,634
2013-02-26 2013-02-22 8.179 6,021,870 -603 0.66% 49,251,842
2013-02-25 2013-02-21 8.096 6,022,473 -10,247 0.66% 48,757,212
2013-02-21 2013-02-19 7.996 6,032,720 +7,836 0.66% 48,239,676
2013-02-19 2013-02-15 8.179 6,024,884 -2,411 0.66% 49,276,493
2013-02-15 2013-02-08 8.345 6,027,295 -4,822 0.66% 50,296,135
2013-02-14 2013-02-07 8.195 6,032,117 +4,822 0.66% 49,435,722
2013-02-08 2013-02-06 8.262 6,027,295 +54,360 0.66% 49,796,173
2013-02-07 2013-02-05 8.179 5,972,935 -3,014 0.66% 48,851,611
2013-02-06 2013-02-04 8.312 5,975,949 +13,864 0.66% 49,669,385
2013-02-05 2013-02-01 8.394 5,962,085 +6,630 0.66% 50,048,707
2013-02-04 2013-01-31 8.677 5,955,455 -11,452 0.66% 51,672,660
2013-02-01 2013-01-30 8.627 5,966,907 +5,425 0.66% 51,475,052
2013-01-31 2013-01-29 8.627 5,961,482 -30,742 0.66% 51,428,252
2013-01-28 2013-01-24 8.378 5,992,224 -1,205 0.66% 50,202,298
2013-01-23 2013-01-21 8.743 5,993,429 +10,247 0.66% 52,399,864
2013-01-22 2013-01-18 8.859 5,983,182 +1,205 0.66% 53,005,099
2013-01-21 2013-01-17 8.909 5,981,977 -603 0.66% 53,292,145
2013-01-17 2013-01-15 8.842 5,982,580 -3,616 0.66% 52,900,515
2013-01-11 2013-01-09 9.589 5,986,196 -1,206 0.66% 57,401,461
2013-01-10 2013-01-08 9.191 5,987,402 -80,839 0.66% 55,029,094
2013-01-08 2013-01-04 8.959 6,068,241 -22,906 0.67% 54,362,668
2013-01-07 2013-01-03 8.627 6,091,147 +21,044 0.67% 52,546,840
2013-01-04 2013-01-02 8.710 6,070,103 -162,696 0.67% 52,868,811
2013-01-03 2012-12-31 8.710 6,232,799 -3,617 0.69% 54,285,845
2013-01-02 2012-12-27 8.411 6,236,416 +603 0.69% 52,455,039
2012-12-28 2012-12-24 8.527 6,235,813 +97,650 0.69% 53,174,128
2012-12-27 2012-12-20 8.411 6,138,163 +164,558 0.68% 51,628,625
2012-12-21 2012-12-19 8.428 5,973,605 +602 0.66% 50,343,614
2012-12-19 2012-12-17 8.361 5,973,003 +6,028 0.66% 49,942,175
2012-12-17 2012-12-13 8.262 5,966,975 +1,808 0.66% 49,297,823
2012-12-11 2012-12-07 8.560 5,965,167 +18,084 0.66% 51,064,195
2012-12-10 2012-12-06 8.394 5,947,083 -1,206 0.65% 49,922,772
2012-11-26 2012-11-22 7.681 5,948,289 -36,794 0.65% 45,689,587
2012-11-23 2012-11-21 7.648 5,985,083 +12,056 0.66% 45,773,622
2012-11-21 2012-11-19 7.582 5,973,027 +16,877 0.66% 45,285,051
2012-11-16 2012-11-14 7.532 5,956,150 +4,220 0.66% 44,860,660
2012-11-15 2012-11-13 7.532 5,951,930 -603 0.66% 44,828,876
2012-11-09 2012-11-07 7.499 5,952,533 +3,014 0.66% 44,635,913
2012-11-05 2012-11-01 7.449 5,949,519 +169,400 0.66% 44,317,206
2012-11-01 2012-10-30 7.200 5,780,119 +603 0.64% 41,616,992
2012-10-31 2012-10-29 7.217 5,779,516 -11,453 0.64% 41,708,532
2012-10-30 2012-10-26 7.183 5,790,969 +10,850 0.64% 41,599,041
2012-10-25 2012-10-22 7.200 5,780,119 +7,233 0.64% 41,616,992
2012-10-24 2012-10-19 7.200 5,772,886 -18,083 0.64% 41,564,914
2012-09-25 2012-09-21 7.134 5,790,969 -5,425 0.64% 41,310,826
2012-09-24 2012-09-20 7.001 5,796,394 +30,139 0.64% 40,580,232
2012-09-21 2012-09-19 6.968 5,766,255 -295 0.63% 40,177,907
2012-09-17 2012-09-13 6.951 5,766,550 -602 0.63% 40,084,296
2012-09-14 2012-09-12 6.935 5,767,152 +7,233 0.63% 39,992,804
2012-09-11 2012-09-07 6.769 5,759,919 -48,222 0.63% 38,987,081
2012-09-10 2012-09-06 6.653 5,808,141 +14,467 0.64% 38,638,984
2012-09-07 2012-09-05 6.586 5,793,674 -3,617 0.64% 38,158,276
2012-09-05 2012-09-03 6.453 5,797,291 +12,055 0.64% 37,412,685
2012-09-04 2012-08-31 6.719 5,785,236 +25,317 0.64% 38,870,514
2012-08-28 2012-08-24 6.470 5,759,919 +2,411 0.63% 37,267,063
2012-08-15 2012-08-13 6.553 5,757,508 +10,850 0.63% 37,729,046
2012-08-07 2012-08-03 6.636 5,746,658 +10,850 0.63% 38,134,629
2012-08-02 2012-07-31 6.636 5,735,808 -4,219 0.63% 38,062,628
2012-07-13 2012-07-11 6.669 5,740,027 +3,616 0.63% 38,281,079
2012-06-29 2012-06-27 6.719 5,736,411 -4,219 0.63% 38,542,463
2012-06-28 2012-06-26 6.570 5,740,630 -4,822 0.63% 37,713,681
2012-06-27 2012-06-25 6.138 5,745,452 +1,205 0.63% 35,267,129
2012-06-25 2012-06-21 6.055 5,744,247 +6,028 0.63% 34,783,249
2012-06-15 2012-06-13 6.138 5,738,219 +2,411 0.63% 35,222,731
2012-06-12 2012-06-08 6.138 5,735,808 +68,717 0.63% 35,207,931
2012-06-11 2012-06-07 6.072 5,667,091 +49,427 0.62% 34,410,062
2012-06-08 2012-06-06 6.072 5,617,664 +2,411 0.62% 34,109,945
2012-06-07 2012-06-05 5.972 5,615,253 +6,631 0.62% 33,536,367
2012-06-01 2012-05-30 5.790 5,608,622 -59,675 0.62% 32,473,252
2012-05-28 2012-05-24 5.973 5,668,297 +46,405 0.62% 33,857,439
2012-05-11 2012-05-09 6.325 5,621,892 +5,364 0.63% 35,561,114
2012-05-08 2012-05-04 6.174 5,616,528 -298 0.63% 34,679,055
2012-04-12 2012-04-10 6.242 5,616,826 +3,576 0.63% 35,057,862
2012-03-19 2012-03-15 6.393 5,613,250 +8,344 0.63% 35,883,176
2012-03-16 2012-03-14 6.577 5,604,906 -10,132 0.62% 36,864,293
2012-03-13 2012-03-09 6.443 5,615,038 -596 0.63% 36,177,241
2012-03-12 2012-03-08 6.426 5,615,634 -2,980 0.63% 36,086,859
2012-03-08 2012-03-06 6.309 5,618,614 +4,172 0.63% 35,446,108
2012-03-02 2012-02-29 6.627 5,614,442 +596 0.63% 37,209,618
2012-02-29 2012-02-27 6.510 5,613,846 +1,788 0.63% 36,546,327
2012-02-20 2012-02-16 6.695 5,612,058 -2,980 0.62% 37,570,464
2012-02-10 2012-02-08 6.711 5,615,038 +596 0.63% 37,684,626
2012-02-02 2012-01-31 6.644 5,614,442 +2,980 0.63% 37,303,819
2012-01-30 2012-01-26 6.309 5,611,462 -3,576 0.62% 35,400,988
2012-01-16 2012-01-12 6.309 5,615,038 +10,728 0.63% 35,423,548
2012-01-12 2012-01-10 6.460 5,604,310 +596 0.62% 36,202,152
2012-01-11 2012-01-09 6.460 5,603,714 +596 0.62% 36,198,302
2012-01-09 2012-01-05 6.342 5,603,118 +1,192 0.62% 35,536,372
2012-01-06 2012-01-04 6.527 5,601,926 +596 0.62% 36,562,719
2012-01-05 2012-01-03 6.510 5,601,330 +1,192 0.62% 36,464,847
2012-01-04 2011-12-30 6.661 5,600,138 +2,384 0.62% 37,302,741
2012-01-03 2011-12-29 6.661 5,597,754 +17,785 0.62% 37,286,861
2011-12-23 2011-12-21 6.695 5,579,969 -203,987 0.62% 37,355,641
2011-12-22 2011-12-20 6.661 5,783,956 -7,748 0.64% 38,527,160
2011-12-20 2011-12-16 6.678 5,791,704 -596 0.64% 38,675,946
2011-12-15 2011-12-13 6.678 5,792,300 +13,112 0.64% 38,679,926
2011-12-14 2011-12-12 6.678 5,779,188 -3,576 0.64% 38,592,366
2011-12-13 2011-12-09 6.627 5,782,764 +1,788 0.64% 38,325,169
2011-12-09 2011-12-07 6.560 5,780,976 -2,980 0.64% 37,925,336
2011-12-01 2011-11-29 6.627 5,783,956 -18,476 0.64% 38,333,069
2011-11-30 2011-11-28 6.812 5,802,432 -596 0.65% 39,526,431
2011-11-29 2011-11-25 6.879 5,803,028 -596 0.65% 39,919,954
2011-11-25 2011-11-23 6.711 5,803,624 -1,192 0.65% 38,950,297
2011-11-21 2011-11-17 7.315 5,804,816 -1,788 0.65% 42,464,544
2011-11-09 2011-11-07 7.114 5,806,604 -596 0.65% 41,308,515
2011-11-08 2011-11-04 6.980 5,807,200 +1,192 0.65% 40,533,269
2011-11-07 2011-11-03 6.980 5,806,008 -1,192 0.65% 40,524,949
2011-11-02 2011-10-31 6.963 5,807,200 -596 0.65% 40,435,833
2011-11-01 2011-10-28 6.963 5,807,796 +1,192 0.65% 40,439,983
2011-10-26 2011-10-24 6.627 5,806,604 +596 0.65% 38,483,168
2011-10-19 2011-10-17 6.963 5,806,008 +596 0.65% 40,427,533
2011-10-17 2011-10-13 7.013 5,805,412 -1,192 0.65% 40,715,600
2011-10-14 2011-10-12 6.728 5,806,604 -1,788 0.65% 39,067,723
2011-10-11 2011-10-07 6.376 5,808,392 +66,752 0.65% 37,033,182
2011-10-06 2011-10-03 6.040 5,741,640 -74,501 0.64% 34,680,869
2011-10-04 2011-09-30 6.762 5,816,141 -1,192 0.65% 39,327,060
2011-10-03 2011-09-28 6.846 5,817,333 -596 0.65% 39,823,149
2011-09-30 2011-09-27 6.325 5,817,929 +1,192 0.65% 36,801,141
2011-09-28 2011-09-26 6.325 5,816,737 +1,192 0.65% 36,793,601
2011-09-27 2011-09-23 6.879 5,815,545 -2,980 0.65% 40,006,061
2011-09-20 2011-09-16 6.980 5,818,525 -39,336 0.65% 40,612,315
2011-09-19 2011-09-15 7.164 5,857,861 -3,576 0.65% 41,968,017
2011-09-09 2011-09-07 7.164 5,861,437 +42,316 0.65% 41,993,637
2011-08-30 2011-08-26 6.829 5,819,121 -97,148 0.65% 39,737,753
2011-08-15 2011-08-11 7.466 5,916,269 -1,788 0.66% 44,173,258
2011-08-11 2011-08-09 7.433 5,918,057 -5,960 0.66% 43,988,017
2011-08-02 2011-07-29 7.886 5,924,017 +5,960 0.66% 46,716,002
2011-07-22 2011-07-20 7.836 5,918,057 -268 0.66% 46,371,115
2011-07-18 2011-07-14 7.768 5,918,325 -3,576 0.66% 45,976,014
2011-07-05 2011-06-30 8.238 5,921,901 -6,556 0.66% 48,785,881
