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 SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 12.920 1,585,590 +0 0.55% 20,485,823
2025-10-13 2025-10-09 12.930 1,585,590 +0 0.55% 20,501,679
2025-10-10 2025-10-08 12.620 1,585,590 +2,000 0.55% 20,010,146
2025-10-09 2025-10-06 12.700 1,583,590 +5,000 0.55% 20,111,593
2025-10-03 2025-09-30 13.924 1,578,590 -10,000 0.55% 21,980,553
2025-10-02 2025-09-29 13.945 1,588,590 +50,675 0.55% 22,152,614
2025-09-29 2025-09-25 13.976 1,537,915 +23,234 0.55% 21,493,617
2025-09-26 2025-09-24 13.718 1,514,681 -5,809 0.54% 20,777,756
2025-09-24 2025-09-22 14.131 1,520,490 +40,661 0.54% 21,485,677
2025-09-22 2025-09-18 14.048 1,479,829 -9,681 0.53% 20,788,819
2025-09-19 2025-09-17 14.317 1,489,510 +37,756 0.53% 21,324,852
2025-09-18 2025-09-16 13.924 1,451,754 -9,681 0.52% 20,214,467
2025-09-17 2025-09-15 13.842 1,461,435 +41,628 0.52% 20,228,500
2025-09-15 2025-09-11 13.552 1,419,807 +19,362 0.51% 19,241,660
2025-09-12 2025-09-10 13.346 1,400,445 -9,681 0.50% 18,689,942
2025-09-10 2025-09-08 13.428 1,410,126 +18,394 0.50% 18,935,669
2025-09-01 2025-08-28 13.129 1,391,732 -1,936 0.50% 18,271,767
2025-08-27 2025-08-25 13.077 1,393,668 -3,389 0.50% 18,225,205
2025-08-20 2025-08-18 12.964 1,397,057 -968 0.50% 18,110,783
2025-08-14 2025-08-12 13.015 1,398,025 -15,489 0.50% 18,195,536
2025-08-11 2025-08-07 12.891 1,413,514 +968 0.50% 18,221,918
2025-07-23 2025-07-21 12.912 1,412,546 -9,681 0.50% 18,238,621
2025-07-21 2025-07-17 13.201 1,422,227 +9,681 0.51% 18,774,966
2025-07-18 2025-07-16 13.160 1,412,546 +24,202 0.50% 18,588,802
2025-07-15 2025-07-11 13.139 1,388,344 +18,394 0.50% 18,241,627
2025-07-07 2025-07-03 12.643 1,369,950 -9,681 0.49% 17,320,703
2025-06-19 2025-06-17 13.752 1,379,631 +57,305 0.49% 18,972,179
2025-06-17 2025-06-13 13.622 1,322,326 +11,134 0.49% 18,013,131
2025-06-16 2025-06-12 13.428 1,311,192 -15,774 0.49% 17,607,104
2025-06-13 2025-06-11 13.558 1,326,966 -5,567 0.49% 17,990,533
2025-06-04 2025-06-02 13.450 1,332,533 +13,918 0.50% 17,922,400
2025-06-03 2025-05-30 13.687 1,318,615 +7,423 0.49% 18,047,844
2025-05-30 2025-05-28 13.622 1,311,192 +4,640 0.49% 17,861,460
2025-05-29 2025-05-27 15.088 1,306,552 +4,639 0.49% 19,713,255
2025-05-14 2025-05-12 12.609 1,301,913 +2,784 0.49% 16,416,154
2025-05-09 2025-05-07 12.717 1,299,129 +12,062 0.48% 16,521,059
2025-05-08 2025-05-06 12.760 1,287,067 +12,063 0.48% 16,423,150
2025-05-06 2025-04-30 12.372 1,275,004 -928 0.48% 15,774,552
2025-04-08 2025-04-03 12.609 1,275,932 +9,279 0.48% 16,088,553
2025-04-03 2025-04-01 12.631 1,266,653 +9,279 0.47% 15,998,854
2025-04-01 2025-03-28 12.609 1,257,374 -1,856 0.47% 15,854,551
2025-03-28 2025-03-26 12.588 1,259,230 +928 0.47% 15,850,812
2025-03-27 2025-03-25 12.631 1,258,302 +9,279 0.47% 15,893,374
2025-03-04 2025-02-28 12.717 1,249,023 -2,784 0.47% 15,883,860
2025-02-25 2025-02-21 12.631 1,251,807 -928 0.47% 15,811,337
2025-02-24 2025-02-20 12.631 1,252,735 -2,783 0.47% 15,823,058
2025-02-19 2025-02-17 12.739 1,255,518 -928 0.47% 15,993,519
2025-02-11 2025-02-07 12.695 1,256,446 -45,467 0.47% 15,951,176
2025-02-10 2025-02-06 12.717 1,301,913 +9,279 0.48% 16,556,463
2025-02-06 2025-02-04 12.825 1,292,634 +928 0.48% 16,577,771
2025-02-03 2025-01-24 12.739 1,291,706 +928 0.48% 16,454,502
2025-01-14 2025-01-10 12.825 1,290,778 +12,062 0.48% 16,553,968
2025-01-03 2024-12-31 12.933 1,278,716 +23,198 0.48% 16,537,084
2024-12-27 2024-12-20 12.695 1,255,518 -928 0.47% 15,939,395
2024-12-20 2024-12-18 12.803 1,256,446 -8,351 0.47% 16,086,585
2024-12-03 2024-11-29 12.674 1,264,797 -37,116 0.47% 16,029,934
2024-11-18 2024-11-14 13.040 1,301,913 +1,856 0.48% 16,977,390
2024-11-04 2024-10-31 13.127 1,300,057 -3,712 0.48% 17,065,275
2024-11-01 2024-10-30 12.933 1,303,769 -928 0.48% 16,861,084
2024-10-09 2024-10-07 13.191 1,304,697 -30,898 0.49% 17,210,547
2024-10-03 2024-09-30 13.696 1,335,595 +928 0.50% 18,292,471
2024-10-02 2024-09-27 13.563 1,334,667 +34,498 0.50% 18,102,574
2024-09-13 2024-09-11 13.209 1,300,169 +8,135 0.50% 17,174,380
2024-09-05 2024-09-03 13.276 1,292,034 +4,520 0.49% 17,152,685
2024-08-27 2024-08-23 13.054 1,287,514 -904 0.49% 16,807,801
2024-08-26 2024-08-22 13.054 1,288,418 +1,808 0.49% 16,819,602
2024-08-23 2024-08-21 13.143 1,286,610 +2,712 0.49% 16,909,871
2024-08-22 2024-08-20 13.143 1,283,898 +3,615 0.49% 16,874,227
2024-08-21 2024-08-19 13.143 1,280,283 +19,886 0.49% 16,826,716
2024-08-20 2024-08-16 13.054 1,260,397 +7,231 0.48% 16,453,803
2024-08-19 2024-08-15 13.010 1,253,166 +1,808 0.48% 16,303,951
2024-08-12 2024-08-08 12.944 1,251,358 +13,559 0.48% 16,197,365
2024-08-09 2024-08-07 13.054 1,237,799 +9,039 0.47% 16,158,799
2024-08-08 2024-08-06 12.944 1,228,760 -9,039 0.47% 15,904,860
2024-07-29 2024-07-25 13.077 1,237,799 -904 0.47% 16,186,186
2024-07-23 2024-07-19 13.231 1,238,703 +9,039 0.47% 16,389,862
2024-07-15 2024-07-11 13.032 1,229,664 +904 0.47% 16,025,393
2024-07-09 2024-07-05 13.032 1,228,760 +4,519 0.47% 16,013,612
2024-06-18 2024-06-14 14.245 1,224,241 +56,678 0.47% 17,439,288
2024-06-17 2024-06-13 14.013 1,167,563 -2,586 0.47% 16,361,033
2024-06-04 2024-05-31 14.036 1,170,149 +2,586 0.47% 16,424,418
2024-04-17 2024-04-15 13.688 1,167,563 -27,586 0.47% 15,981,804
2024-04-15 2024-04-11 13.735 1,195,149 -18,103 0.48% 16,414,861
2024-04-10 2024-04-08 14.013 1,213,252 +9,483 0.48% 17,001,272
2024-04-08 2024-04-03 13.781 1,203,769 -862 0.48% 16,589,109
2024-04-03 2024-03-28 13.897 1,204,631 +6,896 0.48% 16,740,727
2024-03-21 2024-03-19 13.920 1,197,735 +1,724 0.48% 16,672,681
2024-03-20 2024-03-18 13.943 1,196,011 +6,897 0.48% 16,676,431
2024-03-14 2024-03-12 13.758 1,189,114 +4,310 0.48% 16,359,561
2024-03-13 2024-03-11 13.711 1,184,804 -862 0.47% 16,245,289
2024-03-08 2024-03-06 13.920 1,185,666 -862 0.47% 16,504,679
2024-02-23 2024-02-21 13.943 1,186,528 -7,759 0.47% 16,544,206
2024-02-07 2024-02-05 13.387 1,194,287 +1,724 0.48% 15,987,405
2024-01-24 2024-01-22 13.711 1,192,563 +40,517 0.48% 16,351,676
2024-01-22 2024-01-18 13.688 1,152,046 -1,724 0.46% 15,769,404
2024-01-19 2024-01-17 13.595 1,153,770 +8,621 0.46% 15,685,932
2024-01-16 2024-01-12 14.013 1,145,149 -862 0.46% 16,046,946
2024-01-10 2024-01-08 14.152 1,146,011 +862 0.46% 16,218,552
2024-01-09 2024-01-05 14.152 1,145,149 +8,620 0.46% 16,206,353
2024-01-08 2024-01-04 14.245 1,136,529 -25,862 0.45% 16,189,832
2024-01-04 2024-01-02 14.268 1,162,391 +1,725 0.46% 16,585,204
2024-01-03 2023-12-29 14.013 1,160,666 +1,724 0.46% 16,264,386
2024-01-02 2023-12-28 13.920 1,158,942 +1,724 0.46% 16,132,676
2023-12-28 2023-12-22 13.874 1,157,218 -12,069 0.46% 16,054,982
2023-12-07 2023-12-05 13.758 1,169,287 -39,655 0.47% 16,086,786
2023-12-06 2023-12-04 13.827 1,208,942 -30,172 0.48% 16,716,494
2023-11-27 2023-11-23 13.943 1,239,114 +1,724 0.49% 17,277,432
2023-11-17 2023-11-15 14.083 1,237,390 +862 0.49% 17,425,641
2023-10-05 2023-10-03 14.626 1,236,528 +34,181 0.49% 18,085,554
2023-09-20 2023-09-18 14.793 1,202,347 -6,706 0.49% 17,786,435
2023-09-19 2023-09-15 14.674 1,209,053 -6,706 0.50% 17,741,398
2023-09-18 2023-09-14 14.674 1,215,759 -14,250 0.50% 17,839,801
2023-09-15 2023-09-13 14.674 1,230,009 -3,353 0.50% 18,048,902
2023-09-07 2023-09-05 14.531 1,233,362 -29,338 0.51% 17,921,537
2023-08-22 2023-08-18 14.578 1,262,700 -1,676 0.52% 18,408,092
2023-08-21 2023-08-17 14.722 1,264,376 +2,515 0.52% 18,613,532
2023-07-27 2023-07-25 15.509 1,261,861 -839 0.52% 19,570,065
2023-07-18 2023-07-13 14.912 1,262,700 -36,882 0.52% 18,829,882
2023-06-30 2023-06-28 15.032 1,299,582 +10,897 0.53% 19,534,920
2023-06-21 2023-06-19 15.151 1,288,685 -838 0.53% 19,524,858
2023-06-16 2023-06-14 16.292 1,289,523 +75,206 0.53% 21,008,947
2023-06-14 2023-06-12 16.343 1,214,317 +789 0.53% 19,845,224
2023-06-02 2023-05-31 16.216 1,213,528 +1,579 0.53% 19,678,591
2023-05-30 2023-05-25 16.343 1,211,949 -1,579 0.53% 19,806,525
2023-05-23 2023-05-19 16.900 1,213,528 +9,472 0.53% 20,508,781
2023-04-12 2023-04-06 16.267 1,204,056 -1,579 0.52% 19,586,008
2023-03-29 2023-03-27 17.103 1,205,635 -10,261 0.53% 20,619,771
2023-03-28 2023-03-24 17.483 1,215,896 +789 0.53% 21,257,380
2023-03-15 2023-03-13 18.218 1,215,107 -2,368 0.53% 22,136,433
2023-03-06 2023-03-02 18.015 1,217,475 +3,158 0.53% 21,932,790
2023-03-03 2023-03-01 17.787 1,214,317 -3,158 0.53% 21,598,988
2023-01-10 2023-01-06 19.130 1,217,475 -789 0.53% 23,290,093
2022-11-24 2022-11-22 16.140 1,218,264 -789 0.53% 19,662,786
2022-09-09 2022-09-07 19.257 1,219,053 -790 0.53% 23,474,719
2022-08-16 2022-08-12 20.498 1,219,843 +1,579 0.53% 25,004,414
2022-07-06 2022-07-04 20.853 1,218,264 -2,368 0.53% 25,404,197
2022-06-08 2022-06-06 22.136 1,220,632 +33,029 0.53% 27,019,749
2022-05-27 2022-05-25 22.136 1,187,603 +768 0.53% 26,288,623
2022-05-11 2022-05-06 23.047 1,186,835 -2,304 0.53% 27,353,396
2022-05-10 2022-05-05 23.047 1,189,139 -2,304 0.53% 27,406,497
2022-05-05 2022-05-03 23.047 1,191,443 -2,304 0.53% 27,459,598
2022-04-27 2022-04-25 22.917 1,193,747 -1,536 0.53% 27,357,260
2022-04-25 2022-04-21 23.047 1,195,283 -1,536 0.53% 27,548,100
2022-04-22 2022-04-20 23.047 1,196,819 -3,840 0.53% 27,583,501
2022-04-21 2022-04-19 23.047 1,200,659 -3,840 0.54% 27,672,002
2022-02-23 2022-02-21 24.063 1,204,499 -3,840 0.54% 28,983,848
2022-01-21 2022-01-19 23.125 1,208,339 -3,072 0.54% 27,943,409
2022-01-06 2022-01-04 23.178 1,211,411 +3,072 0.54% 28,077,546
2021-12-15 2021-12-13 23.360 1,208,339 -2,304 0.54% 28,226,620
2021-12-02 2021-11-30 22.943 1,210,643 -3,840 0.54% 27,775,996
2021-11-04 2021-11-02 23.907 1,214,483 +1,536 0.54% 29,034,326
2021-11-03 2021-11-01 23.438 1,212,947 +1,536 0.54% 28,429,025
2021-10-27 2021-10-25 23.959 1,211,411 -768 0.54% 29,023,981
2021-10-21 2021-10-19 23.829 1,212,179 +3,840 0.54% 28,884,542
2021-10-18 2021-10-12 23.829 1,208,339 +5,376 0.54% 28,793,040
2021-10-05 2021-09-30 24.100 1,202,963 +22,622 0.54% 28,990,824
2021-09-23 2021-09-20 23.489 1,180,341 -12,057 0.54% 27,725,106
2021-09-09 2021-09-07 24.418 1,192,398 +1,508 0.54% 29,115,987
2021-09-07 2021-09-03 24.365 1,190,890 +753 0.54% 29,015,949
2021-09-06 2021-09-02 23.728 1,190,137 -753 0.54% 28,239,495
2021-08-17 2021-08-13 23.754 1,190,890 -2,261 0.54% 28,288,970
2021-08-05 2021-08-03 23.091 1,193,151 -5,275 0.54% 27,550,984
2021-08-03 2021-07-30 23.117 1,198,426 -753 0.55% 27,704,596
2021-07-21 2021-07-19 23.250 1,199,179 -2,261 0.55% 27,881,142
2021-07-19 2021-07-15 23.038 1,201,440 +753 0.55% 27,678,609
2021-07-16 2021-07-14 23.038 1,200,687 -14,317 0.55% 27,661,261
2021-07-15 2021-07-13 23.064 1,215,004 -753 0.55% 28,023,342
2021-07-13 2021-07-09 22.958 1,215,757 -1,507 0.55% 27,911,638
2021-07-05 2021-06-30 23.622 1,217,264 +4,521 0.55% 28,753,931
2021-06-30 2021-06-28 23.091 1,212,743 +6,028 0.55% 28,003,381
2021-06-24 2021-06-22 23.224 1,206,715 -753 0.55% 28,024,328
2021-06-10 2021-06-08 25.545 1,207,468 +2,260 0.55% 30,844,645
2021-06-09 2021-06-07 25.655 1,205,208 +44,733 0.55% 30,920,046
2021-06-07 2021-06-03 25.241 1,160,475 -2,173 0.55% 29,291,688
2021-05-26 2021-05-24 24.440 1,162,648 -2,897 0.55% 28,415,411
2021-05-25 2021-05-21 24.495 1,165,545 +725 0.55% 28,550,590
2021-05-20 2021-05-17 24.302 1,164,820 -725 0.55% 28,307,656
