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: HANG SENG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 12.650 25,694,262 +0 0.97% 325,032,414
2025-10-13 2025-10-09 12.790 25,694,262 +0 0.97% 328,629,611
2025-10-10 2025-10-08 12.220 25,694,262 +0 0.97% 313,983,882
2025-10-09 2025-10-06 12.230 25,694,262 +0 0.97% 314,240,824
2025-10-08 2025-10-03 12.140 25,694,262 +0 0.97% 311,928,341
2025-10-06 2025-10-02 12.210 25,694,262 +0 0.97% 313,726,939
2025-10-03 2025-09-30 12.100 25,694,262 +0 0.97% 310,900,570
2025-10-02 2025-09-29 11.820 25,694,262 -4,400 0.97% 303,706,177
2025-09-23 2025-09-19 11.980 25,698,662 +3,746 0.97% 307,869,971
2025-09-12 2025-09-10 12.340 25,694,916 +1,900 0.97% 317,075,263
2025-09-03 2025-09-01 13.029 25,693,016 +787,139 0.97% 334,758,553
2025-09-02 2025-08-29 13.256 24,905,877 +38,693 0.97% 330,155,252
2025-08-25 2025-08-21 13.947 24,867,184 +2,132 0.97% 346,829,910
2025-08-20 2025-08-18 12.596 24,865,052 +24,717 0.97% 313,197,495
2025-08-18 2025-08-14 13.194 24,840,335 +214 0.97% 327,748,896
2025-08-15 2025-08-13 13.225 24,840,121 +5,763 0.97% 328,514,827
2025-08-13 2025-08-11 13.215 24,834,358 +4,381 0.97% 328,182,418
2025-07-30 2025-07-28 12.668 24,829,977 +38,529 0.97% 314,548,724
2025-07-29 2025-07-25 12.606 24,791,448 +3,981 0.97% 312,526,137
2025-07-15 2025-07-11 12.689 24,787,467 +2,759 0.97% 314,521,620
2025-07-03 2025-06-30 12.482 24,784,708 -1,938 0.97% 309,373,009
2025-06-02 2025-05-29 11.533 24,786,646 +1,744 0.97% 285,872,784
2025-05-16 2025-05-14 11.678 24,784,902 +102 0.97% 289,432,221
2025-05-13 2025-05-09 11.471 24,784,800 +335 0.97% 284,317,407
2025-05-06 2025-04-30 11.018 24,784,465 +10,311 0.97% 273,063,747
2025-04-17 2025-04-15 11.121 24,774,154 +1,163 0.97% 275,505,858
2025-04-16 2025-04-14 11.079 24,772,991 -9,694 0.97% 274,470,688
2025-04-14 2025-04-10 10.687 24,782,685 +24,041 0.97% 264,863,038
2025-04-10 2025-04-08 10.584 24,758,644 +130,273 0.97% 262,051,989
2025-04-09 2025-04-07 10.626 24,628,371 +4,909 0.97% 261,689,415
2025-04-01 2025-03-28 12.111 24,623,462 +1,066 0.97% 298,215,666
2025-03-26 2025-03-24 12.276 24,622,396 +10,024 0.97% 302,266,848
2025-03-14 2025-03-12 12.173 24,612,372 +3,202 0.97% 299,604,769
2025-03-12 2025-03-10 12.359 24,609,170 +117,813 0.97% 304,135,439
2025-03-06 2025-03-04 12.496 24,491,357 +199 0.96% 306,033,001
2025-03-05 2025-03-03 12.453 24,491,158 +794,082 0.96% 304,986,042
2025-02-28 2025-02-26 12.133 23,697,076 -18,759 0.96% 287,517,858
2025-02-19 2025-02-17 10.747 23,715,835 +15,600 0.96% 254,874,715
2025-02-13 2025-02-11 10.576 23,700,235 +24,217 0.96% 250,664,092
2025-01-27 2025-01-23 10.470 23,676,018 +2,477 0.96% 247,883,689
2025-01-21 2025-01-17 10.470 23,673,541 +9,937 0.96% 247,857,755
2025-01-20 2025-01-16 10.470 23,663,604 +13,131 0.96% 247,753,716
2025-01-08 2025-01-06 10.555 23,650,473 +5,627 0.96% 249,633,477
2025-01-02 2024-12-27 10.555 23,644,846 +51,320 0.96% 249,574,084
2024-12-30 2024-12-24 10.459 23,593,526 -1,105 0.96% 246,768,464
2024-12-20 2024-12-18 10.512 23,594,631 +27,240 0.96% 248,037,820
2024-12-19 2024-12-17 10.491 23,567,391 +6,508 0.96% 247,248,922
2024-12-12 2024-12-10 10.438 23,560,883 +73 0.96% 245,924,646
2024-12-09 2024-12-05 10.342 23,560,810 -7,015 0.96% 243,663,093
2024-12-04 2024-12-02 10.374 23,567,825 +186,141 0.96% 244,489,463
2024-11-25 2024-11-21 10.107 23,381,684 -27,240 0.95% 236,326,229
2024-11-20 2024-11-18 10.161 23,408,924 +27,240 0.95% 237,849,451
2024-11-12 2024-11-08 10.406 23,381,684 +2,814 0.95% 243,306,329
2024-11-07 2024-11-05 10.427 23,378,870 -1,126 0.95% 243,775,565
2024-11-05 2024-11-01 10.385 23,379,996 +713 0.95% 242,790,221
2024-10-28 2024-10-24 10.662 23,379,283 +22,698 0.95% 249,263,672
2024-10-23 2024-10-21 10.704 23,356,585 +11,478 0.94% 250,017,759
2024-10-14 2024-10-09 10.662 23,345,107 +22,535 0.94% 248,899,297
2024-09-20 2024-09-17 10.150 23,322,572 +5,065 0.95% 236,723,401
2024-09-19 2024-09-16 10.203 23,317,507 +18,759 0.95% 237,915,017
2024-09-11 2024-09-09 9.969 23,298,748 +3,891 0.94% 232,258,703
2024-09-04 2024-09-02 10.874 23,294,857 +729,435 0.94% 253,315,277
2024-08-29 2024-08-27 10.786 22,565,422 -12,592 0.94% 243,396,273
2024-08-20 2024-08-16 10.423 22,578,014 +7,127 0.94% 235,331,523
2024-08-19 2024-08-15 10.269 22,570,887 +3,398 0.94% 231,779,306
2024-07-30 2024-07-26 10.698 22,567,489 -1,399 0.94% 241,431,478
2024-07-25 2024-07-23 10.918 22,568,888 +1,399 0.94% 246,414,479
2024-07-19 2024-07-17 10.995 22,567,489 -19,988 0.94% 248,137,908
2024-06-13 2024-06-11 10.995 22,587,477 +55,586 0.94% 248,357,683
2024-06-07 2024-06-05 11.204 22,531,891 +1,867 0.94% 252,458,390
2024-06-05 2024-06-03 11.381 22,530,024 +260 0.94% 256,405,054
2024-06-04 2024-05-31 11.337 22,529,764 +71 0.94% 255,410,211
2024-05-23 2024-05-21 11.733 22,529,693 +14,843 0.94% 264,336,337
2024-05-17 2024-05-14 11.425 22,514,850 -52,729 0.94% 257,223,593
2024-05-13 2024-05-09 11.204 22,567,579 -5,451 0.94% 252,858,256
2024-05-10 2024-05-08 11.227 22,573,030 +1,381 0.94% 253,416,226
2024-04-24 2024-04-22 10.104 22,571,649 +10,361 0.94% 228,060,650
2024-04-12 2024-04-10 10.269 22,561,288 +52,891 0.94% 231,680,735
2024-04-11 2024-04-09 10.225 22,508,397 -8 0.94% 230,146,656
2024-04-08 2024-04-03 10.258 22,508,405 +8 0.94% 230,889,946
2024-03-25 2024-03-21 10.577 22,508,397 +1,727 0.94% 238,074,205
2024-03-21 2024-03-19 10.313 22,506,670 -90,857 0.94% 232,110,733
2024-03-06 2024-03-04 11.255 22,597,527 +411,280 0.94% 254,340,826
2024-02-28 2024-02-26 11.110 22,186,247 +10,344 0.94% 246,478,447
2024-02-20 2024-02-16 10.471 22,175,903 +849 0.94% 232,193,276
2024-02-19 2024-02-15 10.269 22,175,054 +37,321 0.94% 227,709,741
2024-01-30 2024-01-26 10.314 22,137,733 +588 0.94% 228,319,194
2024-01-26 2024-01-24 10.168 22,137,145 +1,785 0.94% 225,086,966
2024-01-19 2024-01-17 9.932 22,135,360 +61,229 0.94% 219,857,741
2024-01-18 2024-01-16 10.269 22,074,131 -109 0.93% 226,673,390
2024-01-10 2024-01-08 10.493 22,074,240 +2,448 0.93% 231,623,734
2024-01-09 2024-01-05 10.583 22,071,792 +18,591 0.93% 233,577,518
2023-12-27 2023-12-21 10.650 22,053,201 +14,486 0.93% 234,864,129
2023-12-14 2023-12-12 10.549 22,038,715 +4,907 0.93% 232,486,287
2023-12-13 2023-12-11 10.347 22,033,808 +8,131 0.93% 227,988,380
2023-12-07 2023-12-05 10.381 22,025,677 +23,063 0.93% 228,644,997
2023-11-20 2023-11-16 10.762 22,002,614 -1,694,854 0.93% 236,791,966
2023-11-17 2023-11-15 10.740 23,697,468 +462 1.00% 254,500,655
2023-11-13 2023-11-09 10.493 23,697,006 +8,029 1.00% 248,651,325
2023-11-10 2023-11-08 10.684 23,688,977 +3,211 1.00% 253,081,650
2023-11-02 2023-10-31 10.403 23,685,766 +9,045 1.00% 246,409,167
2023-10-31 2023-10-27 10.706 23,676,721 -178 1.00% 253,481,564
2023-10-13 2023-10-11 11.367 23,676,899 -1,570 1.00% 269,143,705
2023-10-05 2023-10-03 10.751 23,678,469 +4,460 1.00% 254,562,059
2023-10-04 2023-09-29 10.897 23,674,009 +2,944 1.00% 257,964,250
2023-09-19 2023-09-15 11.110 23,671,065 +60,955 1.00% 262,974,055
2023-09-07 2023-09-05 12.591 23,610,110 +781,217 1.00% 297,277,775
2023-09-05 2023-08-31 12.962 22,828,893 +8,495 1.00% 295,911,104
2023-09-04 2023-08-30 12.985 22,820,398 +5,870 0.99% 296,330,151
2023-08-24 2023-08-22 12.475 22,814,528 -27,502 0.99% 284,615,380
2023-08-23 2023-08-21 12.151 22,842,030 +8,798 1.00% 277,543,197
2023-08-21 2023-08-17 12.916 22,833,232 +1,208 1.00% 294,908,429
2023-08-14 2023-08-10 13.588 22,832,024 +7,590 1.00% 310,246,314
2023-08-10 2023-08-08 13.774 22,824,434 +70 0.99% 314,377,216
2023-07-27 2023-07-25 14.098 22,824,364 +8,625 0.99% 321,785,793
2023-07-25 2023-07-21 13.959 22,815,739 +3,968 0.99% 318,489,877
2023-07-20 2023-07-18 13.635 22,811,771 +7,826 0.99% 311,029,033
2023-07-19 2023-07-14 13.240 22,803,945 +8,101 0.99% 301,933,078
2023-06-21 2023-06-19 11.872 22,795,844 +8,856 0.99% 270,638,912
2023-06-09 2023-06-07 11.803 22,786,988 +1,519 0.99% 268,948,612
2023-06-01 2023-05-30 11.397 22,785,469 +22,011 0.99% 259,684,540
2023-05-29 2023-05-24 11.780 22,763,458 +5,473 0.99% 268,143,053
2023-05-12 2023-05-10 12.174 22,757,985 -5,287 0.99% 277,049,717
2023-05-10 2023-05-08 12.266 22,763,272 +32,517 0.99% 279,225,425
2023-05-04 2023-05-02 12.058 22,730,755 +20,528 0.98% 274,082,815
2023-05-02 2023-04-27 11.942 22,710,227 +804 0.98% 271,202,261
2023-04-26 2023-04-24 11.872 22,709,423 +6,387 0.98% 269,612,897
2023-04-20 2023-04-18 11.617 22,703,036 +149,861 0.98% 263,746,233
2023-04-19 2023-04-17 11.594 22,553,175 +949 0.98% 261,482,300
2023-04-06 2023-04-03 11.397 22,552,226 +148 0.98% 257,026,285
2023-03-15 2023-03-13 12.151 22,552,078 +4,313 0.98% 274,020,121
2023-03-08 2023-03-06 12.823 22,547,765 +4,743 0.98% 289,130,051
2023-03-02 2023-02-28 13.044 22,543,022 +341,561 0.98% 294,047,221
2023-02-22 2023-02-20 12.785 22,201,461 +126,364 0.98% 283,841,939
2023-02-20 2023-02-16 11.867 22,075,097 -276 0.97% 261,955,992
2023-02-14 2023-02-10 12.196 22,075,373 +276 0.97% 269,235,914
2023-02-08 2023-02-06 11.796 22,075,097 +1,061 0.97% 260,396,730
2023-01-16 2023-01-12 11.867 22,074,036 -5,436 0.97% 261,943,402
2023-01-12 2023-01-10 11.937 22,079,472 +11,157 0.97% 263,567,479
2023-01-04 2022-12-30 11.137 22,068,315 +112 0.97% 245,768,091
2023-01-03 2022-12-29 11.078 22,068,203 +3,243 0.97% 244,467,864
2022-12-14 2022-12-12 10.995 22,064,960 +849 0.97% 242,613,635
2022-12-12 2022-12-08 10.913 22,064,111 +35,702 0.97% 240,786,067
2022-12-02 2022-11-30 10.536 22,028,409 +7,475 0.97% 232,097,975
2022-11-24 2022-11-22 9.948 22,020,934 -403,487 0.96% 219,057,249
2022-11-17 2022-11-15 10.395 22,424,421 -510 0.98% 233,102,605
2022-11-16 2022-11-14 10.207 22,424,931 -16,989 0.98% 228,883,980
2022-11-14 2022-11-10 9.524 22,441,920 -1,121 0.98% 213,734,050
2022-11-08 2022-11-04 9.394 22,443,041 +27,086 0.98% 210,838,433
2022-10-28 2022-10-26 9.336 22,415,955 +83,085 0.98% 209,264,528
2022-10-27 2022-10-25 9.324 22,332,870 +9,332 0.98% 208,225,975
2022-10-12 2022-10-10 10.183 22,323,538 +170 0.98% 227,323,492
2022-10-11 2022-10-07 10.395 22,323,368 +16,259 0.98% 232,052,155
2022-10-03 2022-09-29 11.579 22,307,109 -2,110 0.97% 258,302,429
2022-09-30 2022-09-28 11.604 22,309,219 +1,223,196 0.97% 258,880,617
2022-09-29 2022-09-27 12.014 21,086,023 -177 0.97% 253,322,398
2022-09-22 2022-09-20 12.398 21,086,200 +3,223 0.97% 261,437,190
2022-09-16 2022-09-14 12.225 21,082,977 +4,923 0.97% 257,734,005
2022-09-15 2022-09-13 12.485 21,078,054 -886 0.97% 263,167,377
2022-09-14 2022-09-09 12.274 21,078,940 -358 0.97% 258,731,089
2022-09-02 2022-08-31 12.491 21,079,298 +343,801 0.97% 263,291,349
2022-09-01 2022-08-30 12.528 20,735,497 +28,018 0.97% 259,781,936
2022-08-31 2022-08-29 12.566 20,707,479 +8,719 0.97% 260,214,696
2022-08-17 2022-08-15 13.071 20,698,760 -872 0.97% 270,551,120
2022-08-11 2022-08-09 12.894 20,699,632 -8,707 0.97% 266,906,268
2022-08-05 2022-08-03 12.604 20,708,339 +21,829 0.97% 261,009,314
2022-07-26 2022-07-22 12.667 20,686,510 +871 0.97% 262,039,156
2022-07-21 2022-07-19 12.718 20,685,639 +6,403 0.97% 263,072,060
2022-07-14 2022-07-12 13.979 20,679,236 -5,231 0.97% 289,080,969
2022-06-27 2022-06-23 14.156 20,684,467 +2,441 0.97% 292,807,666
2022-06-06 2022-06-01 14.459 20,682,026 -1,014 0.97% 299,035,638
2022-05-27 2022-05-25 14.206 20,683,040 +1,743 0.97% 293,831,271
2022-04-27 2022-04-25 14.560 20,681,297 +25,873 0.97% 301,112,533
2022-04-19 2022-04-13 15.090 20,655,424 +10,463 0.89% 311,681,156
2022-04-12 2022-04-08 15.418 20,644,961 +16,644 0.89% 318,295,519
2022-04-08 2022-04-06 15.418 20,628,317 +40,020 0.89% 318,038,909
2022-03-10 2022-03-08 16.152 20,588,297 +582,060 0.89% 332,537,842
2022-03-02 2022-02-28 17.087 20,006,237 +509 0.89% 341,838,967
2022-02-25 2022-02-23 17.554 20,005,728 -6,222 0.89% 351,181,250
2022-02-24 2022-02-22 17.502 20,011,950 +6,222 0.89% 350,251,150
2022-02-09 2022-02-07 18.021 20,005,728 +9,485 0.89% 360,532,230
2022-02-07 2022-01-31 17.242 19,996,243 +9,744 0.89% 344,783,719
2022-01-28 2022-01-26 16.463 19,986,499 +4,236 0.89% 329,045,722
2022-01-03 2021-12-29 14.464 19,982,263 -1,386 0.89% 289,021,487
2021-12-17 2021-12-15 14.516 19,983,649 -2,029 0.89% 290,079,385
2021-11-26 2021-11-24 15.555 19,985,678 +895 0.89% 310,867,967
2021-11-12 2021-11-10 15.632 19,984,783 +2,542 0.89% 312,410,911
2021-11-10 2021-11-08 16.256 19,982,241 +12,407 0.89% 324,824,509
2021-11-03 2021-11-01 16.463 19,969,834 +3,081 0.89% 328,771,359
2021-10-26 2021-10-22 16.775 19,966,753 +4,236 0.89% 334,942,477
2021-10-22 2021-10-20 16.671 19,962,517 +3,542 0.89% 332,797,911
2021-10-12 2021-10-08 16.671 19,958,975 +1,695 0.89% 332,738,862
2021-09-29 2021-09-27 15.918 19,957,280 +1,703 0.89% 317,681,621
2021-09-20 2021-09-16 16.723 19,955,577 +51 0.89% 333,718,607
2021-09-17 2021-09-15 17.268 19,955,526 +18,816 0.89% 344,599,854
2021-09-03 2021-09-01 17.813 19,936,710 +532,722 0.89% 355,131,651
2021-08-13 2021-08-11 17.786 19,403,988 +2,377 0.89% 345,124,871
2021-08-04 2021-08-02 17.360 19,401,611 +6,038 0.89% 336,804,750
2021-07-29 2021-07-27 16.586 19,395,573 -38,101 0.89% 321,701,011
2021-07-19 2021-07-15 17.920 19,433,674 +1,650 0.89% 348,243,976
2021-07-15 2021-07-13 18.266 19,432,024 -300 0.89% 354,950,699
2021-07-12 2021-07-08 18.400 19,432,324 +6,415 0.89% 357,547,100
2021-07-08 2021-07-06 18.533 19,425,909 +4,350 0.89% 360,019,132
2021-07-02 2021-06-29 19.973 19,421,559 +1,650 0.89% 387,904,960
2021-06-29 2021-06-25 20.133 19,419,909 +310 0.89% 390,979,123
2021-06-21 2021-06-17 20.213 19,419,599 +303 0.89% 392,526,417
2021-06-08 2021-06-04 21.066 19,419,296 -1,650 0.89% 409,091,070