2011-07-04 2011-06-29 7.785 5,928,457 -4,768 0.66% 46,154,194
2011-06-30 2011-06-28 7.617 5,933,225 +3,576 0.66% 45,195,811
2011-06-21 2011-06-17 7.215 5,929,649 +10,728 0.66% 42,780,805
2011-06-17 2011-06-15 8.070 5,918,921 +596 0.66% 47,768,228
2011-06-02 2011-05-31 8.674 5,918,325 -1,788 0.66% 51,338,227
2011-06-01 2011-05-30 8.372 5,920,113 -596 0.66% 49,565,793
2011-05-31 2011-05-27 8.356 5,920,709 -1,192 0.66% 49,471,442
2011-05-27 2011-05-25 8.138 5,921,901 -48,277 0.66% 48,189,719
2011-05-26 2011-05-24 8.154 5,970,178 -11,324 0.66% 48,682,745
2011-05-25 2011-05-23 8.221 5,981,502 -16,688 0.67% 49,176,526
2011-05-23 2011-05-19 8.473 5,998,190 +10,728 0.67% 50,823,329
2011-05-20 2011-05-18 8.372 5,987,462 +8,344 0.67% 50,129,668
2011-05-19 2011-05-17 8.305 5,979,118 +72,117 0.67% 49,658,527
2011-05-18 2011-05-16 8.154 5,907,001 +2,980 0.66% 48,167,580
2011-05-13 2011-05-11 8.477 5,904,021 +120,441 0.66% 50,045,850
2011-05-09 2011-05-05 8.579 5,783,580 +2,336 0.66% 49,619,164
2011-05-03 2011-04-28 8.888 5,781,244 -25,695 0.66% 51,381,128
2011-04-27 2011-04-21 8.579 5,806,939 +7,008 0.66% 49,819,569
2011-04-26 2011-04-20 8.614 5,799,931 -1,168 0.66% 49,958,085
2011-04-21 2011-04-19 8.494 5,801,099 -584 0.66% 49,272,764
2011-04-20 2011-04-18 8.562 5,801,683 -5,840 0.66% 49,675,126
2011-04-18 2011-04-14 8.237 5,807,523 +1,752 0.66% 47,835,574
2011-04-15 2011-04-13 8.254 5,805,771 -4,671 0.66% 47,920,563
2011-04-14 2011-04-12 8.220 5,810,442 -31,534 0.66% 47,760,117
2011-04-13 2011-04-11 8.254 5,841,976 +11,095 0.66% 48,219,398
2011-04-07 2011-04-04 8.220 5,830,881 -2,336 0.66% 47,928,119
2011-04-04 2011-03-31 8.220 5,833,217 -45,549 0.66% 47,947,321
2011-04-01 2011-03-30 8.220 5,878,766 -5,256 0.67% 48,321,720
2011-03-31 2011-03-29 8.203 5,884,022 -2,919 0.67% 48,264,163
2011-03-30 2011-03-28 8.203 5,886,941 +26,278 0.67% 48,288,106
2011-03-29 2011-03-25 7.792 5,860,663 -1,515,383 0.67% 45,663,913
2011-03-28 2011-03-24 8.083 7,376,046 -142,487 0.84% 59,618,437
2011-03-25 2011-03-23 8.305 7,518,533 -115,625 0.85% 62,443,872
2011-03-24 2011-03-22 7.603 7,634,158 -37,373 0.87% 58,044,234
2011-03-23 2011-03-21 7.586 7,671,531 -360,889 0.87% 58,197,020
2011-03-22 2011-03-18 7.398 8,032,420 -1,783,600 0.91% 59,421,708
2011-03-21 2011-03-17 7.792 9,816,020 -8,175 1.12% 76,482,452
2011-03-18 2011-03-16 8.048 9,824,195 +4,087 1.12% 79,069,648
2011-03-17 2011-03-15 8.391 9,820,108 +1,168 1.12% 82,400,020
2011-03-16 2011-03-14 8.562 9,818,940 -6,423 1.12% 84,071,653
2011-03-15 2011-03-11 8.562 9,825,363 +2,920 1.12% 84,126,647
2011-03-11 2011-03-09 8.614 9,822,443 +583 1.12% 84,606,256
2011-03-08 2011-03-04 8.751 9,821,860 +584 1.12% 85,946,781
2011-03-03 2011-03-01 8.768 9,821,276 -958,282 1.12% 86,109,853
2011-02-28 2011-02-24 8.562 10,779,558 -2,336 1.23% 92,296,649
2011-02-24 2011-02-22 8.682 10,781,894 +2,336 1.23% 93,609,083
2011-02-22 2011-02-18 8.733 10,779,558 +4,672 1.23% 94,142,582
2011-02-17 2011-02-15 8.751 10,774,886 -584 1.22% 94,286,292
2011-02-15 2011-02-11 8.733 10,775,470 -5,840 1.22% 94,106,879
2011-02-14 2011-02-10 8.733 10,781,310 +1,752 1.23% 94,157,883
2011-02-11 2011-02-09 8.768 10,779,558 +1,168 1.23% 94,511,768
2011-02-09 2011-02-07 9.007 10,778,390 -15,183 1.22% 97,085,554
2011-02-08 2011-02-02 9.230 10,793,573 -42,630 1.23% 99,625,146
2011-02-07 2011-01-31 9.230 10,836,203 +2,920 1.23% 100,018,623
2011-01-31 2011-01-27 9.247 10,833,283 -17,519 1.23% 100,177,185
2011-01-28 2011-01-26 9.504 10,850,802 +2,336 1.23% 103,126,385
2011-01-27 2011-01-25 9.230 10,848,466 -7,591 1.23% 100,131,811
2011-01-24 2011-01-20 9.350 10,856,057 +19,854 1.23% 101,503,199
2011-01-21 2011-01-19 9.538 10,836,203 +9,344 1.23% 103,358,763
2011-01-20 2011-01-18 9.778 10,826,859 -6,424 1.23% 105,865,283
2011-01-19 2011-01-17 9.727 10,833,283 +11,680 1.23% 105,371,557
2011-01-18 2011-01-14 10.035 10,821,603 +9,343 1.23% 108,593,589
2011-01-14 2011-01-12 10.206 10,812,260 -16,935 1.23% 110,351,366
2011-01-13 2011-01-11 10.223 10,829,195 -39,709 1.23% 110,709,650
2011-01-12 2011-01-10 10.172 10,868,904 +13,431 1.24% 110,557,236
2011-01-11 2011-01-07 10.189 10,855,473 +2,336 1.23% 110,606,510
2011-01-10 2011-01-06 10.121 10,853,137 +11,095 1.23% 109,839,296
2011-01-07 2011-01-05 10.138 10,842,042 -10,739 1.23% 109,912,672
2011-01-06 2011-01-04 10.309 10,852,781 +27,447 1.23% 111,880,012
2011-01-05 2011-01-03 10.292 10,825,334 +19,854 1.23% 111,411,687
2011-01-04 2010-12-31 10.446 10,805,480 +96,938 1.23% 112,872,689
2011-01-03 2010-12-29 10.035 10,708,542 -3,504 1.22% 107,459,034
2010-12-30 2010-12-28 10.103 10,712,046 -1,168 1.22% 108,227,945
2010-12-29 2010-12-24 10.069 10,713,214 -5,839 1.22% 107,872,832
2010-12-28 2010-12-22 9.984 10,719,053 -7,592 1.22% 107,013,840
2010-12-23 2010-12-21 9.881 10,726,645 +15,767 1.22% 105,987,511
2010-12-22 2010-12-20 9.761 10,710,878 +62,484 1.22% 104,547,801
2010-12-21 2010-12-17 9.675 10,648,394 -22,190 1.21% 103,026,165
2010-12-20 2010-12-16 9.042 10,670,584 +8,759 1.21% 96,479,953
2010-12-17 2010-12-15 9.025 10,661,825 -15,767 1.21% 96,218,180
2010-12-15 2010-12-13 8.819 10,677,592 -77,667 1.21% 94,166,304
2010-12-14 2010-12-10 9.007 10,755,259 -5,840 1.22% 96,877,203
2010-12-13 2010-12-09 8.802 10,761,099 +1,752 1.22% 94,718,480
2010-12-10 2010-12-08 8.562 10,759,347 -180,444 1.22% 92,123,598
2010-12-09 2010-12-07 8.579 10,939,791 -100,442 1.24% 93,855,932
2010-12-08 2010-12-06 8.614 11,040,233 -8,759 1.25% 95,095,770
2010-12-07 2010-12-03 8.648 11,048,992 -79,419 1.26% 95,549,630
2010-12-06 2010-12-02 8.819 11,128,411 -219,570 1.26% 98,142,103
2010-12-03 2010-12-01 8.614 11,347,981 -225,993 1.29% 97,746,577
2010-12-02 2010-11-30 8.990 11,573,974 -352,714 1.32% 104,053,521
2010-12-01 2010-11-29 9.744 11,926,688 -61,316 1.36% 116,210,963
2010-11-30 2010-11-26 9.829 11,988,004 -1,168 1.36% 117,834,848
2010-11-29 2010-11-25 9.675 11,989,172 +584 1.36% 115,998,564
2010-11-26 2010-11-24 9.675 11,988,588 -16,935 1.36% 115,992,913
2010-11-25 2010-11-23 9.898 12,005,523 -15,767 1.36% 118,829,398
2010-11-24 2010-11-22 9.949 12,021,290 -21,606 1.37% 119,603,029
2010-11-23 2010-11-19 9.898 12,042,896 -2,336 1.37% 119,199,312
2010-11-22 2010-11-18 9.829 12,045,232 -31,534 1.37% 118,397,364
2010-11-18 2010-11-16 9.898 12,076,766 +2,336 1.37% 119,534,553
2010-11-17 2010-11-15 10.121 12,074,430 -9,344 1.37% 122,199,405
2010-11-16 2010-11-12 9.966 12,083,774 -1,168 1.37% 120,431,627
2010-11-15 2010-11-11 10.018 12,084,942 -31,534 1.37% 121,064,109
2010-11-12 2010-11-10 10.223 12,116,476 +11,680 1.38% 123,869,856
2010-11-11 2010-11-09 10.651 12,104,796 +15,183 1.38% 128,932,627
2010-11-10 2010-11-08 10.086 12,089,613 +41,461 1.37% 121,939,011
2010-11-09 2010-11-05 10.309 12,048,152 -25,694 1.37% 124,202,948
2010-11-08 2010-11-04 10.035 12,073,846 +21,022 1.37% 121,159,709
2010-11-04 2010-11-02 10.172 12,052,824 +4,672 1.37% 122,599,933
2010-11-03 2010-11-01 10.258 12,048,152 +39,125 1.37% 123,583,996
2010-11-02 2010-10-29 10.258 12,009,027 -4,087 1.36% 123,182,671
2010-11-01 2010-10-28 9.761 12,013,114 -12,264 1.37% 117,258,795
2010-10-29 2010-10-27 9.692 12,025,378 +27,447 1.37% 116,554,794
2010-10-28 2010-10-26 9.847 11,997,931 -89,347 1.36% 118,137,881
2010-10-27 2010-10-25 9.966 12,087,278 +5,256 1.37% 120,466,549
2010-10-26 2010-10-22 10.086 12,082,022 +4,672 1.37% 121,862,446
2010-10-25 2010-10-21 10.103 12,077,350 +16,351 1.37% 122,022,140
2010-10-22 2010-10-20 10.275 12,060,999 -4,088 1.37% 123,922,311
2010-10-21 2010-10-19 10.309 12,065,087 +79,419 1.37% 124,377,528
2010-10-20 2010-10-18 9.949 11,985,668 -48,469 1.36% 119,248,617
2010-10-19 2010-10-15 10.326 12,034,137 +15,559 1.37% 124,264,546
2010-10-18 2010-10-14 10.566 12,018,578 -23,943 1.37% 126,985,234
2010-10-15 2010-10-13 9.418 12,042,521 +11,095 1.37% 113,421,419
2010-10-14 2010-10-12 9.213 12,031,426 -2,919 1.37% 110,844,552
2010-10-13 2010-10-11 9.196 12,034,345 +84,674 1.37% 110,665,364
2010-10-12 2010-10-08 9.247 11,949,671 +1,752 1.36% 110,500,612
2010-10-11 2010-10-07 9.110 11,947,919 +7,241 1.36% 108,847,604