2021-05-17 2021-05-13 24.247 1,165,545 +4,346 0.55% 28,260,899
2021-05-12 2021-05-10 24.689 1,161,199 -4,346 0.55% 28,668,607
2021-05-10 2021-05-06 24.081 1,165,545 +725 0.55% 28,067,772
2021-05-07 2021-05-05 24.054 1,164,820 +2,172 0.55% 28,018,146
2021-05-06 2021-05-04 24.164 1,162,648 +725 0.55% 28,094,333
2021-05-03 2021-04-29 24.136 1,161,923 -2,897 0.55% 28,044,726
2021-04-30 2021-04-28 23.860 1,164,820 -1,449 0.55% 27,792,971
2021-04-21 2021-04-19 23.971 1,166,269 +1,449 0.55% 27,956,376
2021-04-20 2021-04-16 24.136 1,164,820 -6,518 0.55% 28,114,649
2021-04-19 2021-04-15 23.777 1,171,338 +1,448 0.55% 27,851,449
2021-04-16 2021-04-14 23.971 1,169,890 +4,345 0.55% 28,043,174
2021-04-15 2021-04-13 24.413 1,165,545 -724 0.55% 28,454,026
2021-04-13 2021-04-09 24.164 1,166,269 -724 0.55% 28,181,831
2021-04-12 2021-04-08 23.888 1,166,993 +10,139 0.55% 27,877,048
2021-04-09 2021-04-07 23.888 1,156,854 +724 0.55% 27,634,848
2021-03-31 2021-03-29 23.584 1,156,130 -2,897 0.55% 27,266,347
2021-03-29 2021-03-25 23.363 1,159,027 -2,172 0.55% 27,078,608
2021-03-15 2021-03-11 23.198 1,161,199 -1,449 0.55% 26,936,946
2021-03-11 2021-03-09 23.336 1,162,648 -5,793 0.55% 27,131,098
2021-03-08 2021-03-04 23.612 1,168,441 +2,896 0.55% 27,588,959
2021-03-05 2021-03-03 24.081 1,165,545 +2,897 0.55% 28,067,772
2021-03-01 2021-02-25 24.302 1,162,648 -4,345 0.55% 28,254,872
2021-02-25 2021-02-23 24.081 1,166,993 +9,415 0.55% 28,102,642
2021-02-23 2021-02-19 24.275 1,157,578 +724 0.55% 28,099,692
2021-02-22 2021-02-18 24.302 1,156,854 +2,173 0.55% 28,114,065
2021-02-18 2021-02-16 24.136 1,154,681 +6,518 0.55% 27,869,929
2021-02-17 2021-02-11 23.474 1,148,163 +2,896 0.54% 26,951,621
2021-02-04 2021-02-02 23.750 1,145,267 -7,242 0.54% 27,199,919
2021-02-02 2021-01-29 23.474 1,152,509 -5,069 0.55% 27,053,638
2021-01-29 2021-01-27 23.474 1,157,578 +724 0.55% 27,172,626
2021-01-26 2021-01-22 23.612 1,156,854 +1,448 0.55% 27,315,370
2021-01-19 2021-01-15 23.474 1,155,406 +1,449 0.55% 27,121,641
2021-01-11 2021-01-07 23.253 1,153,957 -3,621 0.55% 26,832,685
2021-01-06 2021-01-04 23.253 1,157,578 +3,621 0.55% 26,916,883
2020-12-28 2020-12-22 23.474 1,153,957 -6,518 0.55% 27,087,628
2020-12-23 2020-12-21 23.280 1,160,475 +1,448 0.55% 27,016,294
2020-12-16 2020-12-14 23.612 1,159,027 +7,243 0.55% 27,366,678
2020-12-02 2020-11-30 23.474 1,151,784 +4,345 0.54% 27,036,619
2020-11-30 2020-11-26 23.971 1,147,439 +29 0.54% 27,505,006
2020-11-24 2020-11-20 23.833 1,147,410 +724 0.54% 27,345,876
2020-11-23 2020-11-19 23.860 1,146,686 +724 0.54% 27,360,288
2020-11-20 2020-11-18 23.860 1,145,962 +7,242 0.54% 27,343,013
2020-11-12 2020-11-10 23.612 1,138,720 +3,621 0.54% 26,887,194
2020-11-09 2020-11-05 23.198 1,135,099 +2,173 0.54% 26,331,491
2020-11-05 2020-11-03 23.198 1,132,926 +1,449 0.54% 26,281,082
2020-10-27 2020-10-22 24.026 1,131,477 -3,622 0.54% 27,184,879
2020-10-19 2020-10-15 23.584 1,135,099 +2,897 0.54% 26,770,349
2020-10-16 2020-10-14 23.612 1,132,202 -2,172 0.54% 26,733,292
2020-10-15 2020-10-12 23.501 1,134,374 +724 0.54% 26,659,269
2020-10-08 2020-10-06 23.750 1,133,650 -3,621 0.54% 26,924,017
2020-10-07 2020-10-05 23.627 1,137,271 +2,897 0.54% 26,869,809
2020-10-06 2020-09-30 23.710 1,134,374 +5,901 0.54% 26,895,956
2020-09-29 2020-09-25 23.849 1,128,473 +5,036 0.54% 26,912,878
2020-09-25 2020-09-23 24.016 1,123,437 +5,037 0.53% 26,980,137
2020-09-18 2020-09-16 24.321 1,118,400 +1,439 0.53% 27,201,127
2020-09-16 2020-09-14 24.127 1,116,961 +720 0.53% 26,948,800
2020-09-11 2020-09-09 24.294 1,116,241 +2,878 0.53% 27,117,590
2020-08-14 2020-08-12 24.321 1,113,363 +7,195 0.53% 27,078,620
2020-08-13 2020-08-11 24.460 1,106,168 -2,159 0.53% 27,057,362
2020-08-06 2020-08-04 24.460 1,108,327 +6,476 0.53% 27,110,172
2020-07-27 2020-07-23 24.599 1,101,851 -2,878 0.52% 27,104,901
2020-07-07 2020-07-03 25.016 1,104,729 -10,073 0.53% 27,636,303
2020-07-02 2020-06-29 24.321 1,114,802 -1,439 0.53% 27,113,618
2020-06-29 2020-06-24 24.460 1,116,241 -2,159 0.53% 27,303,752
2020-06-24 2020-06-22 25.016 1,118,400 +720 0.53% 27,978,302
2020-06-23 2020-06-19 24.460 1,117,680 -32,379 0.53% 27,338,951
2020-06-18 2020-06-16 25.683 1,150,059 +2,158 0.55% 29,537,503
2020-06-10 2020-06-08 27.610 1,147,901 +38,501 0.55% 31,693,730
2020-06-03 2020-06-01 26.719 1,109,400 -9,040 0.55% 29,641,594
2020-05-27 2020-05-25 26.747 1,118,440 +3,477 0.55% 29,915,297
2020-04-29 2020-04-27 27.754 1,114,963 +1,390 0.55% 30,944,641
2020-04-24 2020-04-22 27.524 1,113,573 +2,782 0.55% 30,649,847
2020-04-20 2020-04-16 27.553 1,110,791 +3,477 0.55% 30,605,223
2020-04-16 2020-04-14 27.610 1,107,314 -3,477 0.54% 30,573,116
2020-04-15 2020-04-09 27.610 1,110,791 -3,477 0.55% 30,669,117
2020-04-14 2020-04-08 27.409 1,114,268 +1,391 0.55% 30,540,788
2020-04-02 2020-03-31 27.179 1,112,877 +3,477 0.55% 30,246,607
2020-03-31 2020-03-27 27.696 1,109,400 +695 0.55% 30,726,432
2020-03-02 2020-02-27 31.565 1,108,705 -9,040 0.55% 34,995,985
2020-02-27 2020-02-25 30.774 1,117,745 +5,563 0.55% 34,397,288
2020-02-26 2020-02-24 30.846 1,112,182 -3,477 0.55% 34,306,060
2020-02-24 2020-02-20 30.774 1,115,659 +6,954 0.55% 34,333,093
2020-02-05 2020-02-03 30.199 1,108,705 -2,782 0.55% 33,481,352
2020-02-03 2020-01-30 30.199 1,111,487 +27,816 0.55% 33,565,365
2020-01-23 2020-01-21 31.637 1,083,671 +4,173 0.53% 34,283,711
2020-01-08 2020-01-06 31.637 1,079,498 -696 0.53% 34,151,691
2019-12-30 2019-12-24 31.061 1,080,194 +696 0.53% 33,552,370
2019-12-27 2019-12-20 31.061 1,079,498 +3,477 0.53% 33,530,751
2019-12-17 2019-12-13 32.140 1,076,021 -2,086 0.53% 34,583,263
2019-12-12 2019-12-10 31.852 1,078,107 +1,390 0.53% 34,340,237
2019-11-21 2019-11-19 31.349 1,076,717 -1,390 0.53% 33,754,039
2019-10-16 2019-10-14 32.428 1,078,107 +6,258 0.53% 34,960,376
2019-10-11 2019-10-09 32.787 1,071,849 +2,782 0.53% 35,142,782
2019-10-04 2019-10-02 32.480 1,069,067 -2,782 0.52% 34,723,526
2019-10-03 2019-09-30 32.919 1,071,849 +14,930 0.53% 35,284,344
2019-09-13 2019-09-11 33.651 1,056,919 -684 0.53% 35,566,036
2019-09-11 2019-09-09 33.065 1,057,603 -683 0.53% 34,970,113
2019-08-30 2019-08-28 32.919 1,058,286 +2,734 0.53% 34,837,861
2019-08-28 2019-08-26 32.919 1,055,552 -6,835 0.53% 34,747,860
2019-08-19 2019-08-15 33.651 1,062,387 -6,152 0.53% 35,750,037
2019-08-01 2019-07-30 35.406 1,068,539 -6,151 0.53% 37,833,077
2019-07-25 2019-07-23 35.918 1,074,690 -4,101 0.54% 38,601,184
2019-07-23 2019-07-19 35.992 1,078,791 -3,418 0.54% 38,827,403
2019-07-05 2019-07-03 36.431 1,082,209 -5,468 0.54% 39,425,427
2019-06-20 2019-06-18 36.138 1,087,677 +1,367 0.54% 39,306,359
2019-06-19 2019-06-17 35.992 1,086,310 +1,367 0.54% 39,098,023
2019-06-10 2019-06-05 39.030 1,084,943 +17,359 0.54% 42,345,479
2019-05-23 2019-05-21 39.402 1,067,584 -3,362 0.54% 42,064,792
2019-04-30 2019-04-26 41.335 1,070,946 +672 0.54% 44,267,316
2019-04-26 2019-04-24 41.409 1,070,274 +30,265 0.54% 44,319,106
2019-04-25 2019-04-23 40.145 1,040,009 +9,416 0.53% 41,751,461
2019-04-15 2019-04-11 40.889 1,030,593 +40,354 0.52% 42,139,628
2019-04-11 2019-04-09 40.591 990,239 -4,036 0.50% 40,195,135
2019-04-09 2019-04-04 40.591 994,275 +6,726 0.50% 40,358,962
2019-04-08 2019-04-03 40.740 987,549 +13,451 0.50% 40,232,779
2019-04-03 2019-04-01 40.740 974,098 -1,345 0.49% 39,684,785
2019-04-01 2019-03-28 41.335 975,443 +6,725 0.49% 40,319,720
2019-03-27 2019-03-25 40.889 968,718 +33,628 0.49% 39,609,639
2019-03-21 2019-03-19 41.930 935,090 -2,017 0.47% 39,207,878
2019-03-06 2019-03-04 41.632 937,107 +13,451 0.47% 39,013,780
2019-03-05 2019-03-01 41.112 923,656 +2,017 0.47% 37,973,114
2019-03-04 2019-02-28 41.112 921,639 +5,381 0.47% 37,890,191
2019-02-20 2019-02-18 41.335 916,258 -20,177 0.46% 37,873,321
2019-02-19 2019-02-15 41.781 936,435 -3,363 0.47% 39,125,038
2019-02-15 2019-02-13 41.037 939,798 -2,690 0.48% 38,566,872
2019-01-29 2019-01-25 38.584 942,488 +2,690 0.48% 36,365,035
2018-12-28 2018-12-24 37.395 939,798 +6,726 0.48% 35,143,363
2018-12-14 2018-12-12 38.658 933,072 +2,690 0.47% 36,071,095
2018-12-10 2018-12-06 38.510 930,382 +2,690 0.47% 35,828,769
2018-12-05 2018-12-03 38.658 927,692 +673 0.47% 35,863,112
2018-11-07 2018-11-05 38.807 927,019 +672 0.47% 35,974,930
2018-11-01 2018-10-30 38.658 926,347 -5,380 0.47% 35,811,117
2018-10-09 2018-10-05 40.145 931,727 +673 0.47% 37,404,449
2018-10-04 2018-10-02 41.982 931,054 +9,411 0.47% 39,087,673
2018-10-03 2018-09-28 41.456 921,643 +1,331 0.47% 38,208,057
2018-09-26 2018-09-21 41.456 920,312 +12,650 0.47% 38,152,878
2018-09-14 2018-09-12 41.607 907,662 -5,326 0.46% 37,764,789
2018-09-10 2018-09-06 42.959 912,988 -10,652 0.47% 39,220,601
2018-08-21 2018-08-17 43.559 923,640 +665 0.47% 40,233,134
2018-08-03 2018-08-01 44.461 922,975 +5,326 0.47% 41,035,978
2018-07-25 2018-07-23 43.559 917,649 +666 0.47% 39,972,170
2018-07-20 2018-07-18 43.860 916,983 +666 0.47% 40,218,630
2018-07-16 2018-07-12 43.559 916,317 +1,997 0.47% 39,914,149
2018-07-06 2018-07-04 42.959 914,320 +1,998 0.47% 39,277,821
2018-07-05 2018-07-03 42.959 912,322 +1,997 0.47% 39,191,990
2018-06-27 2018-06-25 43.860 910,325 -2,663 0.47% 39,926,612
2018-06-11 2018-06-07 47.307 912,988 -1,332 0.47% 43,191,140
2018-06-08 2018-06-06 46.847 914,320 +20,187 0.47% 42,832,847
2018-06-07 2018-06-05 46.847 894,133 -7,162 0.47% 41,887,154
2018-06-05 2018-06-01 46.539 901,295 +2,604 0.47% 41,945,799
2018-04-18 2018-04-16 44.696 898,691 +651 0.47% 40,168,190
2018-04-03 2018-03-28 44.620 898,040 -2,604 0.47% 40,070,126
2018-03-27 2018-03-23 44.236 900,644 -3,906 0.47% 39,840,477
2018-03-26 2018-03-22 44.236 904,550 +1,302 0.47% 40,013,261
2018-03-23 2018-03-21 44.543 903,248 +1,953 0.47% 40,233,137
2018-03-19 2018-03-15 44.543 901,295 -3,255 0.47% 40,146,145
2018-03-15 2018-03-13 44.543 904,550 -651 0.47% 40,291,131
2018-03-14 2018-03-12 44.543 905,201 -652 0.47% 40,320,129
2018-03-08 2018-03-06 44.543 905,853 -651 0.47% 40,349,170
2018-03-05 2018-03-01 44.543 906,504 -1,953 0.47% 40,378,168
2018-03-01 2018-02-27 44.159 908,457 +651 0.47% 40,116,322
2018-02-20 2018-02-13 43.621 907,806 -2,604 0.47% 39,599,552
2018-02-13 2018-02-09 43.237 910,410 -3,255 0.48% 39,363,554
2018-02-08 2018-02-06 43.468 913,665 -3,256 0.48% 39,714,794
2018-02-07 2018-02-05 44.696 916,921 +1,303 0.48% 40,983,005
2018-02-05 2018-02-01 44.696 915,618 -2,605 0.48% 40,924,765
2018-02-02 2018-01-31 44.696 918,223 -7,812 0.48% 41,041,199
2018-01-29 2018-01-25 44.389 926,035 -2,605 0.48% 41,105,897
2018-01-22 2018-01-18 44.082 928,640 -1,953 0.49% 40,936,261
2018-01-19 2018-01-17 44.005 930,593 -11,068 0.49% 40,950,885
2018-01-18 2018-01-16 43.775 941,661 -6,510 0.49% 41,220,982
2018-01-17 2018-01-15 43.775 948,171 -13,022 0.50% 41,505,955
2018-01-16 2018-01-12 43.775 961,193 -3,255 0.50% 42,075,990
2018-01-12 2018-01-10 43.314 964,448 -3,255 0.50% 41,774,072
2018-01-09 2018-01-05 43.007 967,703 -3,256 0.51% 41,617,789
2018-01-05 2018-01-03 42.700 970,959 -1,302 0.51% 41,459,549
2018-01-04 2018-01-02 42.546 972,261 +651 0.51% 41,365,809
2018-01-02 2017-12-28 42.392 971,610 -6,510 0.51% 41,188,876
2017-12-08 2017-12-06 42.085 978,120 -651 0.51% 41,164,381
2017-11-10 2017-11-08 41.855 978,771 +3,906 0.51% 40,966,276
2017-11-03 2017-11-01 42.162 974,865 +3,255 0.51% 41,102,261
2017-11-01 2017-10-30 42.623 971,610 -3,906 0.51% 41,412,729
