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: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-03-22 2023-03-20 0.250 0 +0
2023-03-21 2023-03-17 0.250 0 -14,985,272
2023-02-24 2023-02-22 0.250 14,985,272 -51,205 0.50% 3,746,318
2023-02-23 2023-02-21 0.265 15,036,477 -9,799 0.50% 3,984,666
2023-02-22 2023-02-20 0.250 15,046,276 -12,000 0.50% 3,761,569
2023-02-16 2023-02-14 0.250 15,058,276 -12,000 0.50% 3,764,569
2023-02-13 2023-02-09 0.255 15,070,276 -830 0.50% 3,842,920
2023-02-06 2023-02-02 0.270 15,071,106 +24,000 0.50% 4,069,199
2023-02-03 2023-02-01 0.285 15,047,106 +12,000 0.50% 4,288,425
2022-12-06 2022-12-02 0.330 15,035,106 -850 0.50% 4,961,585
2022-12-02 2022-11-30 0.330 15,035,956 +48,000 0.50% 4,961,865
2022-11-18 2022-11-16 0.350 14,987,956 +4,050 0.50% 5,245,785
2022-10-21 2022-10-19 0.310 14,983,906 -143,750,000 0.50% 4,645,011
2022-08-01 2022-07-28 0.620 158,733,906 +12,000 5.32% 98,415,022
2022-06-29 2022-06-27 0.570 158,721,906 +12,000 5.31% 90,471,486
2022-06-01 2022-05-30 0.650 158,709,906 -4,400 5.31% 103,161,439
2022-05-06 2022-05-04 0.700 158,714,306 -12,000 5.31% 111,100,014
2022-04-04 2022-03-31 0.790 158,726,306 -24,000 5.32% 125,393,782
2022-03-25 2022-03-23 0.750 158,750,306 -10,000 5.32% 119,062,730
2022-02-22 2022-02-18 0.990 158,760,306 -48,000 5.32% 157,172,703
2022-02-16 2022-02-14 0.980 158,808,306 -3,200 5.32% 155,632,140
2022-02-10 2022-02-08 1.000 158,811,506 -1,801 5.32% 158,811,506
2022-01-27 2022-01-25 0.980 158,813,307 -12,000 5.32% 155,637,041
2021-12-23 2021-12-21 1.200 158,825,307 +244,000 5.32% 190,590,368
2021-11-16 2021-11-12 1.420 158,581,307 -12,000 5.31% 225,185,456
2021-11-15 2021-11-11 1.450 158,593,307 -50 5.31% 229,960,295
2021-11-05 2021-11-03 1.530 158,593,357 -12,000 5.31% 242,647,836
2021-10-11 2021-10-07 1.650 158,605,357 -84,000 5.31% 261,698,839
2021-09-27 2021-09-23 1.560 158,689,357 -12,000 5.31% 247,555,397
2021-09-23 2021-09-20 1.590 158,701,357 -12,000 5.31% 252,335,158
2021-09-13 2021-09-09 1.510 158,713,357 -24,000 5.31% 239,657,169
2021-09-10 2021-09-08 1.480 158,737,357 -216,000 5.32% 234,931,288
2021-09-09 2021-09-07 1.400 158,953,357 -24,000 5.32% 222,534,700
2021-09-08 2021-09-06 1.390 158,977,357 -12,000 5.32% 220,978,526
2021-09-03 2021-09-01 1.390 158,989,357 -156,000 5.32% 220,995,206
2021-09-02 2021-08-31 1.390 159,145,357 -120,000 5.33% 221,212,046
2021-08-31 2021-08-27 1.400 159,265,357 -31,600 5.33% 222,971,500
2021-08-30 2021-08-26 1.440 159,296,957 -108,000 5.33% 229,387,618
2021-08-25 2021-08-23 1.440 159,404,957 -324,000 5.34% 229,543,138
2021-08-23 2021-08-19 1.430 159,728,957 -156,000 5.35% 228,412,409
2021-08-20 2021-08-18 1.470 159,884,957 -96,000 5.35% 235,030,887
2021-08-19 2021-08-17 1.400 159,980,957 +12,000 5.36% 223,973,340
2021-08-13 2021-08-11 1.490 159,968,957 -12,000 5.36% 238,353,746
2021-08-11 2021-08-09 1.470 159,980,957 +12,000 5.36% 235,172,007
2021-08-10 2021-08-06 1.490 159,968,957 -36,000 5.36% 238,353,746
2021-07-23 2021-07-21 1.510 160,004,957 -1,600 5.43% 241,607,485
2021-07-02 2021-06-29 1.680 160,006,557 +12,000 5.43% 268,811,016
2021-06-29 2021-06-25 1.640 159,994,557 -4,400 5.43% 262,391,073
2021-06-25 2021-06-23 1.680 159,998,957 -60,000 5.51% 268,798,248
2021-06-24 2021-06-22 1.690 160,058,957 -4,800 5.51% 270,499,637
2021-06-23 2021-06-21 1.790 160,063,757 -300,000 5.51% 286,514,125
2021-06-21 2021-06-17 1.710 160,363,757 +60,000 5.52% 274,222,024
2021-06-16 2021-06-11 1.770 160,303,757 -48,000 5.52% 283,737,650
2021-06-15 2021-06-10 1.500 160,351,757 -36,090 5.52% 240,527,636
2021-06-11 2021-06-09 1.600 160,387,847 -48,000 5.52% 256,620,555
2021-06-10 2021-06-08 2.000 160,435,847 -421,200 5.53% 320,871,694
2021-06-09 2021-06-07 2.020 160,857,047 -172,400 5.54% 324,931,235
2021-06-03 2021-06-01 1.350 161,029,447 +12,000 5.55% 217,389,753
2021-06-02 2021-05-31 1.360 161,017,447 -24,000 5.55% 218,983,728
2021-06-01 2021-05-28 1.360 161,041,447 +12,000 5.55% 219,016,368
2021-05-27 2021-05-25 1.440 161,029,447 -48,000 5.55% 231,882,404
2021-05-26 2021-05-24 1.440 161,077,447 -12,000 5.55% 231,951,524
2021-05-25 2021-05-21 1.460 161,089,447 +9,000 5.55% 235,190,593
2021-05-13 2021-05-11 1.370 161,080,447 -30,435 5.55% 220,680,212
2021-05-11 2021-05-07 1.410 161,110,882 -12,000 5.55% 227,166,344
2021-05-10 2021-05-06 1.380 161,122,882 -1,830 5.55% 222,349,577
2021-05-06 2021-05-04 1.390 161,124,712 -3,200 5.55% 223,963,350
2021-05-03 2021-04-29 1.510 161,127,912 -24,000 5.55% 243,303,147
2021-04-30 2021-04-28 1.500 161,151,912 -12,000 5.55% 241,727,868
2021-04-29 2021-04-27 1.430 161,163,912 -12,000 5.55% 230,464,394
2021-04-28 2021-04-26 1.410 161,175,912 -120,000 5.55% 227,258,036
2021-04-27 2021-04-23 1.400 161,295,912 +12,000 5.56% 225,814,277
2021-04-26 2021-04-22 1.400 161,283,912 +84,000 5.56% 225,797,477
2021-04-16 2021-04-14 1.460 161,199,912 -12,000 5.55% 235,351,872
2021-04-15 2021-04-13 1.400 161,211,912 -1,188,000 5.55% 225,696,677
2021-04-13 2021-04-09 1.390 162,399,912 -48,000 5.59% 225,735,878
2021-04-12 2021-04-08 1.420 162,447,912 -36,000 5.60% 230,676,035
2021-04-08 2021-04-01 1.350 162,483,912 +36,000 5.60% 219,353,281
2021-04-07 2021-03-31 1.330 162,447,912 -48,000 5.60% 216,055,723
2021-04-01 2021-03-30 1.310 162,495,912 -2,400 5.60% 212,869,645
2021-03-25 2021-03-23 1.310 162,498,312 +4,000 5.60% 212,872,789
2021-03-23 2021-03-19 1.300 162,494,312 -168,000 5.60% 211,242,606
2021-03-22 2021-03-18 1.300 162,662,312 -2,072,000 5.60% 211,461,006
2021-03-19 2021-03-17 1.310 164,734,312 -72,000 5.67% 215,801,949
2021-03-17 2021-03-15 1.370 164,806,312 +36,000 5.68% 225,784,647
2021-03-16 2021-03-12 1.330 164,770,312 +143,738,000 5.68% 219,144,515
2021-03-10 2021-03-08 1.360 21,032,312 +12,000 0.72% 28,603,944
2021-03-09 2021-03-05 1.360 21,020,312 +24,000 0.72% 28,587,624
2021-03-08 2021-03-04 1.400 20,996,312 +1,372,000 0.72% 29,394,837
2021-03-05 2021-03-03 1.450 19,624,312 -180,000 0.68% 28,455,252
2021-03-04 2021-03-02 1.340 19,804,312 -24,000 0.68% 26,537,778
2021-03-03 2021-03-01 1.470 19,828,312 -24,000 0.68% 29,147,619
2021-03-01 2021-02-25 1.510 19,852,312 -71,600 0.68% 29,976,991
2021-02-26 2021-02-24 1.500 19,923,912 -12,750 0.69% 29,885,868
2021-02-25 2021-02-23 1.520 19,936,662 -276,000 0.69% 30,303,726
2021-02-24 2021-02-22 1.520 20,212,662 -108,000 0.70% 30,723,246
2021-02-23 2021-02-19 1.460 20,320,662 -456,000 0.70% 29,668,167
2021-02-22 2021-02-18 1.460 20,776,662 -48,000 0.72% 30,333,927
2021-02-19 2021-02-17 1.470 20,824,662 +2,131,600 0.72% 30,612,253
2021-02-18 2021-02-16 1.500 18,693,062 -65,000 0.64% 28,039,593
2021-02-17 2021-02-11 0.790 18,758,062 -492,000 0.65% 14,818,869
2021-02-16 2021-02-09 0.730 19,250,062 -214,800 0.66% 14,052,545
2021-02-10 2021-02-08 0.780 19,464,862 -120,000 0.67% 15,182,592
2021-02-09 2021-02-05 0.760 19,584,862 +60,000 0.68% 14,884,495
2021-02-08 2021-02-04 0.710 19,524,862 -36,000 0.67% 13,862,652
2021-02-04 2021-02-02 0.690 19,560,862 -12,000 0.67% 13,496,995
2021-02-03 2021-02-01 0.690 19,572,862 -76,000 0.67% 13,505,275
2021-02-02 2021-01-29 0.630 19,648,862 -1,226,250 0.68% 12,378,783
2021-02-01 2021-01-28 0.700 20,875,112 -1,870,000 0.72% 14,612,578
2021-01-29 2021-01-27 0.570 22,745,112 -1,983,800 0.78% 12,964,714
2021-01-28 2021-01-26 0.530 24,728,912 -660,000 0.85% 13,106,323
2021-01-27 2021-01-25 0.460 25,388,912 +132,000 0.88% 11,678,900
2021-01-26 2021-01-22 0.345 25,256,912 +36,000 0.87% 8,713,635
2021-01-25 2021-01-21 0.300 25,220,912 -66,800 0.87% 7,566,274
2021-01-22 2021-01-20 0.305 25,287,712 +48,000 0.87% 7,712,752
2021-01-21 2021-01-19 0.350 25,239,712 -66,000 0.87% 8,833,899
2021-01-18 2021-01-14 0.300 25,305,712 +14,128,106 0.87% 7,591,714
2021-01-15 2021-01-13 0.320 11,177,606 -60,000 5.23% 3,576,834
2021-01-14 2021-01-12 0.315 11,237,606 -156,000 5.26% 3,539,846
2021-01-11 2021-01-07 0.380 11,393,606 -48,000 5.33% 4,329,570
2021-01-08 2021-01-06 0.400 11,441,606 +4,000 5.36% 4,576,642
2021-01-07 2021-01-05 0.310 11,437,606 +52,400 5.35% 3,545,658
2021-01-06 2021-01-04 0.480 11,385,206 -1,300 5.33% 5,464,899
2021-01-05 2020-12-31 0.660 11,386,506 +20,000 5.33% 7,515,094
2020-12-30 2020-12-28 0.730 11,366,506 -86,800 5.32% 8,297,549
2020-12-28 2020-12-22 0.730 11,453,306 +38,000 5.36% 8,360,913
2020-12-23 2020-12-21 0.660 11,415,306 +144,799 5.34% 7,534,102
2020-12-22 2020-12-18 0.690 11,270,507 -14,800 5.28% 7,776,650
2020-12-21 2020-12-17 0.700 11,285,307 -20,800 5.28% 7,899,715
2020-12-18 2020-12-16 0.740 11,306,107 +122,000 5.29% 8,366,519
2020-12-17 2020-12-15 0.800 11,184,107 +2,000 5.24% 8,947,286
2020-12-15 2020-12-11 0.870 11,182,107 +148,000 5.23% 9,728,433
2020-12-14 2020-12-10 0.870 11,034,107 +194,000 5.17% 9,599,673
2020-12-11 2020-12-09 0.680 10,840,107 +230,000 5.07% 7,371,273
2020-12-10 2020-12-08 0.590 10,610,107 +18,800 4.97% 6,259,963
2020-12-09 2020-12-07 0.590 10,591,307 -35,600 4.96% 6,248,871
2020-12-08 2020-12-04 0.590 10,626,907 +67,600 4.98% 6,269,875
2020-12-07 2020-12-03 0.500 10,559,307 -10,000 4.94% 5,279,654
2020-12-03 2020-12-01 0.360 10,569,307 +24,800 4.95% 3,804,951
2020-12-01 2020-11-27 0.310 10,544,507 +132,000 4.94% 3,268,797
2020-11-25 2020-11-23 0.220 10,412,507 -238,400 4.87% 2,290,752
2020-11-24 2020-11-20 0.270 10,650,907 -13,600 4.99% 2,875,745
2020-11-23 2020-11-19 0.260 10,664,507 -10,800 4.99% 2,772,772
2020-11-20 2020-11-18 0.260 10,675,307 +280,400 5.00% 2,775,580
2020-11-19 2020-11-17 0.240 10,394,907 +54,000 4.87% 2,494,778
2020-11-18 2020-11-16 0.250 10,340,907 +481,200 4.84% 2,585,227
2020-11-17 2020-11-13 0.230 9,859,707 +228,800 4.62% 2,267,733
2020-11-16 2020-11-12 0.250 9,630,907 +100,000 4.51% 2,407,727
2020-11-12 2020-11-10 0.230 9,530,907 +200,000 4.46% 2,192,109
2020-11-11 2020-11-09 0.240 9,330,907 +341,600 4.37% 2,239,418
2020-11-04 2020-11-02 0.190 8,989,307 +100,000 4.21% 1,707,968
2020-11-03 2020-10-30 0.190 8,889,307 -50,000 4.16% 1,688,968
2020-10-29 2020-10-27 0.200 8,939,307 +60,000 4.18% 1,787,861
2020-10-22 2020-10-20 0.260 8,879,307 -19,200 4.16% 2,308,620