2021-06-04 2021-06-02 21.120 19,420,946 +880 0.89% 410,161,591
2021-05-27 2021-05-25 21.333 19,420,066 +300 0.89% 414,285,864
2021-05-17 2021-05-13 20.906 19,419,766 +2,042 0.89% 405,993,875
2021-05-10 2021-05-06 21.280 19,417,724 +25 0.89% 413,200,313
2021-04-30 2021-04-28 21.893 19,417,699 +13,201 0.89% 425,109,048
2021-04-26 2021-04-22 22.293 19,404,498 +90,292 0.89% 432,581,673
2021-04-23 2021-04-21 22.346 19,314,206 +2,059 0.88% 431,598,875
2021-04-22 2021-04-20 22.533 19,312,147 +661,376 0.88% 435,157,721
2021-04-20 2021-04-16 22.186 18,650,771 +1,650 0.85% 413,789,573
2021-04-19 2021-04-15 22.293 18,649,121 +4,440 0.85% 415,742,162
2021-04-14 2021-04-12 22.133 18,644,681 +13,533 0.85% 412,660,097
2021-04-13 2021-04-09 21.973 18,631,148 +3,825 0.85% 409,379,653
2021-03-26 2021-03-24 22.266 18,627,323 +3,002 0.85% 414,759,505
2021-03-19 2021-03-17 23.999 18,624,321 -825 0.85% 446,974,126
2021-03-17 2021-03-15 23.706 18,625,146 +1,650 0.85% 441,530,667
2021-03-11 2021-03-09 25.982 18,623,496 +235,989 0.85% 483,875,994
2021-03-10 2021-03-08 24.713 18,387,507 +34,664 0.85% 454,403,575
2021-03-04 2021-03-02 23.956 18,352,843 +3,703 0.85% 439,667,905
2021-03-01 2021-02-25 24.875 18,349,140 +3,833 0.85% 456,428,904
2021-02-26 2021-02-24 24.091 18,345,307 +4,073 0.85% 441,964,750
2021-02-22 2021-02-18 24.740 18,341,234 +5,708 0.85% 453,755,414
2021-02-19 2021-02-17 25.199 18,335,526 +15,929 0.85% 462,032,804
2021-02-16 2021-02-09 22.957 18,319,597 +2,988 0.85% 420,564,524
2021-02-09 2021-02-05 23.281 18,316,609 -10,097 0.85% 426,432,341
2021-02-08 2021-02-04 23.281 18,326,706 -10,861 0.85% 426,667,412
2021-01-28 2021-01-26 22.498 18,337,567 -22,310 0.85% 412,557,522
2021-01-14 2021-01-12 22.768 18,359,877 -592 0.85% 418,018,148
2021-01-06 2021-01-04 22.471 18,360,469 -889 0.85% 412,576,884
2021-01-04 2020-12-29 22.552 18,361,358 +375,012 0.85% 414,084,590
2020-12-28 2020-12-22 22.444 17,986,346 +770 0.83% 403,684,209
2020-12-21 2020-12-17 22.606 17,985,576 -1,777 0.83% 406,581,490
2020-12-03 2020-12-01 22.633 17,987,353 +366 0.83% 407,107,470
2020-12-01 2020-11-27 22.201 17,986,987 +2,534 0.83% 399,326,409
2020-11-25 2020-11-23 21.877 17,984,453 +88,861 0.83% 393,441,391
2020-11-24 2020-11-20 21.931 17,895,592 +835 0.83% 392,464,061
2020-11-16 2020-11-12 20.958 17,894,757 -222,153 0.83% 375,046,676
2020-11-11 2020-11-09 19.743 18,116,910 +79,353 0.84% 357,683,823
2020-11-06 2020-11-04 20.067 18,037,557 -18,016 0.84% 361,963,121
2020-11-05 2020-11-03 19.986 18,055,573 +34,666 0.84% 360,861,699
2020-10-29 2020-10-27 19.068 18,020,907 +3,861 0.83% 343,620,560
2020-10-19 2020-10-15 19.122 18,017,046 +24,437 0.83% 344,520,159
2020-10-07 2020-10-05 19.824 17,992,609 +14,820 0.83% 356,687,588
2020-09-28 2020-09-24 18.933 17,977,789 -24,437 0.83% 340,370,640
2020-09-18 2020-09-16 22.525 18,002,226 +24,437 0.83% 405,499,249
2020-09-14 2020-09-10 23.173 17,977,789 +34 0.83% 416,602,010
2020-09-03 2020-09-01 23.795 17,977,755 +163,620 0.83% 427,777,774
2020-08-31 2020-08-27 23.713 17,814,135 +10,675 0.83% 422,427,814
2020-08-25 2020-08-21 24.204 17,803,460 +16,736 0.83% 430,909,326
2020-08-20 2020-08-18 25.103 17,786,724 +6,973 0.83% 446,502,722
2020-08-19 2020-08-17 24.940 17,779,751 +13,353 0.83% 443,420,006
2020-08-17 2020-08-13 24.231 17,766,398 +880 0.83% 430,496,537
2020-08-14 2020-08-12 24.285 17,765,518 -4,971 0.83% 431,443,662
2020-08-12 2020-08-10 23.577 17,770,489 +298 0.83% 418,971,036
2020-08-11 2020-08-07 23.604 17,770,191 -20,136 0.83% 419,448,362
2020-08-06 2020-08-04 23.768 17,790,327 +10,824 0.83% 422,833,054
2020-08-04 2020-07-31 24.040 17,779,503 +209,785 0.83% 427,421,847
2020-07-29 2020-07-27 23.713 17,569,718 +2,035 0.82% 416,631,937
2020-07-27 2020-07-23 24.476 17,567,683 +20,921 0.82% 429,990,972
2020-07-20 2020-07-16 24.313 17,546,762 +11,195 0.82% 426,609,335
2020-07-14 2020-07-10 24.122 17,535,567 -2,910 0.82% 422,991,459
2020-07-06 2020-07-02 24.749 17,538,477 +14,675 0.82% 434,056,476
2020-06-19 2020-06-17 24.394 17,523,802 -4 0.82% 427,484,022
2020-06-15 2020-06-11 25.539 17,523,806 +1,908 0.82% 447,544,827
2020-06-11 2020-06-09 25.457 17,521,898 +807 0.82% 446,063,347
2020-06-08 2020-06-04 23.768 17,521,091 +5,492 0.82% 416,433,966
2020-05-26 2020-05-22 20.715 17,515,599 +1 0.82% 362,833,268
2020-05-19 2020-05-15 21.560 17,515,598 -3,669 0.82% 377,633,025
2020-05-11 2020-05-07 21.614 17,519,267 -906 0.82% 378,667,152
2020-05-06 2020-05-04 21.560 17,520,173 +81,201 0.82% 377,731,661
2020-04-23 2020-04-21 22.296 17,438,972 +3,349 0.82% 388,814,720
2020-04-22 2020-04-20 22.568 17,435,623 -1,311 0.82% 393,492,375
2020-04-21 2020-04-17 22.841 17,436,934 +1,447 0.82% 398,274,643
2020-03-31 2020-03-27 23.386 17,435,487 +1,467 0.82% 407,746,165
2020-03-19 2020-03-17 22.868 17,434,020 -66,428 0.82% 398,683,273
2020-03-17 2020-03-13 23.577 17,500,448 +28 0.82% 412,604,337
2020-03-13 2020-03-11 25.567 17,500,420 +4,410 0.82% 447,424,565
2020-03-12 2020-03-10 25.158 17,496,010 +7,338 0.82% 440,158,643
2020-03-11 2020-03-09 25.212 17,488,672 +8,072 0.82% 440,927,392
2020-03-05 2020-03-03 23.193 17,480,600 +354,460 0.82% 405,428,681
2020-03-03 2020-02-28 23.026 17,126,140 +7,192 0.82% 394,350,059
2020-02-21 2020-02-19 24.667 17,118,948 +1,899 0.82% 422,272,477
2020-02-05 2020-02-03 23.276 17,117,049 +5,178 0.82% 398,424,866
2020-02-04 2020-01-31 23.416 17,111,871 +8,774 0.82% 400,683,697
2020-01-13 2020-01-09 24.361 17,103,097 +3,113 0.82% 416,649,580
2020-01-08 2020-01-06 24.584 17,099,984 +9,051 0.82% 420,378,070
2020-01-03 2019-12-31 24.194 17,090,933 +2,496 0.82% 413,501,517
2019-12-23 2019-12-19 24.806 17,088,437 +3,955 0.82% 423,895,961
2019-12-18 2019-12-16 24.639 17,084,482 +57,534 0.82% 420,947,195
2019-12-03 2019-11-29 24.556 17,026,948 +3,291 0.81% 418,109,077
2019-12-02 2019-11-28 24.917 17,023,657 -116,851 0.81% 424,182,701
2019-11-26 2019-11-22 24.806 17,140,508 +2,733 0.82% 425,187,635
2019-11-20 2019-11-18 25.112 17,137,775 +7,911 0.82% 430,362,350
2019-11-15 2019-11-13 25.195 17,129,864 -5,914 0.82% 431,592,805
2019-11-07 2019-11-05 26.780 17,135,778 +3,531 0.82% 458,904,374
2019-10-29 2019-10-25 26.336 17,132,247 +1,156 0.82% 451,186,804
2019-10-23 2019-10-21 26.030 17,131,091 +7,732 0.82% 445,915,895
2019-10-22 2019-10-18 25.668 17,123,359 +950 0.82% 439,524,153
2019-10-15 2019-10-11 25.418 17,122,409 +14,369 0.82% 435,214,289
2019-10-11 2019-10-09 25.251 17,108,040 +30,493 0.82% 431,994,471
2019-10-10 2019-10-08 26.447 17,077,547 +8,059 0.82% 451,645,918
2019-10-04 2019-10-02 26.920 17,069,488 +22,243 0.82% 459,502,560
2019-10-03 2019-09-30 26.836 17,047,245 +7,205 0.82% 457,481,566
2019-09-24 2019-09-20 27.364 17,040,040 -7,192 0.82% 466,291,814
2019-09-19 2019-09-17 28.018 17,047,232 -575 0.82% 477,629,354
2019-09-17 2019-09-13 28.227 17,047,807 +35,959 0.82% 481,201,137
2019-09-16 2019-09-12 27.809 17,011,848 -25,548 0.82% 473,089,791
2019-09-13 2019-09-11 28.435 17,037,396 -90,586 0.82% 484,460,773
2019-09-10 2019-09-06 27.476 17,127,982 +54,658 0.82% 470,603,579
2019-09-06 2019-09-04 28.033 17,073,324 +4,087 0.82% 478,612,205
2019-09-05 2019-09-03 27.180 17,069,237 +93,647 0.82% 463,939,852
2019-09-04 2019-09-02 26.900 16,975,590 -176,782 0.82% 456,647,680
2019-09-03 2019-08-30 27.711 17,152,372 +48,529 0.83% 475,312,403
2019-08-23 2019-08-21 29.151 17,103,843 +136,830 0.83% 498,598,619
2019-08-15 2019-08-13 28.242 16,967,013 +547 0.82% 479,190,360
2019-08-07 2019-08-05 29.780 16,966,466 +2 0.82% 505,268,594
2019-08-02 2019-07-31 31.738 16,966,464 +984 0.82% 538,478,673
2019-07-24 2019-07-22 31.179 16,965,480 -501 0.82% 528,959,382
2019-07-23 2019-07-19 31.388 16,965,981 +5,007 0.82% 532,533,131
2019-07-15 2019-07-11 31.248 16,960,974 +57,510 0.82% 530,004,584
2019-07-10 2019-07-08 31.109 16,903,464 +2,150 0.82% 525,844,140
2019-07-08 2019-07-04 30.759 16,901,314 +3,777 0.82% 519,869,647
2019-07-03 2019-06-28 30.549 16,897,537 -5,579 0.82% 516,209,696
2019-07-02 2019-06-27 30.759 16,903,116 +787 0.82% 519,925,075
2019-06-25 2019-06-21 30.549 16,902,329 +27,423 0.82% 516,356,089
2019-06-24 2019-06-20 30.619 16,874,906 +481 0.81% 516,698,008
2019-06-21 2019-06-19 30.060 16,874,425 +3,934 0.81% 507,246,143
2019-06-18 2019-06-14 30.689 16,870,491 +3,933 0.81% 517,742,191
2019-06-05 2019-06-03 33.975 16,866,558 +24,251 0.81% 573,038,825
2019-06-03 2019-05-30 34.115 16,842,307 -21,458 0.81% 574,569,695
2019-05-30 2019-05-28 34.045 16,863,765 -5,507 0.81% 574,122,831
2019-05-14 2019-05-09 33.555 16,869,272 +15,735 0.81% 566,055,341
2019-05-03 2019-04-30 34.604 16,853,537 +31,242 0.81% 583,200,077
2019-05-02 2019-04-29 34.884 16,822,295 +429 0.81% 586,822,970
2019-04-30 2019-04-26 35.233 16,821,866 -2,861 0.81% 592,687,844
2019-04-08 2019-04-03 36.492 16,824,727 +136,603 0.81% 613,959,669
2019-04-01 2019-03-28 34.954 16,688,124 -143 0.82% 583,309,214
2019-03-26 2019-03-22 35.862 16,688,267 +585 0.82% 598,480,382
2019-03-25 2019-03-21 35.653 16,687,682 -3,147 0.82% 594,959,640
2019-03-18 2019-03-14 36.142 16,690,829 -1,758 0.82% 603,239,492
2019-03-13 2019-03-11 39.269 16,692,587 +681 0.82% 655,506,686
2019-03-12 2019-03-08 39.054 16,691,906 +408,160 0.82% 651,891,549
2019-03-04 2019-02-28 39.198 16,283,746 +4,701 0.82% 638,284,891
2019-02-15 2019-02-13 39.986 16,279,045 +11,298 0.82% 650,932,628
2019-02-13 2019-02-11 39.126 16,267,747 -8,675 0.82% 636,492,031
2019-02-08 2019-01-31 37.764 16,276,422 +5,798 0.82% 614,670,648
2019-01-31 2019-01-29 37.621 16,270,624 +7,302 0.82% 612,119,805
2019-01-29 2019-01-25 37.478 16,263,322 +7,194,455 0.82% 609,514,257
2019-01-28 2019-01-24 37.191 9,068,867 +697,746 0.46% 337,282,112
2019-01-25 2019-01-23 37.191 8,371,121 +697,745 0.42% 311,332,096
2019-01-24 2019-01-22 37.191 7,673,376 +697,746 0.39% 285,382,117
2019-01-23 2019-01-21 37.478 6,975,630 +690,768 0.35% 261,431,578
2019-01-10 2019-01-08 35.615 6,284,862 +12,594 0.32% 223,833,483
2019-01-08 2019-01-04 35.543 6,272,268 +7,661 0.32% 222,935,485
2019-01-02 2018-12-27 34.898 6,264,607 -3,315 0.32% 218,622,930
2018-12-27 2018-12-20 35.256 6,267,922 +78,910 0.32% 220,984,394
2018-12-21 2018-12-19 35.543 6,189,012 +2,303 0.31% 219,976,314
2018-12-10 2018-12-06 36.618 6,186,709 +8,952 0.31% 226,544,492
2018-12-03 2018-11-29 37.764 6,177,757 +34,538 0.31% 233,299,794
2018-11-27 2018-11-23 37.191 6,143,219 +1,037 0.31% 228,473,731
2018-11-23 2018-11-21 37.191 6,142,182 +1,688 0.31% 228,435,164
2018-11-22 2018-11-20 37.263 6,140,494 +14 0.31% 228,812,409
2018-11-21 2018-11-19 37.550 6,140,480 +1,050 0.31% 230,571,979
2018-11-15 2018-11-13 36.976 6,139,430 +697 0.31% 227,012,971
2018-11-02 2018-10-31 36.403 6,138,733 +291 0.31% 223,468,017
2018-10-25 2018-10-23 36.475 6,138,442 -20,038 0.31% 223,897,301
2018-10-24 2018-10-22 37.621 6,158,480 +1,396 0.31% 231,689,183
2018-10-16 2018-10-12 38.051 6,157,084 +11,952 0.31% 234,283,940
2018-10-15 2018-10-11 38.409 6,145,132 -5,072 0.31% 236,030,934
2018-10-12 2018-10-10 39.699 6,150,204 +111,603 0.31% 244,158,700
2018-10-11 2018-10-09 39.699 6,038,601 +15,672 0.31% 239,728,141
2018-10-05 2018-10-03 41.276 6,022,929 +5,497 0.31% 248,601,157
2018-09-28 2018-09-26 42.207 6,017,432 -3,107 0.31% 253,979,933
2018-09-27 2018-09-24 41.562 6,020,539 -2,093 0.31% 250,228,220
2018-09-24 2018-09-20 42.422 6,022,632 +428 0.31% 255,494,145
2018-09-18 2018-09-14 41.634 6,022,204 -335 0.31% 250,728,969
2018-09-13 2018-09-11 42.158 6,022,539 +105,549 0.31% 253,897,960
2018-09-11 2018-09-07 42.523 5,916,990 -308 0.31% 251,606,086
2018-09-10 2018-09-06 40.991 5,917,298 +13,710 0.31% 242,555,714
2018-08-29 2018-08-27 41.720 5,903,588 +12,340 0.31% 246,299,666
2018-08-16 2018-08-14 41.939 5,891,248 -577,434 0.31% 247,073,918
2018-08-15 2018-08-13 41.574 6,468,682 -1,371 0.34% 268,931,955
2018-08-13 2018-08-09 45.294 6,470,053 -4,912 0.34% 293,056,387
2018-08-09 2018-08-07 45.075 6,474,965 +27,609 0.34% 291,862,066
2018-08-08 2018-08-06 44.565 6,447,356 +453 0.33% 287,325,793
2018-07-09 2018-07-05 45.805 6,446,903 -27,421 0.33% 295,299,378
2018-07-04 2018-06-29 45.732 6,474,324 +302 0.34% 296,083,170
2018-06-14 2018-06-12 47.555 6,474,022 +1,544 0.34% 307,874,358
2018-06-11 2018-06-07 48.576 6,472,478 -6,855 0.34% 314,410,155
2018-06-05 2018-06-01 46.753 6,479,333 -42,207 0.34% 302,928,464
2018-05-31 2018-05-29 46.972 6,521,540 +4,129 0.34% 306,328,766
2018-05-28 2018-05-24 47.701 6,517,411 +55,204 0.34% 310,888,466
2018-05-23 2018-05-18 48.358 6,462,207 +38 0.34% 312,497,211
2018-05-21 2018-05-17 48.139 6,462,169 +754 0.34% 311,081,367
2018-05-16 2018-05-14 50.546 6,461,415 -13,710 0.34% 326,597,324
2018-05-08 2018-05-04 48.504 6,475,125 -1,466 0.34% 314,066,456
2018-05-07 2018-05-03 49.379 6,476,591 -1 0.34% 319,806,210
2018-05-03 2018-04-30 50.473 6,476,592 +960 0.34% 326,892,070
2018-05-02 2018-04-27 49.452 6,475,632 -1,509 0.34% 320,231,173
2018-04-25 2018-04-23 49.014 6,477,141 +302 0.34% 317,471,231
2018-04-11 2018-04-09 46.972 6,476,839 +577 0.34% 304,229,078
2018-04-09 2018-04-04 44.930 6,476,262 +1,371 0.34% 290,975,802
2018-04-06 2018-04-03 45.294 6,474,891 +7,070 0.34% 293,275,520
2018-04-04 2018-03-29 45.659 6,467,821 +118,365 0.34% 295,314,028
2018-03-28 2018-03-26 47.482 6,349,456 +30,765 0.33% 301,487,464
2018-03-23 2018-03-21 48.504 6,318,691 -2,056 0.33% 306,478,854
2018-03-22 2018-03-20 48.066 6,320,747 +3,496 0.33% 303,812,455
2018-03-21 2018-03-19 48.504 6,317,251 +13,030 0.33% 306,409,009
2018-03-13 2018-03-09 48.722 6,304,221 +1,568 0.33% 307,156,453
2018-03-08 2018-03-06 49.908 6,302,653 +112,883 0.33% 314,552,638
2018-03-01 2018-02-27 52.359 6,189,770 +3,434 0.33% 324,089,000