2010-10-08 2010-10-06 9.007 11,940,678 -43,797 1.36% 107,554,777
2010-10-07 2010-10-05 9.025 11,984,475 +1,670,717 1.36% 108,154,502
2010-10-06 2010-10-04 9.076 10,313,758 -101,610 1.17% 93,606,882
2010-10-05 2010-09-30 9.007 10,415,368 -182,780 1.18% 93,815,660
2010-10-04 2010-09-29 8.990 10,598,148 -108,617 1.20% 95,280,550
2010-09-30 2010-09-28 8.990 10,706,765 -90,514 1.22% 96,257,050
2010-09-29 2010-09-27 8.990 10,797,279 -25,110 1.23% 97,070,798
2010-09-28 2010-09-24 9.025 10,822,389 +72,411 1.23% 97,667,198
2010-09-24 2010-09-21 8.990 10,749,978 +4,088 1.22% 96,645,548
2010-09-22 2010-09-20 9.007 10,745,890 +12,847 1.22% 96,792,812
2010-09-21 2010-09-17 8.956 10,733,043 +1,168 1.22% 96,125,704
2010-09-20 2010-09-16 8.939 10,731,875 +584 1.22% 95,931,466
2010-09-17 2010-09-15 8.939 10,731,291 +1,752 1.22% 95,926,246
2010-09-14 2010-09-10 8.990 10,729,539 +584 1.22% 96,461,795
2010-09-13 2010-09-09 8.990 10,728,955 -1,168 1.22% 96,456,545
2010-09-09 2010-09-07 8.973 10,730,123 -584 1.22% 96,283,299
2010-09-07 2010-09-03 8.819 10,730,707 +1,168 1.22% 94,634,728
2010-09-06 2010-09-02 8.922 10,729,539 +1,751 1.22% 95,726,848
2010-09-03 2010-09-01 8.905 10,727,788 +1,168 1.22% 95,527,519
2010-09-02 2010-08-31 8.973 10,726,620 +38,542 1.22% 96,251,866
2010-09-01 2010-08-30 8.768 10,688,078 +6,423 1.21% 93,709,700
2010-08-31 2010-08-27 8.596 10,681,655 -51,388 1.21% 91,824,218
2010-08-26 2010-08-24 8.648 10,733,043 -19,271 1.22% 92,817,362
2010-08-24 2010-08-20 8.614 10,752,314 -21,607 1.22% 92,615,760
2010-08-23 2010-08-19 8.614 10,773,921 +18,103 1.22% 92,801,874
2010-08-20 2010-08-18 8.442 10,755,818 +1,168 1.22% 90,804,075
2010-08-16 2010-08-12 8.579 10,754,650 +584 1.22% 92,267,548
2010-08-13 2010-08-11 8.596 10,754,066 +25,006 1.22% 92,446,695
2010-08-12 2010-08-10 8.596 10,729,060 -106,865 1.22% 92,231,732
2010-08-11 2010-08-09 8.888 10,835,925 +584 1.23% 96,304,886
2010-08-10 2010-08-06 8.733 10,835,341 +2,336 1.23% 94,629,759
2010-08-09 2010-08-05 8.665 10,833,005 +584 1.23% 93,867,323
2010-08-05 2010-08-03 8.665 10,832,421 +584 1.23% 93,862,263
2010-08-04 2010-08-02 8.648 10,831,837 +2,335 1.23% 93,671,714
2010-08-02 2010-07-29 8.733 10,829,502 -25,005 1.23% 94,578,764
2010-07-30 2010-07-28 8.716 10,854,507 +116,792 1.23% 94,611,267
2010-07-29 2010-07-27 8.562 10,737,715 +1,168 1.22% 91,938,381
2010-07-28 2010-07-26 8.562 10,736,547 +584 1.22% 91,928,380
2010-07-27 2010-07-23 8.562 10,735,963 -106,281 1.22% 91,923,380
2010-07-26 2010-07-22 8.425 10,842,244 +584 1.23% 91,348,044
2010-07-23 2010-07-21 8.408 10,841,660 +584 1.23% 91,157,467
2010-07-22 2010-07-20 8.425 10,841,076 +1,168 1.23% 91,338,203
2010-07-20 2010-07-16 8.528 10,839,908 +1,168 1.23% 92,442,123
2010-07-19 2010-07-15 8.545 10,838,740 +11,679 1.23% 92,617,769
2010-07-16 2010-07-14 8.477 10,827,061 -22,775 1.23% 91,776,345
2010-07-15 2010-07-13 8.477 10,849,836 -22,190 1.23% 91,969,399
2010-07-14 2010-07-12 8.391 10,872,026 -10,512 1.24% 91,226,610
2010-07-13 2010-07-09 8.494 10,882,538 -33,869 1.24% 92,432,956
2010-07-12 2010-07-08 8.477 10,916,407 -96,711 1.24% 92,533,692
2010-07-09 2010-07-07 8.477 11,013,118 -8,760 1.25% 93,353,470
2010-07-08 2010-07-06 8.699 11,021,878 -31,534 1.25% 95,881,382
2010-07-07 2010-07-05 8.545 11,053,412 +496,369 1.26% 94,452,156
2010-07-06 2010-07-02 8.545 10,557,043 -7,592 1.20% 90,210,649
2010-07-05 2010-06-30 8.562 10,564,635 +6,424 1.20% 90,456,437
2010-07-02 2010-06-29 8.562 10,558,211 +584 1.20% 90,401,433
2010-06-28 2010-06-24 8.391 10,557,627 -52,557 1.20% 88,588,504
2010-06-25 2010-06-23 8.562 10,610,184 +2,336 1.21% 90,846,436
2010-06-24 2010-06-22 8.562 10,607,848 -582,211 1.21% 90,826,435
2010-06-23 2010-06-21 8.322 11,190,059 +2,336 1.27% 93,128,717
2010-06-22 2010-06-18 8.168 11,187,723 +129,640 1.27% 91,385,030
2010-06-18 2010-06-15 8.220 11,058,083 +6,423 1.26% 90,894,176
2010-06-17 2010-06-14 8.288 11,051,660 -584 1.26% 91,598,392
2010-06-15 2010-06-11 8.031 11,052,244 -92,266 1.26% 88,764,289
2010-06-14 2010-06-10 7.929 11,144,510 -1,168 1.27% 88,360,251
2010-06-11 2010-06-09 8.031 11,145,678 +584 1.27% 89,514,689
2010-06-10 2010-06-08 7.843 11,145,094 +26,863 1.27% 87,410,617
2010-06-09 2010-06-07 8.048 11,118,231 -1,168 1.26% 89,484,646
2010-06-08 2010-06-04 8.271 11,119,399 +1,168 1.26% 91,969,414
2010-06-04 2010-06-02 8.151 11,118,231 -584 1.26% 90,627,003
2010-06-03 2010-06-01 8.391 11,118,815 -10,512 1.26% 93,297,404
2010-06-02 2010-05-31 8.562 11,129,327 -527,318 1.26% 95,291,438
2010-06-01 2010-05-28 8.545 11,656,645 +124,968 1.32% 99,606,823
2010-05-31 2010-05-27 7.980 11,531,677 -1,168 1.31% 92,022,358
2010-05-28 2010-05-26 7.963 11,532,845 -379,575 1.31% 91,834,186
2010-05-27 2010-05-25 7.997 11,912,420 -26,863 1.35% 95,264,666
2010-05-26 2010-05-24 8.151 11,939,283 -44,965 1.36% 97,319,568
2010-05-25 2010-05-20 8.048 11,984,248 -7,591 1.36% 96,454,750
2010-05-24 2010-05-19 8.117 11,991,839 +24,526 1.36% 97,337,257
2010-05-20 2010-05-18 8.220 11,967,313 -33,416,836 1.36% 98,367,778
2010-05-19 2010-05-17 8.134 45,384,149 -147,742 5.16% 369,158,421
2010-05-18 2010-05-14 8.134 45,531,891 -14,015 5.17% 370,360,166
2010-05-17 2010-05-13 8.305 45,545,906 -277,967 5.18% 378,273,622
2010-05-14 2010-05-12 8.170 45,823,873 -162,925 5.21% 374,387,630
2010-05-13 2010-05-11 8.257 45,986,798 +637,738 5.23% 379,715,759
2010-05-12 2010-05-10 8.518 45,349,060 -5,178 5.23% 386,274,652
2010-05-11 2010-05-07 8.466 45,354,238 -40,268 5.23% 383,953,540
2010-05-10 2010-05-06 8.500 45,394,506 -159,924 5.24% 385,872,647
2010-05-07 2010-05-05 8.692 45,554,430 -56,376 5.26% 395,942,811
2010-05-06 2010-05-04 8.761 45,610,806 -58,677 5.26% 399,604,273
2010-05-05 2010-05-03 8.952 45,669,483 -5,753 5.27% 408,851,094
2010-05-04 2010-04-30 8.987 45,675,236 -103,547 5.27% 410,490,569
2010-05-03 2010-04-29 8.987 45,778,783 -5,753 5.28% 411,421,162
2010-04-30 2010-04-28 8.970 45,784,536 -10,930 5.28% 410,676,980
2010-04-29 2010-04-27 9.039 45,795,466 -2,301 5.28% 413,959,322
2010-04-28 2010-04-26 9.213 45,797,767 -29,914 5.28% 421,941,277
2010-04-23 2010-04-21 8.865 45,827,681 +43,145 5.29% 406,284,167
2010-04-20 2010-04-16 8.865 45,784,536 +120,230 5.28% 405,901,666
2010-04-19 2010-04-15 9.005 45,664,306 -142,665 5.27% 411,186,135
2010-04-16 2010-04-14 9.005 45,806,971 -208,246 5.28% 412,470,768
2010-04-15 2010-04-13 8.987 46,015,217 +15,532 5.31% 413,546,032
2010-04-14 2010-04-12 9.005 45,999,685 -5,753 5.31% 414,206,069
2010-04-13 2010-04-09 9.213 46,005,438 -17,833 5.31% 423,854,580
2010-04-12 2010-04-08 9.300 46,023,271 -575 5.31% 428,019,056
2010-04-09 2010-04-07 8.987 46,023,846 +84,564 5.31% 413,623,582
2010-04-08 2010-04-01 8.674 45,939,282 -118,505 5.30% 398,489,231
2010-04-07 2010-03-31 8.518 46,057,787 +62,129 5.31% 392,311,453
2010-04-01 2010-03-30 8.553 45,995,658 +76,510 5.31% 393,381,362
2010-03-31 2010-03-29 8.535 45,919,148 +28,763 5.30% 391,928,778
2010-03-30 2010-03-26 8.257 45,890,385 +4,602 5.29% 378,919,671
2010-03-29 2010-03-25 8.257 45,885,783 -216,299 5.29% 378,881,672
2010-03-26 2010-03-24 8.257 46,102,082 +1,725 5.32% 380,667,666
2010-03-25 2010-03-23 8.292 46,100,357 +13,807 5.32% 382,256,173
2010-03-24 2010-03-22 8.309 46,086,550 -40,844 5.32% 382,942,824
2010-03-23 2010-03-19 8.170 46,127,394 -111,602 5.32% 376,867,440
2010-03-22 2010-03-18 8.327 46,238,996 -77,085 5.33% 385,013,315
2010-03-19 2010-03-17 8.309 46,316,081 -6,903 5.34% 384,850,045
2010-03-18 2010-03-16 8.240 46,322,984 -28,764 5.34% 381,686,421
2010-03-17 2010-03-15 8.361 46,351,748 -108,725 5.35% 387,563,647
2010-03-16 2010-03-12 8.483 46,460,473 -132,886 5.36% 394,126,185
2010-03-15 2010-03-11 8.518 46,593,359 +5,753 5.38% 396,873,354
2010-03-12 2010-03-10 8.553 46,587,606 +58,101 5.37% 398,444,042
2010-03-11 2010-03-09 8.448 46,529,505 +576 5.37% 393,094,115
2010-03-10 2010-03-08 8.674 46,528,929 +14,957 5.37% 403,603,982
2010-03-09 2010-03-05 8.692 46,513,972 -1,726 5.37% 404,282,806
2010-03-08 2010-03-04 8.535 46,515,698 +4,027 5.37% 397,020,448
2010-03-05 2010-03-03 8.518 46,511,671 +10,930 5.37% 396,177,551
2010-03-04 2010-03-02 8.518 46,500,741 +575 5.36% 396,084,451