2020-10-21 2020-10-19 0.260 8,898,507 -7,600 4.17% 2,313,612
2020-10-19 2020-10-15 0.260 8,906,107 -2,400 4.17% 2,315,588
2020-10-16 2020-10-14 0.250 8,908,507 -400 4.17% 2,227,127
2020-10-14 2020-10-09 0.250 8,908,907 -8,000 4.17% 2,227,227
2020-10-12 2020-10-08 0.250 8,916,907 -28,400 4.17% 2,229,227
2020-10-08 2020-10-06 0.280 8,945,307 -400 4.19% 2,504,686
2020-08-13 2020-08-11 0.230 8,945,707 +400 4.19% 2,057,513
2020-08-12 2020-08-10 0.230 8,945,307 +24,000 4.19% 2,057,421
2020-08-11 2020-08-07 0.250 8,921,307 +10,400 4.18% 2,230,327
2020-08-07 2020-08-05 0.210 8,910,907 -73,600 4.17% 1,871,290
2020-07-24 2020-07-22 0.210 8,984,507 -2,000 4.21% 1,886,746
2020-07-16 2020-07-14 0.180 8,986,507 +27,600 4.21% 1,617,571
2020-07-09 2020-07-07 0.240 8,958,907 -500 4.19% 2,150,138
2020-07-06 2020-07-02 0.180 8,959,407 +71,600 4.19% 1,612,693
2020-06-08 2020-06-04 0.300 8,887,807 -42,170 4.16% 2,666,342
2020-06-05 2020-06-03 0.210 8,929,977 -10,000 4.18% 1,875,295
2020-05-27 2020-05-25 0.270 8,939,977 -400 4.19% 2,413,794
2020-05-26 2020-05-22 0.270 8,940,377 +10,000 4.19% 2,413,902
2020-05-22 2020-05-20 0.230 8,930,377 -800 4.18% 2,053,987
2020-05-21 2020-05-19 0.250 8,931,177 -36,400 4.18% 2,232,794
2020-05-15 2020-05-13 0.260 8,967,577 +1,500 4.20% 2,331,570
2020-05-13 2020-05-11 0.260 8,966,077 -43,200 4.20% 2,331,180
2020-05-06 2020-05-04 0.240 9,009,277 -5,200 4.22% 2,162,226
2020-03-27 2020-03-25 0.260 9,014,477 -7,600 4.22% 2,343,764
2020-03-25 2020-03-23 0.240 9,022,077 +87,200 4.22% 2,165,298
2020-03-24 2020-03-20 0.270 8,934,877 +2,400 4.18% 2,412,417
2020-02-27 2020-02-25 0.370 8,932,477 -2,000 4.18% 3,305,016
2020-01-20 2020-01-16 0.510 8,934,477 -400 4.18% 4,556,583
2019-12-05 2019-12-03 0.530 8,934,877 -4,000 4.18% 4,735,485
2019-10-16 2019-10-14 0.490 8,938,877 -10,000 4.18% 4,380,050
2019-10-10 2019-10-08 0.480 8,948,877 -110 4.19% 4,295,461
2019-10-03 2019-09-30 0.530 8,948,987 +18,435 4.19% 4,742,963
2019-09-25 2019-09-23 0.600 8,930,552 -12,000 4.18% 5,358,331
2019-08-29 2019-08-27 0.570 8,942,552 -600,000 4.19% 5,097,255
2019-08-12 2019-08-08 0.750 9,542,552 -306 4.47% 7,156,914
2019-07-03 2019-06-28 0.790 9,542,858 -4,000 4.47% 7,538,858
2019-06-19 2019-06-17 0.770 9,546,858 -10,000 4.47% 7,351,081
2019-06-13 2019-06-11 0.870 9,556,858 -226 4.47% 8,314,466
2019-06-03 2019-05-30 0.840 9,557,084 -1,600 4.47% 8,027,951
2019-05-17 2019-05-15 0.780 9,558,684 -25,200 4.47% 7,455,774
2019-05-15 2019-05-10 0.790 9,583,884 +16,000 4.49% 7,571,268
2019-05-14 2019-05-09 0.770 9,567,884 +31,200 4.48% 7,367,271
2019-05-03 2019-04-30 0.970 9,536,684 -400 4.46% 9,250,583
2019-04-01 2019-03-28 0.990 9,537,084 +12,000 4.46% 9,441,713
2019-03-25 2019-03-21 0.870 9,525,084 -3,850 4.46% 8,286,823
2019-03-11 2019-03-07 0.980 9,528,934 -20,000 4.46% 9,338,355
2019-02-20 2019-02-18 1.050 9,548,934 -800 4.47% 10,026,381
2019-02-01 2019-01-30 0.990 9,549,734 +4,949,367 4.47% 9,454,237
2019-01-28 2019-01-24 1.020 4,600,367 -400 2.15% 4,692,374
2019-01-25 2019-01-23 1.050 4,600,767 +7,200 2.15% 4,830,805
2019-01-24 2019-01-22 1.150 4,593,567 -400 2.15% 5,282,602
2019-01-23 2019-01-21 0.840 4,593,967 -500 2.15% 3,858,932
2018-12-07 2018-12-05 0.840 4,594,467 -20,000 2.15% 3,859,352
2018-11-23 2018-11-21 0.760 4,614,467 -2,800 2.16% 3,506,995
2018-11-22 2018-11-20 0.700 4,617,267 -1,200 2.16% 3,232,087
2018-11-20 2018-11-16 0.700 4,618,467 -800 2.16% 3,232,927
2018-11-19 2018-11-15 0.640 4,619,267 -116,400 2.16% 2,956,331
2018-11-16 2018-11-14 0.680 4,735,667 -2,000 2.22% 3,220,254
2018-11-15 2018-11-13 0.640 4,737,667 -120 2.22% 3,032,107
2018-11-12 2018-11-08 0.690 4,737,787 -95,600 2.22% 3,269,073
2018-11-05 2018-11-01 0.720 4,833,387 +7,600 2.26% 3,480,039
2018-10-26 2018-10-24 0.830 4,825,787 -400 2.26% 4,005,403
2018-10-24 2018-10-22 0.780 4,826,187 +2,000 2.26% 3,764,426
2018-10-02 2018-09-27 0.900 4,824,187 +151,200 2.26% 4,341,768
2018-09-26 2018-09-21 0.770 4,672,987 -1,600 2.19% 3,598,200
2018-09-20 2018-09-18 0.850 4,674,587 +2,800 2.19% 3,973,399
2018-09-18 2018-09-14 0.820 4,671,787 +1,200 2.19% 3,830,865
2018-08-21 2018-08-17 0.920 4,670,587 +12,000 2.19% 4,296,940
2018-08-16 2018-08-14 0.940 4,658,587 -5,600 2.18% 4,379,072
2018-07-20 2018-07-18 1.000 4,664,187 -3,200 2.18% 4,664,187
2018-07-16 2018-07-12 0.980 4,667,387 -2,800 2.19% 4,574,039
2018-06-22 2018-06-20 0.960 4,670,187 +1,200 2.19% 4,483,380
2018-06-20 2018-06-15 1.090 4,668,987 +7,200 2.19% 5,089,196
2018-06-08 2018-06-06 1.200 4,661,787 +20,000 2.18% 5,594,144
2018-05-14 2018-05-10 1.100 4,641,787 +20,000 2.17% 5,105,966
2018-04-23 2018-04-19 1.260 4,621,787 -500 2.16% 5,823,452
2018-04-17 2018-04-13 1.280 4,622,287 +5,200 2.16% 5,916,527
2018-04-04 2018-03-29 1.590 4,617,087 -5,200 2.16% 7,341,168
2018-03-29 2018-03-27 1.700 4,622,287 +4,000 2.16% 7,857,888
2018-03-23 2018-03-21 1.690 4,618,287 -208 2.16% 7,804,905
2018-03-06 2018-03-02 2.100 4,618,495 +51,200 2.16% 9,698,840
2018-03-02 2018-02-28 1.860 4,567,295 -4,000 2.14% 8,495,169
2018-03-01 2018-02-27 1.680 4,571,295 +6,000 2.14% 7,679,776
2018-02-21 2018-02-15 1.680 4,565,295 -10 2.14% 7,669,696
2018-02-01 2018-01-30 1.860 4,565,305 +2,400 2.14% 8,491,467
2018-01-15 2018-01-11 1.900 4,562,905 -850 2.14% 8,669,520
2018-01-09 2018-01-05 2.000 4,563,755 +2,800 2.14% 9,127,510
2018-01-05 2018-01-03 2.000 4,560,955 -151,200 2.14% 9,121,910
2018-01-04 2018-01-02 1.860 4,712,155 -8,800 2.21% 8,764,608
2017-12-18 2017-12-14 1.990 4,720,955 +400 2.21% 9,394,700
2017-12-08 2017-12-06 2.100 4,720,555 -6,000 2.21% 9,913,166
2017-12-01 2017-11-29 2.030 4,726,555 +20,000 2.21% 9,594,907
2017-11-30 2017-11-28 2.070 4,706,555 -1,525 2.20% 9,742,569
2017-11-28 2017-11-24 2.180 4,708,080 -6,000 2.20% 10,263,614
2017-11-27 2017-11-23 2.150 4,714,080 +3,200 2.21% 10,135,272
2017-11-24 2017-11-22 2.240 4,710,880 -20,000 2.21% 10,552,371
2017-11-13 2017-11-09 2.200 4,730,880 -14,000 2.21% 10,407,936
2017-11-10 2017-11-08 2.250 4,744,880 -2,150 2.22% 10,675,980
2017-11-09 2017-11-07 2.280 4,747,030 +4,150 2.22% 10,823,228
2017-11-08 2017-11-06 2.500 4,742,880 -35,350 2.22% 11,857,200
2017-11-06 2017-11-02 2.080 4,778,230 -50 2.24% 9,938,718
2017-10-31 2017-10-27 2.100 4,778,280 -2,400 2.24% 10,034,388
2017-10-30 2017-10-26 2.150 4,780,680 +58,000 2.24% 10,278,462
2017-10-26 2017-10-24 2.320 4,722,680 -217 2.21% 10,956,618
2017-10-25 2017-10-23 2.340 4,722,897 +3,600 2.21% 11,051,579
2017-10-20 2017-10-18 2.380 4,719,297 -4,400 2.21% 11,231,927
2017-10-09 2017-10-04 2.220 4,723,697 -5,200 2.21% 10,486,607
2017-10-04 2017-09-29 2.240 4,728,897 -5,200 2.21% 10,592,729
2017-09-15 2017-09-13 2.210 4,734,097 +5,200 2.22% 10,462,354
2017-09-14 2017-09-12 2.200 4,728,897 -400 2.21% 10,403,573
2017-09-08 2017-09-06 2.240 4,729,297 -10,000 2.21% 10,593,625
2017-09-01 2017-08-30 2.190 4,739,297 -2,800 2.22% 10,379,060
2017-08-21 2017-08-17 2.270 4,742,097 -8,000 2.22% 10,764,560
2017-08-08 2017-08-04 2.380 4,750,097 +1,600 2.22% 11,305,231
2017-08-03 2017-08-01 2.440 4,748,497 -400 2.22% 11,586,333
2017-08-01 2017-07-28 2.410 4,748,897 -6,800 2.22% 11,444,842
2017-07-28 2017-07-26 2.490 4,755,697 -5,000 2.23% 11,841,686
2017-07-26 2017-07-24 2.300 4,760,697 -1,200 2.23% 10,949,603
2017-07-14 2017-07-12 2.450 4,761,897 -4,000 2.23% 11,666,648
2017-07-06 2017-07-04 2.490 4,765,897 -53 2.23% 11,867,084
2017-07-04 2017-06-30 2.500 4,765,950 -5,600 2.23% 11,914,875
2017-06-29 2017-06-27 2.550 4,771,550 +2,400 2.23% 12,167,452
2017-06-27 2017-06-23 2.600 4,769,150 +15,600 2.23% 12,399,790
2017-06-23 2017-06-21 2.650 4,753,550 +10,000 2.23% 12,596,908
2017-06-21 2017-06-19 2.700 4,743,550 +6,000 2.22% 12,807,585
2017-06-20 2017-06-16 2.800 4,737,550 +24,000 2.22% 13,265,140
2017-06-16 2017-06-14 2.900 4,713,550 -800 2.21% 13,669,295
2017-06-15 2017-06-13 2.950 4,714,350 +26,000 2.21% 13,907,332
2017-06-06 2017-06-02 3.050 4,688,350 -2,000 2.19% 14,299,468
2017-05-29 2017-05-25 3.000 4,690,350 -10,200 2.20% 14,071,050
2017-05-12 2017-05-10 3.100 4,700,550 -20,000 2.20% 14,571,705
2017-05-10 2017-05-08 3.100 4,720,550 -1,200 2.21% 14,633,705
2017-04-24 2017-04-20 3.150 4,721,750 -2,400 2.21% 14,873,512
2017-04-18 2017-04-12 3.150 4,724,150 -1,600 2.21% 14,881,072
2017-04-03 2017-03-30 3.200 4,725,750 +151,200 2.21% 15,122,400
2017-03-22 2017-03-20 3.200 4,574,550 -200 2.14% 14,638,560
2017-03-15 2017-03-13 3.550 4,574,750 -100 2.14% 16,240,362
2017-03-14 2017-03-10 3.600 4,574,850 -66,800 2.14% 16,469,460
2017-03-13 2017-03-09 3.350 4,641,650 -1,200 2.17% 15,549,528
2017-02-28 2017-02-24 3.500 4,642,850 -1,600 2.17% 16,249,975
2017-02-27 2017-02-23 3.500 4,644,450 -400 2.17% 16,255,575
2017-02-17 2017-02-15 3.600 4,644,850 -8,000 2.17% 16,721,460
2017-01-25 2017-01-23 3.400 4,652,850 -251,200 2.18% 15,819,690
2017-01-09 2017-01-05 3.600 4,904,050 -8,800 2.30% 17,654,580
2017-01-04 2016-12-30 3.600 4,912,850 +8,000 2.30% 17,686,260
2016-12-21 2016-12-19 3.500 4,904,850 -3,200 2.30% 17,166,975
2016-12-16 2016-12-14 3.800 4,908,050 +400 2.30% 18,650,590
2016-12-13 2016-12-09 3.500 4,907,650 -4,000 2.30% 17,176,775
2016-12-12 2016-12-08 3.550 4,911,650 +800 2.30% 17,436,358
2016-12-08 2016-12-06 3.250 4,910,850 -1,600 2.30% 15,960,262
2016-12-07 2016-12-05 3.300 4,912,450 +4,000 2.30% 16,211,085
2016-12-02 2016-11-30 3.200 4,908,450 +400 2.30% 15,707,040
2016-11-29 2016-11-25 3.250 4,908,050 -2,000 2.30% 15,951,162
2016-11-22 2016-11-18 3.450 4,910,050 +2,400 2.30% 16,939,672
2016-11-21 2016-11-17 3.400 4,907,650 +18,400 2.30% 16,686,010
2016-11-18 2016-11-16 3.400 4,889,250 -2,000 2.29% 16,623,450
2016-11-16 2016-11-14 3.550 4,891,250 -76,400 2.29% 17,363,938
2016-11-15 2016-11-11 3.600 4,967,650 +400 2.33% 17,883,540
2016-11-14 2016-11-10 3.650 4,967,250 +4,800 2.33% 18,130,462
2016-11-10 2016-11-08 3.500 4,962,450 +400 2.32% 17,368,575
2016-11-07 2016-11-03 3.600 4,962,050 -4,400 2.32% 17,863,380
2016-11-03 2016-11-01 3.900 4,966,450 -10,000 2.33% 19,369,155
2016-10-31 2016-10-27 3.950 4,976,450 +11,000 2.33% 19,656,978
2016-10-14 2016-10-12 3.500 4,965,450 -400 2.32% 17,379,075