2018-02-26 2018-02-22 49.982 6,186,336 +7,405 0.33% 309,206,938
2018-02-07 2018-02-05 48.348 6,178,931 +9,041 0.33% 298,741,113
2018-02-02 2018-01-31 50.279 6,169,890 +14,811 0.33% 310,217,827
2018-02-01 2018-01-30 50.651 6,155,079 -1,540 0.33% 311,758,761
2018-01-26 2018-01-24 50.799 6,156,619 +1,588 0.33% 312,751,241
2018-01-23 2018-01-19 50.948 6,155,031 +601 0.33% 313,584,813
2018-01-22 2018-01-18 50.651 6,154,430 -1,118 0.33% 311,725,889
2018-01-19 2018-01-17 50.725 6,155,548 +20,364 0.33% 312,239,676
2018-01-18 2018-01-16 50.428 6,135,184 +888 0.33% 309,384,127
2018-01-12 2018-01-10 50.502 6,134,296 +1,800 0.33% 309,794,927
2018-01-05 2018-01-03 49.908 6,132,496 +26,929 0.33% 306,060,447
2018-01-03 2017-12-29 50.279 6,105,567 +6,084 0.33% 306,983,711
2017-12-20 2017-12-18 48.423 6,099,483 +673 0.33% 295,352,929
2017-12-13 2017-12-11 48.423 6,098,810 +1,920 0.33% 295,320,341
2017-12-11 2017-12-07 48.868 6,096,890 -741 0.33% 297,944,186
2017-12-08 2017-12-06 48.868 6,097,631 -336,620 0.33% 297,980,397
2017-11-27 2017-11-23 49.908 6,434,251 +4,817 0.35% 321,120,427
2017-11-23 2017-11-21 49.017 6,429,434 -134,648 0.35% 315,150,020
2017-11-22 2017-11-20 48.497 6,564,082 -201,972 0.35% 318,337,529
2017-11-21 2017-11-17 48.497 6,766,054 -201,972 0.36% 328,132,541
2017-11-17 2017-11-15 49.314 6,968,026 +33 0.37% 343,620,055
2017-11-16 2017-11-14 49.537 6,967,993 -177,062 0.37% 345,170,921
2017-11-15 2017-11-13 49.165 7,145,055 +4,791 0.38% 351,288,738
2017-11-10 2017-11-08 50.428 7,140,264 -211 0.38% 360,068,148
2017-11-06 2017-11-02 50.725 7,140,475 +808 0.38% 362,200,018
2017-10-31 2017-10-27 51.690 7,139,667 -133,040 0.38% 369,052,250
2017-10-30 2017-10-26 51.393 7,272,707 -23 0.39% 373,768,629
2017-10-25 2017-10-23 50.948 7,272,730 +21,625 0.39% 370,529,032
2017-10-20 2017-10-18 51.765 7,251,105 -673 0.39% 375,351,049
2017-10-19 2017-10-17 51.616 7,251,778 +1,252 0.39% 374,308,739
2017-10-18 2017-10-16 51.987 7,250,526 +26,713 0.39% 376,936,519
2017-10-12 2017-10-10 51.616 7,223,813 -10,346 0.39% 372,865,294
2017-10-11 2017-10-09 51.393 7,234,159 +360 0.39% 371,787,518
2017-10-10 2017-10-06 51.765 7,233,799 +135,507 0.39% 374,455,209
2017-09-22 2017-09-20 51.245 7,098,292 -9,425 0.39% 363,750,512
2017-09-21 2017-09-19 51.319 7,107,717 -2,155 0.39% 364,761,368
2017-09-11 2017-09-07 53.684 7,109,872 +136,189 0.39% 381,687,788
2017-09-08 2017-09-06 53.836 6,973,683 +4,843 0.39% 375,432,660
2017-09-05 2017-09-01 54.139 6,968,840 +1,691 0.39% 377,282,606
2017-09-01 2017-08-30 54.139 6,967,149 +45 0.39% 377,191,058
2017-08-30 2017-08-28 53.457 6,967,104 -330,171 0.39% 372,440,793
2017-08-29 2017-08-25 52.473 7,297,275 +624 0.41% 382,907,784
2017-08-25 2017-08-22 50.580 7,296,651 +2,941 0.41% 369,062,810
2017-08-16 2017-08-14 50.883 7,293,710 +426 0.41% 371,123,121
2017-08-15 2017-08-11 50.958 7,293,284 -191,500 0.41% 371,653,680
2017-08-11 2017-08-09 51.110 7,484,784 +55 0.42% 382,545,671
2017-08-04 2017-08-02 51.413 7,484,729 +21 0.42% 384,809,781
2017-08-02 2017-07-31 50.655 7,484,708 +54 0.42% 379,141,416
2017-08-01 2017-07-28 50.655 7,484,654 +821 0.42% 379,138,680
2017-07-26 2017-07-24 50.807 7,483,833 +6,276 0.42% 380,230,417
2017-07-21 2017-07-19 50.807 7,477,557 +34 0.42% 379,911,553
2017-07-19 2017-07-17 51.261 7,477,523 -113,116 0.42% 383,306,932
2017-07-10 2017-07-06 49.444 7,590,639 -59,431 0.42% 375,311,409
2017-07-07 2017-07-05 49.671 7,650,070 -59,430 0.43% 379,987,662
2017-07-04 2017-06-30 50.807 7,709,500 +1,211 0.43% 391,695,859
2017-06-29 2017-06-27 50.580 7,708,289 +14,727 0.43% 389,883,359
2017-06-20 2017-06-16 50.504 7,693,562 +3,799 0.43% 388,555,928
2017-06-19 2017-06-15 50.580 7,689,763 +4,003 0.43% 388,946,318
2017-06-16 2017-06-14 50.807 7,685,760 -145 0.43% 390,489,703
2017-06-13 2017-06-09 51.185 7,685,905 -27,312 0.43% 393,406,885
2017-06-12 2017-06-08 49.974 7,713,217 +32,109 0.43% 385,460,369
2017-05-24 2017-05-22 48.763 7,681,108 +1,981 0.43% 374,550,160
2017-05-23 2017-05-19 49.141 7,679,127 +30,090 0.43% 377,360,809
2017-05-22 2017-05-18 49.065 7,649,037 -294 0.43% 375,302,982
2017-05-18 2017-05-16 49.823 7,649,331 +1,187 0.43% 381,109,343
2017-05-12 2017-05-10 49.520 7,648,144 -129 0.43% 378,733,789
2017-05-10 2017-05-08 48.914 7,648,273 -1,099 0.43% 374,107,269
2017-05-09 2017-05-05 48.687 7,649,372 -473 0.43% 372,423,436
2017-05-08 2017-05-04 49.217 7,649,845 +1,228 0.43% 376,501,092
2017-05-04 2017-04-28 48.763 7,648,617 -290 0.43% 372,965,817
2017-04-19 2017-04-13 47.627 7,648,907 -4,153 0.43% 364,292,536
2017-04-18 2017-04-12 48.081 7,653,060 +26,414 0.43% 367,967,186
2017-04-11 2017-04-07 48.384 7,626,646 +1,559 0.42% 369,007,076
2017-04-07 2017-04-05 48.763 7,625,087 +145 0.42% 371,818,435
2017-03-30 2017-03-28 48.990 7,624,942 +56,387 0.42% 373,543,405
2017-03-28 2017-03-24 48.914 7,568,555 +727 0.42% 370,207,947
2017-03-27 2017-03-23 48.687 7,567,828 +3,790 0.42% 368,453,319
2017-03-21 2017-03-17 48.460 7,564,038 -1,453 0.42% 366,550,591
2017-03-17 2017-03-15 47.854 7,565,491 +81,883 0.42% 362,038,240
2017-03-16 2017-03-14 48.081 7,483,608 -1,681 0.42% 359,819,755
2017-03-15 2017-03-13 48.232 7,485,289 -7,660 0.42% 361,034,124
2017-03-13 2017-03-09 48.157 7,492,949 +291 0.42% 360,836,233
2017-03-03 2017-03-01 50.175 7,492,658 +1,620 0.42% 375,940,524
2017-03-02 2017-02-28 49.029 7,491,038 +67,190 0.42% 367,277,980
2017-03-01 2017-02-27 50.022 7,423,848 +750 0.42% 371,354,109
2017-02-22 2017-02-20 50.098 7,423,098 -6,547 0.42% 371,883,489
2017-02-21 2017-02-17 50.556 7,429,645 -1,308,200 0.42% 375,615,855
2017-02-17 2017-02-15 52.924 8,737,845 -320,929 0.49% 462,440,044
2017-02-15 2017-02-13 51.549 9,058,774 -3,284 0.51% 466,972,237
2017-02-13 2017-02-09 50.633 9,062,058 -81,184 0.51% 458,836,786
2017-02-10 2017-02-08 50.938 9,143,242 +55,437 0.52% 465,740,400
2017-02-07 2017-02-03 50.175 9,087,805 -130,943 0.51% 455,976,260
2017-01-26 2017-01-24 49.487 9,218,748 +80,434 0.52% 456,210,012
2017-01-25 2017-01-23 48.265 9,138,314 +453 0.52% 441,063,397
2017-01-03 2016-12-29 44.905 9,137,861 -81,185 0.52% 410,336,110
2016-12-30 2016-12-28 45.440 9,219,046 +9,607 0.52% 418,910,080
2016-12-19 2016-12-15 47.196 9,209,439 +65,472 0.52% 434,649,830
2016-12-09 2016-12-07 50.022 9,143,967 +52 0.52% 457,397,528
2016-12-02 2016-11-30 49.105 9,143,915 -2,881 0.52% 449,015,172
2016-11-16 2016-11-14 47.578 9,146,796 -2,884 0.52% 435,185,987
2016-11-15 2016-11-11 47.960 9,149,680 +57 0.52% 438,816,968
2016-11-14 2016-11-10 47.425 9,149,623 +274,981 0.52% 433,922,993
2016-11-07 2016-11-03 47.272 8,874,642 -39,283 0.50% 419,526,457
2016-11-04 2016-11-02 47.578 8,913,925 -157,917 0.50% 424,106,458
2016-11-03 2016-11-01 48.647 9,071,842 -170,226 0.51% 441,319,150
2016-11-01 2016-10-28 47.120 9,242,068 +11,326 0.52% 435,483,983
2016-10-20 2016-10-18 48.036 9,230,742 +38 0.52% 443,409,630
2016-10-13 2016-10-11 48.800 9,230,704 +2,142 0.52% 450,457,213
2016-10-11 2016-10-06 49.716 9,228,562 +6 0.52% 458,810,011
2016-09-30 2016-09-28 50.022 9,228,556 +58,703 0.52% 461,628,820
2016-09-28 2016-09-26 49.182 9,169,853 +721 0.52% 450,989,161
2016-09-22 2016-09-20 50.327 9,169,132 -3,400 0.52% 461,457,281
2016-09-20 2016-09-15 50.404 9,172,532 -3,928 0.52% 462,328,892
2016-09-09 2016-09-07 49.564 9,176,460 +3,928 0.52% 454,818,096
2016-09-06 2016-09-02 49.919 9,172,532 +3,913 0.52% 457,879,899
2016-09-05 2016-09-01 49.071 9,168,619 +79,235 0.52% 449,915,230
2016-09-02 2016-08-31 48.301 9,089,384 +2,782 0.52% 439,025,078
2016-08-23 2016-08-19 49.996 9,086,602 -1,298,114 0.52% 454,290,379
2016-08-17 2016-08-15 52.692 10,384,716 +2,729 0.60% 547,189,887
2016-08-08 2016-08-04 48.224 10,381,987 -161,693 0.60% 500,659,142
2016-08-05 2016-08-03 47.839 10,543,680 -86,739 0.61% 504,395,442
2016-08-04 2016-08-01 49.456 10,630,419 +8,328 0.61% 525,742,090
2016-08-01 2016-07-28 49.379 10,622,091 -1,947,170 0.61% 524,511,946
2016-07-29 2016-07-27 49.687 12,569,261 +1,724 0.72% 624,535,020
2016-07-28 2016-07-26 49.148 12,567,537 -220,679 0.72% 617,672,389
2016-07-27 2016-07-25 48.378 12,788,216 +45,037 0.73% 618,666,989
2016-07-22 2016-07-20 48.301 12,743,179 -1,298,114 0.73% 615,506,525
2016-07-21 2016-07-19 47.993 14,041,293 -259,622 0.81% 673,879,873
2016-07-20 2016-07-18 48.840 14,300,915 -1,947 0.82% 698,458,199
2016-07-19 2016-07-15 47.685 14,302,862 +2,842 0.82% 682,026,005
2016-07-15 2016-07-13 46.914 14,300,020 +35,699 0.82% 670,874,484
2016-07-13 2016-07-11 46.144 14,264,321 -519,246 0.82% 658,211,192
2016-07-12 2016-07-08 44.911 14,783,567 +865 0.85% 663,949,618
2016-07-07 2016-07-05 46.067 14,782,702 -389,434 0.85% 680,992,522
2016-07-06 2016-07-04 46.837 15,172,136 -64,905 0.87% 710,620,354
2016-06-29 2016-06-27 43.756 15,237,041 +19,734 0.87% 666,708,986
2016-06-22 2016-06-20 44.218 15,217,307 +2,018 0.87% 672,879,088
2016-06-16 2016-06-14 43.833 15,215,289 +24,194 0.87% 666,929,317
2016-06-14 2016-06-10 45.451 15,191,095 +4,284 0.87% 690,443,949
2016-06-03 2016-06-01 43.987 15,186,811 +24,923 0.87% 668,020,873
2016-05-31 2016-05-27 43.140 15,161,888 +2,863 0.87% 654,076,653
2016-05-30 2016-05-26 42.985 15,159,025 +286 0.87% 651,617,598
2016-05-26 2016-05-24 42.908 15,158,739 +2,818,053 0.87% 650,437,553
2016-05-20 2016-05-18 42.754 12,340,686 +129,811 0.71% 527,618,022
2016-05-19 2016-05-17 43.756 12,210,875 +259,623 0.70% 534,296,658
2016-05-18 2016-05-16 41.753 11,951,252 +258,480 0.69% 498,999,404
2016-05-17 2016-05-13 41.368 11,692,772 +324,529 0.67% 483,703,359
2016-05-11 2016-05-09 43.602 11,368,243 +1,558 0.65% 495,675,115
2016-05-09 2016-05-05 43.448 11,366,685 +1,016 0.65% 493,855,921
2016-04-26 2016-04-22 44.834 11,365,669 +129,811 0.65% 509,571,729
2016-04-20 2016-04-18 44.834 11,235,858 +247 0.65% 503,751,744
2016-04-19 2016-04-15 45.065 11,235,611 +3,701 0.65% 506,337,272
2016-04-15 2016-04-13 44.218 11,231,910 +36 0.64% 496,652,749
2016-04-13 2016-04-11 42.138 11,231,874 -11,067 0.64% 473,289,518
2016-04-12 2016-04-08 43.140 11,242,941 +127,844 0.65% 485,015,140
2016-04-11 2016-04-07 43.217 11,115,097 +129,812 0.64% 480,356,260
2016-04-08 2016-04-06 44.141 10,985,285 +194,717 0.63% 484,901,232
2016-04-07 2016-04-05 43.448 10,790,568 +324,528 0.62% 468,824,983
2016-04-06 2016-04-01 43.679 10,466,040 +324,528 0.60% 457,143,749
2016-03-31 2016-03-29 43.062 10,141,512 +168,052 0.58% 436,718,765
2016-03-30 2016-03-24 41.984 9,973,460 +4,009 0.58% 418,725,769
2016-03-24 2016-03-22 43.756 9,969,451 +1,857 0.58% 436,221,348
2016-03-18 2016-03-16 42.215 9,967,594 -1,688 0.58% 420,783,048
2016-03-16 2016-03-14 41.368 9,969,282 -8,827 0.58% 412,406,502
2016-03-15 2016-03-11 40.597 9,978,109 -1,947 0.58% 405,085,031
2016-03-14 2016-03-10 40.520 9,980,056 +5,841 0.58% 404,395,262
2016-03-08 2016-03-04 40.983 9,974,215 +389,434 0.58% 408,768,757
2016-03-02 2016-02-29 38.898 9,584,781 +187,277 0.56% 372,828,496
2016-02-17 2016-02-15 36.305 9,397,504 +128 0.56% 341,174,215
2016-02-05 2016-02-03 32.926 9,397,376 +1,304 0.56% 309,415,690
2016-01-21 2016-01-19 36.855 9,396,072 +1,486 0.56% 346,290,745
2016-01-05 2015-12-31 45.342 9,394,586 -175 0.56% 425,966,225
2016-01-04 2015-12-29 43.927 9,394,761 -60 0.56% 412,685,538
2015-12-28 2015-12-22 42.670 9,394,821 +3,916 0.56% 400,875,990
2015-12-23 2015-12-21 42.670 9,390,905 -8,285 0.56% 400,708,895
2015-12-22 2015-12-18 42.670 9,399,190 +1,146 0.56% 401,062,415
2015-12-17 2015-12-15 40.784 9,398,044 -1,418 0.56% 383,289,161
2015-12-15 2015-12-11 41.491 9,399,462 +61,401 0.56% 389,994,628
2015-11-25 2015-11-23 45.342 9,338,061 +4,199 0.56% 423,403,288
2015-11-19 2015-11-17 43.849 9,333,862 +7 0.56% 409,276,945
2015-11-16 2015-11-12 45.342 9,333,855 -651 0.56% 423,212,580
2015-11-12 2015-11-10 44.242 9,334,506 +6,999 0.56% 412,972,792
2015-11-09 2015-11-05 45.813 9,327,507 +6,047 0.56% 427,322,583
2015-10-28 2015-10-26 46.599 9,321,460 -254 0.55% 434,370,517
2015-10-27 2015-10-23 46.285 9,321,714 +13,877 0.55% 431,452,287
2015-10-08 2015-10-06 42.041 9,307,837 -66 0.55% 391,312,983
2015-10-06 2015-10-02 41.884 9,307,903 -420 0.55% 389,852,895
2015-09-23 2015-09-21 41.963 9,308,323 -1,145 0.55% 390,601,951
2015-09-21 2015-09-17 41.805 9,309,468 +805 0.55% 389,186,890
2015-09-11 2015-09-09 42.591 9,308,663 +113,654 0.55% 396,468,147
2015-09-10 2015-09-08 41.020 9,195,009 -4,587 0.55% 377,176,276
2015-08-28 2015-08-26 41.334 9,199,596 +3,181 0.55% 380,256,114
2015-08-27 2015-08-25 41.648 9,196,415 +280 0.55% 383,015,312
2015-08-25 2015-08-21 41.884 9,196,135 -39,449 0.55% 385,171,596
2015-08-17 2015-08-13 47.202 9,235,584 +117,967 0.55% 435,937,055
2015-08-14 2015-08-12 47.281 9,117,617 +499 0.55% 431,094,537
2015-08-12 2015-08-10 47.998 9,117,118 +7,762 0.55% 437,602,322
2015-08-04 2015-07-31 49.988 9,109,356 +1,763 0.55% 455,357,033
2015-07-30 2015-07-28 50.067 9,107,593 +7,584 0.55% 455,993,855
2015-07-29 2015-07-27 49.908 9,100,009 +3,089 0.55% 454,165,449
2015-07-15 2015-07-13 52.455 9,096,920 +407 0.55% 477,182,513
2015-07-10 2015-07-08 49.192 9,096,513 -38,946 0.55% 447,474,353
2015-07-06 2015-07-02 54.525 9,135,459 -1,507 0.56% 498,110,474
2015-07-03 2015-06-30 53.968 9,136,966 +276 0.56% 493,101,623
2015-06-26 2015-06-24 56.435 9,136,690 +15,429 0.56% 515,631,992
2015-06-25 2015-06-23 56.435 9,121,261 +125 0.56% 514,761,251
2015-06-24 2015-06-22 55.719 9,121,136 -421 0.56% 508,219,940
2015-06-17 2015-06-15 54.843 9,121,557 -3,015 0.56% 500,256,716
2015-06-16 2015-06-12 55.639 9,124,572 -1,748 0.56% 507,685,089
2015-06-10 2015-06-08 55.082 9,126,320 +7,855 0.56% 502,697,258
2015-05-27 2015-05-22 56.356 9,118,465 -32,482 0.56% 513,877,642