2010-03-03 2010-03-01 8.466 46,500,166 +13,231 5.36% 393,654,577
2010-03-02 2010-02-26 8.587 46,486,935 +12,081 5.36% 399,199,237
2010-02-26 2010-02-24 8.327 46,474,854 -576 5.36% 386,977,209
2010-02-25 2010-02-23 8.327 46,475,430 +6,904 5.36% 386,982,005
2010-02-24 2010-02-22 8.327 46,468,526 +3,336 5.36% 386,924,518
2010-02-23 2010-02-19 8.153 46,465,190 -6,903 5.36% 378,819,565
2010-02-22 2010-02-18 8.153 46,472,093 +16,107 5.36% 378,875,843
2010-02-18 2010-02-12 8.014 46,455,986 +3,452 5.36% 372,284,066
2010-02-17 2010-02-11 7.996 46,452,534 +575 5.36% 371,448,905
2010-02-11 2010-02-09 8.170 46,451,959 +8,629 5.36% 379,519,183
2010-02-10 2010-02-08 8.135 46,443,330 +12,081 5.36% 377,834,008
2010-02-09 2010-02-05 8.135 46,431,249 -60,978 5.36% 377,735,724
2010-02-08 2010-02-04 8.083 46,492,227 +2,214,196 5.36% 375,807,240
2010-02-05 2010-02-03 8.188 44,278,031 -58,102 5.11% 362,527,576
2010-02-04 2010-02-02 8.153 44,336,133 -4,027 5.11% 361,461,873
2010-02-03 2010-02-01 8.414 44,340,160 -575 5.12% 373,056,368
2010-02-02 2010-01-29 8.466 44,340,735 -252,542 5.12% 375,373,569
2010-02-01 2010-01-28 8.466 44,593,277 -150,144 5.14% 377,511,503
2010-01-29 2010-01-27 8.153 44,743,421 -26,462 5.16% 364,782,394
2010-01-26 2010-01-22 8.066 44,769,883 -143,241 5.17% 361,106,895
2010-01-25 2010-01-21 8.066 44,913,124 -135,188 5.18% 362,262,254
2010-01-22 2010-01-20 8.153 45,048,312 -273,251 5.20% 367,268,098
2010-01-21 2010-01-19 8.222 45,321,563 -23,010 5.23% 372,647,198
2010-01-19 2010-01-15 8.170 45,344,573 -27,613 5.23% 370,471,680
2010-01-18 2010-01-14 8.309 45,372,186 -127,134 5.23% 377,007,023
2010-01-15 2010-01-13 8.570 45,499,320 -575 5.25% 389,927,321
2010-01-14 2010-01-12 8.570 45,499,895 -130,010 5.25% 389,932,249
2010-01-13 2010-01-11 8.692 45,629,905 -113,902 5.26% 396,598,812
2010-01-12 2010-01-08 8.692 45,743,807 +62,704 5.28% 397,588,808
2010-01-11 2010-01-07 8.605 45,681,103 +1,150 5.27% 393,073,369
2010-01-08 2010-01-06 8.674 45,679,953 +12,656 5.27% 396,239,744
2010-01-07 2010-01-05 8.518 45,667,297 +3,452 5.27% 388,985,334
2010-01-06 2010-01-04 8.205 45,663,845 +6,328 5.27% 374,667,754
2010-01-05 2009-12-31 8.726 45,657,517 -5,178 5.27% 398,426,161
2010-01-04 2009-12-29 8.692 45,662,695 -1,150 5.27% 396,883,811
2009-12-30 2009-12-28 8.692 45,663,845 -57,527 5.27% 396,893,807
2009-12-29 2009-12-24 8.692 45,721,372 -6,328 5.27% 397,393,811
2009-12-28 2009-12-22 8.865 45,727,700 +17,258 5.28% 405,397,788
2009-12-23 2009-12-21 8.327 45,710,442 -5,753 5.27% 380,612,261
2009-12-22 2009-12-18 8.153 45,716,195 -62,128 5.27% 372,713,188
2009-12-21 2009-12-17 8.292 45,778,323 -20,134 5.28% 379,585,923
2009-12-18 2009-12-16 8.222 45,798,457 +575 5.28% 376,568,361
2009-12-17 2009-12-15 8.344 45,797,882 +46,021 5.28% 382,136,456
2009-12-16 2009-12-14 8.170 45,751,861 +23,586 5.28% 373,799,282
2009-12-15 2009-12-11 8.170 45,728,275 +65,005 5.28% 373,606,581
2009-12-14 2009-12-10 8.309 45,663,270 -6,903 5.27% 379,425,701
2009-12-11 2009-12-09 8.257 45,670,173 -4,027 5.27% 377,101,367
2009-12-10 2009-12-08 8.274 45,674,200 -1,151 5.27% 377,928,586
2009-12-09 2009-12-07 8.344 45,675,351 +1,151 5.27% 381,114,060
2009-12-07 2009-12-03 8.205 45,674,200 +23,586 5.27% 374,752,715
2009-12-04 2009-12-02 8.153 45,650,614 -436,857 5.27% 372,178,522
2009-12-03 2009-12-01 8.222 46,087,471 -11,505 5.32% 378,944,718
2009-12-02 2009-11-30 8.344 46,098,976 -115,053 5.32% 384,648,777
2009-12-01 2009-11-27 8.153 46,214,029 -235,859 5.33% 376,771,909
2009-11-30 2009-11-26 8.170 46,449,888 +7,479 5.36% 379,502,263
2009-11-27 2009-11-25 8.153 46,442,409 -156,473 5.36% 378,633,836
2009-11-26 2009-11-24 8.118 46,598,882 -27,037 5.38% 378,289,440
2009-11-25 2009-11-23 8.170 46,625,919 +18,408 5.38% 380,940,461
2009-11-24 2009-11-20 8.153 46,607,511 -776,032 5.38% 379,979,874
2009-11-23 2009-11-19 8.031 47,383,543 +1,150 5.47% 380,540,905
2009-11-20 2009-11-18 8.083 47,382,393 -66,731 5.47% 383,002,654
2009-11-19 2009-11-17 8.083 47,449,124 -27,037 5.47% 383,542,056
2009-11-18 2009-11-16 8.170 47,476,161 -60,978 5.48% 387,887,061
2009-11-17 2009-11-13 8.083 47,537,139 -31,065 5.48% 384,253,502
2009-11-16 2009-11-12 8.118 47,568,204 +81,113 5.49% 386,158,390
2009-11-13 2009-11-11 8.083 47,487,091 +35,091 5.48% 383,848,952
2009-11-12 2009-11-10 8.014 47,452,000 +16,683 5.47% 380,265,817
2009-11-11 2009-11-09 8.153 47,435,317 +2,301 5.47% 386,728,778
2009-11-10 2009-11-06 8.135 47,433,016 +21,285 5.47% 385,885,476
2009-11-09 2009-11-05 8.118 47,411,731 +16,682 5.47% 384,888,143
2009-11-06 2009-11-04 8.118 47,395,049 -200,192 5.47% 384,752,719
2009-11-05 2009-11-03 8.170 47,595,241 -44,871 5.49% 388,859,961
2009-11-04 2009-11-02 8.222 47,640,112 -14,957 5.50% 391,710,989
2009-11-03 2009-10-30 8.396 47,655,069 -56,951 5.50% 400,117,986
2009-11-02 2009-10-29 8.170 47,712,020 -10,355 5.50% 389,814,062
2009-10-30 2009-10-28 8.518 47,722,375 -6,903 5.51% 406,490,097
2009-10-29 2009-10-27 8.692 47,729,278 -575 5.51% 414,845,812
2009-10-28 2009-10-23 8.865 47,729,853 +6,328 5.51% 423,147,825
2009-10-27 2009-10-22 8.883 47,723,525 -1,151 5.51% 423,921,316
2009-10-23 2009-10-21 8.813 47,724,676 +13,231 5.51% 420,613,094
2009-10-22 2009-10-20 8.865 47,711,445 +5,178 5.50% 422,984,630
2009-10-21 2009-10-19 8.692 47,706,267 +10,355 5.50% 414,645,808
2009-10-20 2009-10-16 8.900 47,695,912 -27,613 5.50% 424,505,146
2009-10-19 2009-10-15 8.518 47,723,525 -4,027 5.51% 406,499,892
2009-10-16 2009-10-14 8.605 47,727,552 -1,151 5.51% 410,682,502
2009-10-15 2009-10-13 8.083 47,728,703 -73,634 5.51% 385,801,957
2009-10-14 2009-10-12 8.309 47,802,337 -20,709 5.51% 397,199,658
2009-10-13 2009-10-09 8.344 47,823,046 -95,494 5.52% 399,034,377
2009-10-12 2009-10-08 8.257 47,918,540 -24,161 5.53% 395,666,269
2009-10-09 2009-10-07 8.048 47,942,701 -20,135 5.53% 385,864,948
2009-10-08 2009-10-06 8.066 47,962,836 -48,897 5.53% 386,860,755
2009-10-07 2009-10-05 7.822 48,011,733 -10,355 5.54% 375,570,728
2009-10-06 2009-10-02 7.996 48,022,088 +3,106 5.54% 383,999,546
2009-10-05 2009-09-30 8.170 48,018,982 +29,339 5.54% 392,321,986
2009-10-02 2009-09-29 7.875 47,989,643 -4,027 5.54% 377,900,583
2009-09-30 2009-09-28 7.788 47,993,670 -13,807 5.54% 373,760,856
2009-09-29 2009-09-25 7.788 48,007,477 -8,629 5.54% 373,868,381
2009-09-28 2009-09-24 7.770 48,016,106 -61,553 5.54% 373,100,903
2009-09-25 2009-09-23 8.205 48,077,659 -28,188 5.55% 394,472,881
2009-09-24 2009-09-22 7.892 48,105,847 -8,054 5.55% 379,651,884
2009-09-23 2009-09-21 7.822 48,113,901 -16,107 5.55% 376,369,935
2009-09-22 2009-09-18 7.683 48,130,008 +13,806 5.55% 369,802,671
2009-09-21 2009-09-17 7.666 48,116,202 -172,579 5.55% 368,860,176
2009-09-18 2009-09-16 7.666 48,288,781 +34,516 5.57% 370,183,172
2009-09-17 2009-09-15 7.475 48,254,265 -79,962 5.57% 360,691,577
2009-09-16 2009-09-14 7.475 48,334,227 -29,914 5.58% 361,289,278
2009-09-15 2009-09-11 7.683 48,364,141 +48,322 5.58% 371,601,611
2009-09-14 2009-09-10 7.457 48,315,819 -87,440 5.57% 360,311,794
2009-09-11 2009-09-09 7.475 48,403,259 -83,989 5.58% 361,805,279
2009-09-10 2009-09-08 7.475 48,487,248 +79,387 5.59% 362,433,081
2009-09-09 2009-09-07 7.388 48,407,861 -71,333 5.58% 357,632,240
2009-09-08 2009-09-04 7.631 48,479,194 -31,640 5.59% 369,957,428
2009-09-07 2009-09-03 7.683 48,510,834 +255,418 5.60% 372,728,714
2009-09-04 2009-09-02 7.301 48,255,416 -125,408 5.57% 352,311,804
2009-09-03 2009-09-01 7.266 48,380,824 -35,721 5.58% 351,545,370
2009-09-02 2009-08-31 7.336 48,416,545 -17,258 5.59% 355,171,481
2009-09-01 2009-08-28 7.336 48,433,803 +575 5.59% 355,298,081
2009-08-31 2009-08-27 7.405 48,433,228 -9,204 5.59% 358,661,578
2009-08-28 2009-08-26 7.388 48,442,432 -197,891 5.59% 357,887,647
2009-08-26 2009-08-24 7.162 48,640,323 +13,231 5.61% 348,357,774
2009-08-25 2009-08-21 7.162 48,627,092 -237,585 5.61% 348,263,015
2009-08-24 2009-08-20 7.301 48,864,677 -1,150 5.64% 356,760,007
2009-08-21 2009-08-19 7.249 48,865,827 -14,382 5.64% 354,220,057
2009-08-20 2009-08-18 7.214 48,880,209 +142,091 5.64% 352,624,912