2016-10-13 2016-10-11 3.600 4,965,850 +4,000 2.32% 17,877,060
2016-10-03 2016-09-29 3.950 4,961,850 +800 2.32% 19,599,308
2016-09-29 2016-09-27 3.950 4,961,050 +400 2.32% 19,596,148
2016-09-27 2016-09-23 4.000 4,960,650 +2,400 2.32% 19,842,600
2016-09-26 2016-09-22 4.000 4,958,250 +2,000 2.32% 19,833,000
2016-09-19 2016-09-14 4.100 4,956,250 +10,000 2.32% 20,320,625
2016-09-15 2016-09-13 4.000 4,946,250 +800 2.32% 19,785,000
2016-09-13 2016-09-09 4.450 4,945,450 +400 2.32% 22,007,252
2016-09-09 2016-09-07 4.500 4,945,050 -2,800 2.32% 22,252,725
2016-09-07 2016-09-05 4.500 4,947,850 +400 2.32% 22,265,325
2016-09-06 2016-09-02 4.550 4,947,450 +2,000 2.32% 22,510,898
2016-09-05 2016-09-01 4.000 4,945,450 +5,200 2.32% 19,781,800
2016-08-30 2016-08-26 4.450 4,940,250 +25,600 2.31% 21,984,112
2016-08-25 2016-08-23 4.650 4,914,650 -11,200 2.30% 22,853,122
2016-08-23 2016-08-19 4.700 4,925,850 +11,200 2.31% 23,151,495
2016-08-19 2016-08-17 4.950 4,914,650 +10,800 2.30% 24,327,518
2016-08-18 2016-08-16 4.950 4,903,850 +150 2.30% 24,274,058
2016-08-17 2016-08-15 5.000 4,903,700 -5,200 2.30% 24,518,500
2016-08-10 2016-08-08 5.000 4,908,900 -10,000 2.30% 24,544,500
2016-08-01 2016-07-28 5.200 4,918,900 -30,000 2.30% 25,578,280
2016-07-28 2016-07-26 5.000 4,948,900 -10,000 2.32% 24,744,500
2016-07-14 2016-07-12 4.900 4,958,900 -100,000 2.32% 24,298,610
2016-06-30 2016-06-28 5.000 5,058,900 -1,200 2.37% 25,294,500
2016-06-29 2016-06-27 5.000 5,060,100 -14,800 2.37% 25,300,500
2016-06-20 2016-06-16 5.000 5,074,900 -22,400 2.38% 25,374,500
2016-06-14 2016-06-10 5.000 5,097,300 -11,600 2.39% 25,486,500
2016-05-30 2016-05-26 5.000 5,108,900 +70,000 2.39% 25,544,500
2016-05-27 2016-05-25 5.000 5,038,900 -2,800 2.36% 25,194,500
2016-05-24 2016-05-20 5.200 5,041,700 +4,000 2.36% 26,216,840
2016-05-23 2016-05-19 5.200 5,037,700 -20,000 2.36% 26,196,040
2016-05-13 2016-05-11 5.100 5,057,700 +1,600 2.37% 25,794,270
2016-05-12 2016-05-10 5.600 5,056,100 -10,000 2.37% 28,314,160
2016-05-10 2016-05-06 6.100 5,066,100 -1,000 2.37% 30,903,210
2016-05-09 2016-05-05 6.400 5,067,100 +250,000 2.37% 32,429,440
2016-05-06 2016-05-04 6.200 4,817,100 +301,200 2.26% 29,866,020
2016-05-05 2016-05-03 6.000 4,515,900 -1,200 2.11% 27,095,400
2016-05-04 2016-04-29 6.000 4,517,100 +10,000 2.11% 27,102,600
2016-04-28 2016-04-26 5.600 4,507,100 -400 2.11% 25,239,760
2016-04-27 2016-04-25 5.400 4,507,500 -8,000 2.11% 24,340,500
2016-04-21 2016-04-19 5.200 4,515,500 -750 2.11% 23,480,600
2016-04-19 2016-04-15 5.000 4,516,250 -18,000 2.11% 22,581,250
2016-04-18 2016-04-14 5.000 4,534,250 +8,000 2.12% 22,671,250
2016-04-14 2016-04-12 5.000 4,526,250 -2,000 2.12% 22,631,250
2016-04-11 2016-04-07 5.000 4,528,250 +71,200 2.12% 22,641,250
2016-04-08 2016-04-06 5.100 4,457,050 -266 2.09% 22,730,955
2016-04-06 2016-04-01 5.300 4,457,316 -14,320 2.09% 23,623,775
2016-04-05 2016-03-31 5.300 4,471,636 -800 2.09% 23,699,671
2016-03-30 2016-03-24 5.100 4,472,436 -4,800 2.09% 22,809,424
2016-03-23 2016-03-21 5.300 4,477,236 +400 2.10% 23,729,351
2016-03-22 2016-03-18 5.600 4,476,836 +120 2.10% 25,070,282
2016-03-21 2016-03-17 5.300 4,476,716 -400 2.10% 23,726,595
2016-03-09 2016-03-07 5.700 4,477,116 -29,000 2.10% 25,519,561
2016-03-08 2016-03-04 5.500 4,506,116 -20,800 2.11% 24,783,638
2016-03-07 2016-03-03 5.800 4,526,916 -6,000 2.12% 26,256,113
2016-03-03 2016-03-01 5.400 4,532,916 +8,000 2.12% 24,477,746
2016-02-29 2016-02-25 5.000 4,524,916 -57,200 2.12% 22,624,580
2016-02-26 2016-02-24 5.000 4,582,116 +10,000 2.15% 22,910,580
2016-02-25 2016-02-23 5.200 4,572,116 -12,000 2.14% 23,775,003
2016-02-24 2016-02-22 5.000 4,584,116 +10,000 2.15% 22,920,580
2016-02-22 2016-02-18 5.000 4,574,116 -12,000 2.14% 22,870,580
2016-02-19 2016-02-17 5.000 4,586,116 -3,150 2.15% 22,930,580
2016-02-18 2016-02-16 5.100 4,589,266 -3,600 2.15% 23,405,257
2016-02-16 2016-02-12 4.350 4,592,866 -400 2.15% 19,978,967
2016-02-15 2016-02-11 4.750 4,593,266 +30,000 2.15% 21,818,014
2016-02-12 2016-02-05 5.000 4,563,266 +2,800 2.14% 22,816,330
2016-02-02 2016-01-29 5.000 4,560,466 -6,750 2.13% 22,802,330
2016-01-28 2016-01-26 5.000 4,567,216 -49,600 2.14% 22,836,080
2016-01-22 2016-01-20 5.000 4,616,816 -6,800 2.16% 23,084,080
2016-01-21 2016-01-19 5.000 4,623,616 -3,200 2.16% 23,118,080
2016-01-20 2016-01-18 5.300 4,626,816 +64,700 2.17% 24,522,125
2016-01-18 2016-01-14 5.600 4,562,116 +8,000 2.14% 25,547,850
2016-01-14 2016-01-12 5.600 4,554,116 -30,000 2.13% 25,503,050
2016-01-13 2016-01-11 5.700 4,584,116 +30,000 2.15% 26,129,461
2016-01-12 2016-01-08 6.200 4,554,116 -10,400 2.13% 28,235,519
2016-01-11 2016-01-07 5.900 4,564,516 +20,000 2.14% 26,930,644
2016-01-08 2016-01-06 6.100 4,544,516 -10,000 2.13% 27,721,548
2016-01-07 2016-01-05 6.100 4,554,516 -16,800 2.13% 27,782,548
2016-01-06 2016-01-04 6.100 4,571,316 +74,800 2.14% 27,885,028
2016-01-05 2015-12-31 6.100 4,496,516 +400 2.11% 27,428,748
2015-12-30 2015-12-28 6.300 4,496,116 +46,400 2.10% 28,325,531
2015-12-23 2015-12-21 6.400 4,449,716 +18,400 2.08% 28,478,182
2015-12-22 2015-12-18 6.400 4,431,316 -6,400 2.07% 28,360,422
2015-12-21 2015-12-17 6.200 4,437,716 -400 2.08% 27,513,839
2015-12-18 2015-12-16 6.200 4,438,116 +14,400 2.08% 27,516,319
2015-12-17 2015-12-15 6.200 4,423,716 +34,800 2.07% 27,427,039
2015-12-15 2015-12-11 6.200 4,388,916 -4,000 2.05% 27,211,279
2015-12-11 2015-12-09 6.200 4,392,916 -2,400 2.06% 27,236,079
2015-12-09 2015-12-07 6.200 4,395,316 +10,000 2.06% 27,250,959
2015-12-08 2015-12-04 6.200 4,385,316 -298,400 2.05% 27,188,959
2015-12-07 2015-12-03 6.300 4,683,716 -190,000 2.19% 29,507,411
2015-12-04 2015-12-02 6.600 4,873,716 -10,000 2.28% 32,166,526
2015-12-03 2015-12-01 6.400 4,883,716 -11,600 2.29% 31,255,782
2015-11-30 2015-11-26 6.100 4,895,316 -36,000 2.29% 29,861,428
2015-11-27 2015-11-25 6.200 4,931,316 -106,800 2.31% 30,574,159
2015-11-26 2015-11-24 6.400 5,038,116 -102,000 2.36% 32,243,942
2015-11-25 2015-11-23 6.400 5,140,116 -1,850 2.41% 32,896,742
2015-11-23 2015-11-19 6.300 5,141,966 -400 2.41% 32,394,386
2015-11-20 2015-11-18 6.300 5,142,366 +16,000 2.41% 32,396,906
2015-11-19 2015-11-17 6.500 5,126,366 -12,000 2.40% 33,321,379
2015-11-13 2015-11-11 6.400 5,138,366 +1,200 2.41% 32,885,542
2015-11-12 2015-11-10 6.400 5,137,166 +44,800 2.40% 32,877,862
2015-11-11 2015-11-09 6.700 5,092,366 +60,000 2.38% 34,118,852
2015-11-10 2015-11-06 6.800 5,032,366 -6,000 2.36% 34,220,089
2015-11-09 2015-11-05 7.100 5,038,366 -5,200 2.36% 35,772,399
2015-11-06 2015-11-04 7.300 5,043,566 -19,200 2.36% 36,818,032
2015-11-05 2015-11-03 7.000 5,062,766 +27,600 2.37% 35,439,362
2015-11-04 2015-11-02 7.000 5,035,166 +22,000 2.36% 35,246,162
2015-11-03 2015-10-30 6.800 5,013,166 -400 2.35% 34,089,529
2015-11-02 2015-10-29 7.000 5,013,566 -3,600 2.35% 35,094,962
2015-10-30 2015-10-28 7.000 5,017,166 -29,200 2.35% 35,120,162
2015-10-29 2015-10-27 6.900 5,046,366 -16,800 2.36% 34,819,925
2015-10-28 2015-10-26 7.200 5,063,166 -4,650 2.37% 36,454,795
2015-10-27 2015-10-23 7.500 5,067,816 +4,400 2.37% 38,008,620
2015-10-26 2015-10-22 7.700 5,063,416 +25,600 2.37% 38,988,303
2015-10-23 2015-10-20 7.300 5,037,816 -25,600 2.36% 36,776,057
2015-10-22 2015-10-19 7.300 5,063,416 -37,600 2.37% 36,962,937
2015-10-20 2015-10-16 6.700 5,101,016 +400 2.39% 34,176,807
2015-10-19 2015-10-15 6.600 5,100,616 -2,350 2.39% 33,664,066
2015-10-16 2015-10-14 6.600 5,102,966 -3,801 2.39% 33,679,576
2015-10-15 2015-10-13 6.700 5,106,767 -18,000 2.39% 34,215,339
2015-10-14 2015-10-12 6.700 5,124,767 -22,800 2.40% 34,335,939
2015-10-13 2015-10-09 6.700 5,147,567 +7,600 2.41% 34,488,699
2015-10-12 2015-10-08 6.600 5,139,967 -5,000 2.41% 33,923,782
2015-10-09 2015-10-07 6.500 5,144,967 -52,000 2.41% 33,442,286
2015-10-08 2015-10-06 6.500 5,196,967 -36,400 2.43% 33,780,286
2015-10-07 2015-10-05 6.600 5,233,367 -2,000 2.45% 34,540,222
2015-10-05 2015-09-30 6.400 5,235,367 -10,400 2.45% 33,506,349
2015-10-02 2015-09-29 6.300 5,245,767 +400 2.46% 33,048,332
2015-09-30 2015-09-25 6.500 5,245,367 +3,200 2.46% 34,094,886
2015-09-29 2015-09-24 6.800 5,242,167 -4,000 2.45% 35,646,736
2015-09-25 2015-09-23 6.500 5,246,167 -1,200 2.46% 34,100,086
2015-09-24 2015-09-22 6.500 5,247,367 +17,600 2.46% 34,107,886
2015-09-23 2015-09-21 6.400 5,229,767 -20,000 2.45% 33,470,509
2015-09-22 2015-09-18 6.300 5,249,767 -220,650 2.46% 33,073,532
2015-09-17 2015-09-15 6.000 5,470,417 -84,400 2.56% 32,822,502
2015-09-16 2015-09-14 6.400 5,554,817 +400 2.60% 35,550,829
2015-09-11 2015-09-09 6.500 5,554,417 -28,800 2.60% 36,103,710
2015-09-10 2015-09-08 6.300 5,583,217 -2,800 2.61% 35,174,267
2015-09-09 2015-09-07 6.300 5,586,017 -8,700 2.62% 35,191,907
2015-09-08 2015-09-04 6.100 5,594,717 +300 2.62% 34,127,774
2015-09-07 2015-09-02 6.300 5,594,417 +800 2.62% 35,244,827
2015-09-04 2015-09-01 6.500 5,593,617 +16,800 2.62% 36,358,510
2015-09-02 2015-08-31 6.300 5,576,817 -5,200 2.61% 35,133,947
2015-09-01 2015-08-28 6.300 5,582,017 +103,600 2.61% 35,166,707
2015-08-31 2015-08-27 6.200 5,478,417 -212,400 2.56% 33,966,185
2015-08-28 2015-08-26 5.700 5,690,817 -14,800 2.66% 32,437,657
2015-08-27 2015-08-25 6.300 5,705,617 +3,600 2.67% 35,945,387
2015-08-26 2015-08-24 6.400 5,702,017 -39,350 2.67% 36,492,909
2015-08-25 2015-08-21 7.100 5,741,367 -36,800 2.69% 40,763,706
2015-08-24 2015-08-20 7.100 5,778,167 -28,000 2.71% 41,024,986
2015-08-21 2015-08-19 7.400 5,806,167 -4,400 2.72% 42,965,636
2015-08-20 2015-08-18 7.000 5,810,567 +6,400 2.72% 40,673,969
2015-08-19 2015-08-17 7.700 5,804,167 +1,200 2.77% 44,692,086
2015-08-18 2015-08-14 7.900 5,802,967 +4,800 2.77% 45,843,439
2015-08-17 2015-08-13 8.300 5,798,167 -20,800 2.77% 48,124,786
2015-08-14 2015-08-12 8.300 5,818,967 -23,600 2.78% 48,297,426
2015-08-13 2015-08-11 8.900 5,842,567 -36,400 2.79% 51,998,846
2015-08-12 2015-08-10 8.600 5,878,967 -56,400 2.81% 50,559,116
2015-08-11 2015-08-07 8.500 5,935,367 -2,800 2.84% 50,450,620
2015-08-10 2015-08-06 8.000 5,938,167 +10,800 2.84% 47,505,336
2015-08-07 2015-08-05 8.100 5,927,367 -28,800 2.83% 48,011,673