2017-10-23 2017-10-19 42.853 975,516 -16,276 0.51% 41,803,966
2017-10-18 2017-10-16 43.775 991,792 -1,303 0.52% 43,415,454
2017-10-16 2017-10-12 43.698 993,095 -651 0.52% 43,396,225
2017-10-11 2017-10-09 43.391 993,746 -1,302 0.52% 43,119,402
2017-10-10 2017-10-06 43.621 995,048 -1,302 0.52% 43,405,150
2017-10-09 2017-10-04 48.623 996,350 -20,183 0.52% 48,445,581
2017-10-06 2017-10-03 48.219 1,016,533 +44,411 0.53% 49,016,418
2017-10-04 2017-09-29 46.523 972,122 +1,238 0.53% 45,226,087
2017-09-29 2017-09-27 46.119 970,884 +4,334 0.53% 44,776,404
2017-09-27 2017-09-25 45.877 966,550 +13,619 0.53% 44,342,321
2017-09-26 2017-09-22 45.715 952,931 +2,476 0.52% 43,563,588
2017-09-25 2017-09-21 45.715 950,455 -6,191 0.52% 43,450,397
2017-09-21 2017-09-19 45.554 956,646 +1,238 0.53% 43,578,886
2017-09-20 2017-09-18 45.392 955,408 -3,095 0.52% 43,368,155
2017-09-19 2017-09-15 45.231 958,503 -1,238 0.53% 43,353,809
2017-09-13 2017-09-11 45.796 959,741 +1,238 0.53% 43,952,427
2017-09-12 2017-09-08 45.392 958,503 +619 0.53% 43,508,644
2017-09-11 2017-09-07 45.069 957,884 -1,238 0.53% 43,171,076
2017-09-04 2017-08-31 45.069 959,122 -6,190 0.53% 43,226,872
2017-08-29 2017-08-25 42.808 965,312 +12,381 0.53% 41,322,761
2017-08-28 2017-08-24 42.808 952,931 -6,191 0.52% 40,792,759
2017-08-25 2017-08-22 42.808 959,122 -6,809 0.53% 41,057,781
2017-08-14 2017-08-10 42.888 965,931 +3,095 0.53% 41,427,276
2017-08-11 2017-08-09 43.454 962,836 +1,238 0.53% 41,838,909
2017-07-28 2017-07-26 41.677 961,598 +1,238 0.53% 40,076,428
2017-07-25 2017-07-21 42.162 960,360 -3,095 0.53% 40,490,237
2017-07-20 2017-07-18 41.354 963,455 +4,952 0.53% 39,842,552
2017-07-17 2017-07-13 41.677 958,503 +3,095 0.53% 39,947,438
2017-07-12 2017-07-10 41.192 955,408 -619 0.52% 39,355,443
2017-07-03 2017-06-29 40.869 956,027 +3,715 0.53% 39,072,071
2017-06-30 2017-06-28 40.788 952,312 -2,477 0.52% 38,843,324
2017-06-23 2017-06-21 42.565 954,789 -619 0.52% 40,640,943
2017-06-22 2017-06-20 42.565 955,408 -1,238 0.52% 40,667,291
2017-06-20 2017-06-16 42.969 956,646 -619 0.53% 41,106,325
2017-06-13 2017-06-09 43.131 957,265 -3,714 0.53% 41,287,558
2017-06-12 2017-06-08 45.024 960,979 +1,238 0.53% 43,266,677
2017-06-09 2017-06-07 45.271 959,741 +19,687 0.53% 43,448,360
2017-05-29 2017-05-25 44.859 940,054 -606 0.53% 42,169,524
2017-05-25 2017-05-23 44.364 940,660 +4,851 0.53% 41,731,304
2017-05-24 2017-05-22 43.869 935,809 -607 0.52% 41,053,090
2017-05-22 2017-05-18 44.034 936,416 -1,213 0.53% 41,234,153
2017-05-19 2017-05-17 44.034 937,629 +607 0.53% 41,287,567
2017-05-16 2017-05-12 43.869 937,022 +1,213 0.53% 41,106,303
2017-05-15 2017-05-11 43.457 935,809 -1,820 0.52% 40,667,253
2017-05-12 2017-05-10 43.044 937,629 -1,819 0.53% 40,359,756
2017-05-11 2017-05-09 43.044 939,448 -606 0.53% 40,438,054
2017-05-09 2017-05-05 43.044 940,054 -3,032 0.53% 40,464,139
2017-05-08 2017-05-04 42.880 943,086 +1,819 0.53% 40,439,115
2017-05-04 2017-04-28 42.962 941,267 -4,244 0.53% 40,438,735
2017-05-02 2017-04-27 43.209 945,511 +5,457 0.53% 40,854,968
2017-04-28 2017-04-26 43.209 940,054 +1,819 0.53% 40,619,174
2017-04-27 2017-04-25 43.044 938,235 +6,064 0.53% 40,385,841
2017-04-24 2017-04-20 42.797 932,171 +1,212 0.52% 39,894,217
2017-04-20 2017-04-18 42.715 930,959 +4,851 0.52% 39,765,579
2017-04-19 2017-04-13 42.715 926,108 +3,032 0.52% 39,558,371
2017-04-18 2017-04-12 42.550 923,076 -6,064 0.52% 39,276,625
2017-04-12 2017-04-10 42.385 929,140 -6,063 0.52% 39,381,411
2017-04-07 2017-04-05 42.880 935,203 +1,213 0.52% 40,101,095
2017-04-03 2017-03-30 42.550 933,990 +1,212 0.52% 39,741,013
2017-03-31 2017-03-29 42.715 932,778 +1,819 0.52% 39,843,277
2017-03-24 2017-03-22 42.880 930,959 +7,883 0.52% 39,919,114
2017-03-23 2017-03-21 42.385 923,076 -1,213 0.52% 39,124,390
2017-03-22 2017-03-20 42.385 924,289 -606 0.52% 39,175,803
2017-03-17 2017-03-15 42.220 924,895 +1,213 0.52% 39,048,953
2017-03-15 2017-03-13 42.055 923,682 +9,701 0.52% 38,845,405
2017-03-06 2017-03-02 42.055 913,981 +3,638 0.51% 38,437,430
2017-03-02 2017-02-28 41.643 910,343 -1,819 0.51% 37,909,097
2017-03-01 2017-02-27 41.478 912,162 +9,702 0.51% 37,834,410
2017-02-27 2017-02-23 41.230 902,460 -2,426 0.51% 37,208,740
2017-02-24 2017-02-22 41.230 904,886 -21,828 0.51% 37,308,765
2017-02-22 2017-02-20 41.065 926,714 -5,457 0.52% 38,055,906
2017-02-16 2017-02-14 40.901 932,171 -2,426 0.52% 38,126,265
2017-02-13 2017-02-09 40.736 934,597 -2,425 0.52% 38,071,355
2017-02-09 2017-02-07 40.406 937,022 -1,213 0.52% 37,861,069
2017-02-06 2017-02-02 40.241 938,235 +4,245 0.53% 37,755,346
2017-01-23 2017-01-19 40.323 933,990 -1,213 0.52% 37,661,541
2017-01-13 2017-01-11 39.829 935,203 +5,457 0.52% 37,247,748
2017-01-11 2017-01-09 39.664 929,746 -6,063 0.52% 36,877,069
2016-12-21 2016-12-19 39.581 935,809 -3,032 0.52% 37,040,382
2016-12-08 2016-12-06 38.757 938,841 +606 0.53% 36,386,217
2016-12-06 2016-12-02 38.427 938,235 +606 0.53% 36,053,261
2016-12-02 2016-11-30 38.344 937,629 -12,733 0.52% 35,952,656
2016-12-01 2016-11-29 38.427 950,362 -12,733 0.53% 36,519,261
2016-11-30 2016-11-28 38.921 963,095 -12,734 0.54% 37,485,053
2016-11-28 2016-11-24 38.921 975,829 -1,212 0.55% 37,980,679
2016-11-21 2016-11-17 39.004 977,041 -1,819 0.55% 38,108,419
2016-11-03 2016-11-01 39.993 978,860 -1,819 0.55% 39,147,977
2016-11-02 2016-10-31 39.829 980,679 +606 0.55% 39,058,990
2016-11-01 2016-10-28 39.581 980,073 +4,244 0.55% 38,792,401
2016-10-26 2016-10-24 39.581 975,829 +1,820 0.55% 38,624,419
2016-10-25 2016-10-20 39.499 974,009 -6,064 0.55% 38,472,064
2016-10-17 2016-10-13 39.251 980,073 -3,032 0.55% 38,469,131
2016-10-11 2016-10-06 40.158 983,105 -3,031 0.55% 39,479,884
2016-10-07 2016-10-05 39.829 986,136 -1,820 0.55% 39,276,334
2016-10-05 2016-10-03 40.080 987,956 +607 0.55% 39,597,503
2016-10-04 2016-09-30 39.997 987,349 +5,463 0.55% 39,490,902
2016-10-03 2016-09-29 39.914 981,886 -3,000 0.56% 39,190,581
2016-09-28 2016-09-26 39.830 984,886 +600 0.56% 39,228,255
2016-09-27 2016-09-23 39.830 984,286 +600 0.56% 39,204,356
2016-09-22 2016-09-20 39.914 983,686 -6,001 0.56% 39,262,426
2016-09-21 2016-09-19 39.830 989,687 -4,800 0.56% 39,419,480
2016-09-20 2016-09-15 39.497 994,487 +6,000 0.56% 39,279,195
2016-09-19 2016-09-14 39.164 988,487 -1,200 0.56% 38,712,743
2016-09-15 2016-09-13 38.997 989,687 -3,000 0.56% 38,594,804
2016-09-13 2016-09-09 39.997 992,687 +5,401 0.56% 39,704,405
2016-09-12 2016-09-08 39.247 987,286 +6,600 0.56% 38,747,975
2016-09-06 2016-09-02 39.080 980,686 +3,600 0.55% 38,325,510
2016-08-25 2016-08-23 38.664 977,086 -1,200 0.55% 37,777,733
2016-08-22 2016-08-18 38.414 978,286 -5,400 0.55% 37,579,577
2016-08-19 2016-08-17 38.497 983,686 -1,200 0.56% 37,868,978
2016-08-17 2016-08-15 38.414 984,886 -1,200 0.56% 37,833,107
2016-08-16 2016-08-12 38.997 986,086 -6,001 0.56% 38,454,376
2016-08-04 2016-08-01 38.247 992,087 -6,000 0.56% 37,944,389
2016-07-28 2016-07-26 38.164 998,087 -10,801 0.56% 38,090,704
2016-07-25 2016-07-21 37.997 1,008,888 -1,800 0.57% 38,334,775
2016-07-22 2016-07-20 37.997 1,010,688 -1,200 0.57% 38,403,170
2016-07-15 2016-07-13 37.830 1,011,888 -6,001 0.57% 38,280,132
2016-07-07 2016-07-05 37.914 1,017,889 -1,200 0.58% 38,591,969
2016-06-29 2016-06-27 36.331 1,019,089 +1,200 0.58% 37,024,033
2016-06-14 2016-06-10 37.497 1,017,889 -600 0.58% 38,167,882
2016-06-08 2016-06-06 39.097 1,018,489 +25,663 0.58% 39,819,836
2016-05-17 2016-05-13 38.841 992,826 -1,174 0.57% 38,562,788
2016-04-21 2016-04-19 38.160 994,000 -587 0.57% 37,931,048
2016-04-15 2016-04-13 38.160 994,587 +1,174 0.57% 37,953,448
2016-04-05 2016-03-31 38.416 993,413 +2,935 0.57% 38,162,500
2016-03-31 2016-03-29 39.438 990,478 +4,109 0.57% 39,062,161
2016-03-24 2016-03-22 39.778 986,369 +5,283 0.57% 39,236,182
2016-03-08 2016-03-04 39.693 981,086 +1,174 0.57% 38,942,465
2016-03-04 2016-03-02 39.353 979,912 +4,109 0.57% 38,561,995
2016-02-26 2016-02-24 37.734 975,803 +587 0.56% 36,821,063
2016-02-22 2016-02-18 37.649 975,216 +587 0.56% 36,715,845
2016-02-17 2016-02-15 36.797 974,629 -5,283 0.56% 35,863,570
2016-02-16 2016-02-12 37.138 979,912 +1,761 0.57% 36,391,839
2016-02-15 2016-02-11 37.904 978,151 +6,457 0.56% 37,076,297
2016-02-05 2016-02-03 37.138 971,694 +587 0.56% 36,086,640
2016-02-01 2016-01-28 37.734 971,107 +587 0.56% 36,643,863
2016-01-29 2016-01-27 38.245 970,520 -587 0.56% 37,117,718
2016-01-28 2016-01-26 38.841 971,107 -587 0.56% 37,719,191
2016-01-26 2016-01-22 39.523 971,694 +1,174 0.56% 38,404,131
2016-01-25 2016-01-21 39.523 970,520 +587 0.56% 38,357,731
2016-01-22 2016-01-20 40.204 969,933 +587 0.56% 38,995,472
2016-01-20 2016-01-18 40.034 969,346 +1,174 0.56% 38,806,737
2016-01-15 2016-01-13 41.908 968,172 -11,740 0.56% 40,574,022
2016-01-12 2016-01-08 42.589 979,912 -1,174 0.57% 41,733,761
2016-01-08 2016-01-06 42.930 981,086 -2,348 0.57% 42,118,031
2015-12-28 2015-12-22 43.697 983,434 -1,174 0.57% 42,972,738
2015-12-21 2015-12-17 43.782 984,608 -1,761 0.57% 43,107,905
2015-12-16 2015-12-14 44.037 986,369 -1,174 0.57% 43,437,058
2015-12-10 2015-12-08 44.804 987,543 +24,654 0.57% 44,245,815
2015-12-09 2015-12-07 44.974 962,889 +12,327 0.56% 43,305,254
2015-12-04 2015-12-02 43.015 950,562 +587 0.55% 40,888,603
2015-11-27 2015-11-25 43.100 949,975 +587 0.55% 40,944,270
2015-11-26 2015-11-24 43.100 949,388 +587 0.55% 40,918,970
2015-11-25 2015-11-23 42.419 948,801 -587 0.55% 40,247,130
2015-11-24 2015-11-20 42.078 949,388 +587 0.55% 39,948,560
2015-11-16 2015-11-12 41.738 948,801 -2,935 0.55% 39,600,590
2015-11-09 2015-11-05 42.249 951,736 -4,696 0.55% 40,209,495
2015-11-05 2015-11-03 40.886 956,432 +1,174 0.55% 39,104,414
2015-10-28 2015-10-26 40.801 955,258 +587 0.55% 38,975,046
2015-10-15 2015-10-13 42.249 954,671 -4,109 0.55% 40,333,494
2015-10-14 2015-10-12 42.249 958,780 -4,109 0.55% 40,507,094
2015-10-02 2015-09-29 41.212 962,889 +13,585 0.56% 39,682,192
2015-09-15 2015-09-11 41.903 949,304 +578 0.56% 39,778,472
2015-09-14 2015-09-10 41.471 948,726 +1,158 0.56% 39,344,415
2015-09-10 2015-09-08 41.298 947,568 +1,736 0.55% 39,132,657
2015-09-09 2015-09-07 40.952 945,832 +2,315 0.55% 38,734,093
2015-09-07 2015-09-02 41.816 943,517 +579 0.55% 39,454,463
2015-09-04 2015-09-01 41.816 942,938 +2,314 0.55% 39,430,252
2015-09-01 2015-08-28 41.989 940,624 -578 0.55% 39,496,024
2015-08-27 2015-08-25 40.780 941,202 +1,736 0.55% 38,381,849
2015-08-26 2015-08-24 40.088 939,466 -579 0.55% 37,661,715
2015-08-19 2015-08-17 45.445 940,045 +579 0.55% 42,720,412
2015-08-18 2015-08-14 45.359 939,466 +1,157 0.55% 42,612,932
2015-08-12 2015-08-10 46.395 938,309 -578 0.55% 43,533,263
2015-07-30 2015-07-28 47.000 938,887 -2,894 0.55% 44,127,901
2015-07-29 2015-07-27 46.482 941,781 +2,894 0.55% 43,775,715
2015-07-27 2015-07-23 46.655 938,887 -2,894 0.55% 43,803,432
2015-07-20 2015-07-16 45.099 941,781 -579 0.55% 42,473,835
2015-07-08 2015-07-06 44.927 942,360 -1,157 0.55% 42,337,113
2015-07-07 2015-07-03 45.791 943,517 -8,102 0.55% 43,204,268
2015-07-03 2015-06-30 45.791 951,619 +578 0.56% 43,575,264
2015-07-02 2015-06-29 45.618 951,041 +1,158 0.56% 43,384,461
2015-06-24 2015-06-22 46.136 949,883 -579 0.56% 43,824,041
2015-06-19 2015-06-17 46.136 950,462 -1,736 0.56% 43,850,754
2015-06-16 2015-06-12 46.655 952,198 -579 0.56% 44,424,451