2009-08-19 2009-08-17 7.249 48,738,118 -31,640 5.62% 353,294,316
2009-08-18 2009-08-14 7.249 48,769,758 -115,053 5.63% 353,523,669
2009-08-17 2009-08-13 7.353 48,884,811 -20,134 5.64% 359,456,340
2009-08-14 2009-08-12 7.371 48,904,945 -251,966 5.64% 360,454,517
2009-08-13 2009-08-11 7.510 49,156,911 -8,054 5.67% 369,147,704
2009-08-12 2009-08-10 7.371 49,164,965 -6,903 5.67% 362,370,997
2009-08-11 2009-08-07 7.284 49,171,868 -82,838 5.67% 358,148,033
2009-08-10 2009-08-06 7.544 49,254,706 +12,655 5.68% 371,594,520
2009-08-07 2009-08-05 7.666 49,242,051 +54,651 5.68% 377,490,967
2009-08-06 2009-08-04 7.527 49,187,400 -28,188 5.67% 370,231,702
2009-08-05 2009-08-03 7.736 49,215,588 -33,366 5.68% 380,710,215
2009-08-04 2009-07-31 7.909 49,248,954 -18,662 5.68% 389,529,405
2009-08-03 2009-07-30 7.596 49,267,616 +111,601 5.68% 374,261,217
2009-07-31 2009-07-29 7.614 49,156,015 +95,495 5.67% 374,267,933
2009-07-30 2009-07-28 7.979 49,060,520 +5,752 5.66% 391,450,339
2009-07-29 2009-07-27 7.649 49,054,768 -5,177 5.66% 375,202,517
2009-07-28 2009-07-24 7.457 49,059,945 +6,328 5.66% 365,861,061
2009-07-27 2009-07-23 7.231 49,053,617 -51,199 5.66% 354,728,602
2009-07-24 2009-07-22 7.162 49,104,816 -5,177 5.67% 351,684,433
2009-07-23 2009-07-21 6.866 49,109,993 -154,747 5.67% 337,208,729
2009-07-22 2009-07-20 6.936 49,264,740 -169,128 5.68% 341,696,815
2009-07-21 2009-07-17 6.919 49,433,868 +8,629 5.70% 342,010,552
2009-07-20 2009-07-16 6.849 49,425,239 -575 5.70% 338,514,160
2009-07-17 2009-07-15 6.693 49,425,814 +8,054 5.70% 330,785,452
2009-07-16 2009-07-14 6.484 49,417,760 -1,726 5.70% 320,423,034
2009-07-15 2009-07-13 6.362 49,419,486 -29,914 5.70% 314,420,714
2009-07-14 2009-07-10 6.414 49,449,400 +25,312 5.70% 317,189,815
2009-07-13 2009-07-09 6.414 49,424,088 +6,328 5.70% 317,027,452
2009-07-10 2009-07-08 6.536 49,417,760 -6,903 5.70% 323,000,163
2009-07-09 2009-07-07 6.553 49,424,663 -32,215 5.70% 323,904,445
2009-07-08 2009-07-06 6.779 49,456,878 +36,241 5.71% 335,291,964
2009-07-07 2009-07-03 6.588 49,420,637 +5,178 5.70% 325,596,246
2009-07-06 2009-07-02 6.571 49,415,459 +5,752 5.70% 324,703,129
2009-07-03 2009-06-30 6.779 49,409,707 +26,463 5.70% 334,972,169
2009-07-02 2009-06-29 6.901 49,383,244 -60,403 5.70% 340,801,865
2009-06-30 2009-06-26 6.919 49,443,647 -14,382 5.70% 342,078,209
2009-06-29 2009-06-25 6.779 49,458,029 +120,231 5.71% 335,299,768
2009-06-26 2009-06-24 6.345 49,337,798 +8,053 5.69% 313,043,339
2009-06-25 2009-06-23 6.171 49,329,745 -16,107 5.69% 304,417,114
2009-06-24 2009-06-22 6.449 49,345,852 +88,016 5.69% 318,241,199
2009-06-23 2009-06-19 6.310 49,257,836 +212,848 5.68% 310,823,462
2009-06-22 2009-06-18 6.258 49,044,988 +31,639 5.66% 306,922,674
2009-06-18 2009-06-16 6.832 49,013,349 -1,150 5.65% 334,841,107
2009-06-17 2009-06-15 7.197 49,014,499 -11,275 5.65% 352,741,656
2009-06-16 2009-06-12 7.371 49,025,774 -19,790 5.66% 361,345,088
2009-06-15 2009-06-11 7.388 49,045,564 +9,895 5.66% 362,343,524
2009-06-12 2009-06-10 6.901 49,035,669 -4,832 5.66% 338,403,193
2009-06-11 2009-06-09 6.866 49,040,501 -13,346 5.66% 336,731,569
2009-06-10 2009-06-08 7.353 49,053,847 +11,447 5.66% 360,699,284
2009-06-09 2009-06-05 7.145 49,042,400 +6,386 5.66% 350,384,897
2009-06-08 2009-06-04 7.179 49,036,014 +37,521 5.66% 352,044,086
2009-06-05 2009-06-03 7.214 48,998,493 +12,656 5.65% 353,478,221
2009-06-04 2009-06-02 7.127 48,985,837 -3,451 5.65% 349,129,246
2009-06-03 2009-06-01 7.440 48,989,288 +58,274 5.65% 364,482,547
2009-06-02 2009-05-29 7.023 48,931,014 -13,539 5.65% 343,635,024
2009-06-01 2009-05-27 7.284 48,944,553 +28,303 5.65% 356,492,362
2009-05-25 2009-05-21 7.040 48,916,250 +1,151 5.64% 344,381,664
2009-05-22 2009-05-20 6.884 48,915,099 +175,283 5.64% 336,720,814
2009-05-21 2009-05-19 6.623 48,739,816 -108,092 5.62% 322,805,333
2009-05-20 2009-05-18 6.675 48,847,908 -663,741 5.64% 326,068,641
2009-05-19 2009-05-15 6.084 49,511,649 +377,374 5.71% 301,236,280
2009-05-18 2009-05-14 5.511 49,134,275 +20,134 5.67% 270,779,199
2009-05-15 2009-05-13 5.564 49,114,141 +513,116 5.67% 273,254,243
2009-05-14 2009-05-12 5.476 48,601,025 +304,256 5.66% 266,134,466
2009-05-13 2009-05-11 5.406 48,296,769 +13,105 5.63% 261,077,770
2009-05-12 2009-05-08 5.476 48,283,664 -28,488 5.62% 264,396,628
2009-05-11 2009-05-07 5.213 48,312,152 +96,746 5.63% 251,833,750
2009-05-08 2009-05-06 5.195 48,215,406 -101,419 5.62% 250,483,221
2009-05-07 2009-05-05 5.055 48,316,825 -4,558 5.63% 244,226,044
2009-05-06 2009-05-04 4.879 48,321,383 -145,747 5.63% 235,768,213
2009-05-05 2009-04-30 4.440 48,467,130 -83,186 5.65% 215,213,209
2009-05-04 2009-04-29 4.072 48,550,316 -45,012 5.66% 197,688,381
2009-04-30 2009-04-28 3.896 48,595,328 -25,070 5.66% 189,342,711
2009-04-29 2009-04-27 4.124 48,620,398 +6,268 5.66% 200,533,748
2009-04-28 2009-04-24 4.388 48,614,130 -115,663 5.66% 213,306,272
2009-04-27 2009-04-23 4.370 48,729,793 +284,656 5.68% 212,958,517
2009-04-24 2009-04-22 4.423 48,445,137 -132,414 5.64% 214,265,293
2009-04-23 2009-04-21 4.563 48,577,551 +93,442 5.66% 221,671,604
2009-04-22 2009-04-20 4.581 48,484,109 -8,546 5.65% 222,096,148
2009-04-21 2009-04-17 4.598 48,492,655 -39,884 5.65% 222,986,388
2009-04-20 2009-04-16 4.563 48,532,539 +31,907 5.65% 221,466,203
2009-04-17 2009-04-15 4.528 48,500,632 +119,082 5.65% 219,618,137
2009-04-16 2009-04-14 4.493 48,381,550 +121,930 5.64% 217,380,630
2009-04-15 2009-04-09 4.318 48,259,620 -161,130 5.62% 208,362,761
2009-04-14 2009-04-08 4.124 48,420,750 +4,558 5.64% 199,710,304
2009-04-09 2009-04-07 4.370 48,416,192 -220,729 5.64% 211,588,020
2009-04-08 2009-04-06 4.669 48,636,921 -48,430 5.67% 227,064,275
2009-04-07 2009-04-03 4.581 48,685,351 +554,385 5.67% 223,017,998
2009-04-06 2009-04-02 4.124 48,130,966 -45,581 5.61% 198,515,097
2009-04-03 2009-04-01 3.738 48,176,547 +135,035 5.61% 180,101,103
2009-04-02 2009-03-31 3.633 48,041,512 -1,709 5.60% 174,537,243
2009-04-01 2009-03-30 3.440 48,043,221 +163,523 5.60% 165,268,196
2009-03-30 2009-03-26 3.422 47,879,698 -9,116 5.58% 163,865,344
2009-03-27 2009-03-25 3.229 47,888,814 +32,477 5.58% 154,651,097
2009-03-26 2009-03-24 3.194 47,856,337 -570 5.57% 152,866,366
2009-03-25 2009-03-23 3.194 47,856,907 +27,349 5.57% 152,868,187
2009-03-24 2009-03-20 3.124 47,829,558 -3,419 5.57% 149,423,006
2009-03-23 2009-03-19 3.142 47,832,977 +15,099 5.57% 150,273,202
2009-03-20 2009-03-18 3.159 47,817,878 +50,710 5.57% 151,065,017
2009-03-19 2009-03-17 3.124 47,767,168 +37,605 5.56% 149,228,095
2009-03-18 2009-03-16 3.142 47,729,563 -13,105 5.56% 149,948,315
2009-03-17 2009-03-13 3.124 47,742,668 -11,965 5.56% 149,151,555
2009-03-16 2009-03-12 3.071 47,754,633 +33,046 5.56% 146,674,515
2009-03-13 2009-03-11 3.071 47,721,587 +56,407 5.56% 146,573,017
2009-03-12 2009-03-10 3.071 47,665,180 +62,105 5.55% 146,399,767
2009-03-11 2009-03-09 2.949 47,603,075 +173,780 5.54% 140,360,656
2009-03-10 2009-03-06 3.107 47,429,295 +192,012 5.52% 147,340,125
2009-03-09 2009-03-05 3.177 47,237,283 -4,558 5.50% 150,059,876
2009-03-06 2009-03-04 3.054 47,241,841 +77,488 5.50% 144,270,375
2009-03-04 2009-03-02 2.878 47,164,353 -11,395 5.49% 135,755,936
2009-03-02 2009-02-26 3.054 47,175,748 +187,454 5.50% 144,068,536
2009-02-27 2009-02-25 3.036 46,988,294 +43,303 5.47% 142,671,386
2009-02-26 2009-02-24 3.089 46,944,991 +5,697 5.47% 145,011,694
2009-02-24 2009-02-20 3.177 46,939,294 -25,070 5.47% 149,113,247
2009-02-23 2009-02-19 3.247 46,964,364 -35,325 5.47% 152,489,968
2009-02-20 2009-02-18 3.212 46,999,689 +22,790 5.47% 150,954,886
2009-02-19 2009-02-17 3.177 46,976,899 -105,407 5.47% 149,232,708
2009-02-18 2009-02-16 3.247 47,082,306 -42,732 5.48% 152,872,917
2009-02-16 2009-02-12 3.300 47,125,038 +157,826 5.49% 155,492,935
2009-02-12 2009-02-10 3.317 46,967,212 -2,849 5.47% 155,796,496
2009-02-11 2009-02-09 3.317 46,970,061 +2,849 5.47% 155,805,946
2009-02-10 2009-02-06 3.335 46,967,212 -2,280 5.47% 156,620,816
2009-02-09 2009-02-05 3.229 46,969,492 -8,546 5.47% 151,682,258
2009-02-06 2009-02-04 3.229 46,978,038 +5,128 5.47% 151,709,856
2009-02-05 2009-02-03 3.229 46,972,910 -570 5.47% 151,693,296