2015-05-22 2015-05-20 54.684 9,150,947 -5,025 0.56% 500,411,759
2015-05-12 2015-05-08 53.888 9,155,972 +7,346 0.56% 493,398,533
2015-05-11 2015-05-07 54.127 9,148,626 +6,282 0.56% 495,187,321
2015-05-08 2015-05-06 54.286 9,142,344 +1,098 0.56% 496,302,728
2015-05-07 2015-05-05 54.047 9,141,246 -1,131 0.56% 494,060,235
2015-05-06 2015-05-04 54.366 9,142,377 +4,975 0.56% 497,032,239
2015-05-05 2015-04-30 53.649 9,137,402 -36,475 0.56% 490,215,860
2015-05-04 2015-04-29 54.047 9,173,877 +6,443 0.56% 495,823,854
2015-04-29 2015-04-27 53.729 9,167,434 +116 0.56% 492,556,772
2015-04-28 2015-04-24 53.411 9,167,318 +691 0.56% 489,631,721
2015-04-22 2015-04-20 52.217 9,166,627 +7,201 0.56% 478,650,072
2015-04-21 2015-04-17 52.933 9,159,426 -1,880,473 0.56% 484,835,747
2015-04-20 2015-04-16 52.376 11,039,899 -77,887 0.67% 578,223,480
2015-04-16 2015-04-14 52.774 11,117,786 +34,549 0.68% 586,727,668
2015-04-15 2015-04-13 51.898 11,083,237 -34,734 0.68% 575,200,090
2015-04-13 2015-04-09 50.863 11,117,971 +31,458 0.68% 565,498,067
2015-04-10 2015-04-08 49.988 11,086,513 +58,795 0.68% 554,190,841
2015-03-27 2015-03-25 47.759 11,027,718 +189,985 0.67% 526,673,700
2015-03-25 2015-03-23 47.600 10,837,733 -8,148 0.73% 515,874,856
2015-03-19 2015-03-17 46.326 10,845,881 -10,930 0.74% 502,449,652
2015-03-13 2015-03-11 46.645 10,856,811 +657 0.74% 506,412,740
2015-03-11 2015-03-09 47.679 10,856,154 -2,387 0.74% 517,615,827
2015-03-03 2015-02-27 51.890 10,858,541 -880 0.74% 563,449,072
2015-03-02 2015-02-26 51.890 10,859,421 +231,486 0.74% 563,494,735
2015-02-26 2015-02-24 51.402 10,627,935 +1,623 0.74% 546,296,580
2015-02-23 2015-02-16 51.727 10,626,312 +14,914 0.74% 549,670,200
2015-02-16 2015-02-12 52.622 10,611,398 -6,148 0.74% 558,392,271
2015-01-27 2015-01-23 51.565 10,617,546 +4,006 0.74% 547,489,662
2015-01-22 2015-01-20 50.263 10,613,540 +39 0.74% 533,471,533
2015-01-19 2015-01-15 50.751 10,613,501 -406 0.74% 538,648,889
2015-01-16 2015-01-14 50.182 10,613,907 +676 0.74% 532,626,728
2015-01-09 2015-01-07 50.182 10,613,231 +1,353 0.74% 532,592,805
2015-01-05 2014-12-31 50.833 10,611,878 +270 0.74% 539,429,607
2014-12-22 2014-12-18 48.230 10,611,608 -6 0.74% 511,797,789
2014-12-17 2014-12-15 48.637 10,611,614 +58 0.74% 516,113,408
2014-12-12 2014-12-10 50.426 10,611,556 +4,378 0.74% 535,097,933
2014-12-02 2014-11-28 52.866 10,607,178 -1,352 0.74% 560,758,322
2014-11-25 2014-11-21 52.134 10,608,530 +15,316 0.74% 553,064,461
2014-11-24 2014-11-20 52.378 10,593,214 +1,363 0.73% 554,850,686
2014-11-19 2014-11-17 53.191 10,591,851 +1,229 0.73% 563,393,880
2014-11-17 2014-11-13 52.297 10,590,622 +492 0.73% 553,853,564
2014-11-12 2014-11-10 52.541 10,590,130 +35,406 0.73% 556,411,789
2014-11-04 2014-10-31 52.703 10,554,724 -2,029 0.73% 556,268,415
2014-10-30 2014-10-28 52.053 10,556,753 +283 0.73% 549,506,518
2014-10-21 2014-10-17 50.589 10,556,470 -2,459 0.73% 534,037,331
2014-10-17 2014-10-15 51.239 10,558,929 -2,337 0.73% 541,031,975
2014-10-14 2014-10-10 50.589 10,561,266 +11,066 0.73% 534,279,954
2014-10-10 2014-10-08 51.158 10,550,200 -6,897 0.73% 539,726,637
2014-10-07 2014-10-03 51.239 10,557,097 +737 0.73% 540,938,105
2014-09-16 2014-09-12 53.598 10,556,360 +1,353 0.73% 565,798,929
2014-09-15 2014-09-11 53.679 10,555,007 -490 0.73% 566,584,873
2014-09-12 2014-09-10 54.005 10,555,497 +128,391 0.73% 570,045,183
2014-09-04 2014-09-02 53.842 10,427,106 -1,844 0.73% 561,415,362
2014-09-02 2014-08-29 53.679 10,428,950 -492 0.73% 559,818,227
2014-09-01 2014-08-28 54.330 10,429,442 -2,459 0.73% 566,630,633
2014-08-29 2014-08-27 54.574 10,431,901 -61,476 0.73% 569,309,579
2014-08-28 2014-08-26 54.411 10,493,377 -2,336 0.73% 570,957,665
2014-08-25 2014-08-21 54.655 10,495,713 -677 0.73% 573,645,688
2014-08-21 2014-08-19 54.493 10,496,390 -7,605 0.73% 571,975,301
2014-08-20 2014-08-18 54.330 10,503,995 -122,953 0.73% 570,681,091
2014-08-19 2014-08-15 55.608 10,626,948 +676 0.74% 590,940,325
2014-08-18 2014-08-14 55.278 10,626,272 +134,986 0.74% 587,401,088
2014-08-15 2014-08-13 55.525 10,491,286 -12,124 0.74% 582,532,180
2014-08-14 2014-08-12 54.866 10,503,410 +8,497 0.74% 576,283,050
2014-08-12 2014-08-08 54.372 10,494,913 +315 0.74% 570,629,312
2014-08-08 2014-08-06 54.866 10,494,598 -12,139 0.74% 575,799,568
2014-08-07 2014-08-05 54.702 10,506,737 -36,416 0.74% 574,734,462
2014-08-06 2014-08-04 54.784 10,543,153 -30,346 0.75% 577,595,037
2014-08-05 2014-08-01 54.290 10,573,499 -36,416 0.75% 574,031,125
2014-07-29 2014-07-25 53.795 10,609,915 -121,386 0.75% 570,763,752
2014-07-25 2014-07-23 53.548 10,731,301 +607 0.76% 574,641,559
2014-07-22 2014-07-18 52.889 10,730,694 +34,049 0.76% 567,536,944
2014-07-18 2014-07-16 53.301 10,696,645 +364 0.76% 570,142,167
2014-07-14 2014-07-10 52.889 10,696,281 +97 0.76% 565,716,870
2014-07-11 2014-07-09 52.724 10,696,184 -3,045 0.76% 563,949,398
2014-07-07 2014-07-03 53.631 10,699,229 +30,659 0.76% 573,805,584
2014-07-04 2014-07-02 53.631 10,668,570 -27,008 0.75% 572,161,324
2014-07-03 2014-06-30 52.972 10,695,578 +388 0.76% 566,560,810
2014-06-30 2014-06-26 53.054 10,695,190 +87 0.76% 567,421,346
2014-06-27 2014-06-25 52.807 10,695,103 -1,213 0.76% 564,773,485
2014-06-26 2014-06-24 52.560 10,696,316 +55 0.76% 562,193,994
2014-06-24 2014-06-20 52.972 10,696,261 +690 0.76% 566,596,990
2014-06-20 2014-06-18 53.054 10,695,571 -91,039 0.76% 567,441,560
2014-06-18 2014-06-16 53.466 10,786,610 -61 0.76% 576,714,634
2014-06-17 2014-06-13 53.301 10,786,671 -4,912 0.76% 574,940,645
2014-06-06 2014-06-04 52.312 10,791,583 +7,138 0.76% 564,534,099
2014-06-05 2014-06-03 52.148 10,784,445 +23,980 0.76% 562,383,808
2014-05-30 2014-05-28 52.724 10,760,465 -2,427 0.76% 567,338,572
2014-05-29 2014-05-27 53.136 10,762,892 +696 0.76% 571,899,867
2014-05-23 2014-05-21 53.548 10,762,196 -2,428 0.76% 576,295,930
2014-05-14 2014-05-12 54.207 10,764,624 -139,220 0.76% 583,520,418
2014-05-12 2014-05-08 53.548 10,903,844 -60,693 0.77% 583,880,921
2014-05-02 2014-04-29 53.795 10,964,537 -60,693 0.78% 589,840,755
2014-04-29 2014-04-25 51.653 11,025,230 +6,676 0.78% 569,490,518
2014-04-25 2014-04-23 52.148 11,018,554 -409 0.78% 574,592,050
2014-04-22 2014-04-16 53.054 11,018,963 +12,932 0.78% 584,598,761
2014-04-15 2014-04-11 54.207 11,006,031 -4,855 0.78% 596,606,422
2014-04-11 2014-04-09 54.537 11,010,886 -3,205 0.78% 600,497,984
2014-04-07 2014-04-03 51.901 11,014,091 +10,925 0.78% 571,637,233
2014-04-04 2014-04-02 50.582 11,003,166 -6,069 0.78% 556,566,849
2014-04-02 2014-03-31 49.923 11,009,235 +217,311 0.78% 549,618,148
2014-03-20 2014-03-18 49.594 10,791,924 -6,069 0.78% 535,213,018
2014-03-19 2014-03-17 49.264 10,797,993 -3,156 0.78% 531,955,770
2014-03-18 2014-03-14 49.182 10,801,149 +6,676 0.78% 531,221,430
2014-03-17 2014-03-13 49.676 10,794,473 -2,185 0.78% 536,228,700
2014-03-07 2014-03-05 52.963 10,796,658 +7,291 0.78% 571,826,716
2014-03-06 2014-03-04 53.805 10,789,367 +239,378 0.78% 580,525,466
2014-03-03 2014-02-27 53.974 10,549,989 -6,593 0.78% 569,422,322
2014-02-28 2014-02-26 53.721 10,556,582 +653 0.78% 567,111,503
2014-02-25 2014-02-21 53.721 10,555,929 +50,029 0.78% 567,076,423
2014-02-24 2014-02-20 54.226 10,505,900 -5,938 0.77% 569,696,540
2014-02-20 2014-02-18 52.795 10,511,838 +2,375 0.77% 554,971,463
2014-02-19 2014-02-17 51.279 10,509,463 +60 0.77% 538,917,480
2014-02-07 2014-02-05 48.416 10,509,403 -713 0.77% 508,827,228
2014-02-04 2014-01-28 49.764 10,510,116 +89,071 0.77% 523,021,380
2014-01-16 2014-01-14 52.879 10,421,045 +9,799 0.77% 551,055,532
2014-01-15 2014-01-13 53.216 10,411,246 +3,403 0.77% 554,043,978
2014-01-13 2014-01-09 52.963 10,407,843 +2,368 0.77% 551,233,788
2013-12-16 2013-12-12 55.068 10,405,475 +1,555 0.77% 573,012,519
2013-12-12 2013-12-10 57.005 10,403,920 +1,971 0.77% 593,075,693
2013-12-11 2013-12-09 56.752 10,401,949 -3,562 0.77% 590,335,729
2013-12-10 2013-12-06 57.005 10,405,511 -120,777 0.77% 593,166,388
2013-12-09 2013-12-05 56.921 10,526,288 +5,938 0.77% 599,164,944
2013-12-06 2013-12-04 57.173 10,520,350 +5,938 0.77% 601,484,465
2013-12-05 2013-12-03 57.679 10,514,412 +11,876 0.77% 606,457,001
2013-12-03 2013-11-29 58.015 10,502,536 -1,188 0.77% 609,309,364
2013-12-02 2013-11-28 57.510 10,503,724 +1,188 0.77% 604,071,654
2013-11-29 2013-11-27 57.847 10,502,536 -11,876 0.77% 607,540,687
2013-11-28 2013-11-26 57.679 10,514,412 +11,876 0.77% 606,457,001
2013-11-27 2013-11-25 57.510 10,502,536 -9,976 0.77% 604,003,332
2013-11-26 2013-11-22 57.594 10,512,512 +2,564 0.77% 605,462,233
2013-11-25 2013-11-21 57.173 10,509,948 +11,876 0.77% 600,889,747
2013-11-21 2013-11-19 57.594 10,498,072 -2,375 0.77% 604,630,569
2013-11-20 2013-11-18 57.679 10,500,447 -15,439 0.77% 605,651,519
2013-11-19 2013-11-15 56.837 10,515,886 -11,876 0.77% 597,687,391
2013-11-18 2013-11-14 56.416 10,527,762 +11,876 0.77% 593,930,069
2013-11-14 2013-11-12 57.173 10,515,886 +4,358 0.77% 601,229,242
2013-11-06 2013-11-04 56.668 10,511,528 +4,491 0.77% 595,669,506
2013-11-01 2013-10-30 55.995 10,507,037 -32,659 0.77% 588,337,267
2013-10-30 2013-10-28 54.732 10,539,696 -5,939 0.78% 576,853,980
2013-10-29 2013-10-25 54.479 10,545,635 +608 0.78% 574,515,127
2013-10-28 2013-10-24 54.647 10,545,027 +5,938 0.78% 576,257,837
2013-10-24 2013-10-22 55.237 10,539,089 +20,783 0.78% 582,145,257
2013-10-23 2013-10-21 55.574 10,518,306 -8,907 0.77% 584,539,937
2013-10-22 2013-10-18 55.405 10,527,213 +11,876 0.77% 583,262,098
2013-10-21 2013-10-17 55.574 10,515,337 -5,938 0.77% 584,374,939
2013-10-18 2013-10-16 55.489 10,521,275 +14,845 0.77% 583,819,019
2013-10-16 2013-10-11 56.331 10,506,430 -296,903 0.77% 591,841,945
2013-10-15 2013-10-10 55.574 10,803,333 -11,851 0.79% 600,379,909
2013-10-11 2013-10-09 55.321 10,815,184 +11,876 0.80% 598,306,518
2013-10-10 2013-10-08 55.489 10,803,308 +9,192 0.79% 599,468,855
2013-10-09 2013-10-07 54.900 10,794,116 +5,938 0.79% 592,596,563
2013-10-07 2013-10-03 55.405 10,788,178 +5,938 0.79% 597,720,910
2013-10-04 2013-10-02 55.574 10,782,240 -9,026 0.79% 599,207,695
2013-10-03 2013-09-30 55.321 10,791,266 +55,385 0.79% 596,983,351
2013-09-30 2013-09-26 55.995 10,735,881 -11,877 0.79% 601,151,294
2013-09-27 2013-09-25 55.742 10,747,758 +20,950 0.79% 599,101,381
2013-09-23 2013-09-18 53.974 10,726,808 -56,660 0.79% 578,965,904
2013-09-19 2013-09-17 56.500 10,783,468 -504,736 0.79% 609,263,872
2013-09-18 2013-09-16 53.469 11,288,204 -1,185 0.83% 603,563,581
2013-09-17 2013-09-13 53.805 11,289,389 +25,860 0.83% 607,429,316
2013-09-13 2013-09-11 53.300 11,263,529 +105,775 0.83% 600,347,413
2013-09-10 2013-09-06 53.132 11,157,754 -80,224 0.83% 592,830,574
2013-09-05 2013-09-03 51.448 11,237,978 -63,537 0.84% 578,167,719
2013-09-03 2013-08-30 50.521 11,301,515 +9,569 0.84% 570,968,788
2013-08-28 2013-08-26 51.953 11,291,946 -4,513 0.84% 586,649,100
2013-08-20 2013-08-16 54.455 11,296,459 +5,938 0.84% 615,150,528
2013-08-19 2013-08-15 55.053 11,290,521 +152,192 0.84% 621,572,926
2013-08-15 2013-08-12 52.748 11,138,329 +2,771 0.84% 587,525,755
2013-08-08 2013-08-06 51.382 11,135,558 -645 0.84% 572,172,351
2013-08-06 2013-08-02 51.212 11,136,203 +96,658 0.84% 570,304,478
2013-07-30 2013-07-26 49.505 11,039,545 -1,328 0.83% 546,509,304
2013-07-25 2013-07-23 48.566 11,040,873 -2,344 0.83% 536,208,967
2013-07-24 2013-07-22 47.456 11,043,217 -6,443 0.83% 524,069,385
2013-07-12 2013-07-10 47.627 11,049,660 +3,222 0.83% 526,261,387
2013-07-11 2013-07-09 46.944 11,046,438 +585 0.83% 518,565,167
2013-07-04 2013-07-02 47.029 11,045,853 -16,303 0.83% 519,480,500
2013-07-02 2013-06-27 47.115 11,062,156 +3,867 0.83% 521,191,409
2013-06-28 2013-06-26 47.029 11,058,289 +1,864 0.83% 520,065,359
2013-06-25 2013-06-21 46.688 11,056,425 +352 0.83% 516,202,903
2013-06-18 2013-06-14 47.798 11,056,073 +196 0.83% 528,454,155
2013-06-14 2013-06-11 48.310 11,055,877 +630 0.83% 534,106,695
2013-06-11 2013-06-07 48.651 11,055,247 +1,058 0.83% 537,850,650
2013-06-10 2013-06-06 48.822 11,054,189 +11,130 0.83% 539,686,192
2013-06-07 2013-06-05 50.102 11,043,059 +6,260 0.83% 553,281,165
2013-06-05 2013-06-03 51.297 11,036,799 -644 0.83% 566,155,848
2013-05-30 2013-05-28 52.321 11,037,443 -258 0.83% 577,493,819
2013-05-20 2013-05-15 53.175 11,037,701 -175,741 0.83% 586,928,318
2013-05-14 2013-05-10 54.541 11,213,442 +12,243 0.85% 611,586,924
2013-05-09 2013-05-07 53.943 11,201,199 +78,351 0.85% 604,226,799
2013-04-29 2013-04-25 53.004 11,122,848 -14,957 0.84% 589,557,264
2013-04-23 2013-04-19 51.468 11,137,805 +1,172 0.84% 573,238,452
2013-04-22 2013-04-18 50.273 11,136,633 -286 0.84% 559,870,513
2013-04-19 2013-04-17 50.956 11,136,919 -644 0.84% 567,489,440
2013-04-10 2013-04-08 51.297 11,137,563 +641 0.84% 571,324,749
2013-04-09 2013-04-05 51.297 11,136,922 +193,435 0.84% 571,291,868
2013-04-08 2013-04-03 53.175 10,943,487 -5,858 0.84% 581,918,501
2013-04-02 2013-03-27 52.663 10,949,345 +13,449 0.84% 576,622,648
2013-03-25 2013-03-21 52.236 10,935,896 -10,545 0.84% 571,247,333
2013-03-22 2013-03-20 52.151 10,946,441 -1,757 0.84% 570,863,851
2013-03-20 2013-03-18 52.919 10,948,198 +8,377 0.84% 579,365,626
2013-03-19 2013-03-15 53.602 10,939,821 +7 0.84% 586,392,290
2013-03-18 2013-03-14 53.858 10,939,814 -1,757 0.84% 589,193,151
2013-03-13 2013-03-11 56.150 10,941,571 +216,270 0.84% 614,363,835
2013-03-11 2013-03-07 55.888 10,725,301 +21 0.84% 599,419,356
2013-02-25 2013-02-21 54.234 10,725,280 -127 0.84% 581,678,392
2013-02-19 2013-02-15 54.844 10,725,407 +10,623 0.84% 588,221,069
2013-02-07 2013-02-05 54.321 10,714,784 +30,297 0.84% 582,041,908