2015-08-06 2015-08-04 8.400 5,956,167 -18,800 2.85% 50,031,803
2015-08-05 2015-08-03 8.400 5,974,967 -3,200 2.86% 50,189,723
2015-08-04 2015-07-31 8.400 5,978,167 +1,600 2.86% 50,216,603
2015-08-03 2015-07-30 8.100 5,976,567 +16,400 2.86% 48,410,193
2015-07-31 2015-07-29 8.200 5,960,167 -85,200 2.85% 48,873,369
2015-07-30 2015-07-28 8.000 6,045,367 -112,400 2.89% 48,362,936
2015-07-29 2015-07-27 7.500 6,157,767 +5,700 2.94% 46,183,252
2015-07-28 2015-07-24 8.000 6,152,067 +50,400 2.94% 49,216,536
2015-07-27 2015-07-23 7.800 6,101,667 +4,000 2.92% 47,593,003
2015-07-24 2015-07-22 7.600 6,097,667 +20,400 2.91% 46,342,269
2015-07-23 2015-07-21 7.800 6,077,267 -23,000 2.90% 47,402,683
2015-07-22 2015-07-20 6.200 6,100,267 -119,200 2.92% 37,821,655
2015-07-21 2015-07-17 6.100 6,219,467 +50,800 2.97% 37,938,749
2015-07-20 2015-07-16 6.000 6,168,667 +12,400 2.95% 37,012,002
2015-07-17 2015-07-15 6.200 6,156,267 +5,600 2.94% 38,168,855
2015-07-16 2015-07-14 6.500 6,150,667 -104,400 2.94% 39,979,336
2015-07-15 2015-07-13 6.600 6,255,067 -50,000 2.99% 41,283,442
2015-07-14 2015-07-10 5.600 6,305,067 +33,600 3.01% 35,308,375
2015-07-13 2015-07-09 5.100 6,271,467 -55,600 3.00% 31,984,482
2015-07-10 2015-07-08 3.500 6,327,067 +135,600 3.02% 22,144,734
2015-07-09 2015-07-07 4.400 6,191,467 -26,000 2.96% 27,242,455
2015-07-08 2015-07-06 5.400 6,217,467 +216,000 2.97% 33,574,322
2015-07-07 2015-07-03 6.200 6,001,467 +96,800 2.87% 37,209,095
2015-07-06 2015-07-02 7.000 5,904,667 +2,000 2.82% 41,332,669
2015-07-03 2015-06-30 7.600 5,902,667 +207,600 2.82% 44,860,269
2015-07-02 2015-06-29 7.400 5,695,067 +22,000 2.72% 42,143,496
2015-06-30 2015-06-26 8.100 5,673,067 +64,000 2.71% 45,951,843
2015-06-29 2015-06-25 8.200 5,609,067 +118,400 2.68% 45,994,349
2015-06-26 2015-06-24 8.800 5,490,667 +141,500 2.62% 48,317,870
2015-06-25 2015-06-23 7.800 5,349,167 -45,200 2.56% 41,723,503
2015-06-24 2015-06-22 7.700 5,394,367 +114,400 2.58% 41,536,626
2015-06-23 2015-06-19 7.500 5,279,967 +181,600 2.52% 39,599,752
2015-06-22 2015-06-18 8.100 5,098,367 -60,000 2.44% 41,296,773
2015-06-19 2015-06-17 8.200 5,158,367 +134,000 2.47% 42,298,609
2015-06-18 2015-06-16 8.500 5,024,367 +178,800 2.40% 42,707,120
2015-06-17 2015-06-15 9.800 4,845,567 +62,000 2.32% 47,486,557
2015-06-16 2015-06-12 10.300 4,783,567 +478,267 2.29% 49,270,740
2015-06-15 2015-06-11 12.100 4,305,300 +160,887 2.06% 52,094,130
2015-06-12 2015-06-10 10.500 4,144,413 -169,802 1.98% 43,516,336
2015-06-11 2015-06-09 9.900 4,314,215 +180,800 2.06% 42,710,728
2015-06-10 2015-06-08 10.100 4,133,415 -147,200 1.98% 41,747,492
2015-06-09 2015-06-05 10.200 4,280,615 -89,102 2.05% 43,662,273
2015-06-08 2015-06-04 9.900 4,369,717 -82,602 2.09% 43,260,198
2015-06-05 2015-06-03 10.000 4,452,319 -47,507 2.13% 44,523,190
2015-06-04 2015-06-02 11.500 4,499,826 +155,300 2.15% 51,747,999
2015-06-03 2015-06-01 9.800 4,344,526 -7,600 2.16% 42,576,355
2015-06-02 2015-05-29 10.200 4,352,126 +1,343,649 2.17% 44,391,685
2015-06-01 2015-05-28 9.600 3,008,477 -16,000 2.25% 28,881,379
2015-05-29 2015-05-27 10.000 3,024,477 -44,400 2.26% 30,244,770
2015-05-28 2015-05-26 9.800 3,068,877 -130,800 2.29% 30,074,995
2015-05-27 2015-05-22 10.300 3,199,677 -131,200 2.39% 32,956,673
2015-05-26 2015-05-21 10.200 3,330,877 -211,200 2.49% 33,974,945
2015-05-22 2015-05-20 11.000 3,542,077 -51,400 2.64% 38,962,847
2015-05-21 2015-05-19 10.500 3,593,477 -69,900 2.68% 37,731,508
2015-05-20 2015-05-18 10.800 3,663,377 -275,600 2.73% 39,564,472
2015-05-19 2015-05-15 12.300 3,938,977 +109,500 2.94% 48,449,417
2015-05-18 2015-05-14 11.500 3,829,477 -499,200 2.86% 44,038,986
2015-05-15 2015-05-13 9.800 4,328,677 -107,900 3.23% 42,421,035
2015-05-14 2015-05-12 7.800 4,436,577 +43,000 3.31% 34,605,301
2015-05-13 2015-05-11 8.100 4,393,577 +137,200 3.28% 35,587,974
2015-05-12 2015-05-08 7.700 4,256,377 +77,400 3.18% 32,774,103
2015-05-11 2015-05-07 8.400 4,178,977 -73,200 3.12% 35,103,407
2015-05-08 2015-05-06 8.400 4,252,177 -16,800 3.17% 35,718,287
2015-05-07 2015-05-05 9.100 4,268,977 +18,400 3.19% 38,847,691
2015-05-06 2015-05-04 10.100 4,250,577 +186,400 3.17% 42,930,828
2015-05-05 2015-04-30 9.400 4,064,177 +269,700 3.03% 38,203,264
2015-05-04 2015-04-29 10.400 3,794,477 +750,390 2.83% 39,462,561
2015-04-30 2015-04-28 5.800 3,044,087 +121,200 2.27% 17,655,705
2015-04-29 2015-04-27 5.800 2,922,887 -633,027 2.18% 16,952,745
2015-04-28 2015-04-24 5.558 3,555,914 +1,738 2.14% 19,764,955
2015-04-27 2015-04-23 5.317 3,554,176 +705,376 2.14% 18,896,369
2015-04-24 2015-04-22 4.592 2,848,800 -258,269 1.71% 13,080,740
2015-04-23 2015-04-21 3.585 3,107,069 -14,400 1.87% 11,137,979
2015-04-22 2015-04-20 3.424 3,121,469 +42,207 1.88% 10,686,696
2015-04-21 2015-04-17 4.028 3,079,262 +20,855 1.85% 12,402,583
2015-04-20 2015-04-16 3.947 3,058,407 +138,042 1.84% 12,072,212
2015-04-17 2015-04-15 4.350 2,920,365 -62,069 1.76% 12,703,588
2015-04-16 2015-04-14 4.028 2,982,434 +9,670 1.79% 12,012,581
2015-04-15 2015-04-13 4.028 2,972,764 +62,069 1.79% 11,973,633
2015-04-14 2015-04-10 3.947 2,910,695 +14,400 1.75% 11,489,160
2015-04-13 2015-04-09 4.028 2,896,295 +55,117 1.74% 11,665,633
2015-04-10 2015-04-08 4.028 2,841,178 -15,393 1.71% 11,443,634
2015-04-01 2015-03-30 3.706 2,856,571 -186 1.72% 10,585,183
2015-03-31 2015-03-27 3.625 2,856,757 -24,828 1.72% 10,355,744
2015-03-27 2015-03-25 3.706 2,881,585 -496 1.73% 10,677,873
2015-03-24 2015-03-20 3.826 2,882,081 -497 1.73% 11,027,963
2015-03-19 2015-03-17 3.625 2,882,578 +497 1.73% 10,449,345
2015-03-18 2015-03-16 3.585 2,882,081 -745 1.73% 10,331,460
2015-03-17 2015-03-13 3.746 2,882,826 +497 1.73% 10,798,586
2015-03-13 2015-03-11 3.706 2,882,329 -311 1.73% 10,680,630
2015-03-11 2015-03-09 3.706 2,882,640 +993 1.73% 10,681,783
2015-03-10 2015-03-06 3.706 2,881,647 +1,987 1.73% 10,678,103
2015-03-04 2015-03-02 3.746 2,879,660 +496 1.73% 10,786,726
2015-02-25 2015-02-23 3.786 2,879,164 -10,924 1.73% 10,900,835
2015-02-23 2015-02-16 3.625 2,890,088 +10,924 1.74% 10,476,569
2015-02-17 2015-02-13 3.706 2,879,164 -496 1.73% 10,668,902
2015-02-16 2015-02-12 3.706 2,879,660 +2,979 1.73% 10,670,740
2015-02-12 2015-02-10 3.746 2,876,681 +993 1.73% 10,775,568
2015-02-10 2015-02-06 3.544 2,875,688 -3,972 1.73% 10,192,716
2015-02-05 2015-02-03 3.625 2,879,660 +496 1.73% 10,438,768
2015-02-02 2015-01-29 3.867 2,879,164 +90,372 1.73% 11,132,767
2015-01-30 2015-01-28 3.746 2,788,792 +99,311 1.68% 10,446,350
2015-01-29 2015-01-27 3.706 2,689,481 +95,834 1.62% 9,966,021
2015-01-28 2015-01-26 3.625 2,593,647 -4,469 1.56% 9,401,970
2015-01-27 2015-01-23 3.424 2,598,116 +85,407 1.56% 8,894,939
2015-01-23 2015-01-21 3.424 2,512,709 +10,428 1.51% 8,602,538
2015-01-22 2015-01-20 3.383 2,502,281 +15,393 1.50% 8,466,051
2015-01-21 2015-01-19 3.142 2,486,888 +11,917 1.50% 7,812,973
2015-01-07 2015-01-05 3.182 2,474,971 +993 1.49% 7,875,220
2014-12-30 2014-12-24 2.779 2,473,978 +1,986 1.49% 6,875,597
2014-12-19 2014-12-17 2.940 2,471,992 +1,490 1.49% 7,268,343
2014-12-12 2014-12-10 3.061 2,470,502 -6,455 1.49% 7,562,481
2014-12-10 2014-12-08 3.142 2,476,957 +6,455 1.49% 7,781,773
2014-12-09 2014-12-05 3.142 2,470,502 +3,476 1.49% 7,761,494
2014-12-03 2014-12-01 3.544 2,467,026 +497 1.48% 8,744,237
2014-12-02 2014-11-28 3.544 2,466,529 -12,414 1.48% 8,742,475
2014-11-28 2014-11-26 3.706 2,478,943 +4,965 1.49% 9,185,861
2014-11-27 2014-11-25 3.826 2,473,978 +497 1.49% 9,466,402
2014-11-25 2014-11-21 3.383 2,473,481 +496 1.49% 8,368,611
2014-11-24 2014-11-20 3.383 2,472,985 +1,490 1.49% 8,366,933
2014-11-17 2014-11-13 3.867 2,471,495 +993 1.49% 9,556,447
2014-11-11 2014-11-07 3.746 2,470,502 +993 1.49% 9,254,089
2014-11-10 2014-11-06 3.826 2,469,509 +497 1.48% 9,449,302
2014-11-07 2014-11-05 3.786 2,469,012 +496 1.48% 9,347,954
2014-10-14 2014-10-10 3.665 2,468,516 -347 1.48% 9,047,797
2014-10-10 2014-10-08 3.665 2,468,863 -497 1.48% 9,049,069
2014-10-09 2014-10-07 3.625 2,469,360 -496 1.48% 8,951,430
2014-10-06 2014-09-30 3.625 2,469,856 +1,489 1.48% 8,953,228
2014-09-30 2014-09-26 3.585 2,468,367 +497 1.48% 8,848,410
2014-09-26 2014-09-24 3.746 2,467,870 +993 1.48% 9,244,230
2014-09-18 2014-09-16 3.746 2,466,877 -993 1.48% 9,240,510
2014-09-17 2014-09-15 3.746 2,467,870 -50 1.48% 9,244,230
2014-09-16 2014-09-12 3.826 2,467,920 +497 1.48% 9,443,222
2014-09-11 2014-09-08 4.028 2,467,423 +8,441 1.48% 9,938,232
2014-09-10 2014-09-05 4.028 2,458,982 +1,490 1.48% 9,904,233
2014-09-08 2014-09-04 4.028 2,457,492 -87,393 1.48% 9,898,232
2014-09-05 2014-09-03 3.867 2,544,885 -4,966 1.53% 9,840,222
2014-09-01 2014-08-28 3.947 2,549,851 +9,931 1.53% 10,064,829
2014-08-29 2014-08-27 3.987 2,539,920 +497 1.53% 10,127,931
2014-08-22 2014-08-20 3.826 2,539,423 +14,400 1.53% 9,716,820
2014-08-21 2014-08-19 3.867 2,525,023 +496 1.52% 9,763,422
2014-08-20 2014-08-18 3.867 2,524,527 +993 1.52% 9,761,504
2014-08-15 2014-08-13 3.867 2,523,534 -2,482 1.52% 9,757,665
2014-08-14 2014-08-12 3.786 2,526,016 +496 1.52% 9,563,777
2014-08-13 2014-08-11 3.665 2,525,520 -620 1.52% 9,256,732
2014-08-07 2014-08-05 3.947 2,526,140 +993 1.52% 9,971,236
2014-08-06 2014-08-04 3.786 2,525,147 -249 1.52% 9,560,487
2014-08-04 2014-07-31 3.987 2,525,396 +683 1.52% 10,070,017
2014-08-01 2014-07-30 3.826 2,524,713 -9,770 1.52% 9,660,534
2014-07-29 2014-07-25 3.867 2,534,483 +497 1.52% 9,800,001
2014-07-28 2014-07-24 3.907 2,533,986 +4,593 1.52% 9,900,143
2014-07-25 2014-07-23 3.907 2,529,393 +993 1.52% 9,882,198
2014-07-24 2014-07-22 3.907 2,528,400 +8,938 1.52% 9,878,318
2014-07-18 2014-07-16 3.625 2,519,462 -14,896 1.51% 9,133,050
2014-07-17 2014-07-15 3.625 2,534,358 -12,414 1.52% 9,187,048
2014-07-15 2014-07-11 3.987 2,546,772 +496 1.53% 10,155,253
2014-07-11 2014-07-09 3.987 2,546,276 -12,413 1.53% 10,153,276
2014-07-10 2014-07-08 4.028 2,558,689 -25,449 1.54% 10,305,831
2014-07-02 2014-06-27 3.947 2,584,138 +993 1.55% 10,200,167
2014-06-30 2014-06-26 3.947 2,583,145 +497 1.55% 10,196,247
2014-06-26 2014-06-24 3.987 2,582,648 +496 1.55% 10,298,309