2009-02-02 2009-01-29 3.352 46,973,480 +227,908 5.47% 157,466,148
2009-01-30 2009-01-23 3.264 46,745,572 +26,209 5.45% 152,599,996
2009-01-29 2009-01-22 3.317 46,719,363 +60,396 5.44% 154,974,347
2009-01-23 2009-01-21 3.159 46,658,967 -26,210 5.43% 147,403,815
2009-01-22 2009-01-20 3.177 46,685,177 +23,361 5.44% 148,305,987
2009-01-21 2009-01-19 3.264 46,661,816 -26,210 5.44% 152,326,576
2009-01-20 2009-01-16 3.282 46,688,026 +26,210 5.44% 153,231,558
2009-01-19 2009-01-15 3.247 46,661,816 -31,907 5.44% 151,507,616
2009-01-16 2009-01-14 3.405 46,693,723 +883,142 5.44% 158,986,897
2009-01-15 2009-01-13 3.405 45,810,581 +44,795 5.34% 155,979,897
2009-01-14 2009-01-12 3.405 45,765,786 +129,212 5.33% 155,827,375
2009-01-13 2009-01-09 3.598 45,636,574 -3,874 5.32% 164,198,050
2009-01-12 2009-01-08 3.458 45,640,448 -35,896 5.32% 157,803,715
2009-01-09 2009-01-07 3.651 45,676,344 +94,012 5.32% 166,746,132
2009-01-08 2009-01-06 3.633 45,582,332 -141,473 5.31% 165,602,918
2009-01-07 2009-01-05 3.615 45,723,805 +535,013 5.33% 165,314,399
2009-01-06 2009-01-02 3.387 45,188,792 -11,566 5.26% 153,069,668
2009-01-05 2008-12-31 3.247 45,200,358 +59,825 5.27% 146,762,365
2009-01-02 2008-12-29 3.352 45,140,533 -56,293 5.26% 151,321,678
2008-12-30 2008-12-24 3.071 45,196,826 +9,116 5.26% 138,818,416
2008-12-29 2008-12-22 3.335 45,187,710 +178,338 5.26% 150,686,739
2008-12-23 2008-12-19 3.510 45,009,372 +121,361 5.24% 157,991,619
2008-12-22 2008-12-18 3.317 44,888,011 -136,289 5.22% 148,899,509
2008-12-19 2008-12-17 3.177 45,024,300 +244,431 5.24% 143,029,837
2008-12-18 2008-12-16 3.142 44,779,869 +89,454 5.21% 140,681,487
2008-12-17 2008-12-15 3.089 44,690,415 +138,454 5.20% 138,047,376
2008-12-16 2008-12-12 3.124 44,551,961 -125,748 5.19% 139,183,555
2008-12-15 2008-12-11 3.352 44,677,709 +116,233 5.20% 149,770,183
2008-12-12 2008-12-10 3.422 44,561,476 -116,974 5.19% 152,508,931
2008-12-11 2008-12-09 3.264 44,678,450 -22,221 5.20% 145,851,917
2008-12-10 2008-12-08 3.264 44,700,671 +7,977 5.20% 145,924,457
2008-12-08 2008-12-04 2.896 44,692,694 +570 5.20% 129,426,014
2008-12-05 2008-12-03 2.791 44,692,124 -266,037 5.20% 124,718,023
2008-12-04 2008-12-02 2.633 44,958,161 -212,131 5.23% 118,358,894
2008-12-03 2008-12-01 2.773 45,170,292 -1,242,757 5.26% 125,259,618
2008-12-02 2008-11-28 2.896 46,413,049 -2,508,528 5.40% 134,408,007
2008-12-01 2008-11-27 2.966 48,921,577 -1,600,487 5.69% 145,106,963
2008-11-28 2008-11-26 3.036 50,522,064 -166,652 5.86% 153,401,034
2008-11-27 2008-11-25 3.124 50,688,716 -111,806 5.88% 158,355,223
2008-11-26 2008-11-24 2.984 50,800,522 -139,120 5.89% 151,571,726
2008-11-25 2008-11-21 2.808 50,939,642 -73,438 5.91% 143,046,413
2008-11-24 2008-11-20 2.756 51,013,080 -251,189 5.92% 140,566,651
2008-11-21 2008-11-19 2.773 51,264,269 +36,859 5.95% 142,158,540
2008-11-20 2008-11-18 2.720 51,227,410 -227,919 5.94% 139,359,056
2008-11-19 2008-11-17 2.773 51,455,329 -166,943 5.97% 142,688,360
2008-11-18 2008-11-14 2.931 51,622,272 -248,926 5.99% 151,305,490
2008-11-17 2008-11-13 2.896 51,871,198 -1,048,318 6.02% 150,214,315
2008-11-14 2008-11-12 3.124 52,919,516 -246,340 6.14% 165,324,404
2008-11-13 2008-11-11 3.405 53,165,856 -216,974 6.17% 181,023,785
2008-11-12 2008-11-10 3.773 53,382,830 -55,877 6.19% 201,437,885
2008-11-11 2008-11-07 3.668 53,438,707 -184,708 6.20% 196,021,328
2008-11-10 2008-11-06 3.773 53,623,415 +1,391 6.22% 202,345,722
2008-11-07 2008-11-05 3.861 53,622,024 -751,628 6.22% 207,046,066
2008-11-06 2008-11-04 3.370 54,373,652 -62,612 6.31% 183,227,574
2008-11-05 2008-11-03 3.422 54,436,264 -46,322 6.31% 186,304,791
2008-11-04 2008-10-31 3.686 54,482,586 -1,094,299 6.32% 200,806,658
2008-11-03 2008-10-30 3.703 55,576,885 +573,034 6.45% 205,815,347
2008-10-31 2008-10-29 3.247 55,003,851 -521,726 6.38% 178,593,614
2008-10-30 2008-10-28 3.510 55,525,577 -267,267 6.43% 194,905,536
2008-10-29 2008-10-27 3.510 55,792,844 -72,600 6.46% 195,843,695
2008-10-24 2008-10-22 3.826 55,865,444 +1,709 6.46% 213,747,403
2008-10-22 2008-10-20 4.037 55,863,735 +38,175 6.46% 225,506,417
2008-10-21 2008-10-17 4.124 55,825,560 +16,523 6.46% 230,251,278
2008-10-20 2008-10-16 4.124 55,809,037 +188,594 6.46% 230,183,130
2008-10-17 2008-10-15 4.177 55,620,443 -2,966 6.44% 232,333,856
2008-10-16 2008-10-14 4.124 55,623,409 +300,611 6.44% 229,417,511
2008-10-15 2008-10-13 3.844 55,322,798 +3,988 6.40% 212,642,148
2008-10-14 2008-10-10 4.300 55,318,810 +173,344 6.40% 237,870,186
2008-10-13 2008-10-09 4.423 55,145,466 +2,279 6.38% 243,899,804
2008-10-10 2008-10-08 4.423 55,143,187 +84,895 6.38% 243,889,724
2008-10-08 2008-10-03 4.914 55,058,292 +6,268 6.37% 270,571,386
2008-10-06 2008-10-02 5.037 55,052,024 +10,256 6.37% 277,304,097
2008-10-02 2008-09-29 4.809 55,041,768 -46,152 6.37% 264,693,964
2008-09-30 2008-09-26 4.809 55,087,920 -59,825 6.37% 264,915,907
2008-09-29 2008-09-25 5.090 55,147,745 -430,176 6.34% 280,689,945
2008-09-26 2008-09-24 5.090 55,577,921 +10,826 6.39% 282,879,447
2008-09-25 2008-09-23 5.090 55,567,095 -198,280 6.39% 282,824,345
2008-09-24 2008-09-22 5.090 55,765,375 -35,896 6.41% 283,833,547
2008-09-23 2008-09-19 4.739 55,801,271 -21,651 6.42% 264,428,922
2008-09-22 2008-09-18 4.475 55,822,922 +25,640 6.42% 249,835,325
2008-09-19 2008-09-17 4.739 55,797,282 +176,628 6.42% 264,410,019
2008-09-18 2008-09-16 5.300 55,620,654 +221,071 6.40% 294,811,305
2008-09-17 2008-09-12 5.967 55,399,583 -56,977 6.37% 330,587,564
2008-09-16 2008-09-11 6.353 55,456,560 -55,268 6.38% 352,340,525
2008-09-12 2008-09-10 6.757 55,511,828 -16,523 6.39% 375,100,254
2008-09-11 2008-09-09 7.020 55,528,351 -570 6.39% 389,830,547
2008-09-09 2008-09-05 7.196 55,528,921 -62,674 6.39% 399,580,412
2008-09-08 2008-09-04 7.284 55,591,595 -78,629 6.39% 404,909,840
2008-09-04 2008-09-02 7.512 55,670,224 -7,407 6.40% 418,184,409
2008-09-03 2008-09-01 7.635 55,677,631 -3,988 6.40% 425,080,424
2008-09-02 2008-08-29 7.898 55,681,619 -1,377,702 6.41% 439,769,866
2008-09-01 2008-08-28 7.459 57,059,321 -115,093 6.56% 425,614,709
2008-08-29 2008-08-27 7.336 57,174,414 -55,837 6.58% 419,448,942
2008-08-28 2008-08-26 7.371 57,230,251 -86,036 6.58% 421,867,472
2008-08-27 2008-08-25 7.635 57,316,287 -14,244 6.59% 437,591,024
2008-08-26 2008-08-21 7.582 57,330,531 +13,675 6.59% 434,681,153
2008-08-21 2008-08-19 7.898 57,316,856 -570 6.59% 452,684,864
2008-08-19 2008-08-15 7.828 57,317,426 +52,760 6.59% 448,665,460
2008-08-15 2008-08-13 7.705 57,264,666 +2,280 6.59% 441,217,116
2008-08-11 2008-08-07 8.723 57,262,386 +37,604 6.59% 499,490,150
2008-08-07 2008-08-04 8.969 57,224,782 +2,279 6.58% 513,223,042
2008-08-05 2008-08-01 9.109 57,222,503 +162,954 6.58% 521,237,086
2008-08-04 2008-07-31 9.179 57,059,549 +17,093 6.56% 523,758,547
2008-08-01 2008-07-30 8.951 57,042,456 +47,291 6.56% 510,586,693
2008-07-31 2008-07-29 8.881 56,995,165 +570 6.56% 506,162,110
2008-07-25 2008-07-23 8.916 56,994,595 -70,082 6.62% 508,157,668
2008-07-24 2008-07-22 8.863 57,064,677 -107,116 6.63% 505,777,891
2008-07-23 2008-07-21 8.828 57,171,793 -28,489 6.64% 504,720,445
2008-07-22 2008-07-18 8.688 57,200,282 -201,242 6.64% 496,940,587
2008-07-21 2008-07-17 9.039 57,401,524 -198,371 6.67% 518,837,970
2008-07-15 2008-07-11 9.144 57,599,895 +573,564 6.69% 526,696,600
2008-07-09 2008-07-07 9.144 57,026,331 -21,651 6.62% 521,451,899
2008-07-08 2008-07-04 9.179 57,047,982 -38,744 6.63% 523,652,372
2008-07-07 2008-07-03 8.951 57,086,726 -37,035 6.63% 510,982,953
2008-07-04 2008-07-02 9.302 57,123,761 +47,861 6.63% 531,366,000
2008-07-03 2008-06-30 9.688 57,075,900 -59,256 6.63% 552,959,018
2008-07-02 2008-06-27 9.653 57,135,156 -93,443 6.64% 551,527,544
2008-06-30 2008-06-26 9.864 57,228,599 +11,396 6.65% 564,482,561
2008-06-27 2008-06-25 9.653 57,217,203 +9,116 6.65% 552,319,546
2008-06-26 2008-06-24 9.460 57,208,087 -3,988 6.64% 541,186,918
2008-06-25 2008-06-23 9.548 57,212,075 -2,279 6.65% 546,245,281
2008-06-24 2008-06-20 9.478 57,214,354 -74,070 6.65% 542,250,371
2008-06-23 2008-06-19 9.635 57,288,424 -12,535 6.65% 552,001,578