2013-02-06 2013-02-04 55.540 10,684,487 +28,717 0.84% 593,417,841
2013-02-01 2013-01-30 55.627 10,655,770 +12,778 0.83% 592,750,517
2013-01-31 2013-01-29 55.540 10,642,992 +574 0.83% 591,113,203
2013-01-30 2013-01-28 56.062 10,642,418 +2,527 0.83% 596,640,082
2013-01-28 2013-01-24 55.627 10,639,891 +6,318 0.83% 591,867,213
2013-01-25 2013-01-23 54.670 10,633,573 -2,076 0.83% 581,333,173
2013-01-18 2013-01-16 54.495 10,635,649 +10,339 0.83% 579,594,926
2013-01-16 2013-01-14 53.799 10,625,310 -5,054 0.83% 571,631,734
2013-01-14 2013-01-10 53.886 10,630,364 +469 0.83% 572,829,044
2013-01-11 2013-01-09 53.799 10,629,895 +6,318 0.83% 571,878,402
2013-01-10 2013-01-08 52.929 10,623,577 +2,882 0.83% 562,290,304
2013-01-09 2013-01-07 52.929 10,620,695 +561 0.83% 562,137,764
2012-12-28 2012-12-24 51.100 10,620,134 +632 0.83% 542,693,154
2012-12-27 2012-12-20 51.100 10,619,502 -758 0.83% 542,660,859
2012-12-20 2012-12-18 51.275 10,620,260 +10,798 0.83% 544,548,654
2012-12-19 2012-12-17 51.275 10,609,462 +1,637 0.83% 543,994,992
2012-12-13 2012-12-11 51.362 10,607,825 -7,467 0.83% 544,834,504
2012-12-10 2012-12-06 52.580 10,615,292 +14,359 0.87% 558,155,398
2012-12-06 2012-12-04 51.710 10,600,933 +759 0.87% 548,171,914
2012-11-28 2012-11-26 51.623 10,600,174 +28,718 0.87% 547,209,884
2012-11-27 2012-11-23 51.449 10,571,456 +34,461 0.87% 543,886,818
2012-11-26 2012-11-22 51.100 10,536,995 +56,862 0.87% 538,444,718
2012-11-23 2012-11-21 50.578 10,480,133 +34,461 0.86% 530,065,053
2012-11-22 2012-11-20 50.230 10,445,672 +45,949 0.86% 524,684,752
2012-11-21 2012-11-19 49.969 10,399,723 +37,692 0.86% 519,660,743
2012-11-19 2012-11-15 49.795 10,362,031 +345 0.85% 515,973,220
2012-11-15 2012-11-13 49.620 10,361,686 -6,222 0.85% 514,151,999
2012-11-05 2012-11-01 49.795 10,367,908 -919 0.85% 516,265,863
2012-10-30 2012-10-26 50.839 10,368,827 +15,466 0.85% 527,143,336
2012-10-25 2012-10-22 50.491 10,353,361 -804 0.85% 522,751,871
2012-10-22 2012-10-18 50.665 10,354,165 +9 0.85% 524,595,199
2012-10-19 2012-10-17 50.665 10,354,156 +4,986 0.85% 524,594,743
2012-10-17 2012-10-15 50.230 10,349,170 +10,792 0.85% 519,837,469
2012-10-12 2012-10-10 50.143 10,338,378 -133 0.85% 518,395,396
2012-10-10 2012-10-08 50.578 10,338,511 +3,194 0.85% 522,902,083
2012-10-09 2012-10-05 51.013 10,335,317 +67 0.85% 527,239,164
2012-10-08 2012-10-04 50.839 10,335,250 +4,021 0.85% 525,436,307
2012-10-04 2012-09-28 50.665 10,331,229 -2,298 0.85% 523,433,143
2012-10-03 2012-09-27 50.839 10,333,527 +4,659 0.85% 525,348,711
2012-09-27 2012-09-25 50.665 10,328,868 -632 0.85% 523,313,523
2012-09-24 2012-09-20 50.839 10,329,500 -758 0.85% 525,143,981
2012-09-19 2012-09-17 50.491 10,330,258 +834 0.85% 521,585,377
2012-09-18 2012-09-14 50.317 10,329,424 +12 0.85% 519,744,843
2012-09-14 2012-09-12 49.272 10,329,412 +114,765 0.85% 508,953,701
2012-09-11 2012-09-07 48.576 10,214,647 +1,724 0.85% 496,185,201
2012-09-10 2012-09-06 47.096 10,212,923 +1,148 0.85% 480,987,254
2012-09-07 2012-09-05 47.618 10,211,775 -14,359 0.85% 486,267,013
2012-09-06 2012-09-04 48.924 10,226,134 -6,777 0.85% 500,304,075
2012-09-05 2012-09-03 49.098 10,232,911 +574 0.85% 502,417,255
2012-09-04 2012-08-31 49.185 10,232,337 -5,169 0.85% 503,279,833
2012-08-29 2012-08-27 49.708 10,237,506 +40,205 0.85% 508,881,336
2012-08-23 2012-08-21 50.491 10,197,301 -465 0.85% 514,872,241
2012-08-21 2012-08-17 52.905 10,197,766 -11,487 0.85% 539,508,863
2012-08-20 2012-08-16 51.491 10,209,253 +149,819 0.85% 525,689,424
2012-08-13 2012-08-09 50.873 10,059,434 -2,264 0.85% 511,755,770
2012-08-10 2012-08-08 49.637 10,061,698 -7,550 0.85% 499,429,639
2012-08-09 2012-08-07 49.548 10,069,248 -9,058 0.85% 498,915,065
2012-08-08 2012-08-06 48.489 10,078,306 +5,095 0.85% 488,682,294
2012-08-06 2012-08-02 48.400 10,073,211 +3,851 0.85% 487,545,563
2012-07-30 2012-07-26 45.662 10,069,360 -1,425 0.85% 459,789,586
2012-07-13 2012-07-11 46.987 10,070,785 -3,851 0.85% 473,196,666
2012-07-11 2012-07-09 47.605 10,074,636 +2,990 0.85% 479,606,266
2012-07-10 2012-07-06 48.930 10,071,646 -392 0.85% 492,807,078
2012-07-05 2012-07-03 50.167 10,072,038 +3,851 0.85% 505,280,351
2012-07-03 2012-06-28 47.252 10,068,187 +2,490 0.85% 475,742,307
2012-06-28 2012-06-26 47.075 10,065,697 +10,321 0.85% 473,846,613
2012-06-21 2012-06-19 47.870 10,055,376 +876 0.85% 481,353,707
2012-06-18 2012-06-14 44.779 10,054,500 +7,541 0.85% 450,230,754
2012-06-15 2012-06-13 45.486 10,046,959 -27,626 0.85% 456,991,980
2012-06-13 2012-06-11 44.867 10,074,585 -62,507 0.85% 452,019,944
2012-06-12 2012-06-08 44.514 10,137,092 -56,611 0.85% 451,243,172
2012-06-11 2012-06-07 45.751 10,193,703 +24,011 0.86% 466,367,690
2012-06-04 2012-05-31 45.839 10,169,692 -57,608 0.86% 466,167,376
2012-06-01 2012-05-30 46.104 10,227,300 -35,778 0.86% 471,517,936
2012-05-31 2012-05-29 47.075 10,263,078 +566 0.86% 483,138,401
2012-05-30 2012-05-28 46.016 10,262,512 -566 0.86% 472,234,944
2012-05-25 2012-05-23 47.164 10,263,078 +2,101 0.86% 484,044,852
2012-05-17 2012-05-15 50.255 10,260,977 -227 0.86% 515,665,053
2012-05-14 2012-05-10 51.050 10,261,204 -5,887 0.86% 523,833,030
2012-05-09 2012-05-07 50.608 10,267,091 -8,492 0.86% 519,599,533
2012-05-08 2012-05-04 51.227 10,275,583 -3,397 0.86% 526,382,187
2012-04-24 2012-04-20 51.668 10,278,980 +39,628 0.86% 531,095,481
2012-04-23 2012-04-19 51.933 10,239,352 +56,612 0.86% 531,761,044
2012-04-20 2012-04-18 51.668 10,182,740 +28,305 0.86% 526,122,942
2012-04-18 2012-04-16 51.227 10,154,435 +27,174 0.85% 520,176,199
2012-04-13 2012-04-11 49.902 10,127,261 +27,173 0.85% 505,367,338
2012-04-12 2012-04-10 50.432 10,100,088 +29,582 0.85% 509,363,692
2012-04-05 2012-04-02 51.403 10,070,506 -5,224 0.85% 517,655,695
2012-04-02 2012-03-29 52.375 10,075,730 +56,045 0.85% 527,713,171
2012-03-30 2012-03-28 52.110 10,019,685 +503 0.84% 522,122,969
2012-03-27 2012-03-23 50.785 10,019,182 +139,340 0.84% 508,823,112
2012-03-22 2012-03-20 52.110 9,879,842 +623 0.84% 514,835,790
2012-03-21 2012-03-19 52.728 9,879,219 +3,962 0.84% 520,911,161
2012-03-20 2012-03-16 53.346 9,875,257 +31,952 0.84% 526,807,640
2012-03-16 2012-03-14 53.611 9,843,305 -5,208 0.84% 527,711,249
2012-03-14 2012-03-12 53.788 9,848,513 -3,283 0.84% 529,730,128
2012-03-08 2012-03-06 53.876 9,851,796 -11,226 0.84% 530,776,840
2012-03-01 2012-02-28 55.578 9,863,022 +160,965 0.84% 548,167,809
2012-02-21 2012-02-17 54.321 9,702,057 -2,785 0.84% 527,026,040
2012-02-07 2012-02-03 54.950 9,704,842 +88 0.84% 533,276,897
2012-02-01 2012-01-30 56.835 9,704,754 +5,305 0.84% 551,570,612
2012-01-31 2012-01-27 57.553 9,699,449 +242 0.84% 558,236,168
2012-01-30 2012-01-26 58.092 9,699,207 -270,384 0.84% 563,447,409
2012-01-27 2012-01-20 55.668 9,969,591 -5,012 0.86% 554,985,848
2012-01-26 2012-01-19 54.231 9,974,603 +3,114 0.86% 540,935,440
2012-01-20 2012-01-18 52.705 9,971,489 -22,052 0.86% 525,546,313
2012-01-19 2012-01-17 52.795 9,993,541 -5,124 0.86% 527,605,850
2012-01-16 2012-01-12 52.615 9,998,665 -3,118 0.86% 526,080,872
2012-01-10 2012-01-06 50.730 10,001,783 +5,234 0.87% 507,386,319
2012-01-09 2012-01-05 51.627 9,996,549 -7,796 0.86% 516,096,390
2012-01-05 2012-01-03 53.154 10,004,345 +1,671 0.87% 531,769,279
2012-01-04 2011-12-30 52.795 10,002,674 -1,225 0.87% 528,088,024
2011-12-22 2011-12-20 49.024 10,003,899 -613 0.87% 490,427,505
2011-12-20 2011-12-16 48.664 10,004,512 -5,569 0.87% 486,864,460
2011-12-19 2011-12-15 47.587 10,010,081 +5,569 0.87% 476,350,186
2011-12-13 2011-12-09 50.460 10,004,512 -130 0.87% 504,829,939
2011-12-12 2011-12-08 51.448 10,004,642 -111 0.87% 514,717,640
2011-12-09 2011-12-07 52.166 10,004,753 -2,729 0.87% 521,909,715
2011-12-06 2011-12-02 50.370 10,007,482 -9,244 0.87% 504,081,265
2011-12-05 2011-12-01 49.742 10,016,726 -5,569 0.87% 498,251,295
2011-11-30 2011-11-28 45.702 10,022,295 +18,377 0.87% 458,034,131
2011-11-28 2011-11-24 45.881 10,003,918 -32,967 0.87% 458,990,716
2011-11-24 2011-11-22 46.869 10,036,885 +860 0.87% 470,416,264
2011-11-23 2011-11-21 47.677 10,036,025 +26,204 0.87% 478,485,887
2011-11-18 2011-11-16 48.216 10,009,821 +5,569 0.87% 482,629,067
2011-11-17 2011-11-15 49.742 10,004,252 +2,516 0.87% 497,630,814
2011-11-16 2011-11-14 50.191 10,001,736 -115 0.87% 501,995,787
2011-11-01 2011-10-28 51.807 10,001,851 +1,096 0.87% 518,166,189
2011-10-31 2011-10-27 53.154 10,000,755 -3,452 0.87% 531,578,457
2011-10-27 2011-10-25 50.191 10,004,207 -5,569 0.87% 502,119,809
2011-10-19 2011-10-17 47.048 10,009,776 +2,727 0.87% 470,943,192
2011-10-17 2011-10-13 46.779 10,007,049 -4,121 0.87% 468,119,386
2011-10-12 2011-10-10 44.445 10,011,170 -234,155 0.87% 444,941,498
2011-10-10 2011-10-06 42.739 10,245,325 +3,864 0.89% 437,870,382
2011-10-07 2011-10-04 39.416 10,241,461 +27,535 0.89% 403,681,933
2011-10-04 2011-09-30 43.367 10,213,926 -61,051 0.88% 442,947,970
2011-10-03 2011-09-28 45.702 10,274,977 +14 0.89% 469,582,083
2011-09-28 2011-09-26 47.407 10,274,963 +77,655 0.89% 487,110,024
2011-09-27 2011-09-23 47.677 10,197,308 -7,035 0.88% 486,175,350
2011-09-26 2011-09-22 48.575 10,204,343 +5,569 0.88% 495,672,918
2011-09-23 2011-09-21 50.999 10,198,774 +15,481 0.88% 520,126,740
2011-09-22 2011-09-20 51.179 10,183,293 +6,460 0.88% 521,165,877
2011-09-20 2011-09-16 51.538 10,176,833 +779 0.88% 524,490,248
2011-09-19 2011-09-15 50.370 10,176,054 +65,365 0.88% 512,572,311
2011-09-15 2011-09-12 50.909 10,110,689 +7,462 0.88% 514,726,690
2011-09-08 2011-09-06 51.627 10,103,227 -10,462 0.88% 521,603,904
2011-09-07 2011-09-05 52.256 10,113,689 +2,896 0.88% 528,500,566
2011-09-06 2011-09-02 53.333 10,110,793 -3,118 0.88% 539,243,032
2011-08-31 2011-08-29 52.795 10,113,911 +74,732 0.88% 533,960,746
2011-08-30 2011-08-26 52.525 10,039,179 -557 0.88% 527,311,134
2011-08-25 2011-08-23 53.154 10,039,736 +16,613 0.88% 533,650,447
2011-08-24 2011-08-22 52.795 10,023,123 -223 0.87% 529,167,622
2011-08-23 2011-08-19 53.399 10,023,346 +30,628 0.87% 535,234,442
2011-08-22 2011-08-18 54.037 9,992,718 +146,651 0.87% 539,972,993
2011-08-17 2011-08-15 51.212 9,846,067 -6,584 0.87% 504,234,801
2011-08-15 2011-08-11 51.394 9,852,651 +3,072 0.87% 506,367,609
2011-08-12 2011-08-10 52.123 9,849,579 -3,076 0.87% 513,390,007
2011-08-09 2011-08-05 52.488 9,852,655 +8,779 0.87% 517,141,598
2011-08-08 2011-08-04 54.583 9,843,876 +6,584 0.87% 537,312,162
2011-08-02 2011-07-29 54.857 9,837,292 +2,854 0.87% 539,642,031
2011-08-01 2011-07-28 55.586 9,834,438 +208 0.87% 546,654,712
2011-07-27 2011-07-25 55.768 9,834,230 +16,640 0.87% 548,435,423
2011-07-26 2011-07-22 55.677 9,817,590 +4,170 0.87% 546,612,823
2011-07-25 2011-07-21 54.675 9,813,420 +2,224 0.87% 536,544,010
2011-07-21 2011-07-19 55.039 9,811,196 +6,204 0.87% 539,998,563
2011-07-18 2011-07-14 56.588 9,804,992 +1,168 0.87% 554,846,126
2011-07-14 2011-07-12 56.224 9,803,824 +47,763 0.87% 551,206,568
2011-07-13 2011-07-11 57.864 9,756,061 +3,566 0.86% 564,523,397
2011-07-08 2011-07-06 58.411 9,752,495 +2,963 0.86% 569,649,184
2011-07-05 2011-06-30 58.228 9,749,532 +2,633 0.86% 567,699,277
2011-07-04 2011-06-29 57.955 9,746,899 +2,963 0.86% 564,881,427
2011-06-23 2011-06-21 58.593 9,743,936 +22 0.86% 570,925,065
2011-06-20 2011-06-16 58.775 9,743,914 +2,744 0.86% 572,699,588
2011-06-17 2011-06-15 59.322 9,741,170 +2,853 0.86% 577,864,247
2011-06-16 2011-06-14 58.866 9,738,317 +1,152 0.86% 573,258,020
2011-06-10 2011-06-08 59.140 9,737,165 +2,415 0.86% 575,852,080
2011-06-09 2011-06-07 59.960 9,734,750 +7,133 0.86% 583,692,900
2011-06-08 2011-06-03 59.869 9,727,617 -17,778 0.86% 582,378,786
2011-06-07 2011-06-02 60.689 9,745,395 -1,483 0.86% 591,435,501
2011-06-01 2011-05-30 60.415 9,746,878 -10,974 0.86% 588,860,973
2011-05-27 2011-05-25 58.411 9,757,852 -483 0.86% 569,962,090
2011-05-26 2011-05-24 57.773 9,758,335 +1,756 0.86% 563,765,759
2011-05-25 2011-05-23 56.953 9,756,579 +1,087 0.86% 555,662,766
2011-05-20 2011-05-18 58.502 9,755,492 -3 0.86% 570,713,202
2011-05-19 2011-05-17 57.226 9,755,495 +15,162 0.86% 558,267,915
2011-05-17 2011-05-13 58.957 9,740,333 +61,235 0.86% 574,264,275
2011-05-16 2011-05-12 57.226 9,679,098 +6,036 0.86% 553,896,020
2011-05-13 2011-05-11 57.773 9,673,062 -69 0.86% 558,839,304
2011-05-05 2011-05-03 58.319 9,673,131 +330 0.86% 564,132,028
2011-04-29 2011-04-27 59.322 9,672,801 -2,744 0.86% 573,808,471
2011-04-26 2011-04-20 59.322 9,675,545 +228 0.86% 573,971,251
2011-04-21 2011-04-19 59.413 9,675,317 +546 0.86% 574,839,381
2011-04-20 2011-04-18 60.142 9,674,771 +109,375 0.86% 581,859,787
2011-04-19 2011-04-15 60.051 9,565,396 -10,974 0.85% 574,410,120
2011-04-15 2011-04-13 60.051 9,576,370 +10,974 0.85% 575,069,118
2011-04-14 2011-04-12 59.869 9,565,396 +5,487 0.85% 572,666,842
2011-04-13 2011-04-11 61.235 9,559,909 -4,048 0.85% 585,405,428
2011-04-12 2011-04-08 61.600 9,563,957 -8,437 0.85% 589,139,341
2011-04-11 2011-04-07 61.600 9,572,394 -4,390 0.85% 589,659,060
2011-04-08 2011-04-06 61.509 9,576,784 +75 0.85% 589,056,807
2011-04-07 2011-04-04 61.600 9,576,709 +20,727 0.85% 589,924,864
2011-04-01 2011-03-30 60.324 9,555,982 +33,892 0.85% 576,457,145
2011-03-31 2011-03-29 59.140 9,522,090 +164,611 0.85% 563,132,630
2011-03-30 2011-03-28 58.957 9,357,479 -16,410 0.83% 551,692,215
2011-03-29 2011-03-25 58.319 9,373,889 +16,461 0.84% 546,680,389
2011-03-28 2011-03-24 59.905 9,357,428 +4,170 0.83% 560,555,123
2011-03-25 2011-03-23 59.998 9,353,258 +144,780 0.83% 561,172,666
2011-03-24 2011-03-22 59.998 9,208,478 +20,382 0.84% 552,486,219
2011-03-22 2011-03-18 59.534 9,188,096 +922 0.83% 547,003,199
2011-03-18 2011-03-16 60.925 9,187,174 -15,065 0.83% 559,727,475