2015-06-15 2015-06-11 47.000 952,777 -6,366 0.56% 44,780,735
2015-06-12 2015-06-10 46.223 959,143 -9,838 0.56% 44,334,130
2015-06-10 2015-06-08 46.914 968,981 -2,893 0.57% 45,458,609
2015-06-08 2015-06-04 52.183 971,874 -1,737 0.57% 50,715,640
2015-06-05 2015-06-03 52.093 973,611 +46,734 0.57% 50,717,923
2015-06-02 2015-05-29 52.002 926,877 -1,102 0.57% 48,199,311
2015-05-28 2015-05-26 52.093 927,979 -551 0.57% 48,340,834
2015-05-27 2015-05-22 51.185 928,530 -5,510 0.57% 47,526,862
2015-05-26 2015-05-21 51.276 934,040 -11,018 0.57% 47,893,660
2015-05-21 2015-05-19 51.639 945,058 +6,611 0.58% 48,801,686
2015-05-20 2015-05-18 51.548 938,447 +2,204 0.58% 48,375,135
2015-05-19 2015-05-15 51.276 936,243 +2,203 0.58% 48,006,620
2015-05-07 2015-05-05 50.459 934,040 +6,061 0.57% 47,130,752
2015-05-06 2015-05-04 51.094 927,979 +4,958 0.57% 47,414,442
2015-05-05 2015-04-30 50.368 923,021 +4,959 0.57% 46,490,976
2015-04-24 2015-04-22 49.007 918,062 -2,755 0.56% 44,991,438
2015-04-23 2015-04-21 49.007 920,817 -5,509 0.57% 45,126,452
2015-04-17 2015-04-15 49.098 926,326 +5,509 0.57% 45,480,499
2015-04-16 2015-04-14 48.644 920,817 +551 0.57% 44,792,182
2015-04-15 2015-04-13 47.736 920,266 +4,958 0.57% 43,930,204
2015-04-10 2015-04-08 46.375 915,308 -10,467 0.56% 42,447,514
2015-04-09 2015-04-02 46.284 925,775 -5,510 0.57% 42,848,905
2015-04-02 2015-03-31 46.557 931,285 +551 0.57% 43,357,484
2015-04-01 2015-03-30 45.740 930,734 +551 0.57% 42,571,624
2015-03-23 2015-03-19 45.195 930,183 -4,408 0.57% 42,039,916
2015-03-19 2015-03-17 45.014 934,591 -3,856 0.57% 42,069,502
2015-03-17 2015-03-13 45.195 938,447 -1,102 0.58% 42,413,410
2015-03-13 2015-03-11 45.195 939,549 +1,102 0.58% 42,463,215
2015-03-06 2015-03-04 45.377 938,447 -1,653 0.58% 42,583,745
2015-02-26 2015-02-24 45.740 940,100 -2,204 0.58% 43,000,023
2015-02-25 2015-02-23 45.558 942,304 +551 0.58% 42,929,799
2015-02-16 2015-02-12 46.284 941,753 -2,754 0.58% 43,588,436
2015-02-11 2015-02-09 45.921 944,507 -1,102 0.58% 43,373,034
2015-02-09 2015-02-05 45.649 945,609 +2,754 0.58% 43,166,186
2015-02-06 2015-02-04 45.740 942,855 -9,366 0.58% 43,126,036
2015-02-05 2015-02-03 46.194 952,221 -3,305 0.59% 43,986,523
2015-02-04 2015-02-02 45.014 955,526 -1,653 0.59% 43,011,866
2015-02-03 2015-01-30 44.560 957,179 -11,019 0.59% 42,651,936
2015-02-02 2015-01-29 44.016 968,198 -6,060 0.60% 42,615,739
2015-01-30 2015-01-28 44.742 974,258 -8,264 0.60% 43,589,812
2015-01-29 2015-01-27 44.016 982,522 -2,204 0.60% 43,246,217
2015-01-27 2015-01-23 43.653 984,726 -1,653 0.61% 42,985,757
2015-01-23 2015-01-21 44.106 986,379 -6,611 0.61% 43,505,502
2015-01-22 2015-01-20 43.562 992,990 -2,755 0.61% 43,256,384
2015-01-20 2015-01-16 43.562 995,745 -1,653 0.61% 43,376,397
2015-01-15 2015-01-13 43.108 997,398 -1,653 0.61% 42,995,817
2015-01-14 2015-01-12 43.108 999,051 -3,085 0.61% 43,067,074
2015-01-12 2015-01-08 43.199 1,002,136 -4,408 0.62% 43,291,010
2015-01-06 2015-01-02 42.473 1,006,544 -550 0.62% 42,750,650
2014-12-29 2014-12-22 41.928 1,007,094 -1,653 0.62% 42,225,625
2014-12-22 2014-12-18 41.747 1,008,747 -6,061 0.62% 42,111,837
2014-12-19 2014-12-17 41.565 1,014,808 -2,754 0.62% 42,180,669
2014-12-17 2014-12-15 41.747 1,017,562 +2,203 0.63% 42,479,834
2014-12-15 2014-12-11 41.747 1,015,359 -2,754 0.62% 42,387,866
2014-11-13 2014-11-11 40.839 1,018,113 +2,203 0.63% 41,578,862
2014-11-03 2014-10-30 40.385 1,015,910 -1,652 0.62% 41,027,905
2014-10-30 2014-10-28 39.750 1,017,562 -9,366 0.63% 40,448,190
2014-10-29 2014-10-27 39.932 1,026,928 -6,612 0.63% 41,006,884
2014-10-28 2014-10-24 39.932 1,033,540 -20,385 0.64% 41,270,912
2014-10-27 2014-10-23 39.569 1,053,925 -550 0.65% 41,702,328
2014-10-24 2014-10-22 39.932 1,054,475 -1,653 0.65% 42,106,880
2014-10-20 2014-10-16 40.658 1,056,128 -2,755 0.65% 42,939,667
2014-10-17 2014-10-15 41.111 1,058,883 -2,755 0.65% 43,532,166
2014-10-08 2014-10-06 40.022 1,061,638 -4,407 0.65% 42,489,258
2014-10-07 2014-10-03 39.750 1,066,045 +3,856 0.66% 42,375,394
2014-10-06 2014-09-30 42.104 1,062,189 -551 0.65% 44,722,259
2014-10-03 2014-09-29 42.473 1,062,740 +17,637 0.65% 45,137,962
2014-09-30 2014-09-26 42.935 1,045,103 -1,083 0.65% 44,871,350
2014-09-25 2014-09-23 43.027 1,046,186 -1,083 0.65% 45,014,446
2014-09-23 2014-09-19 43.581 1,047,269 +2,166 0.65% 45,641,230
2014-09-19 2014-09-17 43.027 1,045,103 -541 0.65% 44,967,848
2014-09-17 2014-09-15 43.027 1,045,644 -1,083 0.65% 44,991,125
2014-09-16 2014-09-12 42.473 1,046,727 -2,708 0.65% 44,457,839
2014-09-15 2014-09-11 42.473 1,049,435 -2,166 0.66% 44,572,856
2014-09-11 2014-09-08 42.750 1,051,601 -1,083 0.66% 44,956,146
2014-09-10 2014-09-05 42.473 1,052,684 -2,708 0.66% 44,710,852
2014-09-08 2014-09-04 42.658 1,055,392 -4,332 0.66% 45,020,764
2014-08-29 2014-08-27 42.473 1,059,724 -2,707 0.66% 45,009,863
2014-08-22 2014-08-20 42.473 1,062,431 -2,166 0.66% 45,124,838
2014-08-18 2014-08-14 42.473 1,064,597 -17,329 0.67% 45,216,835
2014-08-14 2014-08-12 42.473 1,081,926 -5,957 0.68% 45,952,853
2014-08-13 2014-08-11 41.827 1,087,883 -7,581 0.68% 45,502,733
2014-08-06 2014-08-04 41.458 1,095,464 +542 0.69% 45,415,232
2014-08-04 2014-07-31 41.088 1,094,922 -4,874 0.68% 44,988,373
2014-07-30 2014-07-28 40.627 1,099,796 -542 0.69% 44,680,899
2014-07-28 2014-07-24 40.257 1,100,338 +8,665 0.69% 44,296,528
2014-07-24 2014-07-22 39.888 1,091,673 +3,249 0.68% 43,544,510
2014-07-22 2014-07-18 40.073 1,088,424 +3,790 0.68% 43,615,909
2014-07-18 2014-07-16 39.703 1,084,634 +542 0.68% 43,063,444
2014-07-09 2014-07-07 39.980 1,084,092 -542 0.68% 43,342,217
2014-07-04 2014-07-02 39.703 1,084,634 -10,830 0.68% 43,063,444
2014-07-03 2014-06-30 39.519 1,095,464 +2,166 0.69% 43,291,135
2014-06-30 2014-06-26 39.519 1,093,298 +1,083 0.68% 43,205,538
2014-06-20 2014-06-18 39.703 1,092,215 +542 0.68% 43,364,434
2014-06-19 2014-06-17 40.073 1,091,673 +541 0.68% 43,746,105
2014-06-13 2014-06-11 39.519 1,091,132 -541 0.68% 43,119,940
2014-06-10 2014-06-06 39.334 1,091,673 -2,166 0.68% 42,939,725
2014-06-05 2014-06-03 39.242 1,093,839 -3,249 0.68% 42,923,925
2014-06-04 2014-05-30 39.242 1,097,088 +1,624 0.69% 43,051,420
2014-05-30 2014-05-28 41.013 1,095,464 +36,567 0.69% 44,928,651
2014-05-29 2014-05-27 41.013 1,058,897 +524 0.68% 43,428,915
2014-05-28 2014-05-26 41.204 1,058,373 +524 0.68% 43,609,319
2014-05-22 2014-05-20 40.823 1,057,849 -1,048 0.68% 43,184,138
2014-05-15 2014-05-13 41.204 1,058,897 +7,863 0.68% 43,630,910
2014-05-14 2014-05-12 41.204 1,051,034 +1,048 0.68% 43,306,922
2014-05-13 2014-05-09 41.013 1,049,986 +1,573 0.68% 43,063,445
2014-05-09 2014-05-07 41.013 1,048,413 +1,573 0.68% 42,998,931
2014-05-08 2014-05-05 41.013 1,046,840 -524 0.68% 42,934,417
2014-04-16 2014-04-14 40.632 1,047,364 +2,096 0.68% 42,556,318
2014-04-11 2014-04-09 40.060 1,045,268 +2,097 0.68% 41,872,969
2014-04-08 2014-04-04 39.678 1,043,171 +2,097 0.67% 41,390,974
2014-04-01 2014-03-28 39.487 1,041,074 -524 0.67% 41,109,174
2014-03-31 2014-03-27 39.583 1,041,598 -5,766 0.67% 41,229,213
2014-03-27 2014-03-25 39.106 1,047,364 +2,621 0.68% 40,957,959
2014-03-25 2014-03-21 39.106 1,044,743 +2,621 0.67% 40,855,463
2014-03-21 2014-03-19 39.201 1,042,122 -524 0.67% 40,852,364
2014-03-20 2014-03-18 38.533 1,042,646 -525 0.67% 40,176,773
2014-03-19 2014-03-17 39.297 1,043,171 -1,572 0.67% 40,992,984
2014-03-14 2014-03-12 39.106 1,044,743 -787 0.67% 40,855,463
2014-03-13 2014-03-11 39.487 1,045,530 -6,290 0.68% 41,285,129
2014-03-05 2014-03-03 38.915 1,051,820 -4,718 0.68% 40,931,569
2014-03-03 2014-02-27 39.487 1,056,538 -2,621 0.68% 41,719,805
2014-02-20 2014-02-18 40.060 1,059,159 +524 0.68% 42,429,436
2014-02-07 2014-02-05 38.438 1,058,635 -524 0.68% 40,691,913
2014-01-29 2014-01-27 38.438 1,059,159 +4,718 0.68% 40,712,054
2014-01-28 2014-01-24 39.297 1,054,441 +5,242 0.68% 41,435,855
2014-01-21 2014-01-17 39.869 1,049,199 +2,621 0.68% 41,830,298
2014-01-20 2014-01-16 39.678 1,046,578 +524 0.68% 41,526,157
2014-01-09 2014-01-07 39.487 1,046,054 -3,145 0.68% 41,305,821
2014-01-07 2014-01-03 40.441 1,049,199 -1,573 0.68% 42,430,733
2014-01-02 2013-12-27 41.586 1,050,772 -1,048 0.68% 43,697,017
2013-12-30 2013-12-24 41.299 1,051,820 +5,242 0.68% 43,439,631
2013-12-20 2013-12-18 40.823 1,046,578 +524 0.68% 42,724,027
2013-12-19 2013-12-17 40.727 1,046,054 +1,573 0.68% 42,602,863
2013-12-17 2013-12-13 40.823 1,044,481 +1,048 0.67% 42,638,422
2013-12-13 2013-12-11 41.395 1,043,433 +524 0.67% 43,192,775
2013-12-12 2013-12-10 41.681 1,042,909 -524 0.67% 43,469,502
2013-12-11 2013-12-09 41.681 1,043,433 +2,621 0.67% 43,491,342
2013-12-10 2013-12-06 41.681 1,040,812 +525 0.67% 43,382,097
2013-12-05 2013-12-03 42.253 1,040,287 -1,049 0.67% 43,955,549
2013-11-25 2013-11-21 42.349 1,041,336 +2,621 0.67% 44,099,195
2013-11-22 2013-11-20 42.444 1,038,715 -5,242 0.67% 44,087,272
2013-11-20 2013-11-18 42.730 1,043,957 +5,242 0.67% 44,608,481
2013-11-18 2013-11-14 42.921 1,038,715 -2,621 0.67% 44,582,634
2013-11-06 2013-11-04 43.684 1,041,336 -4,718 0.67% 45,489,710
2013-11-04 2013-10-31 42.539 1,046,054 -9,960 0.68% 44,498,541
2013-11-01 2013-10-30 42.635 1,056,014 -3,670 0.68% 45,022,956
2013-10-31 2013-10-29 42.539 1,059,684 -1,048 0.68% 45,078,353
2013-10-30 2013-10-28 42.539 1,060,732 +524 0.69% 45,122,935
2013-10-29 2013-10-25 42.444 1,060,208 -524 0.68% 44,999,522
2013-10-28 2013-10-24 42.539 1,060,732 -4,194 0.69% 45,122,935
2013-10-25 2013-10-23 42.826 1,064,926 +524 0.69% 45,606,063
2013-10-23 2013-10-21 43.302 1,064,402 -1,048 0.69% 46,091,235
2013-10-22 2013-10-18 42.921 1,065,450 -1,048 0.69% 45,730,126
2013-10-15 2013-10-10 42.921 1,066,498 +1,048 0.69% 45,775,107
2013-10-10 2013-10-08 43.398 1,065,450 +524 0.69% 46,238,238
2013-10-09 2013-10-07 43.207 1,064,926 +2,621 0.69% 46,012,353
2013-10-08 2013-10-04 43.398 1,062,305 +525 0.69% 46,101,752
2013-10-04 2013-10-02 44.376 1,061,780 +14,797 0.69% 47,117,746
2013-09-30 2013-09-26 44.280 1,046,983 -6,206 0.69% 46,359,889
2013-09-24 2013-09-19 44.086 1,053,189 -12,412 0.69% 46,431,043
2013-09-17 2013-09-13 43.119 1,065,601 +517 0.70% 45,948,015
2013-09-16 2013-09-12 43.313 1,065,084 -1,035 0.70% 46,131,667
2013-09-06 2013-09-04 44.280 1,066,119 +1,035 0.70% 47,207,221
2013-09-05 2013-09-03 42.926 1,065,084 +517 0.70% 45,719,778
2013-09-04 2013-09-02 42.539 1,064,567 +5,172 0.70% 45,285,895
2013-08-30 2013-08-28 42.346 1,059,395 +10,860 0.69% 44,861,037
2013-08-29 2013-08-27 44.860 1,048,535 +517 0.69% 47,036,846
2013-08-28 2013-08-26 45.440 1,048,018 -517 0.69% 47,621,588
2013-08-20 2013-08-16 46.697 1,048,535 +5,172 0.69% 48,962,923
2013-08-19 2013-08-15 46.697 1,043,363 +1,034 0.68% 48,721,409
2013-08-15 2013-08-12 46.406 1,042,329 -3,620 0.68% 48,370,807
2013-08-13 2013-08-09 45.633 1,045,949 -517 0.68% 47,729,819
2013-08-07 2013-08-05 46.406 1,046,466 +517 0.69% 48,562,791
2013-08-05 2013-08-01 46.020 1,045,949 -5,172 0.68% 48,134,309
2013-07-31 2013-07-29 44.666 1,051,121 +5,689 0.69% 46,949,608
2013-07-04 2013-07-02 40.799 1,045,432 +517 0.68% 42,652,601
2013-07-02 2013-06-27 41.669 1,044,915 -4,137 0.68% 43,540,711
2013-06-27 2013-06-25 40.412 1,049,052 -1,034 0.69% 42,394,603
2013-06-20 2013-06-18 42.249 1,050,086 +5,688 0.69% 44,365,316
2013-06-19 2013-06-17 42.539 1,044,398 +2,069 0.68% 44,427,920