2008-06-20 2008-06-18 9.671 57,300,959 +6,837 6.66% 554,133,733
2008-06-19 2008-06-17 9.811 57,294,122 +170,361 6.65% 562,112,154
2008-06-18 2008-06-16 9.934 57,123,761 +11,395 6.63% 567,458,785
2008-06-16 2008-06-12 9.478 57,112,366 +13,219 6.63% 541,283,778
2008-06-13 2008-06-11 9.635 57,099,147 -23,361 6.63% 550,177,802
2008-06-12 2008-06-10 9.811 57,122,508 -29,058 6.63% 560,428,451
2008-06-11 2008-06-06 10.022 57,151,566 +761,212 6.64% 572,750,323
2008-06-10 2008-06-05 10.162 56,390,354 +24,500 6.55% 573,039,401
2008-06-06 2008-06-04 10.039 56,365,854 -556,665 6.55% 565,865,504
2008-06-05 2008-06-03 10.039 56,922,519 -23,930 6.61% 571,453,950
2008-06-04 2008-06-02 10.180 56,946,449 -19,372 6.61% 579,689,910
2008-06-03 2008-05-30 10.180 56,965,821 -2,262,097 6.62% 579,887,108
2008-06-02 2008-05-29 10.215 59,227,918 +158,965 6.88% 604,993,280
2008-05-30 2008-05-28 10.004 59,068,953 +28,489 6.86% 590,928,897
2008-05-29 2008-05-27 10.004 59,040,464 +59,370 6.86% 590,643,892
2008-05-28 2008-05-26 9.846 58,981,094 -29,059 6.85% 580,733,373
2008-05-27 2008-05-23 9.934 59,010,153 -14,244 6.85% 586,197,918
2008-05-26 2008-05-22 9.758 59,024,397 -17,093 6.86% 575,980,062
2008-05-23 2008-05-21 10.197 59,041,490 -23,930 6.86% 602,052,745
2008-05-22 2008-05-20 10.144 59,065,420 -59,264,192 6.86% 599,186,796
2008-05-21 2008-05-19 10.513 118,329,612 +59,315,471 13.74% 1,244,002,813
2008-05-20 2008-05-16 10.408 59,014,141 +36,266 6.85% 614,202,929
2008-05-19 2008-05-15 11.042 58,977,875 -15,954 6.85% 651,259,731
2008-05-16 2008-05-14 11.399 58,993,829 +1,046,665 6.85% 672,483,912
2008-05-15 2008-05-13 11.381 57,947,164 +21,302 6.84% 659,519,014
2008-05-14 2008-05-09 11.274 57,925,862 -66,708 6.84% 653,076,474
2008-05-13 2008-05-08 11.435 57,992,570 +51,572 6.85% 663,139,413
2008-05-09 2008-05-07 11.417 57,940,998 -19,619 6.84% 661,516,074
2008-05-08 2008-05-06 11.685 57,960,617 -15,696 6.84% 677,249,598
2008-05-07 2008-05-05 11.506 57,976,313 +27,467 6.84% 667,090,512
2008-05-06 2008-05-02 11.292 57,948,846 +9,530 6.84% 654,369,363
2008-05-05 2008-04-30 11.774 57,939,316 +27,468 6.84% 682,168,647
2008-05-02 2008-04-29 11.239 57,911,848 -25,786 6.84% 650,852,278
2008-04-30 2008-04-28 11.488 57,937,634 -59,981 6.84% 665,611,902
2008-04-29 2008-04-25 11.560 57,997,615 -6,726 6.85% 670,439,505
2008-04-28 2008-04-24 11.595 58,004,341 +44,284 6.85% 672,586,753
2008-04-25 2008-04-23 10.793 57,960,057 -7,848 6.84% 625,545,111
2008-04-24 2008-04-22 11.042 57,967,905 -10,651 6.84% 640,107,196
2008-04-23 2008-04-21 10.900 57,978,556 +30,271 6.84% 631,950,499
2008-04-22 2008-04-18 10.989 57,948,285 -16,256 6.84% 636,789,297
2008-04-21 2008-04-17 11.007 57,964,541 +16,256 6.84% 638,001,972
2008-04-18 2008-04-16 10.775 57,948,285 -20,741 6.84% 624,384,311
2008-04-17 2008-04-15 10.596 57,969,026 +33,073 6.84% 614,266,604
2008-04-16 2008-04-14 10.400 57,935,953 +70,071 6.84% 602,547,329
2008-04-15 2008-04-11 10.864 57,865,882 +213,575 6.83% 628,657,825
2008-04-14 2008-04-10 11.239 57,652,307 +25,225 6.81% 647,935,382
2008-04-11 2008-04-09 10.579 57,627,082 +189,471 6.80% 609,615,188
2008-04-10 2008-04-08 10.953 57,437,611 +334,657 6.78% 629,128,262
2008-04-09 2008-04-07 11.578 57,102,954 -2,242 6.74% 661,116,092
2008-04-08 2008-04-03 11.970 57,105,196 +6,727 6.74% 683,553,643
2008-04-07 2008-04-02 12.238 57,098,469 -7,848 6.74% 698,751,954
2008-04-03 2008-04-01 12.131 57,106,317 -57,178 6.74% 692,735,622
2008-04-02 2008-03-31 12.184 57,163,495 -31,952 6.75% 696,488,473
2008-04-01 2008-03-28 11.060 57,195,447 +16,817 6.75% 632,597,693
2008-03-31 2008-03-27 10.882 57,178,630 +75,116 6.75% 622,211,504
2008-03-28 2008-03-26 10.739 57,103,514 +5,605 6.74% 613,244,669
2008-03-27 2008-03-25 10.703 57,097,909 +82,403 6.74% 611,147,318
2008-03-26 2008-03-20 9.705 57,015,506 -70,631 6.73% 553,307,222
2008-03-25 2008-03-19 9.633 57,086,137 +77,358 6.74% 549,919,185
2008-03-20 2008-03-18 8.688 57,008,779 +269,071 6.73% 495,273,574
2008-03-19 2008-03-17 9.223 56,739,708 +24,104 6.70% 523,301,640
2008-03-18 2008-03-14 9.615 56,715,604 -3,363 6.70% 545,338,027
2008-03-17 2008-03-13 9.651 56,718,967 +34,755 6.70% 547,394,001
2008-03-14 2008-03-12 10.436 56,684,212 +187,116 6.69% 591,551,331
2008-03-13 2008-03-11 10.614 56,497,096 -124,445 6.67% 599,677,214
2008-03-12 2008-03-10 11.274 56,621,541 -60,541 6.68% 638,371,102
2008-03-11 2008-03-07 11.702 56,682,082 -12,333 6.69% 663,321,523
2008-03-10 2008-03-06 12.309 56,694,415 -8,969 6.69% 697,852,799
2008-03-07 2008-03-05 12.487 56,703,384 +2,243 6.69% 708,078,608
2008-03-06 2008-03-04 12.666 56,701,141 -14,575 6.69% 718,165,607
2008-03-05 2008-03-03 13.379 56,715,716 +2,242 6.70% 758,820,646
2008-03-04 2008-02-29 14.004 56,713,474 -166,487 6.70% 794,200,879
2008-03-03 2008-02-28 14.093 56,879,961 -75,677 6.71% 801,605,775
2008-02-29 2008-02-27 14.129 56,955,638 -8,969 6.72% 804,704,368
2008-02-28 2008-02-26 13.879 56,964,607 -8,408 6.72% 790,604,275
2008-02-27 2008-02-25 13.825 56,973,015 -29,710 6.73% 787,671,916
2008-02-26 2008-02-22 14.253 57,002,725 -28,028 6.73% 812,487,808
2008-02-25 2008-02-21 14.200 57,030,753 +44,284 6.73% 809,835,162
2008-02-22 2008-02-20 14.271 56,986,469 +44,846 6.73% 813,272,694
2008-02-21 2008-02-19 14.289 56,941,623 +46,526 6.72% 813,648,473
2008-02-20 2008-02-18 14.253 56,895,097 +24,105 6.72% 810,953,733
2008-02-19 2008-02-15 14.271 56,870,992 +58,859 6.71% 811,624,684
2008-02-18 2008-02-14 14.129 56,812,133 -194,766,012 6.71% 802,676,840
2008-02-15 2008-02-13 13.825 251,578,145 -39,571 29.70% 3,478,156,097
2008-02-14 2008-02-12 13.558 251,617,716 -1,444,575 29.70% 3,411,373,441
2008-02-13 2008-02-11 13.469 253,062,291 +1,705,950 29.87% 3,408,386,551
2008-02-12 2008-02-06 13.558 251,356,341 -2,508,918 29.67% 3,407,829,781
2008-02-11 2008-02-04 14.343 253,865,259 +56,617 29.97% 3,641,109,813
2008-02-05 2008-02-01 14.093 253,808,642 -2,159,855 29.96% 3,576,909,504
2008-02-04 2008-01-31 14.271 255,968,497 +940,403 30.22% 3,653,010,842
2008-02-01 2008-01-30 14.271 255,028,094 +1,444,575 30.11% 3,639,590,041
2008-01-31 2008-01-29 13.201 253,583,519 +483,206 29.94% 3,347,550,982
2008-01-30 2008-01-28 12.345 253,100,313 +1,718,130 29.88% 3,124,447,507
2008-01-29 2008-01-25 12.487 251,382,183 +302,144 29.68% 3,139,113,287
2008-01-28 2008-01-24 12.380 251,080,039 +276,303 29.64% 3,108,465,945
2008-01-25 2008-01-23 11.042 250,803,736 +1,259,532 29.61% 2,769,485,568
2008-01-24 2008-01-22 10.365 249,544,204 -9,167,471 29.46% 2,586,414,197
2008-01-23 2008-01-21 11.845 258,711,675 +12,251,153 30.54% 3,064,492,501
2008-01-22 2008-01-18 12.309 246,460,522 +2,745,645 29.10% 3,033,687,978
2008-01-21 2008-01-17 12.791 243,714,877 +58,394,558 28.77% 3,117,278,843
2008-01-18 2008-01-16 13.433 185,320,319 -796,001 21.88% 2,489,387,309
2008-01-17 2008-01-15 14.325 186,116,320 -248,891 21.97% 2,666,087,864
2008-01-16 2008-01-14 14.789 186,365,211 -397,440 22.00% 2,756,092,770
2008-01-15 2008-01-11 15.913 186,762,651 -49,330 22.05% 2,971,866,799
2008-01-14 2008-01-10 16.055 186,811,981 +554,398 22.05% 2,999,312,318
2008-01-11 2008-01-09 16.109 186,257,583 -14,126 21.99% 3,000,379,359
2008-01-10 2008-01-08 16.590 186,271,709 +1,274,320 21.99% 3,090,326,055
2008-01-09 2008-01-07 16.894 184,997,389 -47,648 21.84% 3,125,287,924
2008-01-08 2008-01-04 17.001 185,045,037 +13,846 21.84% 3,145,899,165
2008-01-07 2008-01-03 17.946 185,031,191 +319,257 21.84% 3,320,606,249
2008-01-04 2008-01-02 18.588 184,711,934 +549,241 21.81% 3,433,500,622
2008-01-03 2007-12-31 19.552 184,162,693 -2,384,501 21.74% 3,600,697,747
2008-01-02 2007-12-27 18.410 186,547,194 +42,527,832 22.02% 3,434,336,725
2007-12-28 2007-12-24 18.267 144,019,362 +525,809 20.40% 2,630,845,202
2007-12-27 2007-12-20 17.839 143,493,553 -788,714 20.33% 2,559,804,776
2007-12-21 2007-12-19 17.126 144,282,267 -205,727 20.44% 2,470,919,782
2007-12-20 2007-12-18 17.429 144,487,994 -241,603 20.47% 2,518,261,241
2007-12-19 2007-12-17 17.839 144,729,597 +239,361 20.50% 2,581,854,765
2007-12-18 2007-12-14 18.553 144,490,236 +695,660 20.47% 2,680,688,156
2007-12-17 2007-12-13 18.802 143,794,576 +450,133 20.37% 2,703,694,212