2014-06-25 2014-06-23 4.028 2,582,152 -52,634 1.55% 10,400,334
2014-06-24 2014-06-20 4.028 2,634,786 -20,359 1.58% 10,612,332
2014-06-23 2014-06-19 3.987 2,655,145 -4,469 1.60% 10,587,391
2014-06-20 2014-06-18 4.028 2,659,614 -15,889 1.60% 10,712,334
2014-06-19 2014-06-17 4.189 2,675,503 +11,420 1.61% 11,207,385
2014-06-18 2014-06-16 4.511 2,664,083 +114,207 1.60% 12,017,974
2014-06-13 2014-06-11 4.592 2,549,876 -372 1.53% 11,708,181
2014-06-11 2014-06-09 4.592 2,550,248 +496 1.53% 11,709,889
2014-06-09 2014-06-05 4.672 2,549,752 +1,490 1.53% 11,913,008
2014-06-06 2014-06-04 4.753 2,548,262 +1,490 1.53% 12,111,323
2014-06-05 2014-06-03 4.753 2,546,772 -14,897 1.53% 12,104,241
2014-06-03 2014-05-29 4.833 2,561,669 +1,304 1.54% 12,381,400
2014-05-30 2014-05-28 4.672 2,560,365 +993 1.54% 11,962,594
2014-05-27 2014-05-23 4.028 2,559,372 +496 1.54% 10,308,582
2014-05-21 2014-05-19 4.108 2,558,876 +1,490 1.54% 10,512,716
2014-05-15 2014-05-13 4.108 2,557,386 +1,490 1.54% 10,506,594
2014-05-13 2014-05-09 3.947 2,555,896 +993 1.54% 10,088,689
2014-05-09 2014-05-07 3.867 2,554,903 +993 1.54% 9,878,958
2014-05-08 2014-05-05 3.867 2,553,910 -3,973 1.54% 9,875,119
2014-05-02 2014-04-29 3.585 2,557,883 +497 2.02% 9,169,300
2014-04-30 2014-04-28 3.625 2,557,386 -124 2.02% 9,270,524
2014-04-28 2014-04-24 3.665 2,557,510 +1,490 2.02% 9,373,985
2014-04-24 2014-04-22 3.544 2,556,020 +1,489 2.02% 9,059,671
2014-04-22 2014-04-16 3.585 2,554,531 -2,979 2.12% 9,157,284
2014-04-15 2014-04-11 4.189 2,557,510 +1,490 2.12% 10,713,125
2014-04-14 2014-04-10 4.108 2,556,020 +993 2.12% 10,500,982
2014-04-11 2014-04-09 4.350 2,555,027 -12,414 2.12% 11,114,367
2014-04-10 2014-04-08 4.108 2,567,441 +496 2.13% 10,547,903
2014-04-09 2014-04-07 4.108 2,566,945 -496 2.13% 10,545,866
2014-04-04 2014-04-02 4.189 2,567,441 +2,483 2.13% 10,754,725
2014-04-03 2014-04-01 4.028 2,564,958 +993 2.13% 10,331,081
2014-04-02 2014-03-31 4.189 2,563,965 +993 2.13% 10,740,164
2014-04-01 2014-03-28 4.028 2,562,972 +993 2.13% 10,323,082
2014-03-31 2014-03-27 4.108 2,561,979 +2,979 2.13% 10,525,464
2014-03-28 2014-03-26 4.753 2,559,000 +19,862 2.12% 12,162,358
2014-03-27 2014-03-25 4.753 2,539,138 +18,869 2.11% 12,067,959
2014-03-26 2014-03-24 4.269 2,520,269 +16,386 2.09% 10,760,148
2014-03-25 2014-03-21 4.350 2,503,883 -496 2.08% 10,891,891
2014-03-24 2014-03-20 4.672 2,504,379 -77,959 2.08% 11,701,015
2014-03-21 2014-03-19 5.075 2,582,338 -3,972 2.14% 13,105,365
2014-03-20 2014-03-18 4.914 2,586,310 -497 2.15% 12,708,840
2014-03-19 2014-03-17 4.994 2,586,807 +1,987 2.15% 12,919,664
2014-03-18 2014-03-14 5.156 2,584,820 -11,918 2.15% 13,326,183
2014-03-17 2014-03-13 5.236 2,596,738 +54,124 2.15% 13,596,809
2014-03-14 2014-03-12 5.639 2,542,614 +34,511 2.14% 14,337,518
2014-03-13 2014-03-11 6.364 2,508,103 -373 2.11% 15,961,289
2014-03-12 2014-03-10 6.042 2,508,476 -7,448 2.11% 15,155,376
2014-03-11 2014-03-07 4.994 2,515,924 -1,490 2.11% 12,565,643
2014-03-07 2014-03-05 4.994 2,517,414 -496 2.11% 12,573,084
2014-03-04 2014-02-28 4.994 2,517,910 +1,490 2.13% 12,575,562
2014-02-27 2014-02-25 4.994 2,516,420 -11,421 2.13% 12,568,120
2014-02-26 2014-02-24 4.994 2,527,841 +993 2.14% 12,625,161
2014-02-21 2014-02-19 5.156 2,526,848 -1,490 2.14% 13,027,305
2014-02-19 2014-02-17 5.156 2,528,338 -18,993 2.14% 13,034,987
2014-02-18 2014-02-14 5.397 2,547,331 +373 2.15% 13,748,511
2014-02-17 2014-02-13 5.881 2,546,958 -9,435 2.15% 14,977,528
2014-02-13 2014-02-11 5.317 2,556,393 +4,966 2.16% 13,591,489
2014-02-12 2014-02-10 5.317 2,551,427 -2,980 2.16% 13,565,087
2014-02-10 2014-02-06 5.397 2,554,407 +2,483 2.16% 13,786,702
2014-02-06 2014-02-04 6.042 2,551,924 +497 2.16% 15,417,874
2014-02-05 2014-01-30 6.444 2,551,427 +21,103 2.16% 16,442,530
2014-02-04 2014-01-28 6.767 2,530,324 -2,234 2.16% 17,121,859
2014-01-29 2014-01-27 7.008 2,532,558 +50,387 2.16% 17,749,011
2014-01-24 2014-01-22 5.317 2,482,171 -41,452,515 2.11% 13,196,876
2014-01-10 2014-01-08 7.250 43,934,686 +41,737,952 52.89% 318,526,473
2014-01-09 2014-01-07 5.639 2,196,734 +199,738 2.64% 12,387,139
2014-01-08 2014-01-06 4.028 1,996,996 +14,896 2.40% 8,043,456
2014-01-07 2014-01-03 4.994 1,982,100 +4,345 2.39% 9,899,488
2014-01-06 2014-01-02 4.994 1,977,755 +2,483 2.38% 9,877,787
2014-01-03 2013-12-31 5.156 1,975,272 +12,314 2.38% 10,183,625
2014-01-02 2013-12-27 5.478 1,962,958 +993 2.36% 10,752,648
2013-12-27 2013-12-20 5.478 1,961,965 +13,469 2.36% 10,747,208
2013-12-20 2013-12-18 5.961 1,948,496 +1,242 2.35% 11,615,201
2013-12-19 2013-12-17 6.283 1,947,254 +8,379 2.34% 12,235,246
2013-12-18 2013-12-16 6.444 1,938,875 +3,091 2.33% 12,494,972
2013-12-17 2013-12-13 6.122 1,935,784 +7,970 2.33% 11,851,300
2013-12-16 2013-12-12 6.606 1,927,814 +2,023 2.32% 12,734,282
2013-12-13 2013-12-11 6.767 1,925,791 +1,242 2.32% 13,031,186
2013-12-12 2013-12-10 7.089 1,924,549 +1,229 2.32% 13,642,914
2013-12-11 2013-12-09 7.250 1,923,320 -1,552 2.32% 13,944,070
2013-12-10 2013-12-06 7.411 1,924,872 +38,172 2.32% 14,265,440
2013-12-09 2013-12-05 7.733 1,886,700 +40,556 2.27% 14,590,480
2013-12-06 2013-12-04 7.733 1,846,144 +8,193 2.22% 14,276,847
2013-12-05 2013-12-03 8.378 1,837,951 +621 2.21% 15,397,945
2013-12-04 2013-12-02 8.861 1,837,330 -310 2.21% 16,280,785
2013-12-02 2013-11-28 9.022 1,837,640 -1,863 2.21% 16,579,596
2013-11-27 2013-11-25 8.861 1,839,503 -1,986 2.24% 16,300,040
2013-11-26 2013-11-22 8.700 1,841,489 -248 2.24% 16,020,954
2013-11-21 2013-11-19 9.183 1,841,737 +621 2.24% 16,913,285
2013-11-20 2013-11-18 9.183 1,841,116 +1,613 2.24% 16,907,582
2013-11-19 2013-11-15 8.861 1,839,503 +4,594 2.24% 16,300,040
2013-11-15 2013-11-13 8.861 1,834,909 -3,389 2.23% 16,259,333
2013-11-07 2013-11-05 9.667 1,838,298 +3,041 2.24% 17,770,214
2013-11-04 2013-10-31 9.506 1,835,257 +21,290 2.23% 17,445,137
2013-10-29 2013-10-25 9.506 1,813,967 +2,060 2.21% 17,242,764
2013-10-28 2013-10-24 9.344 1,811,907 -23,760 2.21% 16,931,264
2013-10-25 2013-10-23 9.344 1,835,667 -397 2.23% 17,153,288
2013-10-23 2013-10-21 9.506 1,836,064 -4,308 2.23% 17,452,808
2013-10-22 2013-10-18 9.667 1,840,372 +2,483 2.24% 17,790,263
2013-10-21 2013-10-17 9.506 1,837,889 -20,780 2.24% 17,470,156
2013-10-18 2013-10-16 9.506 1,858,669 -236 2.26% 17,667,681
2013-10-17 2013-10-15 9.183 1,858,905 +260 2.27% 17,070,944
2013-10-16 2013-10-11 9.667 1,858,645 +311 2.27% 17,966,902
2013-10-15 2013-10-10 9.344 1,858,334 -981 2.27% 17,365,099
2013-10-11 2013-10-09 9.506 1,859,315 +3,414 2.27% 17,673,822
2013-10-10 2013-10-08 9.022 1,855,901 +2,483 2.27% 16,744,351
2013-10-09 2013-10-07 9.183 1,853,418 -37,242 2.27% 17,020,555
2013-10-08 2013-10-04 9.344 1,890,660 +6,207 2.31% 17,667,167
2013-10-04 2013-10-02 9.506 1,884,453 -2,172 2.30% 17,912,773
2013-10-03 2013-09-30 9.506 1,886,625 -2,495 2.31% 17,933,419
2013-10-02 2013-09-27 9.344 1,889,120 +62 2.31% 17,652,777
2013-09-30 2013-09-26 9.667 1,889,058 +1,663 2.31% 18,260,894
2013-09-27 2013-09-25 9.828 1,887,395 -844 2.31% 18,548,899
2013-09-26 2013-09-24 9.989 1,888,239 +273 2.31% 18,861,410
2013-09-24 2013-09-19 9.989 1,887,966 -16,622 2.31% 18,858,683
2013-09-23 2013-09-18 9.506 1,904,588 -4,544 2.33% 18,104,167
2013-09-19 2013-09-17 9.828 1,909,132 -1,253 2.33% 18,762,525
2013-09-18 2013-09-16 9.828 1,910,385 -12,836 2.34% 18,774,839
2013-09-17 2013-09-13 10.311 1,923,221 -6,828 2.35% 19,830,545
2013-09-16 2013-09-12 10.150 1,930,049 -18,620 2.36% 19,589,997
2013-09-13 2013-09-11 10.150 1,948,669 -4,594 2.38% 19,778,990
2013-09-12 2013-09-10 10.150 1,953,263 -47,731 2.39% 19,825,619
2013-09-11 2013-09-09 10.633 2,000,994 -2,482 2.45% 21,277,236
2013-09-10 2013-09-06 10.794 2,003,476 -931 2.45% 21,626,410
2013-09-09 2013-09-05 11.278 2,004,407 -25,573 2.45% 22,605,257
2013-09-05 2013-09-03 11.600 2,029,980 -3,712 2.49% 23,547,768
2013-09-04 2013-09-02 10.956 2,033,692 -7,448 2.49% 22,280,226
2013-09-03 2013-08-30 11.600 2,041,140 +28,254 2.50% 23,677,224
2013-09-02 2013-08-29 11.600 2,012,886 +7,138 2.47% 23,349,478
2013-08-30 2013-08-28 11.600 2,005,748 +1,117 2.46% 23,266,677
2013-08-29 2013-08-27 11.761 2,004,631 +38,148 2.46% 23,576,688
2013-08-28 2013-08-26 11.600 1,966,483 +6,207 2.41% 22,811,203
2013-08-23 2013-08-21 9.506 1,960,276 -2,818 2.40% 18,633,512
2013-08-22 2013-08-20 9.828 1,963,094 +6,082 2.41% 19,292,852
2013-08-21 2013-08-19 10.311 1,957,012 +249 2.40% 20,178,968
2013-08-13 2013-08-09 11.278 1,956,763 +19,105 2.40% 22,067,938
2013-08-12 2013-08-08 11.761 1,937,658 +3,103 2.38% 22,789,011
2013-08-09 2013-08-07 11.600 1,934,555 -2,396 2.37% 22,440,838
2013-08-08 2013-08-06 12.244 1,936,951 +39,886 2.37% 23,716,889
2013-08-07 2013-08-05 12.728 1,897,065 +11,110 2.33% 24,145,422
2013-08-06 2013-08-02 11.922 1,885,955 +2,979 2.31% 22,484,775
2013-08-05 2013-08-01 10.956 1,882,976 +344,073 2.31% 20,629,048
2013-07-22 2013-07-18 7.411 1,538,903 +6,207 1.89% 11,404,981
2013-07-19 2013-07-17 8.217 1,532,696 +2,793 1.88% 12,593,652
2013-07-15 2013-07-11 7.572 1,529,903 +2,794 1.88% 11,584,765
2013-07-12 2013-07-10 7.894 1,527,109 +1,154 1.87% 12,055,677
2013-07-04 2013-07-02 8.056 1,525,955 +3,103 1.87% 12,292,415
2013-07-02 2013-06-27 7.894 1,522,852 -620 1.87% 12,022,071
2013-06-27 2013-06-25 7.411 1,523,472 +509 1.87% 11,290,620
2013-06-26 2013-06-24 7.250 1,522,963 -2,607 1.87% 11,041,482
2013-06-25 2013-06-21 8.056 1,525,570 -6,083 1.87% 12,289,314
2013-06-18 2013-06-14 8.056 1,531,653 +3,724 1.88% 12,338,316
2013-06-11 2013-06-07 8.217 1,527,929 +15,517 1.87% 12,554,483
2013-06-07 2013-06-05 8.378 1,512,412 +1,863 1.85% 12,670,652
2013-06-05 2013-06-03 9.022 1,510,549 +10,191 1.85% 13,628,509
2013-06-04 2013-05-31 9.022 1,500,358 -6,815 1.84% 13,536,563
2013-06-03 2013-05-30 8.539 1,507,173 -19,961 1.85% 12,869,583
2013-05-31 2013-05-29 7.733 1,527,134 +9,745 1.87% 11,809,836
2013-05-29 2013-05-27 6.928 1,517,389 -4,345 1.86% 10,512,134
2013-05-28 2013-05-24 5.961 1,521,734 +37,055 1.87% 9,071,225
2013-05-27 2013-05-23 6.444 1,484,679 +8,690 1.82% 9,567,931
2013-05-07 2013-05-03 8.861 1,475,989 +931 1.81% 13,078,903