2011-03-17 2011-03-15 61.203 9,202,239 +5,499 0.84% 563,205,332
2011-03-15 2011-03-11 62.965 9,196,740 +16,176 0.84% 579,072,575
2011-03-11 2011-03-09 64.263 9,180,564 -5,392 0.83% 589,972,693
2011-03-10 2011-03-08 63.800 9,185,956 -10,784 0.83% 586,060,044
2011-03-09 2011-03-07 62.316 9,196,740 +4,314 0.84% 573,102,754
2011-03-08 2011-03-04 63.058 9,192,426 -4,206 0.83% 579,653,375
2011-03-07 2011-03-03 62.223 9,196,632 +37,289 0.84% 572,243,203
2011-03-04 2011-03-02 62.965 9,159,343 +10,946 0.83% 576,717,873
2011-03-03 2011-03-01 63.429 9,148,397 -4,637 0.83% 580,270,401
2011-03-02 2011-02-28 62.594 9,153,034 +594 0.83% 572,925,513
2011-03-01 2011-02-25 62.130 9,152,440 -50,301 0.83% 568,644,715
2011-02-28 2011-02-24 61.018 9,202,741 -40,979 0.84% 561,529,280
2011-02-25 2011-02-23 60.832 9,243,720 -5,553 0.84% 562,315,345
2011-02-24 2011-02-22 60.554 9,249,273 +5,392 0.84% 560,080,037
2011-02-23 2011-02-21 60.925 9,243,881 +5,391 0.84% 563,182,342
2011-02-22 2011-02-18 60.925 9,238,490 -10,783 0.84% 562,853,896
2011-02-18 2011-02-16 59.719 9,249,273 -1,066,731 0.84% 552,360,710
2011-02-17 2011-02-15 61.574 10,316,004 +348 0.94% 635,197,668
2011-02-15 2011-02-11 60.554 10,315,656 +3,239 0.94% 624,653,742
2011-02-14 2011-02-10 60.554 10,312,417 +10,783 0.94% 624,457,608
2011-02-11 2011-02-09 62.780 10,301,634 +10,784 0.94% 646,731,625
2011-02-09 2011-02-07 64.170 10,290,850 +16,176 0.93% 660,368,967
2011-02-08 2011-02-02 66.025 10,274,674 -11,215 0.93% 678,386,753
2011-02-07 2011-01-31 62.687 10,285,889 +108 0.93% 644,789,332
2011-02-01 2011-01-28 64.170 10,285,781 +26,959 0.93% 660,043,687
2011-01-31 2011-01-27 65.932 10,258,822 +12,725 0.93% 676,388,802
2011-01-28 2011-01-26 66.303 10,246,097 +8,843 0.93% 679,350,374
2011-01-26 2011-01-24 66.118 10,237,254 -2,157 0.93% 676,865,413
2011-01-25 2011-01-21 65.283 10,239,411 +3,514 0.93% 668,462,346
2011-01-24 2011-01-20 65.191 10,235,897 +9,022 0.93% 667,283,746
2011-01-21 2011-01-19 65.747 10,226,875 +10,495 0.93% 672,385,744
2011-01-19 2011-01-17 64.820 10,216,380 -1,240 0.93% 662,221,883
2011-01-18 2011-01-14 65.191 10,217,620 -11,539 0.93% 666,092,258
2011-01-17 2011-01-13 63.892 10,229,159 -2,804 0.93% 653,564,516
2011-01-14 2011-01-12 63.892 10,231,963 +1,186 0.93% 653,743,670
2011-01-13 2011-01-11 64.356 10,230,777 +2,157 0.93% 658,411,492
2011-01-11 2011-01-07 63.336 10,228,620 -12,940 0.93% 647,838,960
2011-01-10 2011-01-06 62.687 10,241,560 -6,440 0.93% 642,010,489
2011-01-07 2011-01-05 62.130 10,248,000 -2,593 0.93% 636,712,291
2011-01-06 2011-01-04 62.130 10,250,593 +3,019 0.93% 636,873,395
2011-01-05 2011-01-03 62.130 10,247,574 -6,578 0.93% 636,685,823
2011-01-04 2010-12-31 60.368 10,254,152 +3,882 0.93% 619,027,658
2011-01-03 2010-12-29 61.759 10,250,270 -20,058 0.93% 633,051,217
2010-12-30 2010-12-28 60.368 10,270,328 +53,236 0.93% 620,004,178
2010-12-29 2010-12-24 60.647 10,217,092 +8,444 0.93% 619,632,753
2010-12-28 2010-12-22 61.945 10,208,648 +5,823 0.93% 632,374,000
2010-12-23 2010-12-21 61.296 10,202,825 -17,901 0.93% 625,390,401
2010-12-21 2010-12-17 60.461 10,220,726 +41,843 0.93% 617,957,568
2010-12-17 2010-12-15 60.461 10,178,883 +21,568 0.92% 615,427,689
2010-12-16 2010-12-14 62.223 10,157,315 -28,909 0.92% 632,019,903
2010-12-13 2010-12-09 60.647 10,186,224 -10,783 0.93% 617,760,712
2010-12-10 2010-12-08 59.627 10,197,007 +10,783 0.93% 608,013,195
2010-12-09 2010-12-07 61.110 10,186,224 +7,010 0.93% 622,483,653
2010-12-07 2010-12-03 60.925 10,179,214 +16,176 0.92% 620,167,393
2010-12-02 2010-11-30 61.296 10,163,038 +2,372 0.92% 622,951,625
2010-11-29 2010-11-25 62.130 10,160,666 +74,225 0.92% 631,286,195
2010-11-26 2010-11-24 62.594 10,086,441 -5,716 0.92% 631,351,242
2010-11-25 2010-11-23 60.832 10,092,157 +29,116 0.92% 613,927,590
2010-11-24 2010-11-22 63.058 10,063,041 -20,704 0.91% 634,552,367
2010-11-23 2010-11-19 62.780 10,083,745 -5,392 0.92% 633,052,659
2010-11-22 2010-11-18 62.780 10,089,137 +1,617 0.92% 633,391,166
2010-11-19 2010-11-17 61.574 10,087,520 +29,117 0.92% 621,128,994
2010-11-18 2010-11-16 63.243 10,058,403 -29,117 0.91% 636,125,376
2010-11-16 2010-11-12 61.852 10,087,520 +21,568 0.92% 623,935,299
2010-11-15 2010-11-11 62.965 10,065,952 +16,305 0.91% 633,802,493
2010-11-12 2010-11-10 63.521 10,049,647 -2,426 0.91% 638,367,388
2010-11-11 2010-11-09 64.263 10,052,073 -7,009 0.91% 645,978,677
2010-11-10 2010-11-08 64.727 10,059,082 +71 0.91% 651,093,088
2010-11-09 2010-11-05 64.820 10,059,011 +5,392 0.91% 652,021,284
2010-11-08 2010-11-04 63.800 10,053,619 -6,820 0.91% 641,416,570
2010-11-05 2010-11-03 63.058 10,060,439 -21,567 0.91% 634,388,291
2010-11-04 2010-11-02 62.687 10,082,006 -21,568 0.92% 632,008,561
2010-10-29 2010-10-27 61.667 10,103,574 +21,568 0.92% 623,054,427
2010-10-28 2010-10-26 63.243 10,082,006 +9,381 0.92% 637,618,105
2010-10-26 2010-10-22 63.614 10,072,625 -7 0.91% 640,761,037
2010-10-25 2010-10-21 63.800 10,072,632 -12,401 0.91% 642,629,591
2010-10-22 2010-10-20 65.191 10,085,033 -1,078 0.92% 657,448,839
2010-10-21 2010-10-19 64.541 10,086,111 -19,086 0.92% 650,971,982
2010-10-20 2010-10-18 63.429 10,105,197 -23,399 0.92% 640,958,926
2010-10-18 2010-10-14 62.872 10,128,596 -10,784 0.92% 636,807,627
2010-10-15 2010-10-13 62.316 10,139,380 -4,529 0.92% 631,844,176
2010-10-14 2010-10-12 61.296 10,143,909 +1,779 0.92% 621,779,097
2010-10-13 2010-10-11 60.739 10,142,130 +593 0.92% 616,027,056
2010-10-12 2010-10-08 60.368 10,141,537 -4,376 0.92% 612,229,260
2010-10-11 2010-10-07 60.461 10,145,913 -3,128 0.92% 613,434,283
2010-10-08 2010-10-06 61.018 10,149,041 +1,079 0.92% 619,270,247
2010-10-04 2010-09-29 60.368 10,147,962 -10,497 0.92% 612,617,128
2010-09-30 2010-09-28 60.832 10,158,459 +223,758 0.92% 617,960,883
2010-09-29 2010-09-27 61.110 9,934,701 -127 0.90% 607,112,996
2010-09-27 2010-09-22 59.998 9,934,828 +56,535 0.90% 596,065,447
2010-09-24 2010-09-21 59.905 9,878,293 -119 0.90% 591,757,452
2010-09-21 2010-09-17 60.554 9,878,412 -16,176 0.90% 598,176,890
2010-09-20 2010-09-16 59.163 9,894,588 -4,205 0.90% 585,393,247
2010-09-17 2010-09-15 59.348 9,898,793 -5,662 0.90% 587,477,895
2010-09-16 2010-09-14 59.348 9,904,455 -237 0.90% 587,813,926
2010-09-15 2010-09-13 59.348 9,904,692 -5,122 0.90% 587,827,992
2010-09-14 2010-09-10 58.050 9,909,814 +118 0.90% 575,266,588
2010-09-09 2010-09-07 58.514 9,909,696 -853 0.90% 579,854,464
2010-09-08 2010-09-06 57.772 9,910,549 -5,392 0.90% 572,552,181
2010-09-07 2010-09-03 57.216 9,915,941 -13,480 0.90% 567,346,542
2010-09-01 2010-08-30 55.268 9,929,421 +1,199 0.91% 548,781,546
2010-08-30 2010-08-26 56.726 9,928,222 +123,103 0.91% 563,190,633
2010-08-27 2010-08-25 56.914 9,805,119 +414 0.91% 558,049,210
2010-08-26 2010-08-24 56.444 9,804,705 +19,820 0.91% 553,421,475
2010-08-20 2010-08-18 57.196 9,784,885 +15,971 0.90% 559,654,529
2010-08-18 2010-08-16 58.229 9,768,914 -63,886 0.90% 568,833,258
2010-08-17 2010-08-13 57.102 9,832,800 +10,414 0.91% 561,471,594
2010-08-16 2010-08-12 59.168 9,822,386 -5,324 0.91% 581,171,824
2010-08-13 2010-08-11 57.665 9,827,710 +5,354 0.91% 566,718,915
2010-08-11 2010-08-09 58.699 9,822,356 -1,171 0.91% 576,557,588
2010-08-10 2010-08-06 59.356 9,823,527 -5,324 0.91% 583,084,539
2010-08-09 2010-08-05 57.478 9,828,851 -2,662 0.91% 564,938,507
2010-08-05 2010-08-03 57.571 9,831,513 +5,324 0.91% 566,014,865
2010-08-02 2010-07-29 58.041 9,826,189 -1,384 0.91% 570,322,615
2010-07-29 2010-07-27 55.693 9,827,573 -5,324 0.91% 547,328,391
2010-07-28 2010-07-26 54.660 9,832,897 +9,155 0.91% 537,466,598
2010-07-27 2010-07-23 54.472 9,823,742 -5,324 0.91% 535,120,940
2010-07-26 2010-07-22 53.815 9,829,066 +1,459 0.91% 528,949,094
2010-07-22 2010-07-20 53.439 9,827,607 -5,324 0.91% 525,178,637
2010-07-21 2010-07-19 52.782 9,832,931 +5,324 0.91% 518,998,750
2010-07-20 2010-07-16 53.815 9,827,607 +22,946 0.91% 528,870,578
2010-07-13 2010-07-09 53.157 9,804,661 -7,986 0.91% 521,189,932
2010-07-09 2010-07-07 52.030 9,812,647 +5,324 0.91% 510,555,483
2010-06-29 2010-06-25 54.190 9,807,323 +11,128 0.91% 531,463,320
2010-06-25 2010-06-23 55.317 9,796,195 +286,514 0.91% 541,900,711
2010-06-24 2010-06-22 54.566 9,509,681 +702 0.88% 518,906,470
2010-06-21 2010-06-17 53.721 9,508,979 +586 0.88% 510,830,620
2010-06-18 2010-06-15 53.627 9,508,393 +2,875 0.88% 509,906,134
2010-06-17 2010-06-14 53.439 9,505,518 +5,856 0.88% 507,966,485
2010-06-15 2010-06-11 53.345 9,499,662 +2,662 0.88% 506,761,360
2010-06-14 2010-06-10 52.782 9,497,000 +5,004 0.88% 501,267,743
2010-06-11 2010-06-09 52.782 9,491,996 +33,257 0.88% 501,003,623
2010-06-10 2010-06-08 52.500 9,458,739 -1,597 0.87% 496,583,236
2010-06-09 2010-06-07 52.312 9,460,336 -6,028 0.87% 494,890,094
2010-06-08 2010-06-04 53.063 9,466,364 -22,094 0.88% 502,317,897
2010-06-04 2010-06-02 53.439 9,488,458 +3,407 0.88% 507,054,814
2010-06-03 2010-06-01 53.439 9,485,051 +22,680 0.88% 506,872,747
2010-06-02 2010-05-31 53.251 9,462,371 +12,286 0.87% 503,883,381
2010-05-28 2010-05-26 50.622 9,450,085 +580 0.87% 478,378,315
2010-05-26 2010-05-24 50.997 9,449,505 +3,727 0.87% 481,898,854
2010-05-18 2010-05-14 51.185 9,445,778 -469 0.87% 483,483,036
2010-05-17 2010-05-13 51.467 9,446,247 +8,374 0.87% 486,168,549
2010-05-13 2010-05-11 50.622 9,437,873 +95 0.87% 477,760,124
2010-05-11 2010-05-07 50.903 9,437,778 +1,065 0.87% 480,414,435
2010-05-07 2010-05-05 51.655 9,436,713 +8,201 0.87% 487,450,411
2010-05-06 2010-05-04 52.312 9,428,512 -3,738 0.87% 493,225,314
2010-04-28 2010-04-26 54.284 9,432,250 +736,128 0.87% 512,023,797
2010-04-27 2010-04-23 53.721 8,696,122 +35,138 0.80% 467,163,235
2010-04-23 2010-04-21 54.754 8,660,984 +35,196 0.80% 474,223,199
2010-04-21 2010-04-19 54.190 8,625,788 -586 0.80% 467,435,398
2010-04-15 2010-04-13 55.317 8,626,374 -7,453 0.80% 477,189,174
2010-04-12 2010-04-08 54.660 8,633,827 -349 0.80% 471,925,377
2010-04-08 2010-04-01 54.190 8,634,176 +586 0.80% 467,889,948
2010-03-29 2010-03-25 54.732 8,633,590 +292,810 0.80% 472,531,567
2010-03-26 2010-03-24 55.209 8,340,780 +139,741 0.78% 460,489,030
2010-03-25 2010-03-23 55.114 8,201,039 +529 0.78% 451,990,674
2010-03-22 2010-03-18 56.356 8,200,510 +8,706 0.78% 462,144,361
2010-03-17 2010-03-15 55.400 8,191,804 +18,477 0.78% 453,829,090
2010-03-12 2010-03-10 55.400 8,173,327 +1,728 0.77% 452,805,457
2010-03-10 2010-03-08 55.687 8,171,599 -733 0.77% 455,051,327
2010-03-09 2010-03-05 54.541 8,172,332 -56,744 0.77% 445,724,897
2010-03-08 2010-03-04 54.636 8,229,076 -70,405 0.78% 449,605,780
2010-03-04 2010-03-02 54.636 8,299,481 -1,143 0.79% 453,452,445
2010-03-03 2010-03-01 54.445 8,300,624 -1,047 0.79% 451,929,177
2010-03-02 2010-02-26 54.159 8,301,671 -791 0.79% 449,607,307
2010-02-26 2010-02-24 53.203 8,302,462 -2,408 0.79% 441,719,809
2010-02-25 2010-02-23 53.586 8,304,870 +7,286 0.79% 445,020,978
2010-02-23 2010-02-19 51.866 8,297,584 -69 0.79% 430,364,333
2010-02-19 2010-02-17 52.917 8,297,653 +2,303 0.79% 439,086,230
2010-02-18 2010-02-12 52.821 8,295,350 +265 0.79% 438,172,008
2010-02-17 2010-02-11 52.535 8,295,085 -1,716 0.79% 435,781,023
2010-02-11 2010-02-09 51.198 8,296,801 -523 0.79% 424,776,270
2010-02-09 2010-02-05 51.389 8,297,324 +21,043 0.79% 426,388,132
2010-02-05 2010-02-03 52.821 8,276,281 +6,658 0.78% 437,164,757
2010-02-02 2010-01-29 51.007 8,269,623 +5,234 0.78% 421,805,028
2010-01-28 2010-01-26 53.108 8,264,389 -20,813 0.78% 438,904,796
2010-01-26 2010-01-22 54.063 8,285,202 -1,727 0.78% 447,923,983
2010-01-25 2010-01-21 54.636 8,286,929 +13 0.79% 452,766,651
2010-01-22 2010-01-20 55.209 8,286,916 +497 0.79% 457,515,233
2010-01-20 2010-01-18 54.923 8,286,419 +9,996 0.79% 455,113,290
2010-01-19 2010-01-15 55.305 8,276,423 +2,773 0.78% 457,726,468
2010-01-18 2010-01-14 55.782 8,273,650 +3,455 0.78% 461,524,516
2010-01-15 2010-01-13 56.260 8,270,195 -105 0.78% 465,281,546
2010-01-12 2010-01-08 57.979 8,270,300 +3,036 0.85% 479,506,765
2010-01-11 2010-01-07 58.170 8,267,264 -1,257 0.85% 480,910,083
2010-01-08 2010-01-06 58.266 8,268,521 -1,256 0.85% 481,772,995
2010-01-07 2010-01-05 58.648 8,269,777 +2,094 0.85% 485,005,824
2010-01-05 2009-12-31 58.935 8,267,683 +11,136 0.85% 487,252,150
2010-01-04 2009-12-29 59.412 8,256,547 +507,915 0.85% 490,539,095
2009-12-30 2009-12-28 58.839 7,748,632 +137,566 0.80% 455,921,982
2009-12-29 2009-12-24 58.457 7,611,066 +12,615 0.79% 444,919,760
2009-12-28 2009-12-22 57.024 7,598,451 -4,829 0.78% 433,295,503
2009-12-22 2009-12-18 57.884 7,603,280 -1,152 0.79% 440,107,117
2009-12-21 2009-12-17 58.170 7,604,432 -576 0.79% 442,352,878
2009-12-18 2009-12-16 60.081 7,605,008 +10,225 0.79% 456,914,673
2009-12-15 2009-12-11 62.755 7,594,783 +230 0.78% 476,612,604
2009-12-14 2009-12-10 61.131 7,594,553 +340,251 0.78% 464,266,102
2009-12-11 2009-12-09 61.418 7,254,302 +5,234 0.75% 445,544,809
2009-12-10 2009-12-08 61.896 7,249,068 +3,953 0.75% 448,685,426
2009-12-09 2009-12-07 62.851 7,245,115 +523 0.75% 455,361,135
2009-12-08 2009-12-04 63.424 7,244,592 +5,235 0.75% 459,480,193
2009-12-07 2009-12-03 63.997 7,239,357 +5,235 0.75% 463,297,098
2009-12-04 2009-12-02 62.660 7,234,122 -525 0.75% 453,288,240
2009-12-03 2009-12-01 63.997 7,234,647 -837 0.75% 462,995,673
2009-12-02 2009-11-30 64.093 7,235,484 -10,470 0.75% 463,740,356
2009-12-01 2009-11-27 63.424 7,245,954 +80,090 0.75% 459,566,577
2009-11-30 2009-11-26 66.863 7,165,864 +9,087 0.74% 479,127,817
2009-11-27 2009-11-25 64.284 7,156,777 -40,506 0.74% 460,063,028
2009-11-26 2009-11-24 62.660 7,197,283 +16,122 0.74% 450,979,917
2009-11-25 2009-11-23 63.042 7,181,161 +5,507 0.74% 452,713,435
2009-11-24 2009-11-20 63.137 7,175,654 +7,792 0.74% 453,051,667