2007-12-14 2007-12-12 19.266 143,344,443 +1,867,185 20.31% 2,761,716,361
2007-12-13 2007-12-11 19.338 141,477,258 -393,517 20.04% 2,735,837,966
2007-12-12 2007-12-10 20.693 141,870,775 -71,359,853 20.10% 2,935,792,700
2007-12-10 2007-12-06 20.693 213,230,628 -3,698,604 30.21% 4,412,472,696
2007-12-05 2007-12-03 20.693 216,929,232 -86,327 30.73% 4,489,009,493
2007-12-04 2007-11-30 20.765 217,015,559 +873,218 30.74% 4,506,281,397
2007-12-03 2007-11-29 19.801 216,142,341 -82,822 30.62% 4,279,936,106
2007-11-30 2007-11-28 17.679 216,225,163 -246,985 30.63% 3,822,560,287
2007-11-29 2007-11-27 22.101 216,472,148 +90,251 30.67% 4,784,267,863
2007-11-28 2007-11-26 22.061 216,381,897 +24,292,357 30.65% 4,773,578,177
2007-11-27 2007-11-23 20.695 192,089,540 -163,748 30.65% 3,975,225,015
2007-11-26 2007-11-22 20.373 192,253,288 +559,927 30.67% 3,916,810,013
2007-11-23 2007-11-21 21.699 191,693,361 +2,974,833 30.59% 4,159,600,320
2007-11-22 2007-11-20 24.070 188,718,528 +30,858 30.11% 4,542,470,691
2007-11-21 2007-11-19 25.075 188,687,670 +55,744 30.11% 4,731,282,525
2007-11-20 2007-11-16 24.914 188,631,926 -56,740 30.10% 4,699,564,988
2007-11-19 2007-11-15 25.436 188,688,666 +155,785 30.11% 4,799,547,511
2007-11-16 2007-11-14 26.200 188,532,881 -39,320 30.08% 4,939,528,219
2007-11-15 2007-11-13 23.548 188,572,201 +29,365 33.55% 4,440,440,522
2007-11-14 2007-11-12 23.950 188,542,836 -104,519 33.55% 4,515,512,679
2007-11-13 2007-11-09 25.235 188,647,355 +162,752 33.56% 4,760,593,893
2007-11-12 2007-11-08 25.878 188,484,603 -86,105 33.54% 4,877,671,156
2007-11-09 2007-11-07 25.477 188,570,708 -105,515 33.55% 4,804,124,576
2007-11-08 2007-11-06 25.758 188,676,223 -2,780,127 33.57% 4,859,884,795
2007-11-07 2007-11-05 27.405 191,456,350 -548,977 34.06% 5,246,925,778
2007-11-06 2007-11-02 28.129 192,005,327 +742,040 34.16% 5,400,849,669
2007-11-05 2007-11-01 26.320 191,263,287 -1,619,061 34.03% 5,034,121,419
2007-11-02 2007-10-31 23.508 192,882,348 -4,208,166 34.32% 4,534,183,804
2007-10-31 2007-10-29 20.172 197,090,514 -74,856 35.07% 3,975,760,461
2007-10-26 2007-10-24 20.172 197,165,370 +399,166 35.08% 3,977,270,475
2007-10-25 2007-10-23 19.027 196,766,204 +942,172 35.01% 3,743,874,324
2007-10-24 2007-10-22 18.886 195,824,032 +36,556,542 34.84% 3,698,406,276
2007-10-23 2007-10-18 19.650 159,267,490 -40,315 28.34% 3,129,585,104
2007-10-22 2007-10-17 19.389 159,307,805 +172,707 28.34% 3,088,766,956
2007-10-18 2007-10-16 19.489 159,135,098 +40,314 28.31% 3,101,405,020
2007-10-17 2007-10-15 20.092 159,094,784 +3,095,279 28.31% 3,196,514,779
2007-10-16 2007-10-12 20.092 155,999,505 +2,035,150 27.76% 3,134,324,776
2007-10-15 2007-10-11 20.092 153,964,355 +3,923,971 27.39% 3,093,434,768
2007-10-12 2007-10-10 19.489 150,040,384 +530,563 26.70% 2,924,156,934
2007-10-11 2007-10-09 19.690 149,509,821 +106,510 26.60% 2,943,856,069
2007-10-10 2007-10-08 19.891 149,403,311 +818,739 26.58% 2,971,776,829
2007-10-09 2007-10-05 19.971 148,584,572 +619,155 26.44% 2,967,432,695
2007-10-08 2007-10-04 19.670 147,965,417 +626,123 26.33% 2,910,473,770
2007-10-05 2007-10-03 19.750 147,339,294 +2,463,183 26.21% 2,909,999,255
2007-10-04 2007-10-02 19.087 144,876,111 -55,644 25.78% 2,765,293,037
2007-09-28 2007-09-25 19.087 144,931,755 -73,164 25.79% 2,766,355,130
2007-09-27 2007-09-24 19.087 145,004,919 +421,563 25.80% 2,767,751,633
2007-09-25 2007-09-21 18.685 144,583,356 -98,547 25.72% 2,701,606,081
2007-09-24 2007-09-20 19.610 144,681,903 -25,383 25.74% 2,837,166,384
2007-09-21 2007-09-19 19.690 144,707,286 +343,422 25.75% 2,849,293,907
2007-09-20 2007-09-18 19.549 144,363,864 +265,281 25.69% 2,822,228,111
2007-09-19 2007-09-17 19.529 144,098,583 +9,911,960 25.64% 2,814,146,812
2007-09-18 2007-09-14 19.529 134,186,623 -9,427,685 23.87% 2,620,573,009
2007-09-17 2007-09-13 19.991 143,614,308 -59,228 25.55% 2,871,055,356
2007-09-14 2007-09-12 20.032 143,673,536 +5,316,573 25.56% 2,878,012,754
2007-09-13 2007-09-11 19.610 138,356,963 +75,155 24.62% 2,713,136,310
2007-09-12 2007-09-10 20.072 138,281,808 +10,798,387 24.60% 2,775,564,428
2007-09-11 2007-09-07 19.891 127,483,421 +3,074,873 22.68% 2,535,768,947
2007-09-10 2007-09-06 18.886 124,408,548 +27,374 22.13% 2,349,626,601
2007-09-07 2007-09-05 18.083 124,381,174 +498 22.13% 2,249,147,494
2007-09-06 2007-09-04 18.404 124,380,676 -15,729,233 22.13% 2,289,123,174
2007-09-05 2007-09-03 19.590 140,109,909 +31,100,610 24.93% 2,744,695,954
2007-09-04 2007-08-31 20.253 109,009,299 -14,712,853 19.39% 2,207,724,384
2007-09-03 2007-08-30 19.991 123,722,152 +492,239 22.01% 2,473,382,716
2007-08-31 2007-08-29 18.665 123,229,913 +108,501 21.92% 2,300,131,318
2007-08-30 2007-08-28 17.480 123,121,412 -13,821,995 21.91% 2,152,155,343
2007-08-29 2007-08-27 18.063 136,943,407 +16,743,074 24.36% 2,473,555,137
2007-08-28 2007-08-24 15.531 120,200,333 +302,610 21.39% 1,866,835,024
2007-08-27 2007-08-23 13.863 119,897,723 -623,635 21.33% 1,662,190,522
2007-08-24 2007-08-22 13.863 120,521,358 +249,355 21.44% 1,670,836,225
2007-08-23 2007-08-21 14.265 120,272,003 -6,846,046 21.40% 1,715,709,152
2007-08-22 2007-08-20 13.763 127,118,049 -23,387,547 22.62% 1,749,518,606
2007-08-21 2007-08-17 12.859 150,505,596 +3,314,671 26.78% 1,935,322,730
2007-08-20 2007-08-16 12.557 147,190,925 -628,612 26.19% 1,848,339,851
2007-08-17 2007-08-15 13.562 147,819,537 -248,359 26.30% 2,004,732,291
2007-08-16 2007-08-14 13.863 148,067,896 -8,959 26.34% 2,052,724,999
2007-08-15 2007-08-13 13.863 148,076,855 +995 26.35% 2,052,849,201
2007-08-14 2007-08-10 13.863 148,075,860 -53,753 26.35% 2,052,835,407
2007-08-13 2007-08-09 14.165 148,129,613 +620,649 26.36% 2,098,223,663
2007-08-10 2007-08-08 13.763 147,508,964 +610,196 26.24% 2,030,157,630
2007-08-09 2007-08-07 13.662 146,898,768 +607,211 26.14% 2,007,002,168
2007-08-08 2007-08-06 13.261 146,291,557 +38,821 26.03% 1,939,920,682
2007-08-07 2007-08-03 14.125 146,252,736 +40,813 26.02% 2,065,761,122
2007-08-06 2007-08-02 14.426 146,211,923 +70,675 26.01% 2,109,249,762
2007-08-03 2007-08-01 14.768 146,141,248 +48,776 26.00% 2,158,146,520
2007-08-02 2007-07-31 15.672 146,092,472 +282,701 25.99% 2,289,513,538
2007-08-01 2007-07-30 14.506 145,809,771 +167,232 25.94% 2,115,166,701
2007-07-31 2007-07-27 14.165 145,642,539 -36,333 25.91% 2,062,994,802
2007-07-30 2007-07-26 14.788 145,678,872 +22,894 25.92% 2,154,245,328
2007-07-27 2007-07-25 15.049 145,655,978 +67,192 25.92% 2,191,951,329
2007-07-26 2007-07-24 14.968 145,588,786 -381,249 25.90% 2,179,239,553
2007-07-25 2007-07-23 14.888 145,970,035 +1,254,238 25.97% 2,173,215,008
2007-07-24 2007-07-20 15.089 144,715,797 +6,168,160 25.75% 2,183,617,937
2007-07-23 2007-07-19 14.968 138,547,637 +952,126 24.65% 2,073,844,414
2007-07-20 2007-07-18 15.049 137,595,511 +3,816,963 24.48% 2,070,650,771
2007-07-19 2007-07-17 14.627 133,778,548 +783,401 23.80% 1,956,764,824
2007-07-18 2007-07-16 13.703 132,995,147 +1,382,149 23.66% 1,822,388,406
2007-07-17 2007-07-13 13.060 131,612,998 +863,533 23.42% 1,718,829,956
2007-07-16 2007-07-12 12.457 130,749,465 +1,539,925 23.26% 1,628,742,337
2007-07-13 2007-07-11 11.914 129,209,540 +1,193,019 22.99% 1,539,465,814
2007-07-12 2007-07-10 11.914 128,016,521 -18,381,547 22.78% 1,525,251,600
2007-07-11 2007-07-09 12.377 146,398,068 +2,224,778 26.05% 1,811,910,881
2007-07-10 2007-07-06 11.452 144,173,290 -1,943,072 25.65% 1,651,126,851
2007-07-09 2007-07-05 11.392 146,116,362 +263,290 26.00% 1,664,572,383
2007-07-06 2007-07-04 11.191 145,853,072 -86,104 25.95% 1,632,268,319
2007-07-05 2007-07-03 11.272 145,939,176 +594,767 25.97% 1,644,960,699
2007-07-04 2007-06-29 11.051 145,344,409 +378,312 25.86% 1,606,134,072
2007-07-03 2007-06-28 10.448 144,966,097 -20,904 25.79% 1,514,574,238
2007-06-29 2007-06-27 10.548 144,987,001 -3,484 25.80% 1,529,357,952
2007-06-28 2007-06-26 10.649 144,990,485 +218,496 25.80% 1,543,960,366
2007-06-27 2007-06-25 10.649 144,771,989 -16,425 25.76% 1,541,633,667
2007-06-26 2007-06-22 10.729 144,788,414 25.76% 1,553,444,863

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top