2013-04-29 2013-04-25 9.667 1,475,058 +22,841 1.81% 14,258,894
2013-04-18 2013-04-16 9.667 1,452,217 -1,589 1.78% 14,038,098
2013-04-09 2013-04-05 9.667 1,453,806 +62 1.78% 14,053,458
2013-03-27 2013-03-25 10.472 1,453,744 +186 1.78% 15,223,930
2013-03-22 2013-03-20 9.989 1,453,558 +1,242 1.78% 14,519,429
2013-03-11 2013-03-07 10.956 1,452,316 +2,495 1.78% 15,910,929
2013-03-08 2013-03-06 11.117 1,449,821 +9,918 1.78% 16,117,177
2013-03-07 2013-03-05 9.667 1,439,903 -186 1.77% 13,919,062
2013-03-05 2013-03-01 10.150 1,440,089 -1,899 1.77% 14,616,903
2013-02-26 2013-02-22 10.472 1,441,988 +186 1.77% 15,100,819
2013-02-25 2013-02-21 10.472 1,441,802 -608 1.77% 15,098,871
2013-02-21 2013-02-19 10.311 1,442,410 +1,440 1.77% 14,872,850
2013-02-20 2013-02-18 10.633 1,440,970 +372 1.77% 15,322,314
2013-02-18 2013-02-14 10.956 1,440,598 +112 1.77% 15,782,551
2013-02-14 2013-02-07 10.472 1,440,486 -621 1.77% 15,085,089
2013-01-28 2013-01-24 11.278 1,441,107 +931 1.77% 16,252,484
2013-01-25 2013-01-23 11.439 1,440,176 -2,445,939 1.77% 16,474,013
2013-01-24 2013-01-22 11.761 3,886,115 +5,276 4.76% 45,705,030
2013-01-14 2013-01-10 11.600 3,880,839 -1,241 4.76% 45,017,732
2013-01-11 2013-01-09 11.278 3,882,080 -696 4.76% 43,781,236
2013-01-10 2013-01-08 10.472 3,882,776 -993 4.76% 40,661,293
2013-01-09 2013-01-07 11.278 3,883,769 -12,438 4.76% 43,800,284
2013-01-04 2013-01-02 10.150 3,896,207 +186 4.78% 39,546,501
2013-01-02 2012-12-27 9.989 3,896,021 +608 4.78% 38,916,921
2012-12-14 2012-12-12 11.278 3,895,413 +37 4.78% 43,931,602
2012-11-28 2012-11-26 10.150 3,895,376 -248 4.78% 39,538,066
2012-11-13 2012-11-09 12.244 3,895,624 +683 4.78% 47,699,752
2012-11-09 2012-11-07 10.956 3,894,941 -248 4.78% 42,671,243
2012-10-29 2012-10-25 11.117 3,895,189 -1,242 4.78% 43,301,518
2012-10-26 2012-10-24 11.117 3,896,431 -3,215 4.78% 43,315,325
2012-10-22 2012-10-18 12.406 3,899,646 +2,793 4.78% 48,377,275
2012-10-17 2012-10-15 10.794 3,896,853 -931 4.78% 42,064,363
2012-09-27 2012-09-25 11.600 3,897,784 -6,666 4.78% 45,214,294
2012-09-26 2012-09-24 12.728 3,904,450 -1,100,408 4.79% 49,694,972
2012-09-25 2012-09-21 12.728 5,004,858 -10,552 6.14% 63,700,720
2012-09-24 2012-09-20 12.728 5,015,410 -310 6.15% 63,835,024
2012-09-14 2012-09-12 12.406 5,015,720 -869 6.15% 62,222,793
2012-09-13 2012-09-11 12.406 5,016,589 -63 6.15% 62,233,574
2012-09-12 2012-09-10 11.278 5,016,652 +6,207 6.15% 56,576,686
2012-09-11 2012-09-07 11.922 5,010,445 -62 6.14% 59,735,639
2012-09-10 2012-09-06 11.278 5,010,507 +11,371 6.14% 56,507,384
2012-08-23 2012-08-21 10.150 4,999,136 +621 6.13% 50,741,230
2012-08-15 2012-08-13 10.794 4,998,515 +1,862 6.13% 53,956,192
2012-08-02 2012-07-31 10.472 4,996,653 +62 6.13% 52,326,061
2012-07-30 2012-07-26 11.117 4,996,591 -571 6.13% 55,545,437
2012-07-27 2012-07-25 10.794 4,997,162 +1,179 6.13% 53,941,588
2012-07-17 2012-07-13 11.922 4,995,983 -322 6.13% 59,563,220
2012-07-13 2012-07-11 11.600 4,996,305 -124 6.13% 57,957,138
2012-07-12 2012-07-10 11.278 4,996,429 +1,241 6.13% 56,348,616
2012-07-11 2012-07-09 11.922 4,995,188 +496 6.12% 59,553,741
2012-07-10 2012-07-06 12.567 4,994,692 +32,276 6.12% 62,766,629
2012-07-09 2012-07-05 12.406 4,962,416 +6,344 6.08% 61,561,527
2012-07-06 2012-07-04 11.600 4,956,072 -13 6.08% 57,490,435
2012-06-29 2012-06-27 12.567 4,956,085 +1,862 6.08% 62,281,468
2012-06-01 2012-05-30 15.950 4,954,223 -409,655 6.07% 79,019,857
2012-05-25 2012-05-23 15.789 5,363,878 -2,172 6.58% 84,689,674
2012-05-23 2012-05-21 15.144 5,366,050 -608,090 6.58% 81,265,846
2012-05-22 2012-05-18 15.306 5,974,140 +608,090 7.32% 91,437,532
2012-05-18 2012-05-16 14.500 5,366,050 -733 6.58% 77,807,725
2012-05-14 2012-05-10 15.306 5,366,783 -1,241 6.58% 82,141,595
2012-04-30 2012-04-26 14.500 5,368,024 +6,331 6.58% 77,836,348
2012-04-27 2012-04-25 14.500 5,361,693 -248 6.57% 77,744,548
2012-04-26 2012-04-24 15.144 5,361,941 -5,586 6.57% 81,203,618
2012-04-20 2012-04-18 16.272 5,367,527 -1,242 6.58% 87,341,592
2012-04-17 2012-04-13 16.433 5,368,769 -124 6.58% 88,226,771
2012-04-16 2012-04-12 17.078 5,368,893 +37 6.58% 91,688,762
2012-04-13 2012-04-11 16.594 5,368,856 +124 6.58% 89,093,183
2012-04-10 2012-04-03 19.172 5,368,732 +311 6.58% 102,930,523
2012-03-23 2012-03-21 20.622 5,368,421 +310 6.58% 110,708,771
2012-03-22 2012-03-20 20.622 5,368,111 +273 6.58% 110,702,378
2012-03-15 2012-03-13 20.622 5,367,838 -1,402 6.58% 110,696,748
2012-03-14 2012-03-12 21.750 5,369,240 +223 6.58% 116,780,970
2012-03-07 2012-03-05 22.556 5,369,017 -745 6.58% 121,101,161
2012-03-02 2012-02-29 21.106 5,369,762 -5,462 6.58% 113,331,810
2012-03-01 2012-02-28 21.267 5,375,224 +1,117 6.59% 114,313,097
2012-02-28 2012-02-24 22.556 5,374,107 -844 6.59% 121,215,969
2012-02-24 2012-02-22 23.039 5,374,951 +2,483 6.59% 123,832,899
2012-02-15 2012-02-13 20.622 5,372,468 -1,862 6.59% 110,792,229
2012-02-14 2012-02-10 20.622 5,374,330 +62 6.59% 110,830,628
2012-02-10 2012-02-08 20.622 5,374,268 +1,365 6.59% 110,829,349
2012-02-06 2012-02-02 20.944 5,372,903 -3,103 6.59% 112,532,468
2012-02-03 2012-02-01 20.944 5,376,006 +1,130 6.59% 112,597,459
2012-02-01 2012-01-30 21.106 5,374,876 -4,035 6.59% 113,439,744
2012-01-31 2012-01-27 21.106 5,378,911 +248 6.60% 113,524,905
2012-01-27 2012-01-20 21.106 5,378,663 +3,104 6.59% 113,519,671
2012-01-26 2012-01-19 21.589 5,375,559 -5,586 6.59% 116,052,346
2012-01-18 2012-01-16 22.233 5,381,145 -3,414 6.60% 119,640,790
2012-01-12 2012-01-10 23.683 5,384,559 +8,565 6.60% 127,524,306
2012-01-10 2012-01-06 23.361 5,375,994 -2,669 6.59% 125,589,193
2012-01-09 2012-01-05 24.167 5,378,663 -1,328 6.59% 129,984,356
2012-01-06 2012-01-04 23.683 5,379,991 -1,241 6.60% 127,416,120
2012-01-05 2012-01-03 25.133 5,381,232 -1,701 6.60% 135,248,298
2012-01-04 2011-12-30 26.906 5,382,933 -1,812 6.60% 144,830,803
2012-01-03 2011-12-29 27.067 5,384,745 -3,104 6.60% 145,747,098
2011-12-23 2011-12-21 25.778 5,387,849 -3,910 6.61% 138,886,774
2011-12-22 2011-12-20 25.778 5,391,759 -1,899 6.61% 138,987,565
2011-12-21 2011-12-19 26.100 5,393,658 -1,205 6.61% 140,774,474
2011-12-20 2011-12-16 26.100 5,394,863 -4,965 6.61% 140,805,924
2011-12-19 2011-12-15 24.972 5,399,828 -621 6.62% 134,845,705
2011-12-16 2011-12-14 24.972 5,400,449 -1,241 6.62% 134,861,213
2011-12-14 2011-12-12 24.489 5,401,690 -2,483 6.62% 132,281,386
2011-12-09 2011-12-07 24.811 5,404,173 -3,091 6.63% 134,083,537
2011-12-07 2011-12-05 24.650 5,407,264 -621 6.63% 133,289,058
2011-12-06 2011-12-02 24.167 5,407,885 -5,648 6.63% 130,690,554
2011-12-05 2011-12-01 23.200 5,413,533 +87 6.64% 125,593,966
2011-12-01 2011-11-29 20.139 5,413,446 -124 6.64% 109,020,787
2011-11-28 2011-11-24 20.944 5,413,570 -745 6.64% 113,384,216
2011-11-24 2011-11-22 20.944 5,414,315 -124 6.64% 113,399,820
2011-11-23 2011-11-21 21.589 5,414,439 -248 6.64% 116,891,722
2011-11-22 2011-11-18 21.911 5,414,687 +124 6.64% 118,641,808
2011-11-21 2011-11-17 21.750 5,414,563 -621 6.64% 117,766,745
2011-11-18 2011-11-16 22.233 5,415,184 -124 6.64% 120,397,591
2011-11-16 2011-11-14 22.717 5,415,308 +1,862 6.64% 123,017,747
2011-11-15 2011-11-11 22.072 5,413,446 -149 6.64% 119,486,783
2011-11-14 2011-11-10 21.911 5,413,595 -74 6.64% 118,617,882
2011-11-11 2011-11-09 23.361 5,413,669 +1,080 6.64% 126,469,323
2011-11-10 2011-11-08 23.844 5,412,589 -1,242 6.64% 129,060,178
2011-11-09 2011-11-07 23.683 5,413,831 -186 6.64% 128,217,564
2011-11-08 2011-11-04 23.683 5,414,017 -4,879 6.64% 128,221,969
2011-11-04 2011-11-02 24.167 5,418,896 -186 6.64% 130,956,653
2011-11-01 2011-10-28 26.422 5,419,082 +28,390 6.64% 143,184,189
2011-10-28 2011-10-26 19.817 5,390,692 -521,786 6.61% 106,825,546
2011-10-26 2011-10-24 21.106 5,912,478 +1,117 7.25% 124,786,133
2011-10-19 2011-10-17 20.944 5,911,361 +621 7.25% 123,810,172
2011-10-18 2011-10-14 20.139 5,910,740 -4,345 7.25% 119,035,736
2011-10-17 2011-10-13 21.428 5,915,085 +4,966 7.25% 126,747,127
2011-10-13 2011-10-11 21.589 5,910,119 -261 7.25% 127,592,902
2011-10-11 2011-10-07 19.817 5,910,380 -99 7.25% 117,124,030
2011-10-10 2011-10-06 19.494 5,910,479 +8,950 7.25% 115,221,505
2011-10-07 2011-10-04 19.656 5,901,529 +559 7.24% 115,997,831
2011-10-06 2011-10-03 19.978 5,900,970 -1,987 7.24% 117,888,267
2011-09-30 2011-09-27 21.589 5,902,957 -21,426 7.24% 127,438,283
2011-09-28 2011-09-26 20.461 5,924,383 -1,812 7.26% 121,219,459
2011-09-27 2011-09-23 23.039 5,926,195 +3,414 7.27% 136,532,948
2011-09-26 2011-09-22 24.006 5,922,781 +4,109 7.26% 142,179,648
2011-09-23 2011-09-21 24.650 5,918,672 +1,241 7.26% 145,895,265
2011-09-22 2011-09-20 24.006 5,917,431 -4,035 7.26% 142,051,219
2011-09-21 2011-09-19 26.583 5,921,466 +3,091 7.26% 157,412,304
2011-09-20 2011-09-16 29.806 5,918,375 +994 7.26% 176,400,455
2011-09-19 2011-09-15 30.128 5,917,381 -125 7.26% 178,277,540
2011-09-16 2011-09-14 30.128 5,917,506 -8,478 7.26% 178,281,306
2011-09-15 2011-09-12 30.611 5,925,984 +931,034 7.27% 181,400,955
2011-09-12 2011-09-08 32.222 4,994,950 +6,604 6.12% 160,948,389
2011-09-09 2011-09-07 32.383 4,988,346 -1,613 6.12% 161,539,271
2011-09-08 2011-09-06 32.222 4,989,959 +3,998,045 6.12% 160,787,568
2011-09-07 2011-09-05 32.706 991,914 +5,276 1.58% 32,441,098
2011-09-06 2011-09-02 32.706 986,638 -695 1.57% 32,268,544
2011-09-02 2011-08-31 32.544 987,333 -1,452 1.57% 32,132,204
2011-08-31 2011-08-29 32.222 988,785 +285 1.58% 31,860,850
2011-08-30 2011-08-26 32.222 988,500 -7,262 1.58% 31,851,667
2011-08-29 2011-08-25 32.706 995,762 +4,184 1.59% 32,566,949
2011-08-26 2011-08-24 33.028 991,578 -3,973 1.58% 32,749,618
2011-08-25 2011-08-23 32.706 995,551 -372 1.59% 32,560,049
2011-08-24 2011-08-22 33.028 995,923 +931 1.59% 32,893,124
2011-08-23 2011-08-19 33.028 994,992 -1,738 1.59% 32,862,375
2011-08-18 2011-08-16 34.800 996,730 +2,085 1.59% 34,686,204
2011-08-17 2011-08-15 35.606 994,645 -372 1.59% 35,414,888
2011-08-16 2011-08-12 35.444 995,017 +4,978 1.59% 35,267,825
2011-08-15 2011-08-11 35.444 990,039 +1,117 1.58% 35,091,382
2011-08-12 2011-08-10 35.444 988,922 +2,768 1.58% 35,051,791
2011-08-11 2011-08-09 34.800 986,154 -806 1.57% 34,318,159