2013-06-18 2013-06-14 41.959 1,042,329 +2,586 0.68% 43,735,272
2013-06-17 2013-06-13 42.056 1,039,743 +8,275 0.68% 43,727,288
2013-06-13 2013-06-10 43.699 1,031,468 +4,137 0.68% 45,074,558
2013-06-11 2013-06-07 44.666 1,027,331 +2,586 0.67% 45,886,998
2013-06-07 2013-06-05 48.481 1,024,745 +31,095 0.67% 49,681,064
2013-06-06 2013-06-04 48.681 993,650 +1,504 0.67% 48,371,780
2013-06-05 2013-06-03 48.880 992,146 -1,504 0.67% 48,496,509
2013-06-03 2013-05-30 48.880 993,650 +501 0.67% 48,570,025
2013-05-21 2013-05-16 49.579 993,149 -1,503 0.67% 49,239,043
2013-05-20 2013-05-15 49.279 994,652 -1,003 0.67% 49,015,893
2013-05-14 2013-05-10 50.077 995,655 -2,005 0.67% 49,859,900
2013-05-13 2013-05-09 49.878 997,660 +1,003 0.67% 49,761,261
2013-05-09 2013-05-07 49.678 996,657 +501 0.67% 49,512,388
2013-05-08 2013-05-06 49.379 996,156 +501 0.67% 49,189,382
2013-05-07 2013-05-03 49.180 995,655 -5,012 0.67% 48,965,998
2013-05-02 2013-04-29 48.282 1,000,667 +3,508 0.68% 48,314,084
2013-04-30 2013-04-26 48.681 997,159 +1,003 0.67% 48,542,601
2013-04-29 2013-04-25 48.481 996,156 +1,504 0.67% 48,295,029
2013-04-26 2013-04-24 48.581 994,652 -1,504 0.67% 48,321,336
2013-04-24 2013-04-22 48.581 996,156 +501 0.67% 48,394,402
2013-04-23 2013-04-19 48.481 995,655 +1,003 0.67% 48,270,740
2013-04-22 2013-04-18 48.282 994,652 +5,012 0.67% 48,023,668
2013-04-18 2013-04-16 48.382 989,640 +5,513 0.67% 47,880,402
2013-04-17 2013-04-15 48.581 984,127 -501 0.66% 47,810,019
2013-04-15 2013-04-11 49.080 984,628 +2,005 0.67% 48,325,471
2013-04-11 2013-04-09 49.379 982,623 +2,005 0.66% 48,521,133
2013-04-10 2013-04-08 49.379 980,618 +1,002 0.66% 48,422,128
2013-04-09 2013-04-05 49.878 979,616 +2,506 0.66% 48,861,262
2013-04-08 2013-04-03 50.576 977,110 +1,003 0.66% 49,418,576
2013-04-03 2013-03-28 50.477 976,107 +4,010 0.66% 49,270,475
2013-04-02 2013-03-27 50.776 972,097 +1,503 0.66% 49,358,982
2013-03-28 2013-03-26 49.678 970,594 +1,504 0.66% 48,217,618
2013-03-20 2013-03-18 48.880 969,090 -3,509 0.65% 47,369,522
2013-03-07 2013-03-05 48.880 972,599 +502 0.66% 47,541,043
2013-03-06 2013-03-04 48.980 972,097 -2,507 0.66% 47,613,478
2013-03-04 2013-02-28 48.781 974,604 +3,008 0.66% 47,541,826
2013-02-28 2013-02-26 48.082 971,596 -1,504 0.66% 46,716,636
2013-02-25 2013-02-21 47.683 973,100 -501 0.66% 46,400,662
2013-02-22 2013-02-20 48.082 973,601 -501 0.66% 46,813,042
2013-02-21 2013-02-19 48.282 974,102 -3,008 0.66% 47,031,476
2013-02-20 2013-02-18 48.382 977,110 +502 0.66% 47,274,180
2013-02-18 2013-02-14 48.182 976,608 -2,005 0.66% 47,055,048
2013-02-07 2013-02-05 47.883 978,613 -1,003 0.66% 46,858,785
2013-02-06 2013-02-04 48.382 979,616 -501 0.66% 47,395,425
2013-02-05 2013-02-01 47.683 980,117 -501 0.66% 46,735,256
2013-02-01 2013-01-30 47.683 980,618 +5,012 0.66% 46,759,146
2013-01-31 2013-01-29 47.185 975,606 +5,012 0.66% 46,033,544
2013-01-30 2013-01-28 47.284 970,594 -501 0.66% 45,893,878
2013-01-29 2013-01-25 47.484 971,095 -501 0.66% 46,111,312
2013-01-28 2013-01-24 46.885 971,596 +501 0.66% 45,553,567
2013-01-25 2013-01-23 46.985 971,095 -5,012 0.66% 45,626,950
2013-01-23 2013-01-21 46.985 976,107 -1,003 0.66% 45,862,439
2013-01-22 2013-01-18 47.185 977,110 +2,005 0.66% 46,104,510
2013-01-21 2013-01-17 46.586 975,105 -1,503 0.66% 45,426,270
2013-01-18 2013-01-16 45.289 976,608 +2,506 0.66% 44,229,796
2013-01-17 2013-01-15 44.890 974,102 +4,009 0.66% 43,727,612
2013-01-14 2013-01-10 43.693 970,093 +6,516 0.66% 42,386,376
2013-01-07 2013-01-03 42.696 963,577 +1,003 0.65% 41,140,447
2013-01-04 2013-01-02 42.995 962,574 -1,003 0.65% 41,385,691
2013-01-03 2012-12-31 42.396 963,577 +502 0.65% 40,852,079
2012-12-21 2012-12-19 41.897 963,075 +1,002 0.65% 40,350,434
2012-12-20 2012-12-18 41.698 962,073 +5,012 0.65% 40,116,508
2012-12-19 2012-12-17 42.297 957,061 -4,511 0.65% 40,480,352
2012-12-18 2012-12-14 41.698 961,572 -1,503 0.65% 40,095,617
2012-12-17 2012-12-13 41.698 963,075 -1,003 0.65% 40,158,289
2012-12-14 2012-12-12 41.399 964,078 -8,521 0.65% 39,911,595
2012-12-13 2012-12-11 40.900 972,599 +502 0.66% 39,779,240
2012-12-12 2012-12-10 41.498 972,097 -1,003 0.66% 40,340,543
2012-12-11 2012-12-07 41.698 973,100 +4,010 0.66% 40,576,311
2012-12-10 2012-12-06 42.297 969,090 +1,002 0.65% 40,989,137
2012-12-06 2012-12-04 42.097 968,088 +1,003 0.65% 40,753,611
2012-12-03 2012-11-29 42.795 967,085 +5,012 0.65% 41,386,695
2012-11-29 2012-11-27 42.795 962,073 +1,504 0.65% 41,172,205
2012-11-22 2012-11-20 43.294 960,569 +2,005 0.65% 41,586,953
2012-11-20 2012-11-16 43.294 958,564 +1,503 0.65% 41,500,149
2012-11-19 2012-11-15 43.095 957,061 +1,504 0.65% 41,244,133
2012-11-12 2012-11-08 43.494 955,557 -2,005 0.65% 41,560,608
2012-11-09 2012-11-07 43.793 957,562 -4,511 0.65% 41,934,381
2012-11-08 2012-11-06 44.092 962,073 -3,007 0.65% 42,419,848
2012-11-07 2012-11-05 44.192 965,080 -5,013 0.65% 42,648,705
2012-11-06 2012-11-02 44.292 970,093 -5,012 0.66% 42,967,012
2012-11-05 2012-11-01 44.292 975,105 -1,002 0.66% 43,189,001
2012-10-30 2012-10-26 44.092 976,107 -501 0.66% 43,038,637
2012-10-29 2012-10-25 43.793 976,608 -4,511 0.66% 42,768,459
2012-10-26 2012-10-24 44.192 981,119 +3,007 0.66% 43,357,499
2012-10-25 2012-10-22 43.294 978,112 -1,003 0.66% 42,346,461
2012-10-24 2012-10-19 42.895 979,115 -1,002 0.66% 41,999,195
2012-10-22 2012-10-18 42.596 980,117 -1,504 0.66% 41,748,859
2012-10-19 2012-10-17 43.494 981,621 +1,003 0.66% 42,694,225
2012-10-18 2012-10-16 43.494 980,618 -1,003 0.66% 42,650,601
2012-10-17 2012-10-15 42.895 981,621 -2,506 0.66% 42,106,690
2012-10-16 2012-10-12 41.399 984,127 -1,002 0.66% 40,741,597
2012-10-15 2012-10-11 41.498 985,129 +3,007 0.67% 40,881,351
2012-10-12 2012-10-10 40.202 982,122 +3,007 0.66% 39,482,923
2012-10-11 2012-10-09 40.002 979,115 -1,503 0.66% 39,166,691
2012-10-10 2012-10-08 40.102 980,618 +2,005 0.66% 39,324,637
2012-10-09 2012-10-05 39.902 978,613 -7,519 0.66% 39,048,988
2012-10-08 2012-10-04 41.535 986,132 -15,036 0.67% 40,959,194
2012-10-05 2012-10-03 41.230 1,001,168 +19,630 0.68% 41,277,954
2012-10-04 2012-09-28 39.540 981,538 -2,456 0.68% 38,809,900
2012-10-03 2012-09-27 39.255 983,994 +1,474 0.68% 38,626,527
2012-09-24 2012-09-20 38.278 982,520 +11,296 0.68% 37,608,449
2012-09-21 2012-09-19 37.952 971,224 +4,912 0.67% 36,859,674
2012-09-20 2012-09-18 37.748 966,312 +982 0.67% 36,476,510
2012-09-19 2012-09-17 37.463 965,330 +982 0.67% 36,164,278
2012-09-11 2012-09-07 37.056 964,348 -491 0.66% 35,734,800
2012-09-07 2012-09-05 36.974 964,839 +12,770 0.67% 35,674,416
2012-09-06 2012-09-04 37.056 952,069 +1,965 0.66% 35,279,790
2012-09-04 2012-08-31 37.056 950,104 -9,823 0.66% 35,206,975
2012-09-03 2012-08-30 36.242 959,927 -2,014 0.66% 34,789,196
2012-08-31 2012-08-29 35.916 961,941 +11,296 0.66% 34,548,818
2012-08-28 2012-08-24 34.776 950,645 +983 0.66% 33,059,206
2012-08-23 2012-08-21 34.816 949,662 -2,456 0.65% 33,063,692
2012-08-14 2012-08-10 34.816 952,118 -8,841 0.66% 33,149,201
2012-08-08 2012-08-06 34.613 960,959 -2,456 0.66% 33,261,357
2012-08-01 2012-07-30 34.613 963,415 +983 0.66% 33,346,365
2012-07-23 2012-07-19 34.613 962,432 +2,947 0.66% 33,312,341
2012-07-20 2012-07-18 34.287 959,485 +491 0.66% 32,897,770
2012-07-10 2012-07-06 33.635 958,994 -983 0.66% 32,256,119
2012-07-09 2012-07-05 33.635 959,977 +2,456 0.66% 32,289,182
2012-07-05 2012-07-03 33.472 957,521 +7,367 0.66% 32,050,610
2012-07-03 2012-06-28 33.147 950,154 -2,455 0.66% 31,494,490
2012-06-27 2012-06-25 33.187 952,609 -5,403 0.66% 31,614,656
2012-06-15 2012-06-13 32.902 958,012 +19,646 0.66% 31,520,891
2012-06-07 2012-06-05 32.821 938,366 -1,473 0.65% 30,798,068
2012-06-04 2012-05-31 35.648 939,839 +30,514 0.65% 33,503,293
2012-05-07 2012-05-03 35.900 909,325 +2,851 0.65% 32,645,159
2012-05-04 2012-05-02 36.237 906,474 +1,901 0.65% 32,848,015
2012-05-03 2012-04-30 35.985 904,573 +19,483 0.64% 32,550,702
2012-04-25 2012-04-23 35.185 885,090 -1,901 0.63% 31,141,845
2012-03-30 2012-03-28 35.185 886,991 -475 0.63% 31,208,732
2012-03-20 2012-03-16 35.395 887,466 -4,277 0.63% 31,412,199
2012-03-16 2012-03-14 34.932 891,743 -8,553 0.64% 31,150,744
2012-03-15 2012-03-13 34.932 900,296 -5,703 0.64% 31,449,521
2012-03-06 2012-03-02 34.764 905,999 +8,079 0.65% 31,496,217
2012-02-24 2012-02-22 34.848 897,920 -1,901 0.64% 31,290,940
2012-02-23 2012-02-21 34.932 899,821 -950 0.64% 31,432,928
2012-02-21 2012-02-17 35.143 900,771 -476 0.64% 31,655,669
2012-02-20 2012-02-16 34.975 901,247 -14,256 0.64% 31,520,673
2012-02-16 2012-02-14 34.217 915,503 -1,901 0.65% 31,325,711
2012-02-13 2012-02-09 33.712 917,404 +1,426 0.65% 30,927,426
2012-02-08 2012-02-06 33.081 915,978 +950 0.65% 30,301,087
2012-02-07 2012-02-03 33.123 915,028 +9,505 0.65% 30,308,172
2012-01-26 2012-01-19 32.618 905,523 +7,128 0.65% 29,536,009
2012-01-13 2012-01-11 32.323 898,395 -4,752 0.64% 29,038,834
2012-01-11 2012-01-09 32.407 903,147 +475 0.64% 29,268,455
2012-01-10 2012-01-06 32.323 902,672 +2,376 0.64% 29,177,079
2012-01-05 2012-01-03 32.533 900,296 -2,376 0.64% 29,289,735
2011-12-28 2011-12-22 31.986 902,672 -6,178 0.64% 28,873,152
2011-12-08 2011-12-06 32.239 908,850 +1,426 0.65% 29,300,269
2011-12-07 2011-12-05 32.281 907,424 +475 0.65% 29,292,487
2011-11-29 2011-11-25 32.028 906,949 +1,426 0.65% 29,048,128
2011-11-01 2011-10-28 32.070 905,523 +4,276 0.65% 29,040,566
2011-10-24 2011-10-20 31.565 901,247 -4,752 0.64% 28,448,261
2011-10-21 2011-10-19 31.776 905,999 -3,326 0.65% 28,788,915
2011-10-11 2011-10-07 30.092 909,325 -7,128 0.65% 27,363,762
2011-10-07 2011-10-04 30.593 916,453 +1,425 0.65% 28,036,969
2011-10-06 2011-10-03 31.024 915,028 +21,265 0.65% 28,387,647
2011-10-03 2011-09-28 33.825 893,763 -928 0.65% 30,231,141
2011-09-30 2011-09-27 33.394 894,691 -464 0.65% 29,877,020
2011-09-27 2011-09-23 34.040 895,155 -929 0.65% 30,471,080
2011-09-22 2011-09-20 35.031 896,084 +929 0.65% 31,390,756
2011-09-16 2011-09-14 35.160 895,155 -2,785 0.65% 31,473,925
2011-09-06 2011-09-02 36.151 897,940 +928 0.66% 32,461,740
2011-09-05 2011-09-01 36.281 897,012 -928 0.65% 32,544,144
2011-09-01 2011-08-30 35.979 897,940 -4,178 0.66% 32,306,976
2011-08-31 2011-08-29 35.548 902,118 -928 0.66% 32,068,586
2011-08-30 2011-08-26 34.471 903,046 -6,498 0.66% 31,128,799
2011-08-25 2011-08-23 33.394 909,544 -27,850 0.66% 30,373,016
2011-08-23 2011-08-19 33.394 937,394 -8,355 0.68% 31,303,030
2011-08-11 2011-08-09 33.609 945,749 -5,105 0.69% 31,785,790
2011-08-10 2011-08-08 33.825 950,854 -4,642 0.69% 32,162,219
2011-08-09 2011-08-05 34.255 955,496 -1,393 0.70% 32,730,943
2011-08-02 2011-07-29 35.591 956,889 -11,139 0.70% 34,056,822
2011-07-26 2011-07-22 35.677 968,028 +1,392 0.71% 34,536,694
2011-07-25 2011-07-21 35.720 966,636 -3,713 0.71% 34,528,682
2011-07-20 2011-07-18 35.548 970,349 +2,321 0.71% 34,494,068
2011-07-19 2011-07-15 35.548 968,028 +928 0.71% 34,411,561
2011-07-18 2011-07-14 35.333 967,100 +464 0.71% 34,170,218
2011-07-13 2011-07-11 35.850 966,636 -3,713 0.71% 34,653,635
2011-07-12 2011-07-08 35.807 970,349 -3,249 0.71% 34,744,934
2011-07-11 2011-07-07 35.720 973,598 +2,320 0.71% 34,777,368
2011-06-30 2011-06-28 35.548 971,278 +1,857 0.71% 34,527,093
2011-06-29 2011-06-27 35.160 969,421 +2,321 0.71% 34,085,141
2011-06-24 2011-06-22 35.031 967,100 -464 0.71% 33,878,521