2009-11-20 2009-11-18 61.991 7,167,862 -1,047 0.74% 444,343,791
2009-11-19 2009-11-17 61.514 7,168,909 +15,704 0.74% 440,984,900
2009-11-18 2009-11-16 63.328 7,153,205 -14,559 0.74% 453,000,815
2009-11-17 2009-11-13 62.660 7,167,764 +47,793 0.74% 449,130,264
2009-11-13 2009-11-11 63.710 7,119,971 -18,723 0.74% 453,616,499
2009-11-12 2009-11-10 55.305 7,138,694 -20,310 0.74% 394,804,518
2009-11-11 2009-11-09 55.496 7,159,004 -4,393 0.74% 397,295,386
2009-11-10 2009-11-06 54.827 7,163,397 -2,408 0.74% 392,749,551
2009-11-05 2009-11-03 51.007 7,165,805 -116 0.74% 365,503,068
2009-11-04 2009-11-02 51.675 7,165,921 -21,253 0.74% 370,300,301
2009-11-03 2009-10-30 53.108 7,187,174 -4,711 0.74% 381,696,110
2009-11-02 2009-10-29 52.153 7,191,885 -6,679 0.74% 375,076,764
2009-10-29 2009-10-27 53.681 7,198,564 +8,740 0.74% 386,426,561
2009-10-28 2009-10-23 54.541 7,189,824 -4,188 0.74% 392,138,200
2009-10-27 2009-10-22 54.063 7,194,012 +2,617 0.74% 388,930,832
2009-10-23 2009-10-21 54.827 7,191,395 +13,087 0.74% 394,284,605
2009-10-22 2009-10-20 55.496 7,178,308 +15,704 0.74% 398,366,679
2009-10-21 2009-10-19 56.451 7,162,604 +523 0.74% 404,336,740
2009-10-19 2009-10-15 56.260 7,162,081 -26,173 0.74% 402,939,002
2009-10-15 2009-10-13 54.636 7,188,254 -3,570 0.74% 392,739,178
2009-10-13 2009-10-09 55.018 7,191,824 -654 0.74% 395,682,022
2009-10-12 2009-10-08 54.827 7,192,478 -8,304 0.74% 394,343,983
2009-10-09 2009-10-07 54.350 7,200,782 -9,946 0.74% 391,360,250
2009-10-08 2009-10-06 53.395 7,210,728 +4,659 0.75% 385,013,276
2009-10-05 2009-09-30 53.490 7,206,069 +21,013 0.74% 385,452,820
2009-09-25 2009-09-23 54.159 7,185,056 +1,047 0.75% 389,132,944
2009-09-24 2009-09-22 55.018 7,184,009 +5,235 0.75% 395,252,053
2009-09-23 2009-09-21 54.541 7,178,774 +3,245 0.74% 391,535,525
2009-09-22 2009-09-18 55.496 7,175,529 +5,235 0.74% 398,212,456
2009-09-21 2009-09-17 55.496 7,170,294 -5,050 0.74% 397,921,935
2009-09-18 2009-09-16 53.490 7,175,344 -20,557 0.74% 383,809,339
2009-09-17 2009-09-15 51.580 7,195,901 +16,855 0.75% 371,162,186
2009-09-15 2009-09-11 52.344 7,179,046 -2,094 0.74% 375,778,630
2009-09-14 2009-09-10 52.535 7,181,140 -1,570 0.74% 377,260,092
2009-09-11 2009-09-09 52.344 7,182,710 -6,237 0.74% 375,970,417
2009-09-10 2009-09-08 52.248 7,188,947 +16,499 0.75% 375,610,213
2009-09-08 2009-09-04 52.502 7,172,448 -262 0.74% 376,569,325
2009-09-07 2009-09-03 51.923 7,172,710 +64,512 0.74% 372,429,591
2009-09-03 2009-09-01 50.186 7,108,198 +1,036 0.74% 356,731,527
2009-09-01 2009-08-28 49.800 7,107,162 +2,462 0.74% 353,935,845
2009-08-19 2009-08-17 46.808 7,104,700 +2,849 0.74% 332,557,016
2009-08-18 2009-08-14 49.028 7,101,851 +228 0.74% 348,188,081
2009-08-14 2009-08-12 48.449 7,101,623 +113,406 0.74% 344,064,577
2009-08-11 2009-08-07 47.484 6,988,217 +14,506 0.73% 331,825,775
2009-08-10 2009-08-06 48.835 6,973,711 -569 0.73% 340,559,575
2009-08-06 2009-08-04 49.993 6,974,280 +51,807 0.73% 348,664,532
2009-08-05 2009-08-03 50.089 6,922,473 +1,687 0.73% 346,742,647
2009-08-04 2009-07-31 49.800 6,920,786 +16,008 0.73% 344,654,342
2009-08-03 2009-07-30 48.159 6,904,778 +311 0.72% 332,528,519
2009-07-30 2009-07-28 49.028 6,904,467 +280 0.72% 338,510,779
2009-07-28 2009-07-24 49.703 6,904,187 +9,014 0.72% 343,161,381
2009-07-24 2009-07-22 46.905 6,895,173 +1,140 0.72% 323,414,933
2009-07-23 2009-07-21 46.518 6,894,033 -342 0.72% 320,700,051
2009-07-22 2009-07-20 46.422 6,894,375 -4,455 0.72% 320,050,574
2009-07-21 2009-07-17 44.974 6,898,830 -2,280 0.72% 310,270,148
2009-07-17 2009-07-15 43.334 6,901,110 +6,424 0.72% 299,050,080
2009-07-16 2009-07-14 42.658 6,894,686 +3,523 0.72% 294,113,794
2009-07-14 2009-07-10 42.755 6,891,163 +52 0.72% 294,628,586
2009-07-13 2009-07-09 43.430 6,891,111 -1,196 0.72% 299,281,858
2009-07-07 2009-07-03 44.781 6,892,307 +311 0.72% 308,646,408
2009-07-06 2009-07-02 44.974 6,891,996 +9,429 0.72% 309,962,793
2009-07-03 2009-06-30 45.650 6,882,567 +13,644 0.72% 314,188,454
2009-07-02 2009-06-29 46.132 6,868,923 -1,140 0.72% 316,880,254
2009-06-25 2009-06-23 43.334 6,870,063 +58,076 0.72% 297,704,701
2009-06-19 2009-06-17 46.132 6,811,987 +4,663 0.71% 314,253,656
2009-06-18 2009-06-16 46.036 6,807,324 +1,140 0.71% 313,381,556
2009-06-17 2009-06-15 47.001 6,806,184 +165 0.71% 319,897,819
2009-06-16 2009-06-12 48.738 6,806,019 -341 0.71% 331,713,516
2009-06-12 2009-06-10 50.958 6,806,360 -208 0.71% 346,838,637
2009-06-09 2009-06-05 54.046 6,806,568 -135,946 0.71% 367,870,402
2009-06-08 2009-06-04 52.985 6,942,514 -5,181 0.73% 367,847,442
2009-06-03 2009-06-01 52.213 6,947,695 +166 0.73% 362,757,702
2009-06-02 2009-05-29 49.221 6,947,529 -18,236 0.73% 341,963,046
2009-05-29 2009-05-26 44.974 6,965,765 +1,969 0.73% 313,280,503
2009-05-27 2009-05-25 45.843 6,963,796 +7,046 0.73% 319,240,720
2009-05-26 2009-05-22 46.132 6,956,750 -1,037 0.73% 320,931,928
2009-05-22 2009-05-20 47.870 6,957,787 +1,037 0.73% 333,066,872
2009-05-21 2009-05-19 47.387 6,956,750 +2,849 0.73% 329,660,202
2009-05-20 2009-05-18 44.878 6,953,901 +12,175 0.73% 312,075,797
2009-05-19 2009-05-15 43.527 6,941,726 +52 0.73% 302,150,030
2009-05-15 2009-05-13 45.071 6,941,674 -77,788 0.73% 312,866,978
2009-05-13 2009-05-11 47.580 7,019,462 +6,303 0.74% 333,986,858
2009-05-12 2009-05-08 47.966 7,013,159 +13,071 0.74% 336,394,360
2009-05-11 2009-05-07 48.063 7,000,088 -4,059 0.73% 336,442,983
2009-05-08 2009-05-06 43.527 7,004,147 -36,265 0.73% 304,867,006
2009-05-07 2009-05-05 41.017 7,040,412 -97,749 0.74% 288,779,019
2009-05-06 2009-05-04 38.450 7,138,161 -88,073 0.75% 274,463,313
2009-05-05 2009-04-30 35.902 7,226,234 +11,834 0.76% 259,438,003
2009-04-29 2009-04-27 34.706 7,214,400 +9 0.76% 250,379,365
2009-04-28 2009-04-24 35.941 7,214,391 -49,028 0.76% 259,291,321
2009-04-27 2009-04-23 35.439 7,263,419 +228 0.76% 257,408,215
2009-04-24 2009-04-22 34.512 7,263,191 +279,836 0.76% 250,670,719
2009-04-23 2009-04-21 35.130 6,983,355 +2,073 0.73% 245,326,315
2009-04-22 2009-04-20 36.945 6,981,282 -3,337 0.73% 257,920,429
2009-04-21 2009-04-17 36.520 6,984,619 -3,955 0.73% 255,077,693
2009-04-20 2009-04-16 37.099 6,988,574 +741,416 0.73% 259,268,992
2009-04-17 2009-04-15 37.099 6,247,158 +572,892 0.65% 231,763,212
2009-04-16 2009-04-14 36.790 5,674,266 -5,180 0.65% 208,757,081
2009-04-09 2009-04-07 34.744 5,679,446 +5,180 0.66% 197,327,270
2009-04-08 2009-04-06 33.432 5,674,266 +908 0.65% 189,699,509
2009-04-06 2009-04-02 31.694 5,673,358 -30,566 0.65% 179,813,366
2009-04-03 2009-04-01 29.301 5,703,924 -14,252 0.66% 167,129,891
2009-04-02 2009-03-31 28.876 5,718,176 +20,205 0.66% 165,119,262
2009-04-01 2009-03-30 28.760 5,697,971 +10,362 0.66% 163,875,915
2009-03-31 2009-03-27 29.996 5,687,609 +10,361 0.66% 170,604,065
2009-03-30 2009-03-26 30.575 5,677,248 -10,361 0.65% 173,580,794
2009-03-27 2009-03-25 29.378 5,687,609 +1,891 0.66% 167,090,983
2009-03-26 2009-03-24 30.227 5,685,718 -30,566 0.66% 171,864,311
2009-03-24 2009-03-20 26.714 5,716,284 -7,460 0.66% 152,706,849
2009-03-19 2009-03-17 31.212 5,723,744 +365 0.66% 178,648,616
2009-03-18 2009-03-16 30.957 5,723,379 +527,862 0.66% 177,176,974
2009-03-17 2009-03-13 27.980 5,195,517 +2,352 0.66% 145,371,094
2009-03-13 2009-03-11 28.108 5,193,165 -18,907 0.66% 145,967,771
2009-03-11 2009-03-09 26.237 5,212,072 +14,110 0.66% 136,747,364
2009-03-10 2009-03-06 28.320 5,197,962 -16,462 0.66% 147,207,766
2009-03-05 2009-03-03 31.042 5,214,424 +7,149 0.66% 161,864,868
2009-03-04 2009-03-02 31.892 5,207,275 +5,174 0.66% 166,071,524
2009-02-26 2009-02-24 33.508 5,202,101 -941 0.66% 174,312,444
2009-02-25 2009-02-23 34.699 5,203,042 +15,427 0.66% 180,538,938
2009-02-24 2009-02-20 35.422 5,187,615 -4,703 0.66% 183,753,717
2009-02-23 2009-02-19 36.102 5,192,318 -88,611 0.66% 187,452,988
2009-02-20 2009-02-18 35.124 5,280,929 +8,936 0.67% 185,487,125
2009-02-19 2009-02-17 33.806 5,271,993 -9,971 0.67% 178,223,656
2009-02-18 2009-02-16 33.083 5,281,964 -2,043 0.67% 174,742,453
2009-02-17 2009-02-13 34.486 5,284,007 -941 0.67% 182,224,863
2009-02-16 2009-02-12 34.869 5,284,948 +45,152 0.67% 184,279,899
2009-02-13 2009-02-11 37.335 5,239,796 +4,704 0.67% 195,628,574
2009-02-12 2009-02-10 37.250 5,235,092 -7,055 0.67% 195,007,726
2009-02-10 2009-02-06 35.337 5,242,147 +6,584 0.67% 185,239,506
2009-02-09 2009-02-05 35.507 5,235,563 +12,287 0.67% 185,897,376
2009-02-06 2009-02-04 35.081 5,223,276 -44,587 0.66% 183,240,014
2009-02-03 2009-01-30 33.338 5,267,863 -3,387 0.67% 175,619,982
2009-02-02 2009-01-29 32.785 5,271,250 -724,032 0.67% 172,818,960
2009-01-29 2009-01-22 32.402 5,995,282 +185,411 0.76% 194,262,056
2009-01-22 2009-01-20 34.061 5,809,871 +4,233 0.74% 197,889,340
2009-01-21 2009-01-19 35.507 5,805,638 +93,162 0.74% 206,138,837
2009-01-20 2009-01-16 34.996 5,712,476 -941 0.73% 199,916,029
2009-01-19 2009-01-15 33.125 5,713,417 -3,105 0.73% 189,259,102
2009-01-15 2009-01-13 34.018 5,716,522 -2,540 0.73% 194,466,707
2009-01-09 2009-01-07 37.378 5,719,062 -376 0.73% 213,765,234
2009-01-07 2009-01-05 36.315 5,719,438 +35,845 0.73% 207,699,103
2009-01-06 2009-01-02 35.464 5,683,593 -46,563 0.72% 201,563,743
2009-01-05 2008-12-31 34.444 5,730,156 +985 0.73% 197,367,145
2009-01-02 2008-12-29 34.146 5,729,171 -2,885 0.73% 195,627,869
2008-12-29 2008-12-22 34.316 5,732,056 -2,916 0.73% 196,701,356
2008-12-23 2008-12-19 36.145 5,734,972 +79,957 0.73% 207,287,742
2008-12-22 2008-12-18 36.910 5,655,015 +4,045 0.72% 208,726,159
2008-12-19 2008-12-17 36.570 5,650,970 +42,612 0.72% 206,654,491
2008-12-18 2008-12-16 36.102 5,608,358 -2,785 0.71% 202,472,858
2008-12-16 2008-12-12 36.102 5,611,143 -18 0.71% 202,573,402
2008-12-15 2008-12-11 37.845 5,611,161 +161,960 0.71% 212,356,780
2008-12-12 2008-12-10 37.335 5,449,201 +57,503 0.69% 203,446,741
2008-12-10 2008-12-08 38.058 5,391,698 -8,673 0.69% 205,197,463
2008-12-09 2008-12-05 34.061 5,400,371 +377 0.69% 183,941,408
2008-12-08 2008-12-04 33.253 5,399,994 +3,104 0.69% 179,565,717
2008-12-01 2008-11-27 34.231 5,396,890 +470 0.69% 184,740,809
2008-11-28 2008-11-26 32.955 5,396,420 +166,406 0.69% 177,840,569
2008-11-25 2008-11-21 30.999 5,230,014 -30,101 0.66% 162,126,413
2008-11-24 2008-11-20 29.553 5,260,115 +940 0.67% 155,454,550
2008-11-21 2008-11-19 31.042 5,259,175 +29,161 0.67% 163,254,017
2008-11-20 2008-11-18 30.829 5,230,014 -579 0.66% 161,236,830
2008-11-19 2008-11-17 32.488 5,230,593 +3,104 0.66% 169,929,070
2008-11-18 2008-11-14 31.467 5,227,489 -6,961 0.66% 164,493,311
2008-11-17 2008-11-13 31.339 5,234,450 +3,293 0.67% 164,044,599
2008-11-13 2008-11-11 33.381 5,231,157 +99 0.66% 174,618,722
2008-11-12 2008-11-10 35.464 5,231,058 -13,077 0.66% 185,514,978
2008-11-06 2008-11-04 34.018 5,244,135 -901 0.67% 178,396,876
2008-11-05 2008-11-03 34.444 5,245,036 +6,392 0.67% 180,657,870
2008-11-03 2008-10-30 34.996 5,238,644 -54,558 0.67% 183,333,621
2008-10-31 2008-10-29 31.254 5,293,202 -2,822 0.67% 165,435,688
2008-10-30 2008-10-28 31.339 5,296,024 +43,647 0.67% 165,974,293
2008-10-29 2008-10-27 28.448 5,252,377 +470 0.67% 149,418,855
2008-10-28 2008-10-24 33.848 5,251,907 +188 0.67% 177,767,960
2008-10-27 2008-10-23 38.016 5,251,719 -9,406 0.67% 199,646,818
2008-10-24 2008-10-22 41.375 5,261,125 +2,859 0.67% 217,678,158
2008-10-23 2008-10-21 43.161 5,258,266 -9,407 0.67% 226,950,941
2008-10-22 2008-10-20 44.224 5,267,673 -145,977 0.67% 232,956,880
2008-10-21 2008-10-17 42.736 5,413,650 +2,656 0.69% 231,355,394
2008-10-20 2008-10-16 44.118 5,410,994 +5,089 0.69% 238,719,860
2008-10-15 2008-10-13 46.031 5,405,905 +1,011 0.69% 248,839,723
2008-10-14 2008-10-10 42.842 5,404,894 +325 0.69% 231,555,782
2008-10-13 2008-10-09 44.436 5,404,569 -17,402 0.69% 240,160,042
2008-10-10 2008-10-08 42.629 5,421,971 +1,034 0.69% 231,134,602
2008-10-09 2008-10-06 46.988 5,420,937 +262,571 0.69% 254,718,232
2008-10-08 2008-10-03 48.264 5,158,366 +1,497 0.66% 248,961,051
2008-10-02 2008-09-29 52.091 5,156,869 +19,955 0.66% 268,624,476
2008-09-30 2008-09-26 54.961 5,136,914 +5,792 0.65% 282,329,488
2008-09-29 2008-09-25 55.280 5,131,122 +8,639 0.65% 283,647,583
2008-09-25 2008-09-23 57.406 5,122,483 -4,795 0.65% 294,061,175
2008-09-23 2008-09-19 61.658 5,127,278 -32,924 0.65% 316,139,136
2008-09-22 2008-09-18 58.575 5,160,202 -48,256 0.66% 302,260,714
2008-09-19 2008-09-17 62.721 5,208,458 -16,617 0.66% 326,681,530
2008-09-18 2008-09-16 62.721 5,225,075 +26,411 0.66% 327,723,771
2008-09-17 2008-09-12 64.422 5,198,664 +21,294 0.66% 334,909,738
2008-09-12 2008-09-10 64.847 5,177,370 +9,877 0.66% 335,739,501
2008-09-10 2008-09-08 66.548 5,167,493 +13,652 0.66% 343,888,484
2008-09-09 2008-09-05 63.359 5,153,841 +1,787 0.66% 326,543,226
2008-09-08 2008-09-04 64.103 5,152,054 -54,088 0.66% 330,263,912
2008-09-03 2008-09-01 65.911 5,206,142 +1,316 0.66% 343,139,806
2008-08-29 2008-08-27 65.804 5,204,826 +1,317 0.66% 342,499,757
2008-08-27 2008-08-25 65.592 5,203,509 -2,420 0.66% 341,306,749
2008-08-26 2008-08-21 62.934 5,205,929 +9,407 0.66% 327,629,765
2008-08-25 2008-08-20 67.360 5,196,522 +188 0.66% 350,037,497
2008-08-21 2008-08-19 65.968 5,196,334 +38,002 0.66% 342,790,616
2008-08-20 2008-08-18 68.645 5,158,332 +355 0.66% 354,093,923
2008-08-15 2008-08-13 69.823 5,157,977 -24,278 0.66% 360,145,631
2008-08-14 2008-08-12 70.680 5,182,255 -1,181 0.66% 366,280,559
2008-08-13 2008-08-11 69.073 5,183,436 +6,282 0.66% 358,037,577
2008-08-12 2008-08-08 68.324 5,177,154 +187 0.66% 353,722,688
2008-08-11 2008-08-07 70.037 5,176,967 -36,577 0.66% 362,580,379
2008-08-08 2008-08-05 71.108 5,213,544 -37,352 0.67% 370,725,343