2011-08-10 2011-08-08 36.411 986,960 -12,563 1.57% 35,936,310
2011-08-09 2011-08-05 38.667 999,523 -621 1.59% 38,648,223
2011-08-08 2011-08-04 41.083 1,000,144 +43,895 1.59% 41,089,249
2011-08-05 2011-08-03 40.278 956,249 +79,138 1.52% 38,515,585
2011-08-04 2011-08-02 41.083 877,111 +80,044 1.40% 36,034,644
2011-08-01 2011-07-28 32.222 797,067 +2,123 1.27% 25,683,270
2011-07-29 2011-07-27 33.189 794,944 +4,481 1.27% 26,383,308
2011-07-28 2011-07-26 32.867 790,463 -2,470 1.26% 25,979,884
2011-07-27 2011-07-25 33.833 792,933 +3,824 1.26% 26,827,566
2011-07-26 2011-07-22 33.833 789,109 +43,895 1.26% 26,698,188
2011-07-21 2011-07-19 36.089 745,214 +4,059 1.19% 26,893,945
2011-07-20 2011-07-18 37.217 741,155 +12,935 1.18% 27,583,319
2011-07-19 2011-07-15 35.767 728,220 +534 1.16% 26,046,002
2011-07-14 2011-07-12 35.606 727,686 +621 1.16% 25,909,664
2011-07-13 2011-07-11 36.894 727,065 +4,543 1.16% 26,824,659
2011-07-12 2011-07-08 37.861 722,522 +137 1.15% 27,355,486
2011-07-11 2011-07-07 38.506 722,385 -323 1.15% 27,815,836
2011-07-08 2011-07-06 38.828 722,708 +956 1.15% 28,061,146
2011-07-07 2011-07-05 37.056 721,752 +1,116 1.15% 26,744,921
2011-07-06 2011-07-04 37.861 720,636 -7,783 1.15% 27,284,080
2011-07-05 2011-06-30 33.511 728,419 +583 1.17% 24,410,130
2011-07-04 2011-06-29 35.122 727,836 -1,688 1.17% 25,563,218
2011-06-30 2011-06-28 35.283 729,524 +6,083 1.17% 25,740,038
2011-06-29 2011-06-27 36.733 723,441 +4,965 1.16% 26,574,399
2011-06-28 2011-06-24 36.733 718,476 +4,159 1.15% 26,392,018
2011-06-27 2011-06-23 37.056 714,317 +10,949 1.15% 26,469,413
2011-06-24 2011-06-22 36.894 703,368 -484 1.13% 25,950,372
2011-06-23 2011-06-21 35.444 703,852 -497 1.13% 24,947,643
2011-06-22 2011-06-20 36.411 704,349 -1,713 1.13% 25,646,130
2011-06-21 2011-06-17 39.311 706,062 +2,483 1.13% 27,756,082
2011-06-20 2011-06-16 40.278 703,579 +4,742 1.13% 28,338,599
2011-06-17 2011-06-15 40.278 698,837 -1,117 1.12% 28,147,601
2011-06-14 2011-06-10 41.889 699,954 +8,615 1.12% 29,320,295
2011-06-13 2011-06-09 41.889 691,339 -757 1.11% 28,959,423
2011-06-10 2011-06-08 43.500 692,096 +12,116 1.11% 30,106,176
2011-06-09 2011-06-07 45.917 679,980 +186 1.09% 31,222,415
2011-06-08 2011-06-03 46.722 679,794 -373 3.51% 31,761,486
2011-06-07 2011-06-02 46.722 680,167 -2,731 3.51% 31,778,914
2011-06-03 2011-06-01 46.722 682,898 -273 3.53% 31,906,512
2011-06-02 2011-05-31 47.528 683,171 +646 3.53% 32,469,599
2011-06-01 2011-05-30 48.333 682,525 +6,480 3.52% 32,988,708
2011-05-31 2011-05-27 47.528 676,045 +3,227 3.49% 32,130,917
2011-05-30 2011-05-26 49.139 672,818 +1,987 3.48% 33,061,529
2011-05-27 2011-05-25 48.333 670,831 +11,606 3.47% 32,423,498
2011-05-26 2011-05-24 50.750 659,225 +696 3.41% 33,455,669
2011-05-25 2011-05-23 50.750 658,529 -5,773 3.41% 33,420,347
2011-05-24 2011-05-20 49.139 664,302 -4,469 3.44% 32,643,062
2011-05-23 2011-05-19 49.944 668,771 +12,290 3.46% 33,401,396
2011-05-20 2011-05-18 49.139 656,481 +12,265 3.42% 32,258,747
2011-05-19 2011-05-17 45.917 644,216 -2,793 3.36% 29,580,251
2011-05-18 2011-05-16 44.306 647,009 +5,623 3.37% 28,666,093
2011-05-17 2011-05-13 44.306 641,386 +372 3.34% 28,416,963
2011-05-16 2011-05-12 44.306 641,014 -1,862 3.34% 28,400,481
2011-05-13 2011-05-11 44.306 642,876 +6,679 3.36% 28,482,978
2011-05-12 2011-05-09 45.111 636,197 +5,276 3.32% 28,699,554
2011-05-11 2011-05-06 45.111 630,921 +3,227 3.30% 28,461,547
2011-05-09 2011-05-05 44.306 627,694 +13,159 3.30% 27,810,331
2011-05-06 2011-05-04 44.306 614,535 -62 3.23% 27,227,315
2011-05-05 2011-05-03 44.306 614,597 -521 3.23% 27,230,062
2011-05-03 2011-04-28 45.111 615,118 -16,759 3.53% 27,748,656
2011-04-29 2011-04-27 45.917 631,877 +497 3.62% 29,013,686
2011-04-28 2011-04-26 45.111 631,380 +2,520 3.62% 28,482,253
2011-04-27 2011-04-21 42.694 628,860 +9,844 3.61% 26,848,828
2011-04-26 2011-04-20 41.889 619,016 +1,117 3.55% 25,929,892
2011-04-21 2011-04-19 43.500 617,899 -745 3.54% 26,878,606
2011-04-20 2011-04-18 43.500 618,644 +7,337 3.55% 26,911,014
2011-04-19 2011-04-15 45.111 611,307 -11,185 3.51% 27,576,738
2011-04-18 2011-04-14 46.722 622,492 +434 3.57% 29,084,210
2011-04-15 2011-04-13 46.722 622,058 -5,462 4.34% 29,063,932
2011-04-14 2011-04-12 45.917 627,520 -2,942 4.38% 28,813,627
2011-04-13 2011-04-11 45.917 630,462 +3,128 4.40% 28,948,713
2011-04-12 2011-04-08 49.139 627,334 +4,606 4.38% 30,826,496
2011-04-11 2011-04-07 48.333 622,728 +4,283 4.35% 30,098,520
2011-04-08 2011-04-06 44.306 618,445 -44,442 4.32% 27,400,549
2011-04-07 2011-04-04 56.389 662,887 -10,700 4.63% 37,379,461
2011-04-06 2011-04-01 63.639 673,587 +32,102 4.70% 42,866,328
2011-03-24 2011-03-22 62.028 641,485 +16,572 4.48% 39,789,889
2011-03-23 2011-03-21 62.028 624,913 -6,021 4.36% 38,761,965
2011-03-22 2011-03-18 58.806 630,934 -2,544 4.41% 37,102,424
2011-03-21 2011-03-17 57.194 633,478 -12,278 4.42% 36,231,422
2011-03-18 2011-03-16 59.611 645,756 -2,085 4.51% 38,494,233
2011-03-17 2011-03-15 59.611 647,841 -45,310 4.52% 38,618,522
2011-03-16 2011-03-14 55.583 693,151 +43,696 4.84% 38,527,643
2011-03-15 2011-03-11 52.361 649,455 -3,538 4.54% 34,006,185
2011-03-14 2011-03-10 52.361 652,993 -509 4.56% 34,191,439
2011-03-11 2011-03-09 51.556 653,502 +1,862 4.56% 33,691,659
2011-03-10 2011-03-08 51.556 651,640 +7,399 4.55% 33,595,662
2011-03-09 2011-03-07 50.750 644,241 +2,594 4.50% 32,695,231
2011-03-08 2011-03-04 53.167 641,647 -7,125 4.48% 34,114,232
2011-03-07 2011-03-03 53.972 648,772 -5,835 4.53% 35,015,667
2011-03-04 2011-03-02 50.750 654,607 +7,796 4.57% 33,221,305
2011-03-03 2011-03-01 49.944 646,811 +9,422 4.52% 32,304,616
2011-03-02 2011-02-28 44.306 637,389 +944 4.45% 28,239,874
2011-02-28 2011-02-24 45.111 636,445 +1,663 4.44% 28,710,741
2011-02-25 2011-02-23 44.306 634,782 -2,483 4.43% 28,124,369
2011-02-24 2011-02-22 45.111 637,265 -682 4.45% 28,747,732
2011-02-23 2011-02-21 45.917 637,947 +1,378 4.46% 29,292,400
2011-02-22 2011-02-18 45.111 636,569 +6,467 4.45% 28,716,335
2011-02-21 2011-02-17 45.917 630,102 +311 4.40% 28,932,183
2011-02-18 2011-02-16 45.917 629,791 +11,619 4.40% 28,917,903
2011-02-17 2011-02-15 45.111 618,172 -7,411 4.32% 27,886,426
2011-02-16 2011-02-14 41.083 625,583 +1,862 4.37% 25,701,035
2011-02-15 2011-02-11 36.572 623,721 +248 4.36% 22,810,863
2011-02-14 2011-02-10 36.572 623,473 +621 4.36% 22,801,793
2011-02-10 2011-02-08 37.861 622,852 +621 4.35% 23,581,869
2011-02-09 2011-02-07 37.861 622,231 +6,517 4.35% 23,558,357
2011-02-08 2011-02-02 39.311 615,714 +931 4.30% 24,204,401
2011-02-07 2011-01-31 39.472 614,783 +621 4.30% 24,266,851
2011-02-01 2011-01-28 40.278 614,162 -621 4.29% 24,737,081
2011-01-31 2011-01-27 41.083 614,783 +4,034 4.30% 25,257,335
2011-01-28 2011-01-26 40.278 610,749 +17,380 4.27% 24,599,612
2011-01-27 2011-01-25 39.956 593,369 +24,703 4.15% 23,708,388
2011-01-26 2011-01-24 41.889 568,666 +372 3.97% 23,820,787
2011-01-25 2011-01-21 44.306 568,294 +125 3.97% 25,178,581
2011-01-24 2011-01-20 43.500 568,169 +620 3.97% 24,715,351
2011-01-21 2011-01-19 42.694 567,549 +1,279 3.97% 24,231,189
2011-01-20 2011-01-18 44.306 566,270 -1,899 3.96% 25,088,907
2011-01-19 2011-01-17 42.694 568,169 +1,924 3.97% 24,257,660
2011-01-18 2011-01-14 45.111 566,245 -1,242 3.96% 25,543,941
2011-01-14 2011-01-12 41.083 567,487 -3,637 3.96% 23,314,258
2011-01-13 2011-01-11 41.083 571,124 +2,197 3.99% 23,463,678
2011-01-12 2011-01-10 41.083 568,927 +3,526 3.97% 23,373,418
2011-01-11 2011-01-07 43.500 565,401 +1,986 3.95% 24,594,943
2011-01-10 2011-01-06 43.500 563,415 +6,815 3.94% 24,508,552
2011-01-07 2011-01-05 37.861 556,600 +27,311 3.89% 21,073,494
2011-01-06 2011-01-04 35.444 529,289 -7,883 3.70% 18,760,355
2011-01-05 2011-01-03 36.250 537,172 -3,017 3.75% 19,472,485
2011-01-04 2010-12-31 33.028 540,189 -2,520 3.77% 17,841,242
2010-12-29 2010-12-24 32.706 542,709 -620 3.79% 17,749,599
2010-12-28 2010-12-22 32.867 543,329 -720 3.80% 17,857,413
2010-12-23 2010-12-21 32.544 544,049 -336 3.80% 17,705,772
2010-12-22 2010-12-20 31.739 544,385 +4,345 3.80% 17,278,175
2010-12-21 2010-12-17 32.061 540,040 +3,414 3.77% 17,314,282
2010-12-20 2010-12-16 31.900 536,626 +1,241 3.75% 17,118,369
2010-12-16 2010-12-14 32.706 535,385 -86 3.74% 17,510,064
2010-12-15 2010-12-13 32.706 535,471 -2,483 3.74% 17,512,877
2010-12-14 2010-12-10 29.322 537,954 +931 3.76% 15,774,007
2010-12-13 2010-12-09 29.161 537,023 +4,667 3.75% 15,660,187
2010-12-10 2010-12-08 29.967 532,356 +5,897 3.72% 15,952,935
2010-12-09 2010-12-07 30.450 526,459 +18,993 3.68% 16,030,677
2010-12-08 2010-12-06 31.417 507,466 +211 3.55% 15,942,890
2010-12-03 2010-12-01 32.383 507,255 -4,370 3.54% 16,426,608
2010-12-02 2010-11-30 31.900 511,625 +7,312 3.57% 16,320,837
2010-12-01 2010-11-29 33.511 504,313 -62 3.52% 16,900,089
2010-11-30 2010-11-26 32.383 504,375 +2,483 3.52% 16,333,344
2010-11-26 2010-11-24 32.222 501,892 -3,637 3.51% 16,172,076
2010-11-25 2010-11-23 32.706 505,529 -13,556 3.53% 16,533,607
2010-11-24 2010-11-22 34.478 519,085 -13,171 3.63% 17,896,897
2010-11-23 2010-11-19 36.089 532,256 +1,738 3.72% 19,208,528
2010-11-22 2010-11-18 37.056 530,518 +2,482 3.71% 19,658,639
2010-11-19 2010-11-17 34.639 528,036 -1,675 3.69% 18,290,580
2010-11-18 2010-11-16 34.156 529,711 -4,010 3.70% 18,092,573
2010-11-17 2010-11-15 31.900 533,721 -1,825 3.73% 17,025,700
2010-11-16 2010-11-12 25.939 535,546 +5,400 3.74% 13,891,468
2010-11-12 2010-11-10 24.972 530,146 +1,241 3.70% 13,238,924
2010-11-11 2010-11-09 24.811 528,905 +3,600 3.70% 13,122,721
2010-11-08 2010-11-04 25.617 525,305 -2,606 3.67% 13,456,563
2010-11-05 2010-11-03 25.294 527,911 -63 3.69% 13,353,215
2010-11-03 2010-11-01 25.778 527,974 -5,586 3.69% 13,609,996
2010-11-01 2010-10-28 26.744 533,560 +1,415 3.73% 14,269,766
2010-10-29 2010-10-27 27.550 532,145 +1,478 3.72% 14,660,595
2010-10-28 2010-10-26 28.194 530,667 +4,345 3.71% 14,961,861
2010-10-27 2010-10-25 29.000 526,322 +20,544 3.68% 15,263,338
2010-10-26 2010-10-22 29.161 505,778 +14,326 3.53% 14,749,048
2010-10-25 2010-10-21 29.161 491,452 +2,234 3.43% 14,331,286