2011-06-23 2011-06-21 34.945 967,564 +928 0.71% 33,811,393
2011-06-22 2011-06-20 34.859 966,636 +464 0.71% 33,695,662
2011-06-17 2011-06-15 35.117 966,172 -464 0.70% 33,929,274
2011-06-15 2011-06-13 35.031 966,636 -928 0.71% 33,862,266
2011-06-13 2011-06-09 35.376 967,564 -929 0.71% 34,228,303
2011-06-07 2011-06-02 35.246 968,493 -5,569 0.71% 34,135,974
2011-06-03 2011-06-01 35.591 974,062 -465 0.71% 34,668,030
2011-06-02 2011-05-31 38.372 974,527 -12,068 0.71% 37,395,010
2011-06-01 2011-05-30 38.105 986,595 +34,739 0.72% 37,593,963
2011-05-31 2011-05-27 37.569 951,856 -2,689 0.72% 35,760,589
2011-05-30 2011-05-26 37.480 954,545 +4,482 0.72% 35,776,431
2011-05-27 2011-05-25 37.212 950,063 -448 0.72% 35,354,099
2011-05-26 2011-05-24 37.212 950,511 +448 0.72% 35,370,771
2011-05-24 2011-05-20 37.480 950,063 +2,241 0.72% 35,608,446
2011-05-23 2011-05-19 37.435 947,822 +2,242 0.72% 35,482,162
2011-05-19 2011-05-17 37.346 945,580 -1,345 0.71% 35,313,849
2011-05-18 2011-05-16 37.257 946,925 -8,517 0.72% 35,279,578
2011-05-17 2011-05-13 37.034 955,442 -19,274 0.72% 35,383,741
2011-05-16 2011-05-12 37.079 974,716 +4,482 0.74% 36,141,023
2011-05-13 2011-05-11 37.168 970,234 +897 0.73% 36,061,419
2011-05-11 2011-05-06 36.945 969,337 -3,138 0.73% 35,811,825
2011-05-06 2011-05-04 36.811 972,475 -1,344 0.73% 35,797,584
2011-05-05 2011-05-03 36.811 973,819 -1,345 0.74% 35,847,058
2011-05-03 2011-04-28 36.766 975,164 +896 0.74% 35,853,057
2011-04-27 2011-04-21 36.766 974,268 -448 0.74% 35,820,115
2011-04-20 2011-04-18 36.811 974,716 +4,482 0.74% 35,880,077
2011-04-18 2011-04-14 36.989 970,234 +897 0.73% 35,888,255
2011-04-15 2011-04-13 36.811 969,337 -2,241 0.73% 35,682,072
2011-04-07 2011-04-04 36.632 971,578 +896 0.73% 35,591,161
2011-04-06 2011-04-01 36.588 970,682 +3,586 0.73% 35,515,027
2011-04-01 2011-03-30 36.498 967,096 +3,138 0.73% 35,297,522
2011-03-29 2011-03-25 34.937 963,958 +896 0.73% 33,677,605
2011-03-24 2011-03-22 34.937 963,062 -78,890 0.73% 33,646,302
2011-03-23 2011-03-21 34.892 1,041,952 -4,482 0.79% 36,355,974
2011-03-22 2011-03-18 35.026 1,046,434 -18,826 0.79% 36,652,434
2011-03-21 2011-03-17 34.268 1,065,260 -20,619 0.80% 36,503,807
2011-03-17 2011-03-15 34.580 1,085,879 -896 0.82% 37,549,526
2011-03-11 2011-03-09 35.695 1,086,775 -6,276 0.82% 38,792,784
2011-03-08 2011-03-04 35.740 1,093,051 -1,344 0.83% 39,065,579
2011-03-07 2011-03-03 35.517 1,094,395 -3,586 0.83% 38,869,459
2011-03-04 2011-03-02 35.695 1,097,981 -449 0.83% 39,192,786
2011-03-03 2011-03-01 35.740 1,098,430 -14,343 0.83% 39,257,824
2011-03-02 2011-02-28 35.472 1,112,773 -6,724 0.84% 39,472,536
2011-02-25 2011-02-23 35.695 1,119,497 -1,345 0.85% 39,960,807
2011-02-15 2011-02-11 36.142 1,120,842 -2,689 0.85% 40,508,927
2011-02-10 2011-02-08 36.365 1,123,531 -1,345 0.85% 40,856,767
2011-02-09 2011-02-07 36.365 1,124,876 +897 0.85% 40,905,677
2011-02-08 2011-02-02 36.365 1,123,979 -2,690 0.85% 40,873,058
2011-02-07 2011-01-31 36.275 1,126,669 -448 0.85% 40,870,337
2011-01-28 2011-01-26 36.186 1,127,117 -1,345 0.85% 40,786,006
2011-01-27 2011-01-25 36.365 1,128,462 +1,345 0.85% 41,036,080
2011-01-26 2011-01-24 36.142 1,127,117 -3,586 0.85% 40,735,715
2011-01-24 2011-01-20 36.365 1,130,703 +1,345 0.85% 41,117,573
2011-01-21 2011-01-19 36.677 1,129,358 -1,345 0.85% 41,421,400
2011-01-20 2011-01-18 36.722 1,130,703 -2,241 0.85% 41,521,182
2011-01-19 2011-01-17 36.543 1,132,944 +3,586 0.86% 41,401,271
2011-01-18 2011-01-14 36.945 1,129,358 -897 0.85% 41,723,746
2011-01-17 2011-01-13 37.882 1,130,255 +5,828 0.85% 42,815,937
2011-01-14 2011-01-12 36.409 1,124,427 -897 0.85% 40,939,520
2011-01-13 2011-01-11 36.320 1,125,324 -17,481 0.85% 40,871,757
2011-01-11 2011-01-07 36.454 1,142,805 +1,793 0.86% 41,659,640
2011-01-05 2011-01-03 36.454 1,141,012 -2,241 0.86% 41,594,278
2011-01-03 2010-12-29 36.498 1,143,253 -2,690 0.86% 41,726,982
2010-12-28 2010-12-22 36.989 1,145,943 +2,690 0.87% 42,387,604
2010-12-22 2010-12-20 36.588 1,143,253 -3,586 0.86% 41,829,004
2010-12-21 2010-12-17 37.034 1,146,839 -4,483 0.87% 42,471,918
2010-12-20 2010-12-16 37.034 1,151,322 -1,793 0.87% 42,637,941
2010-12-17 2010-12-15 37.748 1,153,115 -2,689 0.87% 43,527,559
2010-12-16 2010-12-14 37.659 1,155,804 -897 0.87% 43,525,920
2010-12-15 2010-12-13 37.926 1,156,701 -448 0.87% 43,869,366
2010-12-13 2010-12-09 38.551 1,157,149 -12,550 0.87% 44,609,191
2010-12-10 2010-12-08 38.462 1,169,699 +2,241 0.88% 44,988,624
2010-12-09 2010-12-07 39.042 1,167,458 +6,275 0.88% 45,579,614
2010-12-08 2010-12-06 37.837 1,161,183 +17,481 0.88% 43,935,730
2010-12-02 2010-11-30 33.241 1,143,702 +897 0.86% 38,018,106
2010-12-01 2010-11-29 33.464 1,142,805 -20,171 0.86% 38,243,244
2010-11-29 2010-11-25 33.152 1,162,976 +448 0.88% 38,555,016
2010-11-26 2010-11-24 33.152 1,162,528 -9,413 0.88% 38,540,164
2010-11-18 2010-11-16 32.795 1,171,941 -3,137 0.89% 38,433,896
2010-11-15 2010-11-11 33.464 1,175,078 +105,784 0.89% 39,323,239
2010-11-12 2010-11-10 33.152 1,069,294 +8,965 0.81% 35,449,268
2010-11-10 2010-11-08 32.795 1,060,329 +19,274 0.80% 34,773,572
2010-11-09 2010-11-05 32.840 1,041,055 +2,241 0.79% 34,187,931
2010-11-08 2010-11-04 32.929 1,038,814 +1,345 0.78% 34,207,039
2010-11-04 2010-11-02 32.349 1,037,469 -897 0.78% 33,560,967
2010-10-27 2010-10-25 32.483 1,038,366 -4,482 0.78% 33,728,976
2010-10-18 2010-10-14 32.929 1,042,848 -448 0.79% 34,339,874
2010-10-15 2010-10-13 33.018 1,043,296 -2,242 0.79% 34,447,728
2010-10-14 2010-10-12 33.018 1,045,538 +449 0.79% 34,521,755
2010-10-08 2010-10-06 33.918 1,045,089 -4,483 0.79% 35,447,195
2010-10-07 2010-10-05 33.963 1,049,572 +16,298 0.79% 35,646,778
2010-10-06 2010-10-04 33.963 1,033,274 +883 0.79% 35,093,246
2010-09-29 2010-09-27 33.963 1,032,391 -3,091 0.79% 35,063,257
2010-09-27 2010-09-22 33.737 1,035,482 -13,250 0.79% 34,933,782
2010-09-24 2010-09-21 33.510 1,048,732 +3,092 0.80% 35,143,339
2010-09-21 2010-09-17 33.510 1,045,640 -2,209 0.80% 35,039,725
2010-09-15 2010-09-13 32.740 1,047,849 -2,208 0.80% 34,307,082
2010-09-14 2010-09-10 32.559 1,050,057 +1,767 0.81% 34,189,169
2010-09-10 2010-09-08 32.650 1,048,290 +441 0.80% 34,226,579
2010-09-09 2010-09-07 32.967 1,047,849 +442 0.80% 34,544,337
2010-09-07 2010-09-03 32.107 1,047,407 +442 0.80% 33,628,577
2010-09-06 2010-09-02 32.242 1,046,965 -1,325 0.80% 33,756,619
2010-09-01 2010-08-30 31.020 1,048,290 -442 0.80% 32,517,623
2010-08-31 2010-08-27 31.110 1,048,732 +442 0.80% 32,626,316
2010-08-30 2010-08-26 30.974 1,048,290 -9,275 0.80% 32,470,152
2010-08-23 2010-08-19 30.793 1,057,565 +12,366 0.81% 32,565,876
2010-08-20 2010-08-18 31.518 1,045,199 +2,650 0.80% 32,942,382
2010-08-19 2010-08-17 31.654 1,042,549 -1,766 0.80% 33,000,493
2010-08-10 2010-08-06 31.518 1,044,315 -3,092 0.80% 32,914,521
2010-08-09 2010-08-05 31.699 1,047,407 -4,417 0.80% 33,201,698
2010-08-06 2010-08-04 31.925 1,051,824 -4,416 0.81% 33,579,867
2010-08-05 2010-08-03 31.699 1,056,240 -3,092 0.81% 33,481,695
2010-08-04 2010-08-02 30.839 1,059,332 -1,766 0.81% 32,668,259
2010-08-02 2010-07-29 30.793 1,061,098 -442 0.81% 32,674,668
2010-07-23 2010-07-21 30.114 1,061,540 -1,325 0.81% 31,967,214
2010-07-22 2010-07-20 30.023 1,062,865 +10,158 0.81% 31,910,853
2010-07-19 2010-07-15 29.435 1,052,707 +3,533 0.81% 30,986,152
2010-07-16 2010-07-14 29.888 1,049,174 -4,416 0.80% 31,357,269
2010-07-15 2010-07-13 29.435 1,053,590 +1,325 0.81% 31,012,143
2010-07-14 2010-07-12 29.163 1,052,265 +5,741 0.81% 30,687,236
2010-07-12 2010-07-08 29.027 1,046,524 +6,625 0.80% 30,377,638
2010-07-09 2010-07-07 28.529 1,039,899 +7,950 0.80% 29,667,332
2010-07-08 2010-07-06 28.484 1,031,949 +16,783 0.79% 29,393,795
2010-07-07 2010-07-05 28.167 1,015,166 +4,416 0.78% 28,593,955
2010-07-05 2010-06-30 27.578 1,010,750 -883 0.78% 27,874,547
2010-07-02 2010-06-29 27.397 1,011,633 -883 0.78% 27,715,655
2010-06-29 2010-06-25 27.442 1,012,516 -1,325 0.78% 27,785,697
2010-06-22 2010-06-18 27.171 1,013,841 +883 0.78% 27,546,592
2010-06-21 2010-06-17 27.488 1,012,958 +7,508 0.78% 27,843,698
2010-06-17 2010-06-14 27.080 1,005,450 -2,208 0.77% 27,227,542
2010-06-04 2010-06-02 27.171 1,007,658 +2,208 0.77% 27,378,597
2010-06-03 2010-06-01 27.171 1,005,450 -11,041 0.77% 27,318,604
2010-05-31 2010-05-27 29.427 1,016,491 +38,847 0.78% 29,912,523
2010-05-28 2010-05-26 28.815 977,644 -3,399 0.78% 28,170,960
2010-05-25 2010-05-20 29.051 981,043 +2,124 0.78% 28,499,858
2010-05-19 2010-05-17 29.804 978,919 +2,124 0.78% 29,175,611
2010-05-17 2010-05-13 29.474 976,795 -849 0.78% 28,790,370
2010-05-14 2010-05-12 29.616 977,644 -2,549 0.78% 28,953,487
2010-05-12 2010-05-10 28.909 980,193 -2,124 0.78% 28,336,712
2010-05-11 2010-05-07 28.956 982,317 -1,274 0.78% 28,444,366
2010-05-05 2010-05-03 29.710 983,591 +2,124 0.78% 29,222,232
2010-05-04 2010-04-30 29.427 981,467 -1,275 0.78% 28,881,863
2010-05-03 2010-04-29 29.051 982,742 -2,548 0.78% 28,549,215
2010-04-30 2010-04-28 29.003 985,290 -5,522 0.79% 28,576,845
2010-04-29 2010-04-27 29.239 990,812 +3,822 0.79% 28,970,257
2010-04-28 2010-04-26 29.145 986,990 -424 0.79% 28,765,564
2010-04-22 2010-04-20 28.768 987,414 -1,699 0.79% 28,405,993
2010-04-16 2010-04-14 29.474 989,113 -850 0.79% 29,153,435
2010-04-15 2010-04-13 29.098 989,963 -2,549 0.79% 28,805,600
2010-04-14 2010-04-12 29.051 992,512 -5,946 0.79% 28,833,039
2010-04-13 2010-04-09 29.098 998,458 +3,823 0.80% 29,052,784
2010-04-12 2010-04-08 28.015 994,635 -8,496 0.79% 27,864,432
2010-04-09 2010-04-07 26.838 1,003,131 +2,124 0.80% 26,921,670
2010-04-08 2010-04-01 26.461 1,001,007 +2,124 0.80% 26,487,619
2010-04-07 2010-03-31 26.508 998,883 +3,398 0.80% 26,478,447
2010-04-01 2010-03-30 25.990 995,485 -2,973 0.79% 25,872,791
2010-03-31 2010-03-29 25.943 998,458 -2,974 0.80% 25,903,049
2010-03-30 2010-03-26 25.661 1,001,432 +850 0.80% 25,697,297
2010-03-26 2010-03-24 25.566 1,000,582 -2,124 0.80% 25,581,264
2010-03-23 2010-03-19 25.425 1,002,706 -7,646 0.80% 25,493,934
2010-03-22 2010-03-18 25.613 1,010,352 +849 0.81% 25,878,619
2010-03-04 2010-03-02 24.719 1,009,503 -424 0.80% 24,953,783
2010-03-03 2010-03-01 24.672 1,009,927 +849 0.81% 24,916,713
2010-02-19 2010-02-17 24.342 1,009,078 -425 0.80% 24,563,190
2010-02-09 2010-02-05 24.060 1,009,503 +850 0.80% 24,288,349
2010-02-04 2010-02-02 24.389 1,008,653 +3,823 0.80% 24,600,335
2010-01-29 2010-01-27 24.342 1,004,830 -22,938 0.80% 24,459,784
2010-01-27 2010-01-25 24.719 1,027,768 -425 0.82% 25,405,274
2010-01-21 2010-01-19 25.378 1,028,193 -2,548 0.82% 26,093,533
2010-01-15 2010-01-13 25.425 1,030,741 -3,823 0.82% 26,206,728
2010-01-14 2010-01-12 25.661 1,034,564 +2,123 0.82% 26,547,483
2010-01-13 2010-01-11 25.661 1,032,441 +850 0.82% 26,493,006
2010-01-12 2010-01-08 25.661 1,031,591 +3,823 0.82% 26,471,194
2010-01-11 2010-01-07 25.566 1,027,768 -425 0.82% 26,276,312
2010-01-07 2010-01-05 25.613 1,028,193 -8,495 0.82% 26,335,589
2010-01-06 2010-01-04 25.519 1,036,688 -1,275 0.83% 26,455,553
2010-01-04 2009-12-29 25.425 1,037,963 -424 0.83% 26,390,348
2009-12-30 2009-12-28 25.472 1,038,387 -2,124 0.83% 26,450,019
2009-12-29 2009-12-24 25.378 1,040,511 -3,399 0.83% 26,406,140
2009-12-15 2009-12-11 25.237 1,043,910 -2,123 0.83% 26,344,947
2009-12-14 2009-12-10 25.190 1,046,033 -2,124 0.83% 26,349,274