2008-08-07 2008-08-04 77.534 5,250,896 +4,109 0.67% 407,120,655
2008-08-05 2008-08-01 79.461 5,246,787 +9,898 0.67% 416,915,933
2008-08-04 2008-07-31 81.389 5,236,889 -18,252 0.67% 426,224,210
2008-07-31 2008-07-29 77.748 5,255,141 +861,184 0.67% 408,575,337
2008-07-30 2008-07-28 80.211 4,393,957 +16,620 0.56% 352,442,906
2008-07-29 2008-07-25 81.068 4,377,337 +25,951 0.56% 354,859,974
2008-07-25 2008-07-23 84.387 4,351,386 +523,576 0.56% 367,201,952
2008-07-23 2008-07-21 80.104 3,827,810 +36 0.49% 306,621,867
2008-07-22 2008-07-18 77.748 3,827,774 +18,116 0.49% 297,600,778
2008-07-21 2008-07-17 77.212 3,809,658 -186,758 0.49% 294,152,408
2008-07-18 2008-07-16 74.535 3,996,416 +9,338 0.51% 297,872,961
2008-07-17 2008-07-15 74.642 3,987,078 +1,586 0.51% 297,603,931
2008-07-16 2008-07-14 80.104 3,985,492 -7,552 0.51% 319,252,784
2008-07-15 2008-07-11 82.031 3,993,044 -1,420 0.51% 327,554,839
2008-07-14 2008-07-10 80.532 3,994,464 +4,669 0.51% 321,682,552
2008-07-11 2008-07-09 80.853 3,989,795 -1,400 0.51% 322,588,356
2008-07-10 2008-07-08 79.140 3,991,195 -934 0.51% 315,862,842
2008-07-08 2008-07-04 84.280 3,992,129 -93 0.51% 336,457,685
2008-07-03 2008-06-30 90.706 3,992,222 +373 0.51% 362,117,278
2008-06-25 2008-06-23 90.813 3,991,849 +1,868 0.51% 362,510,934
2008-06-23 2008-06-19 91.777 3,989,981 -5,230 0.51% 366,186,900
2008-06-17 2008-06-13 94.240 3,995,211 +137,734 0.51% 376,507,426
2008-06-16 2008-06-12 97.024 3,857,477 +23,267 0.49% 374,268,000
2008-06-13 2008-06-11 98.952 3,834,210 +1,867 0.49% 379,401,480
2008-06-10 2008-06-05 101.308 3,832,343 -1,961 0.49% 388,245,707
2008-06-06 2008-06-04 101.950 3,834,304 +2,335 0.49% 390,908,078
2008-06-03 2008-05-30 101.736 3,831,969 -1,961 0.49% 389,849,289
2008-06-02 2008-05-29 101.950 3,833,930 +934 0.49% 390,869,948
2008-05-27 2008-05-23 100.344 3,832,996 +1,400 0.49% 384,617,562
2008-05-23 2008-05-21 102.593 3,831,596 +747 0.49% 393,093,963
2008-05-22 2008-05-20 99.059 3,830,849 +18,676 0.49% 379,479,151
2008-05-19 2008-05-15 97.881 3,812,173 -3,735 0.49% 373,138,405
2008-05-16 2008-05-14 94.668 3,815,908 -9,252 0.49% 361,244,559
2008-05-15 2008-05-13 92.740 3,825,160 -8,075 0.49% 354,746,935
2008-05-14 2008-05-09 91.241 3,833,235 +11,860 0.49% 349,748,768
2008-05-13 2008-05-08 92.848 3,821,375 +6,348 0.49% 354,805,145
2008-05-09 2008-05-07 92.740 3,815,027 +15,537 0.49% 353,807,196
2008-05-08 2008-05-06 94.668 3,799,490 -9,338 0.49% 359,690,299
2008-05-07 2008-05-05 94.454 3,808,828 -5,416 0.49% 359,758,530
2008-05-06 2008-05-02 94.989 3,814,244 +1,401 0.49% 362,312,440
2008-05-05 2008-04-30 95.096 3,812,843 -1,168 0.49% 362,587,679
2008-05-02 2008-04-29 94.347 3,814,011 -280 0.49% 359,839,640
2008-04-29 2008-04-25 92.205 3,814,291 +38,286 0.49% 351,696,566
2008-04-28 2008-04-24 92.740 3,776,005 -747 0.49% 350,188,279
2008-04-24 2008-04-22 90.813 3,776,752 +653 0.49% 342,977,376
2008-04-23 2008-04-21 90.384 3,776,099 -23,624 0.49% 341,300,538
2008-04-22 2008-04-18 91.670 3,799,723 +50,369 0.49% 348,318,752
2008-04-18 2008-04-16 90.706 3,749,354 +70,020 0.48% 340,087,767
2008-04-17 2008-04-15 89.849 3,679,334 -6,164 0.48% 330,584,379
2008-04-16 2008-04-14 88.243 3,685,498 +4,202 0.48% 325,217,978
2008-04-15 2008-04-11 90.277 3,681,296 -6,655 0.48% 332,337,591
2008-04-14 2008-04-10 88.350 3,687,951 +33,523 0.48% 325,829,382
2008-04-11 2008-04-09 87.493 3,654,428 +1,400 0.47% 319,736,797
2008-04-09 2008-04-07 89.421 3,653,028 -11,112 0.47% 326,655,993
2008-04-08 2008-04-03 89.206 3,664,140 -6,179 0.47% 326,864,845
2008-04-07 2008-04-02 88.350 3,670,319 -4,669 0.47% 324,271,600
2008-04-01 2008-03-28 85.672 3,674,988 -280 0.47% 314,845,192
2008-03-28 2008-03-26 82.246 3,675,268 +4,015 0.48% 302,274,413
2008-03-25 2008-03-19 76.463 3,671,253 -1,214 0.48% 280,713,746
2008-03-20 2008-03-18 78.969 3,672,467 +234,960 0.48% 290,012,580
2008-03-19 2008-03-17 80.298 3,437,507 +117,482 0.45% 276,026,642
2008-03-18 2008-03-14 88.051 3,320,025 +1,093 0.44% 292,333,029
2008-03-17 2008-03-13 88.494 3,318,932 +4,334 0.44% 293,707,163
2008-03-12 2008-03-10 91.485 3,314,598 -13,543 0.44% 303,235,690
2008-03-11 2008-03-07 91.928 3,328,141 -994 0.45% 305,949,124
2008-03-07 2008-03-05 92.039 3,329,135 +976 0.45% 306,409,224
2008-03-06 2008-03-04 91.485 3,328,159 +3,160 0.45% 304,476,317
2008-03-05 2008-03-03 92.814 3,324,999 +4,891 0.45% 308,606,410
2008-03-03 2008-02-28 94.697 3,320,108 +1,300 0.44% 314,403,759
2008-02-29 2008-02-27 94.475 3,318,808 -4,515 0.44% 313,545,494
2008-02-26 2008-02-22 89.270 3,323,323 -271 0.45% 296,672,301
2008-02-25 2008-02-21 90.156 3,323,594 -72,682 0.45% 299,641,371
2008-02-21 2008-02-19 89.713 3,396,276 -2,257 0.45% 304,689,438
2008-02-20 2008-02-18 89.602 3,398,533 -33,948 0.46% 304,515,510
2008-02-19 2008-02-15 92.260 3,432,481 +2,912 0.46% 316,681,394
2008-02-18 2008-02-14 95.140 3,429,569 -3,519 0.46% 326,288,760
2008-02-14 2008-02-12 91.485 3,433,088 +4,515 0.46% 314,075,737
2008-02-12 2008-02-06 92.703 3,428,573 -6,524 0.46% 317,839,789
2008-02-11 2008-02-04 100.013 3,435,097 -18,057 0.46% 343,554,910
2008-02-05 2008-02-01 97.687 3,453,154 -9,694 0.46% 337,329,200
2008-02-04 2008-01-31 97.798 3,462,848 -1,247 0.46% 338,659,714
2008-02-01 2008-01-30 97.466 3,464,095 -6,560 0.46% 337,630,654
2008-01-31 2008-01-29 99.681 3,470,655 -91 0.46% 345,957,985
2008-01-30 2008-01-28 98.352 3,470,746 +18,058 0.49% 341,354,162
2008-01-29 2008-01-25 104.554 3,452,688 -6,178 0.49% 360,992,961
2008-01-24 2008-01-22 88.716 3,458,866 +13,543 0.49% 306,856,734
2008-01-23 2008-01-21 100.013 3,445,323 +1,806 0.48% 344,577,645
2008-01-22 2008-01-18 103.004 3,443,517 +1,805 0.48% 354,694,606
2008-01-21 2008-01-17 102.007 3,441,712 -48,304 0.48% 351,077,956
2008-01-18 2008-01-16 101.896 3,490,016 -104,915 0.49% 355,618,749
2008-01-17 2008-01-15 105.883 3,594,931 +14,379 0.51% 380,643,007
2008-01-16 2008-01-14 108.098 3,580,552 +61,462 0.50% 387,051,903
2008-01-15 2008-01-11 109.760 3,519,090 +30,684 0.50% 386,254,394
2008-01-14 2008-01-10 111.643 3,488,406 +27,778 0.49% 389,454,711
2008-01-11 2008-01-09 112.529 3,460,628 -11,467 0.49% 389,419,800
2008-01-10 2008-01-08 112.750 3,472,095 +26,365 0.49% 391,479,281
2008-01-09 2008-01-07 114.522 3,445,730 +17,877 0.48% 394,612,817
2008-01-08 2008-01-04 116.959 3,427,853 -18,961 0.48% 400,917,960
2008-01-07 2008-01-03 113.525 3,446,814 +17,155 0.48% 391,301,144
2008-01-04 2008-01-02 117.623 3,429,659 +6,771 0.48% 403,408,331
2008-01-03 2007-12-31 118.177 3,422,888 +197,461 0.48% 404,507,439
2008-01-02 2007-12-27 114.079 3,225,427 +990 0.45% 367,954,269
2007-12-28 2007-12-24 116.516 3,224,437 -28,441 0.45% 375,698,136
2007-12-27 2007-12-20 108.763 3,252,878 +5,194 0.46% 353,792,537
2007-12-21 2007-12-19 108.320 3,247,684 -19,954 0.46% 351,788,813
2007-12-20 2007-12-18 106.991 3,267,638 +9,481 0.46% 349,607,281
2007-12-19 2007-12-17 104.222 3,258,157 +18,057 0.46% 339,571,346
2007-12-18 2007-12-14 111.864 3,240,100 +9,751 0.46% 362,450,908
2007-12-17 2007-12-13 114.190 3,230,349 +14,266 0.45% 368,873,550
2007-12-14 2007-12-12 117.845 3,216,083 +5,056 0.45% 378,999,189
2007-12-13 2007-12-11 119.949 3,211,027 +9,029 0.45% 385,160,568
2007-12-12 2007-12-10 119.285 3,201,998 +63,510 0.45% 381,949,692
2007-12-11 2007-12-07 119.396 3,138,488 +36,838 0.44% 374,721,522
2007-12-10 2007-12-06 128.810 3,101,650 -16,066 0.44% 399,523,112
2007-12-07 2007-12-05 122.275 3,117,716 -431,883 0.44% 381,219,432
2007-12-06 2007-12-04 114.855 3,549,599 -50,561 0.50% 407,687,555
2007-12-05 2007-12-03 108.984 3,600,160 -75,842 0.51% 392,361,427
2007-12-04 2007-11-30 104.886 3,676,002 -18,961 0.52% 385,562,797
2007-11-30 2007-11-28 101.231 3,694,963 -1,805 0.52% 374,046,585
2007-11-26 2007-11-22 102.782 3,696,768 +45,406 0.52% 379,961,485
2007-11-23 2007-11-21 106.769 3,651,362 +76,745 0.51% 389,853,403
2007-11-22 2007-11-20 111.975 3,574,617 -53,270 0.50% 400,267,268
2007-11-21 2007-11-19 106.880 3,627,887 -9,787 0.51% 387,748,806
2007-11-20 2007-11-16 102.782 3,637,674 +20,283 0.51% 373,887,682
2007-11-19 2007-11-15 107.323 3,617,391 +88,846 0.51% 388,229,592
2007-11-16 2007-11-14 111.421 3,528,545 -75,848 0.50% 393,154,314
2007-11-15 2007-11-13 106.991 3,604,393 +111 0.51% 385,636,976
2007-11-14 2007-11-12 105.994 3,604,282 +61,250 0.51% 382,032,319
2007-11-13 2007-11-09 108.763 3,543,032 +13,543 0.50% 385,350,536
2007-11-12 2007-11-08 110.092 3,529,489 +339 0.50% 388,568,528
2007-11-09 2007-11-07 113.968 3,529,150 +244 0.50% 402,211,883
2007-11-08 2007-11-06 116.516 3,528,906 +17,335 0.50% 411,173,611
2007-11-07 2007-11-05 109.427 3,511,571 +3,768 0.49% 384,262,322
2007-11-06 2007-11-02 109.538 3,507,803 +39,817 0.49% 384,238,512
2007-11-05 2007-11-01 113.636 3,467,986 +21,218 0.49% 394,088,808
2007-11-02 2007-10-31 115.630 3,446,768 -10,304 0.49% 398,549,213
2007-10-31 2007-10-29 117.180 3,457,072 +1,925 0.49% 405,101,169
2007-10-30 2007-10-26 112.196 3,455,147 -543,986 0.49% 387,654,990
2007-10-29 2007-10-25 112.086 3,999,133 +8,171 0.56% 448,245,321
2007-10-26 2007-10-24 106.216 3,990,962 -489,994 0.56% 423,902,135
2007-10-25 2007-10-23 103.557 4,480,956 -19,320 0.63% 464,036,022
2007-10-24 2007-10-22 101.675 4,500,276 -1,355 0.63% 457,563,355
2007-10-23 2007-10-18 103.668 4,501,631 -20,133 0.63% 466,675,655
2007-10-22 2007-10-17 101.675 4,521,764 -12,099 0.64% 459,748,136
2007-10-18 2007-10-16 101.231 4,533,863 +28,706 0.64% 458,969,676
2007-10-17 2007-10-15 103.890 4,505,157 -17,939 0.63% 468,039,141
2007-10-16 2007-10-12 102.671 4,523,096 -20,946 0.64% 464,392,229
2007-10-15 2007-10-11 101.675 4,544,042 -333,763 0.64% 462,013,241
2007-10-12 2007-10-10 99.238 4,877,805 -1,083 0.69% 484,062,956
2007-10-11 2007-10-09 99.238 4,878,888 +17,877 0.69% 484,170,431
2007-10-10 2007-10-08 98.684 4,861,011 +1,120 0.68% 479,704,411
2007-10-09 2007-10-05 98.573 4,859,891 -229,422 0.68% 479,055,621
2007-10-08 2007-10-04 97.244 5,089,313 +1,806 0.72% 494,906,413
2007-10-05 2007-10-03 95.583 5,087,507 +35,212 0.72% 486,278,670
2007-10-04 2007-10-02 96.137 5,052,295 -13,904 0.71% 485,710,878
2007-10-03 2007-09-28 96.580 5,066,199 +14,323 0.71% 489,292,022
2007-10-02 2007-09-27 96.912 5,051,876 +6,049 0.71% 489,587,296
2007-09-28 2007-09-25 97.133 5,045,827 +21,669 0.71% 490,118,792
2007-09-24 2007-09-20 98.684 5,024,158 +30,337 0.71% 495,804,424
2007-09-21 2007-09-19 99.016 4,993,821 +33,725 0.71% 494,469,940
2007-09-20 2007-09-18 95.472 4,960,096 -780 0.70% 473,550,994
2007-09-19 2007-09-17 94.032 4,960,876 +542 0.70% 466,482,619
2007-09-17 2007-09-13 96.137 4,960,334 +3,625 0.70% 476,870,053
2007-09-13 2007-09-11 95.694 4,956,709 +42,213 0.70% 474,325,606
2007-09-12 2007-09-10 97.023 4,914,496 +21,579 0.69% 476,817,841
2007-09-11 2007-09-07 97.687 4,892,917 +25,642 0.69% 477,975,723
2007-09-07 2007-09-05 96.912 4,867,275 +2,077 0.69% 471,697,247
2007-09-05 2007-09-03 96.358 4,865,198 +903 0.69% 468,801,699
2007-09-04 2007-08-31 96.358 4,864,295 +7,223 0.69% 468,714,687
2007-09-03 2007-08-30 95.804 4,857,072 -28,260 0.69% 465,328,929
2007-08-31 2007-08-29 95.251 4,885,332 +5,688 0.69% 465,330,950
2007-08-30 2007-08-28 95.804 4,879,644 -7,585 0.69% 467,491,427
2007-08-29 2007-08-27 96.026 4,887,229 +19,036 0.69% 469,300,688
2007-08-28 2007-08-24 95.472 4,868,193 -992,539 0.69% 464,776,818
2007-08-24 2007-08-22 95.583 5,860,732 +993 0.83% 560,185,757
2007-08-23 2007-08-21 93.479 5,859,739 +236 0.83% 547,759,759
2007-08-22 2007-08-20 93.035 5,859,503 -9,029 0.83% 545,141,785
2007-08-21 2007-08-17 89.491 5,868,532 +29,434 0.83% 525,182,495
2007-08-20 2007-08-16 89.048 5,839,098 -1,715 0.82% 519,961,535
2007-08-17 2007-08-15 93.336 5,840,813 -5,779 0.82% 545,157,319
2007-08-16 2007-08-14 94.680 5,846,592 +80,767 0.83% 553,557,884
2007-08-14 2007-08-10 95.241 5,765,825 -26,774 0.82% 549,141,070
2007-08-13 2007-08-09 97.370 5,792,599 +740,755 0.83% 564,022,962
2007-08-10 2007-08-08 96.809 5,051,844 +1,484,723 0.72% 489,065,713
2007-08-08 2007-08-06 96.249 3,567,121 +5,622 0.51% 343,332,209
2007-08-07 2007-08-03 100.395 3,561,499 -3,837 0.51% 357,556,255
2007-08-06 2007-08-02 101.739 3,565,336 +14,723 0.51% 362,735,329
2007-08-03 2007-08-01 106.333 3,550,613 -5,712 0.51% 377,548,800
2007-08-02 2007-07-31 106.221 3,556,325 +3,213 0.51% 377,757,698
2007-08-01 2007-07-30 101.403 3,553,112 +357 0.51% 360,297,310
2007-07-31 2007-07-27 101.627 3,552,755 -22,149 0.51% 361,057,266
2007-07-30 2007-07-26 102.300 3,574,904 +9,228 0.51% 365,711,574
2007-07-27 2007-07-25 102.076 3,565,676 +11,394 0.51% 363,968,499
2007-07-26 2007-07-24 101.403 3,554,282 +2,100 0.51% 360,415,952
2007-07-25 2007-07-23 100.955 3,552,182 +1,102 0.51% 358,610,948
2007-07-20 2007-07-18 103.756 3,551,080 -1,133 0.51% 368,446,967
2007-07-19 2007-07-17 104.541 3,552,213 +1,785 0.51% 371,350,648
2007-07-18 2007-07-16 104.092 3,550,428 +3,570 0.51% 369,572,772
2007-07-17 2007-07-13 104.877 3,546,858 -7,943 0.51% 371,983,086
2007-07-16 2007-07-12 104.429 3,554,801 -1,775 0.51% 371,222,892
2007-07-13 2007-07-11 105.325 3,556,576 -2,407 0.51% 374,596,306
2007-07-12 2007-07-10 106.333 3,558,983 -8,690 0.51% 378,438,811
2007-07-10 2007-07-06 100.283 3,567,673 +3,153 0.51% 357,776,343
2007-07-06 2007-07-04 99.611 3,564,520 -1,339 0.51% 355,063,770
2007-07-05 2007-07-03 99.611 3,565,859 +564 0.51% 355,197,149
2007-07-03 2007-06-28 99.723 3,565,295 +2,945 0.51% 355,540,452
2007-06-28 2007-06-26 98.826 3,562,350 -2,142 0.51% 352,053,539
2007-06-27 2007-06-25 98.826 3,564,492 -1,696 0.51% 352,265,225
2007-06-26 2007-06-22 99.723 3,566,188 0.51% 355,629,504

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top