2009-12-11 2009-12-09 25.190 1,048,157 -2,124 0.84% 26,402,777
2009-12-10 2009-12-08 25.190 1,050,281 +1,274 0.84% 26,456,280
2009-12-09 2009-12-07 25.190 1,049,007 -425 0.84% 26,424,188
2009-12-08 2009-12-04 25.237 1,049,432 -1,274 0.84% 26,484,305
2009-12-07 2009-12-03 25.048 1,050,706 -1,699 0.84% 26,318,573
2009-12-04 2009-12-02 25.048 1,052,405 -3,398 0.84% 26,361,130
2009-12-03 2009-12-01 24.531 1,055,803 -850 0.84% 25,899,424
2009-12-02 2009-11-30 24.248 1,056,653 +1,274 0.84% 25,621,769
2009-12-01 2009-11-27 24.013 1,055,379 -3,398 0.84% 25,342,421
2009-11-30 2009-11-26 24.483 1,058,777 +425 0.84% 25,922,527
2009-11-27 2009-11-25 24.578 1,058,352 -3,398 0.84% 26,011,783
2009-11-25 2009-11-23 24.531 1,061,750 +2,124 0.85% 26,045,307
2009-11-23 2009-11-19 24.578 1,059,626 +849 0.84% 26,043,095
2009-11-13 2009-11-11 24.578 1,058,777 -2,124 0.84% 26,022,229
2009-11-12 2009-11-10 24.483 1,060,901 +4,248 0.85% 25,974,529
2009-11-10 2009-11-06 24.295 1,056,653 -425 0.84% 25,671,520
2009-11-02 2009-10-29 24.107 1,057,078 +5,947 0.84% 25,482,761
2009-10-30 2009-10-28 24.766 1,051,131 -849 0.84% 26,032,272
2009-10-29 2009-10-27 25.048 1,051,980 +2,124 0.84% 26,350,484
2009-10-27 2009-10-22 25.143 1,049,856 +1,274 0.84% 26,396,143
2009-10-22 2009-10-20 25.331 1,048,582 +849 0.84% 26,561,596
2009-10-19 2009-10-15 25.378 1,047,733 -2,123 0.84% 26,589,421
2009-10-15 2009-10-13 24.813 1,049,856 -2,124 0.84% 26,050,126
2009-10-14 2009-10-12 24.342 1,051,980 -2,124 0.84% 25,607,519
2009-10-13 2009-10-09 24.625 1,054,104 +425 0.84% 25,957,008
2009-10-09 2009-10-07 25.671 1,053,679 -2,124 0.84% 27,049,462
2009-10-08 2009-10-06 24.998 1,055,803 +21,748 0.84% 26,393,397
2009-10-07 2009-10-05 24.758 1,034,055 -7,488 0.84% 25,601,176
2009-10-06 2009-10-02 24.710 1,041,543 +4,160 0.85% 25,736,494
2009-09-29 2009-09-25 24.998 1,037,383 +2,080 0.84% 25,932,926
2009-09-28 2009-09-24 24.998 1,035,303 +2,081 0.84% 25,880,929
2009-09-18 2009-09-16 25.239 1,033,222 +832 0.84% 26,077,263
2009-09-16 2009-09-14 25.191 1,032,390 +1,248 0.84% 26,006,633
2009-09-15 2009-09-11 25.095 1,031,142 -416 0.84% 25,876,053
2009-09-14 2009-09-10 25.191 1,031,558 -31,202 0.84% 25,985,674
2009-09-11 2009-09-09 25.191 1,062,760 +832 0.87% 26,771,675
2009-09-10 2009-09-08 24.277 1,061,928 +2,080 0.86% 25,780,747
2009-09-09 2009-09-07 24.037 1,059,848 -832 0.86% 25,475,496
2009-09-08 2009-09-04 24.037 1,060,680 +4,160 0.86% 25,495,494
2009-09-02 2009-08-31 24.037 1,056,520 -4,160 0.86% 25,395,501
2009-08-28 2009-08-26 24.518 1,060,680 -7,073 0.86% 26,005,404
2009-08-26 2009-08-24 24.662 1,067,753 -4,160 0.87% 26,332,811
2009-08-25 2009-08-21 24.133 1,071,913 +4,160 0.87% 25,868,563
2009-08-20 2009-08-18 24.277 1,067,753 -4,160 0.87% 25,922,163
2009-08-19 2009-08-17 24.085 1,071,913 -1,664 0.87% 25,817,032
2009-08-14 2009-08-12 23.845 1,073,577 -5,408 0.87% 25,599,055
2009-08-11 2009-08-07 24.037 1,078,985 -1,248 0.88% 25,935,490
2009-08-07 2009-08-05 23.941 1,080,233 +3,328 0.88% 25,861,627
2009-08-06 2009-08-04 24.998 1,076,905 -3,745 0.88% 26,920,913
2009-08-05 2009-08-03 24.758 1,080,650 -1,664 0.88% 26,754,777
2009-08-04 2009-07-31 23.989 1,082,314 +2,081 0.88% 25,963,478
2009-08-03 2009-07-30 23.628 1,080,233 +5,408 0.88% 25,524,075
2009-07-31 2009-07-29 23.436 1,074,825 -2,080 0.87% 25,189,609
2009-07-30 2009-07-28 23.124 1,076,905 +2,080 0.88% 24,901,845
2009-07-29 2009-07-27 23.075 1,074,825 -1,248 0.87% 24,802,077
2009-07-22 2009-07-20 22.595 1,076,073 -416 0.88% 24,313,565
2009-07-21 2009-07-17 22.210 1,076,489 -2,496 0.88% 23,908,957
2009-07-20 2009-07-16 22.210 1,078,985 -4,161 0.88% 23,964,393
2009-07-17 2009-07-15 22.114 1,083,146 -832 0.88% 23,952,667
2009-07-15 2009-07-13 21.633 1,083,978 -2,912 0.88% 23,449,956
2009-07-09 2009-07-07 21.465 1,086,890 -1,248 0.88% 23,330,074
2009-07-02 2009-06-29 21.609 1,088,138 +2,496 0.89% 23,513,795
2009-06-29 2009-06-25 21.225 1,085,642 -8,320 0.88% 23,042,330
2009-06-26 2009-06-24 21.080 1,093,962 -1,248 0.89% 23,061,146
2009-06-25 2009-06-23 20.912 1,095,210 +2,496 0.89% 22,903,176
2009-06-18 2009-06-16 21.056 1,092,714 +1,664 0.89% 23,008,572
2009-06-17 2009-06-15 21.393 1,091,050 -11,649 0.89% 23,340,691
2009-06-16 2009-06-12 21.633 1,102,699 +2,080 0.90% 23,854,952
2009-06-15 2009-06-11 21.561 1,100,619 -6,240 0.90% 23,730,588
2009-06-12 2009-06-10 21.537 1,106,859 -1,248 0.90% 23,838,524
2009-06-11 2009-06-09 21.513 1,108,107 -832 0.90% 23,838,767
2009-06-10 2009-06-08 22.194 1,108,939 -4,161 0.90% 24,611,685
2009-06-09 2009-06-05 22.120 1,113,100 +24,152 0.91% 24,622,232
2009-06-08 2009-06-04 21.875 1,088,948 -1,224 0.90% 23,821,225
2009-06-05 2009-06-03 22.243 1,090,172 +4,898 0.90% 24,248,583
2009-06-04 2009-06-02 21.557 1,085,274 +8,981 0.90% 23,395,243
2009-06-03 2009-06-01 21.312 1,076,293 +6,532 0.89% 22,937,985
2009-06-02 2009-05-29 20.577 1,069,761 +408 0.89% 22,012,610
2009-06-01 2009-05-27 20.577 1,069,353 +816 0.89% 22,004,215
2009-05-29 2009-05-26 20.185 1,068,537 +7,348 0.89% 21,568,616
2009-05-27 2009-05-25 20.087 1,061,189 +15,921 0.88% 21,316,313
2009-05-26 2009-05-22 19.916 1,045,268 -11,430 0.87% 20,817,266
2009-05-19 2009-05-15 19.842 1,056,698 +4,082 0.88% 20,967,246
2009-05-18 2009-05-14 19.622 1,052,616 -8,981 0.87% 20,654,181
2009-05-15 2009-05-13 19.989 1,061,597 +816 0.88% 21,220,486
2009-05-08 2009-05-06 20.700 1,060,781 +2,858 0.88% 21,957,755
2009-05-07 2009-05-05 18.862 1,057,923 +816 0.88% 19,954,933
2009-05-06 2009-05-04 18.421 1,057,107 -1,633 0.88% 19,473,422
2009-05-04 2009-04-29 18.029 1,058,740 -816 0.88% 19,088,536
2009-04-30 2009-04-28 18.176 1,059,556 -1,225 0.88% 19,258,981
2009-04-28 2009-04-24 18.813 1,060,781 +2,041 0.88% 19,956,871
2009-04-27 2009-04-23 18.691 1,058,740 +1,225 0.88% 19,788,795
2009-04-21 2009-04-17 18.323 1,057,515 -4,082 0.88% 19,377,316
2009-04-20 2009-04-16 18.544 1,061,597 -1,633 0.88% 19,686,162
2009-04-17 2009-04-15 19.083 1,063,230 -2,041 0.88% 20,289,445
2009-04-16 2009-04-14 18.813 1,065,271 -408 0.88% 20,041,343
2009-04-15 2009-04-09 17.980 1,065,679 +9,389 0.88% 19,161,432
2009-04-09 2009-04-07 17.515 1,056,290 +1,224 0.88% 18,500,979
2009-04-07 2009-04-03 16.388 1,055,066 +1,225 0.88% 17,290,647
2009-04-06 2009-04-02 16.021 1,053,841 +1,225 0.87% 16,883,339
2009-03-30 2009-03-26 15.727 1,052,616 +1,224 0.87% 16,554,287
2009-03-26 2009-03-24 15.457 1,051,392 +1,225 0.87% 16,251,727
2009-03-24 2009-03-20 15.016 1,050,167 +1,225 0.87% 15,769,733
2009-03-20 2009-03-18 15.335 1,048,942 +2,449 0.87% 16,085,379
2009-03-13 2009-03-11 15.310 1,046,493 -408 0.87% 16,022,189
2009-03-05 2009-03-03 15.482 1,046,901 -7,348 0.87% 16,207,954
2009-02-27 2009-02-25 16.609 1,054,249 +4,082 0.87% 17,509,687
2009-02-20 2009-02-18 18.593 1,050,167 -3,674 0.87% 19,525,656
2009-02-12 2009-02-10 19.156 1,053,841 -4,082 0.87% 20,187,723
2009-02-05 2009-02-03 19.156 1,057,923 -2,041 0.88% 20,265,919
2009-02-03 2009-01-30 19.352 1,059,964 +816 0.88% 20,512,741
2009-01-23 2009-01-21 19.352 1,059,148 -816 0.88% 20,496,950
2009-01-20 2009-01-16 19.597 1,059,964 +1,224 0.88% 20,772,396
2009-01-19 2009-01-15 19.867 1,058,740 -816 0.88% 21,033,700
2009-01-14 2009-01-12 19.769 1,059,556 -1,225 0.88% 20,946,089
2009-01-07 2009-01-05 20.087 1,060,781 +817 0.88% 21,308,117
2009-01-05 2008-12-31 20.087 1,059,964 -2,858 0.88% 21,291,706
2009-01-02 2008-12-29 19.695 1,062,822 +408 0.88% 20,932,547
2008-12-22 2008-12-18 19.867 1,062,414 +4,083 0.88% 21,106,690
2008-12-16 2008-12-12 19.891 1,058,331 -2,450 0.88% 21,051,500
2008-12-10 2008-12-08 19.720 1,060,781 +817 0.88% 20,918,335
2008-12-05 2008-12-03 19.671 1,059,964 -2,858 0.88% 20,850,293
2008-12-03 2008-12-01 19.622 1,062,822 -14,696 0.88% 20,854,441
2008-12-01 2008-11-27 19.597 1,077,518 +2,450 0.89% 21,116,407
2008-11-27 2008-11-25 20.087 1,075,068 -4,083 0.89% 21,595,103
2008-11-24 2008-11-20 19.842 1,079,151 -9,389 0.90% 21,412,764
2008-11-20 2008-11-18 20.332 1,088,540 +409 0.90% 22,132,373
2008-11-18 2008-11-14 20.749 1,088,131 -817 0.90% 22,577,200
2008-11-13 2008-11-11 21.924 1,088,948 -2,449 0.90% 23,874,576
2008-11-11 2008-11-07 21.312 1,091,397 +2,449 0.91% 23,259,882
2008-11-05 2008-11-03 21.288 1,088,948 -1,633 0.90% 23,181,013
2008-11-04 2008-10-31 19.597 1,090,581 -816 0.90% 21,372,406
2008-11-03 2008-10-30 17.662 1,091,397 -4,082 0.91% 19,276,293
2008-10-31 2008-10-29 17.099 1,095,479 -409 0.91% 18,731,173
2008-10-30 2008-10-28 17.099 1,095,888 +817 0.91% 18,738,166
2008-10-29 2008-10-27 16.903 1,095,071 -817 0.91% 18,509,593
2008-10-23 2008-10-21 18.862 1,095,888 +2,042 0.91% 20,671,043
2008-10-22 2008-10-20 18.862 1,093,846 -9,390 0.91% 20,632,526
2008-10-21 2008-10-17 19.573 1,103,236 -8,858 0.92% 21,593,384
2008-10-20 2008-10-16 19.842 1,112,094 -4,082 0.92% 22,066,427
2008-10-17 2008-10-15 20.626 1,116,176 -817 0.93% 23,022,383
2008-10-16 2008-10-14 21.067 1,116,993 -408 0.93% 23,531,759
2008-10-15 2008-10-13 20.724 1,117,401 -2,857 0.93% 23,157,140
2008-10-14 2008-10-10 21.679 1,120,258 -817 0.93% 24,286,606
2008-10-13 2008-10-09 23.272 1,121,075 -816 0.93% 26,089,381
2008-10-10 2008-10-08 24.675 1,121,891 +2,041 0.93% 27,683,035
2008-10-09 2008-10-06 25.922 1,119,850 +19,230 0.93% 29,028,263
2008-10-08 2008-10-03 26.869 1,100,620 -402 0.93% 29,572,226
2008-10-06 2008-10-02 26.669 1,101,022 -802 0.93% 29,363,487
2008-10-03 2008-09-30 26.919 1,101,824 +2,006 0.93% 29,659,500
2008-09-30 2008-09-26 26.919 1,099,818 +401 0.93% 29,605,502
2008-09-29 2008-09-25 27.666 1,099,417 +1,204 0.93% 30,416,783
2008-09-24 2008-09-22 27.965 1,098,213 +802 0.93% 30,711,942
2008-09-18 2008-09-16 30.657 1,097,411 -3,611 0.93% 33,643,585
2008-09-16 2008-09-11 30.458 1,101,022 +4,414 0.93% 33,534,748
2008-09-11 2008-09-09 33.399 1,096,608 +1,203 0.93% 36,625,542
2008-09-10 2008-09-08 33.698 1,095,405 -401 0.92% 36,912,993
2008-09-02 2008-08-29 34.147 1,095,806 +803 0.92% 37,418,131
2008-08-20 2008-08-18 34.197 1,095,003 -1,204 0.92% 37,445,296
2008-08-19 2008-08-15 34.545 1,096,207 -401 0.93% 37,868,984
2008-08-14 2008-08-12 34.496 1,096,608 -4,012 0.93% 37,828,171
2008-08-13 2008-08-11 34.446 1,100,620 -2,006 0.93% 37,911,703
2008-08-12 2008-08-08 34.396 1,102,626 -2,006 0.93% 37,925,836
2008-08-11 2008-08-07 34.645 1,104,632 +5,616 0.93% 38,270,159
2008-07-29 2008-07-25 34.645 1,099,016 +803 0.93% 38,075,592
2008-07-25 2008-07-23 34.545 1,098,213 +401 0.93% 37,938,282
2008-07-18 2008-07-16 33.897 1,097,812 +803 0.93% 37,213,004
2008-07-17 2008-07-15 34.147 1,097,009 +2,006 0.93% 37,459,209
2008-07-16 2008-07-14 34.745 1,095,003 -803 0.92% 38,045,731
2008-07-11 2008-07-09 34.496 1,095,806 -2,006 0.92% 37,800,506
2008-07-10 2008-07-08 34.197 1,097,812 -802 0.93% 37,541,354
2008-07-07 2008-07-03 34.396 1,098,614 -4,012 0.93% 37,787,840
2008-07-04 2008-07-02 34.944 1,102,626 -4,013 0.93% 38,530,451
2008-07-03 2008-06-30 35.343 1,106,639 -8,024 0.93% 39,112,002
2008-07-02 2008-06-27 35.293 1,114,663 -2,407 0.94% 39,340,030
2008-06-30 2008-06-26 35.493 1,117,070 -4,012 0.94% 39,647,721
2008-06-20 2008-06-18 36.091 1,121,082 -803 0.95% 40,460,737
2008-06-19 2008-06-17 35.941 1,121,885 -401 0.95% 40,321,943
2008-06-18 2008-06-16 35.891 1,122,286 -4,413 0.95% 40,280,410
2008-06-17 2008-06-13 35.443 1,126,699 -802 0.95% 39,933,314
2008-06-16 2008-06-12 35.842 1,127,501 -1,204 0.95% 40,411,379
2008-06-10 2008-06-05 36.988 1,128,705 -8,024 0.95% 41,748,627
2008-06-06 2008-06-04 36.739 1,136,729 -2,006 0.96% 41,762,095
2008-06-05 2008-06-03 36.888 1,138,735 -14,444 0.96% 42,006,088
2008-06-04 2008-06-02 39.626 1,153,179 +1,204 0.97% 45,695,465
2008-06-03 2008-05-30 39.058 1,151,975 +37,448 0.97% 44,993,947
2008-06-02 2008-05-29 39.368 1,114,527 -3,876 0.97% 43,876,330
2008-05-30 2008-05-28 39.213 1,118,403 +1,938 0.98% 43,855,804
2008-05-27 2008-05-23 39.213 1,116,465 +1,163 0.98% 43,779,809
2008-05-26 2008-05-22 39.471 1,115,302 -1,938 0.97% 44,021,930
2008-05-23 2008-05-21 39.574 1,117,240 -3,489 0.98% 44,213,714
2008-05-22 2008-05-20 39.626 1,120,729 -1,938 0.98% 44,409,613
2008-05-20 2008-05-16 38.439 1,122,667 +8,528 0.98% 43,154,132
2008-05-19 2008-05-15 38.697 1,114,139 -1,551 0.97% 43,113,750
2008-05-16 2008-05-14 37.459 1,115,690 -1,162 0.97% 41,792,208
2008-05-15 2008-05-13 37.046 1,116,852 +387 0.98% 41,374,735
2008-05-14 2008-05-09 36.891 1,116,465 -6,977 0.98% 41,187,584
2008-05-13 2008-05-08 36.839 1,123,442 -4,264 0.98% 41,387,008
2008-05-09 2008-05-07 36.839 1,127,706 -1,938 0.99% 41,544,091
2008-05-08 2008-05-06 37.046 1,129,644 -3,876 0.99% 41,848,626
2008-05-07 2008-05-05 37.046 1,133,520 -1,551 0.99% 41,992,216
2008-05-02 2008-04-29 35.962 1,135,071 +1,938 0.99% 40,819,809
2008-04-30 2008-04-28 35.859 1,133,133 +4,264 0.99% 40,633,184
2008-04-28 2008-04-24 35.808 1,128,869 -3,101 0.99% 40,422,035
2008-04-24 2008-04-22 35.601 1,131,970 -388 0.99% 40,299,454
2008-04-23 2008-04-21 35.653 1,132,358 -2,713 0.99% 40,371,693
2008-04-22 2008-04-18 35.498 1,135,071 +388 0.99% 40,292,724
2008-04-21 2008-04-17 35.601 1,134,683 +3,876 0.99% 40,396,040
2008-04-18 2008-04-16 35.137 1,130,807 +1,938 0.99% 39,732,945
2008-04-17 2008-04-15 35.188 1,128,869 -1,938 0.99% 39,723,095
2008-04-16 2008-04-14 33.950 1,130,807 +775 0.99% 38,391,010
2008-04-09 2008-04-07 33.847 1,130,032 -3,876 0.99% 38,248,089
2008-04-08 2008-04-03 33.847 1,133,908 +775 0.99% 38,379,280
2008-04-07 2008-04-02 33.795 1,133,133 +388 0.99% 38,294,583
2008-03-28 2008-03-26 33.486 1,132,745 -6,977 0.99% 37,930,801
2008-03-26 2008-03-20 33.279 1,139,722 +1,162 1.00% 37,929,211
2008-03-20 2008-03-18 33.073 1,138,560 -5,039 0.99% 37,655,560
2008-03-19 2008-03-17 33.434 1,143,599 -3,488 1.00% 38,235,250
2008-03-18 2008-03-14 33.641 1,147,087 -3,877 1.00% 38,588,608
2008-03-12 2008-03-10 33.692 1,150,964 -10,853 1.01% 38,778,417
2008-03-11 2008-03-07 33.950 1,161,817 +387 1.01% 39,443,803
2008-03-06 2008-03-04 34.311 1,161,430 -4,651 1.01% 39,850,139
2008-03-04 2008-02-29 34.414 1,166,081 +4,264 1.02% 40,130,051
2008-02-29 2008-02-27 34.311 1,161,817 +387 1.01% 39,863,418
2008-02-26 2008-02-22 34.260 1,161,430 +1,939 1.01% 39,790,214
2008-02-25 2008-02-21 34.311 1,159,491 +387 1.01% 39,783,610
2008-02-18 2008-02-14 34.053 1,159,104 -775 1.01% 39,471,306
2008-02-13 2008-02-11 33.537 1,159,879 +775 1.01% 38,899,248
2008-02-12 2008-02-06 34.105 1,159,104 -387 1.01% 39,531,111
2008-02-11 2008-02-04 34.724 1,159,491 -3,877 1.01% 40,262,210
2008-02-05 2008-02-01 34.311 1,163,368 +1,938 1.02% 39,916,635
2008-01-30 2008-01-28 33.950 1,161,430 -1,938 1.01% 39,430,664
2008-01-29 2008-01-25 34.260 1,163,368 +388 1.02% 39,856,610
2008-01-28 2008-01-24 34.414 1,162,980 +388 1.02% 40,023,332
2008-01-25 2008-01-23 34.156 1,162,592 -11,629 1.02% 39,710,054
2008-01-24 2008-01-22 32.712 1,174,221 -3,489 1.03% 38,410,880
2008-01-23 2008-01-21 34.311 1,177,710 -8,528 1.03% 40,408,727
2008-01-22 2008-01-18 34.827 1,186,238 -775 1.04% 41,313,383
2008-01-21 2008-01-17 35.085 1,187,013 -13,567 1.04% 41,646,600
2008-01-18 2008-01-16 35.601 1,200,580 -13,955 1.05% 42,742,051
2008-01-17 2008-01-15 36.117 1,214,535 -4,651 1.06% 43,865,515
2008-01-16 2008-01-14 36.478 1,219,186 -9,691 1.07% 44,473,831
2008-01-15 2008-01-11 36.736 1,228,877 -5,427 1.07% 45,144,367
2008-01-14 2008-01-10 36.530 1,234,304 -3,488 1.08% 45,088,995
2008-01-11 2008-01-09 36.891 1,237,792 -1,938 1.08% 45,663,466
2008-01-10 2008-01-08 36.891 1,239,730 -5,427 1.08% 45,734,961
2008-01-09 2008-01-07 36.633 1,245,157 -2,714 1.09% 45,613,944
2008-01-08 2008-01-04 37.046 1,247,871 -7,752 1.09% 46,228,446
2008-01-07 2008-01-03 36.633 1,255,623 -7,365 1.10% 45,997,346
2008-01-04 2008-01-02 36.891 1,262,988 -22,095 1.10% 46,592,973
2008-01-03 2007-12-31 36.943 1,285,083 -8,528 1.12% 47,474,386
2008-01-02 2007-12-27 36.891 1,293,611 -5,426 1.13% 47,722,688
2007-12-20 2007-12-18 36.633 1,299,037 -3,877 1.13% 47,587,734
2007-12-19 2007-12-17 36.891 1,302,914 -775 1.14% 48,065,886
2007-12-18 2007-12-14 37.149 1,303,689 -2,326 1.14% 48,430,802
2007-12-17 2007-12-13 37.149 1,306,015 -3,876 1.14% 48,517,210
2007-12-13 2007-12-11 36.994 1,309,891 -3,101 1.14% 48,458,445
2007-12-12 2007-12-10 37.459 1,312,992 -1,551 1.15% 49,182,869
2007-12-11 2007-12-07 37.665 1,314,543 -1,550 1.15% 49,512,268
2007-12-10 2007-12-06 37.252 1,316,093 -4,264 1.15% 49,027,408
2007-12-07 2007-12-05 37.046 1,320,357 +20,932 1.15% 48,913,752
2007-12-06 2007-12-04 36.220 1,299,425 +3,101 1.14% 47,065,588
2007-12-05 2007-12-03 36.633 1,296,324 -775 1.13% 47,488,349
2007-12-04 2007-11-30 35.498 1,297,099 -388 1.13% 46,044,390
2007-12-03 2007-11-29 35.292 1,297,487 -1,550 1.13% 45,790,383
2007-11-30 2007-11-28 34.776 1,299,037 -776 1.13% 45,174,835
2007-11-29 2007-11-27 34.569 1,299,813 -1,938 1.14% 44,933,561
2007-11-27 2007-11-23 33.589 1,301,751 -6,589 1.14% 43,724,421
2007-11-26 2007-11-22 33.279 1,308,340 +2,713 1.14% 43,540,709
2007-11-22 2007-11-20 34.053 1,305,627 -1,938 1.14% 44,460,897
2007-11-21 2007-11-19 34.518 1,307,565 -8,140 1.14% 45,134,077
2007-11-20 2007-11-16 34.260 1,315,705 +21,319 1.15% 45,075,626
2007-11-16 2007-11-14 34.311 1,294,386 -1,550 1.13% 44,412,029
2007-11-15 2007-11-13 33.899 1,295,936 +775 1.13% 43,930,291
2007-11-14 2007-11-12 33.692 1,295,161 -3,101 1.13% 43,636,720
2007-11-13 2007-11-09 34.105 1,298,262 +2,326 1.13% 44,277,079
2007-11-12 2007-11-08 34.002 1,295,936 +8,527 1.13% 44,064,021
2007-11-09 2007-11-07 34.621 1,287,409 +2,326 1.12% 44,571,189
2007-11-06 2007-11-02 34.569 1,285,083 +1,163 1.12% 44,424,356
2007-11-02 2007-10-31 34.930 1,283,920 -1,550 1.12% 44,847,867
2007-11-01 2007-10-30 34.827 1,285,470 +2,713 1.12% 44,769,359
2007-10-31 2007-10-29 35.034 1,282,757 -11,241 1.12% 44,939,613
2007-10-30 2007-10-26 34.518 1,293,998 +12,016 1.13% 44,665,776
2007-10-29 2007-10-25 34.156 1,281,982 +388 1.12% 43,787,997
2007-10-26 2007-10-24 34.053 1,281,594 +2,713 1.12% 43,642,494
2007-10-24 2007-10-22 34.414 1,278,881 +3,101 1.12% 44,012,002
2007-10-22 2007-10-17 34.518 1,275,780 +775 1.11% 44,036,933
2007-10-18 2007-10-16 34.569 1,275,005 +3,877 1.11% 44,075,967
2007-10-17 2007-10-15 35.601 1,271,128 -1,938 1.11% 45,253,642
2007-10-16 2007-10-12 35.601 1,273,066 -2,326 1.11% 45,322,637
2007-10-15 2007-10-11 35.962 1,275,392 -775 1.11% 45,866,080
2007-10-12 2007-10-10 36.530 1,276,167 -5,040 1.11% 46,618,246
2007-10-11 2007-10-09 35.653 1,281,207 -9,303 1.12% 45,678,571
2007-10-10 2007-10-08 42.952 1,290,510 -7,365 1.13% 55,429,898
2007-10-09 2007-10-05 41.885 1,297,875 +113,024 1.13% 54,361,692
2007-10-08 2007-10-04 41.211 1,184,851 -356 1.13% 48,829,364
2007-10-05 2007-10-03 41.380 1,185,207 -6,412 1.13% 49,043,670
2007-10-04 2007-10-02 41.436 1,191,619 -17,454 1.13% 49,375,903
2007-10-03 2007-09-28 40.931 1,209,073 +6,412 1.15% 49,488,162
2007-10-02 2007-09-27 41.268 1,202,661 -1,425 1.14% 49,630,864
2007-09-28 2007-09-25 41.043 1,204,086 +38,471 1.14% 49,419,250
2007-09-27 2007-09-24 41.211 1,165,615 -8,906 1.11% 48,036,622
2007-09-25 2007-09-21 41.099 1,174,521 -2,493 1.12% 48,271,760
2007-09-24 2007-09-20 41.099 1,177,014 -6,412 1.12% 48,374,220
2007-09-21 2007-09-19 40.987 1,183,426 -4,987 1.12% 48,504,858
2007-09-20 2007-09-18 40.987 1,188,413 -14,604 1.13% 48,709,259
2007-09-19 2007-09-17 41.268 1,203,017 +2,137 1.14% 49,645,555
2007-09-18 2007-09-14 40.425 1,200,880 -16,742 1.14% 48,545,992
2007-09-17 2007-09-13 35.990 1,217,622 -3,562 1.16% 43,821,959
2007-09-13 2007-09-11 35.091 1,221,184 -357 1.16% 42,853,115
2007-09-12 2007-09-10 35.653 1,221,541 -3,562 1.16% 43,551,493
2007-09-10 2007-09-06 35.091 1,225,103 +1,781 1.16% 42,990,638
2007-09-06 2007-09-04 35.091 1,223,322 -4,274 1.16% 42,928,140
2007-09-05 2007-09-03 35.316 1,227,596 +2,137 1.17% 43,353,821
2007-09-04 2007-08-31 35.091 1,225,459 +2,137 1.16% 43,003,131
2007-09-03 2007-08-30 35.204 1,223,322 -1,424 1.16% 43,065,510
2007-08-31 2007-08-29 34.698 1,224,746 -3,919 1.16% 42,496,755
2007-08-30 2007-08-28 35.372 1,228,665 -2,137 1.17% 43,460,559
2007-08-29 2007-08-27 35.372 1,230,802 -1,781 1.17% 43,536,149
2007-08-28 2007-08-24 35.148 1,232,583 -1,425 1.17% 43,322,327
2007-08-27 2007-08-23 35.148 1,234,008 -4,631 1.17% 43,372,412
2007-08-24 2007-08-22 34.586 1,238,639 -8,905 1.18% 42,839,731
2007-08-23 2007-08-21 33.575 1,247,544 -3,918 1.19% 41,886,910
2007-08-22 2007-08-20 32.733 1,251,462 +2,849 1.19% 40,964,484
2007-08-21 2007-08-17 32.003 1,248,613 -4,987 1.19% 39,959,862
2007-08-20 2007-08-16 33.126 1,253,600 +2,494 1.19% 41,527,163
2007-08-17 2007-08-15 34.586 1,251,106 -7,837 1.19% 43,270,916
2007-08-16 2007-08-14 35.091 1,258,943 +1,425 1.20% 44,178,133
2007-08-15 2007-08-13 35.091 1,257,518 -3,918 1.20% 44,128,127
2007-08-14 2007-08-10 34.867 1,261,436 -2,494 1.20% 43,982,316
2007-08-13 2007-08-09 35.709 1,263,930 -712 1.20% 45,133,749
2007-08-09 2007-08-07 35.372 1,264,642 -356 1.20% 44,733,144
2007-08-08 2007-08-06 35.372 1,264,998 -1,425 1.20% 44,745,736
2007-08-06 2007-08-02 36.046 1,266,423 -4,275 1.20% 45,649,401
2007-08-03 2007-08-01 35.934 1,270,698 +2,850 1.21% 45,660,808
2007-08-02 2007-07-31 36.776 1,267,848 -11,043 1.21% 46,626,172
2007-08-01 2007-07-30 36.214 1,278,891 -2,493 1.22% 46,314,237
2007-07-31 2007-07-27 36.271 1,281,384 -1,781 1.22% 46,476,465
2007-07-30 2007-07-26 36.776 1,283,165 +712 1.22% 47,189,467
2007-07-27 2007-07-25 36.776 1,282,453 +2,494 1.22% 47,163,283
2007-07-26 2007-07-24 37.057 1,279,959 +5,699 1.22% 47,430,889
2007-07-25 2007-07-23 37.955 1,274,260 +713 1.21% 48,364,424
2007-07-24 2007-07-20 38.123 1,273,547 -2,494 1.21% 48,551,877
2007-07-23 2007-07-19 38.067 1,276,041 -1,425 1.21% 48,575,311
2007-07-20 2007-07-18 37.674 1,277,466 +3,919 1.21% 48,127,482
2007-07-19 2007-07-17 38.179 1,273,547 +1,424 1.21% 48,623,382
2007-07-18 2007-07-16 37.786 1,272,123 +5,700 1.21% 48,069,039
2007-07-16 2007-07-12 37.169 1,266,423 +2,849 1.20% 47,071,501
2007-07-12 2007-07-10 37.000 1,263,574 +713 1.20% 46,752,772
2007-07-11 2007-07-09 36.832 1,262,861 +356 1.20% 46,513,676
2007-07-10 2007-07-06 36.046 1,262,505 +7,124 1.20% 45,508,173
2007-07-09 2007-07-05 35.372 1,255,381 -356 1.19% 44,405,562
2007-07-06 2007-07-04 35.597 1,255,737 +5,343 1.19% 44,700,174
2007-07-05 2007-07-03 35.372 1,250,394 -7,480 1.19% 44,229,161
2007-07-03 2007-06-28 35.148 1,257,874 -713 1.20% 44,211,245
2007-06-29 2007-06-27 35.091 1,258,587 -5,699 1.20% 44,165,640
2007-06-27 2007-06-25 35.709 1,264,286 -8,549 1.20% 45,146,461
2007-06-26 2007-06-22 35.709 1,272,835 1.21% 45,451,738

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top