2010-10-21 2010-10-19 28.839 489,218 -62 3.42% 14,108,504
2010-10-20 2010-10-18 28.356 489,280 +1,242 3.42% 13,873,806
2010-10-19 2010-10-15 29.000 488,038 +583 3.41% 14,153,102
2010-10-14 2010-10-12 29.483 487,455 +1,241 3.41% 14,371,798
2010-10-13 2010-10-11 29.483 486,214 -6,206 3.40% 14,335,209
2010-10-12 2010-10-08 29.483 492,420 -3,278 3.44% 14,518,183
2010-10-11 2010-10-07 28.356 495,698 -136 3.46% 14,055,792
2010-10-08 2010-10-06 28.678 495,834 -1,862 3.46% 14,219,417
2010-10-05 2010-09-30 29.483 497,696 +2,793 3.48% 14,673,737
2010-10-04 2010-09-29 29.483 494,903 +6,157 3.46% 14,591,390
2010-09-29 2010-09-27 28.356 488,746 -174 3.41% 13,858,664
2010-09-28 2010-09-24 30.289 488,920 -1,241 3.42% 14,808,844
2010-09-27 2010-09-22 30.450 490,161 -124 3.42% 14,925,402
2010-09-22 2010-09-20 29.483 490,285 +2,793 3.43% 14,455,236
2010-09-21 2010-09-17 30.289 487,492 +1,241 3.41% 14,765,591
2010-09-20 2010-09-16 30.611 486,251 +559 3.40% 14,884,683
2010-09-17 2010-09-15 26.583 485,692 +832 3.39% 12,911,312
2010-09-16 2010-09-14 26.422 484,860 +1,241 3.39% 12,811,079
2010-09-15 2010-09-13 25.617 483,619 -943 3.38% 12,388,707
2010-09-14 2010-09-10 24.972 484,562 +434 3.39% 12,100,590
2010-09-08 2010-09-06 25.294 484,128 +1,241 3.38% 12,245,749
2010-09-07 2010-09-03 24.650 482,887 -1,229 3.37% 11,903,165
2010-09-06 2010-09-02 24.811 484,116 -173 3.38% 12,011,456
2010-09-03 2010-09-01 24.650 484,289 +2,482 3.38% 11,937,724
2010-09-02 2010-08-31 25.133 481,807 +571 3.37% 12,109,416
2010-09-01 2010-08-30 25.294 481,236 +2,235 3.36% 12,172,597
2010-08-31 2010-08-27 24.650 479,001 -621 3.35% 11,807,375
2010-08-30 2010-08-26 24.811 479,622 +2,582 3.35% 11,899,955
2010-08-25 2010-08-23 24.650 477,040 -620 3.33% 11,759,036
2010-08-13 2010-08-11 24.972 477,660 -62 3.34% 11,928,232
2010-08-05 2010-08-03 26.261 477,722 -621 3.34% 12,545,511
2010-08-04 2010-08-02 27.228 478,343 -37 3.34% 13,024,217
2010-08-02 2010-07-29 26.583 478,380 +620 3.34% 12,716,935
2010-07-28 2010-07-26 27.067 477,760 +38 3.34% 12,931,371
2010-07-26 2010-07-22 25.133 477,722 -1,552 3.34% 12,006,746
2010-07-19 2010-07-15 27.389 479,274 +1,241 3.35% 13,126,782
2010-07-16 2010-07-14 28.356 478,033 -124 3.34% 13,554,891
2010-07-14 2010-07-12 29.000 478,157 +1,862 3.34% 13,866,553
2010-07-09 2010-07-07 30.289 476,295 -124 3.33% 14,426,446
2010-07-08 2010-07-06 31.417 476,419 +124 3.33% 14,967,497
2010-06-22 2010-06-18 33.028 476,295 -1,154 3.33% 15,730,965
2010-06-21 2010-06-17 32.544 477,449 -1,800 3.34% 15,538,312
2010-06-17 2010-06-14 32.867 479,249 +782 3.35% 15,751,317
2010-06-15 2010-06-11 32.061 478,467 +620 3.34% 15,340,184
2010-06-09 2010-06-07 31.900 477,847 +497 3.34% 15,243,319
2010-06-07 2010-06-03 32.222 477,350 -1,155 3.33% 15,381,278
2010-06-04 2010-06-02 32.222 478,505 +621 3.34% 15,418,494
2010-06-03 2010-06-01 32.061 477,884 +7,250 3.34% 15,321,492
2010-06-02 2010-05-31 33.994 470,634 +310 3.29% 15,998,941
2010-06-01 2010-05-28 37.378 470,324 -6,070 3.29% 17,579,666
2010-05-31 2010-05-27 37.700 476,394 +620 3.33% 17,960,054
2010-05-28 2010-05-26 31.900 475,774 +932 3.32% 15,177,191
2010-05-27 2010-05-25 32.061 474,842 +7,460 3.32% 15,223,962
2010-05-24 2010-05-19 35.444 467,382 +6,207 3.27% 16,566,095
2010-05-20 2010-05-18 36.894 461,175 -7,672 3.22% 17,014,795
2010-05-17 2010-05-13 40.278 468,847 +3,104 3.28% 18,884,115
2010-05-14 2010-05-12 39.472 465,743 +7,572 3.25% 18,383,911
2010-05-13 2010-05-11 40.278 458,171 +14,177 3.20% 18,454,110
2010-05-12 2010-05-10 43.500 443,994 +4,158 3.10% 19,313,739
2010-05-11 2010-05-07 44.306 439,836 -695 3.07% 19,487,178
2010-05-10 2010-05-06 45.111 440,531 +633 3.08% 19,872,843
2010-05-07 2010-05-05 45.917 439,898 -8,689 3.07% 20,198,650
2010-05-06 2010-05-04 44.306 448,587 +3,488 3.13% 19,874,896
2010-05-05 2010-05-03 45.111 445,099 +16,970 3.11% 20,078,910
2010-05-04 2010-04-30 44.306 428,129 -20,123 2.99% 18,968,493
2010-05-03 2010-04-29 41.083 448,252 +3,525 3.13% 18,415,686
2010-04-30 2010-04-28 40.278 444,727 -3,004 3.11% 17,912,615
2010-04-29 2010-04-27 39.956 447,731 +6,604 3.13% 17,889,341
2010-04-28 2010-04-26 41.083 441,127 -19,452 3.08% 18,122,968
2010-04-27 2010-04-23 32.706 460,579 -1,775 3.22% 15,063,492
2010-04-26 2010-04-22 33.028 462,354 +1,688 3.23% 15,270,525
2010-04-23 2010-04-21 33.672 460,666 -621 3.22% 15,511,648
2010-04-22 2010-04-20 34.156 461,287 +6,828 3.22% 15,755,514
2010-04-21 2010-04-19 33.028 454,459 +7,808 3.17% 15,009,771
2010-04-20 2010-04-16 32.867 446,651 -1,651 3.12% 14,679,930
2010-04-16 2010-04-14 32.222 448,302 +9,931 3.13% 14,445,287
2010-04-15 2010-04-13 31.256 438,371 +1,738 3.06% 13,701,529
2010-04-13 2010-04-09 32.222 436,633 +3,042 3.05% 14,069,286
2010-04-09 2010-04-07 32.544 433,591 +1,030 3.03% 14,110,978
2010-04-08 2010-04-01 34.317 432,561 +869 3.02% 14,844,052
2010-04-07 2010-03-31 33.672 431,692 -621 3.02% 14,536,029
2010-04-01 2010-03-30 32.061 432,313 +2,359 3.02% 13,860,435
2010-03-31 2010-03-29 32.867 429,954 +2,483 3.00% 14,131,155
2010-03-30 2010-03-26 33.833 427,471 -497 2.99% 14,462,769
2010-03-26 2010-03-24 34.961 427,968 +25,051 2.99% 14,962,237
2010-03-25 2010-03-23 33.994 402,917 +1,614 2.81% 13,696,940
2010-03-24 2010-03-22 34.961 401,303 +447 2.80% 14,029,999
2010-03-23 2010-03-19 34.639 400,856 -1,862 2.80% 13,885,206
2010-03-22 2010-03-18 36.250 402,718 +5,586 2.81% 14,598,527
2010-03-19 2010-03-17 37.861 397,132 +1,998 2.77% 15,035,859
2010-03-18 2010-03-16 38.022 395,134 +28,080 2.76% 15,023,873
2010-03-17 2010-03-15 37.378 367,054 +17,045 2.56% 13,719,663
2010-03-16 2010-03-12 32.706 350,009 +1,651 2.45% 11,447,239
2010-03-15 2010-03-11 33.189 348,358 +620 2.43% 11,561,615
2010-03-12 2010-03-10 32.706 347,738 -3,364 2.43% 11,372,964
2010-03-11 2010-03-09 30.289 351,102 +497 2.45% 10,634,489
2010-03-10 2010-03-08 30.289 350,605 +844 2.45% 10,619,436
2010-03-09 2010-03-05 31.094 349,761 -7,101 2.44% 10,875,624
2010-03-08 2010-03-04 31.578 356,862 +633 2.49% 11,268,909
2010-03-05 2010-03-03 33.833 356,229 +472 2.49% 12,052,414
2010-03-04 2010-03-02 33.833 355,757 +360 2.49% 12,036,445
2010-03-03 2010-03-01 34.800 355,397 +435 2.48% 12,367,816
2010-03-02 2010-02-26 33.833 354,962 -2,483 2.48% 12,009,548
2010-03-01 2010-02-25 35.283 357,445 +198 2.50% 12,611,851
2010-02-26 2010-02-24 36.089 357,247 -7,175 2.50% 12,892,647
2010-02-25 2010-02-23 33.672 364,422 -6,281 2.55% 12,270,899
2010-02-24 2010-02-22 27.067 370,703 -4,978 2.59% 10,033,695
2010-02-23 2010-02-19 26.906 375,681 +14,090 2.62% 10,107,906
2010-02-22 2010-02-18 26.261 361,591 -1,738 2.53% 9,495,781
2010-02-19 2010-02-17 25.778 363,329 +384 2.54% 9,365,814
2010-02-17 2010-02-11 26.906 362,945 +3,178 2.54% 9,765,237
2010-02-12 2010-02-10 27.872 359,767 -558 2.51% 10,027,506
2010-02-11 2010-02-09 27.872 360,325 +4,071 2.52% 10,043,058
2010-02-10 2010-02-08 30.289 356,254 +1,366 2.49% 10,790,538
2010-02-09 2010-02-05 27.389 354,888 -1,303 2.48% 9,719,988
2010-02-08 2010-02-04 24.167 356,191 +124 2.49% 8,607,949
2010-02-05 2010-02-03 24.167 356,067 +7,138 2.49% 8,604,952
2010-02-04 2010-02-02 22.878 348,929 -3,290 2.44% 7,982,720
2010-02-03 2010-02-01 23.361 352,219 +2,632 2.46% 8,228,227
2010-02-02 2010-01-29 18.206 349,587 +13,345 2.44% 6,364,426
2010-02-01 2010-01-28 20.300 336,242 +2,482 2.35% 6,825,713
2010-01-29 2010-01-27 20.783 333,760 +2,607 2.33% 6,936,645
2010-01-28 2010-01-26 20.622 331,153 +2,855 2.31% 6,829,111
2010-01-27 2010-01-25 20.139 328,298 +7,684 2.29% 6,611,557
2010-01-26 2010-01-22 18.528 320,614 +15,332 2.24% 5,940,265
2010-01-25 2010-01-21 24.811 305,282 +1,228 2.13% 7,574,386
2010-01-22 2010-01-20 23.683 304,054 -3,935 2.12% 7,201,012
2010-01-21 2010-01-19 22.878 307,989 -682 2.15% 7,046,104
2010-01-20 2010-01-18 21.911 308,671 -621 2.16% 6,763,325
2010-01-19 2010-01-15 21.267 309,292 +4,965 2.16% 6,577,610
2010-01-18 2010-01-14 21.589 304,327 +13,147 2.13% 6,570,082
2010-01-15 2010-01-13 20.461 291,180 +806 2.03% 5,957,866
2010-01-14 2010-01-12 22.556 290,374 +1,304 2.03% 6,549,547
2010-01-11 2010-01-07 27.067 289,070 +6,207 2.02% 7,824,161
2010-01-08 2010-01-06 26.261 282,863 +1,080 1.98% 7,428,297
2010-01-06 2010-01-04 24.972 281,783 +621 1.97% 7,036,748
2010-01-05 2009-12-31 26.583 281,162 -559 1.96% 7,474,223
2009-12-30 2009-12-28 22.878 281,721 +757 1.97% 6,445,150
2009-12-29 2009-12-24 24.650 280,964 +3,265 1.96% 6,925,763
2009-12-28 2009-12-22 26.744 277,699 +3,600 1.94% 7,426,905
2009-12-23 2009-12-21 24.650 274,099 +1,428 1.91% 6,756,540
2009-12-22 2009-12-18 22.233 272,671 +124 1.90% 6,062,385
2009-12-21 2009-12-17 24.167 272,547 -2,831 1.90% 6,586,552
2009-12-18 2009-12-16 27.067 275,378 +435 1.92% 7,453,565
2009-12-17 2009-12-15 29.000 274,943 -3,290 1.92% 7,973,347
2009-12-15 2009-12-11 31.417 278,233 +162 1.94% 8,741,153
2009-12-14 2009-12-10 30.611 278,071 +993 1.94% 8,512,062
2009-12-11 2009-12-09 31.094 277,078 +744 1.94% 8,615,586
2009-12-10 2009-12-08 31.094 276,334 +1,056 1.93% 8,592,452
2009-12-09 2009-12-07 31.417 275,278 +3,103 1.92% 8,648,317
2009-12-08 2009-12-04 33.189 272,175 -894 1.90% 9,033,186
2009-12-07 2009-12-03 33.672 273,069 -620 1.91% 9,194,840
2009-12-04 2009-12-02 33.511 273,689 -249 1.91% 9,171,622
2009-12-02 2009-11-30 33.833 273,938 -1,241 1.91% 9,268,236
2009-12-01 2009-11-27 29.967 275,179 +2,135 1.92% 8,246,197
2009-11-30 2009-11-26 32.706 273,044 -931 1.91% 8,930,056
2009-11-27 2009-11-25 32.383 273,975 +559 1.91% 8,872,224
2009-11-26 2009-11-24 32.544 273,416 +1,862 1.91% 8,898,172
2009-11-25 2009-11-23 34.156 271,554 -2,545 1.90% 9,275,078
2009-11-24 2009-11-20 33.189 274,099 +186 1.91% 9,097,041
2009-11-23 2009-11-19 33.350 273,913 -223 1.91% 9,134,999
2009-11-20 2009-11-18 32.383 274,136 -5,586 1.92% 8,877,437
2009-11-19 2009-11-17 31.578 279,722 -1,180 1.95% 8,832,999
2009-11-18 2009-11-16 33.833 280,902 -186 1.96% 9,503,851
2009-11-17 2009-11-13 33.672 281,088 +4,469 1.96% 9,464,858
2009-11-13 2009-11-11 37.539 276,619 +981 1.93% 10,383,970
2009-11-12 2009-11-10 37.539 275,638 +1,663 1.93% 10,347,144
2009-11-11 2009-11-09 37.539 273,975 +497 1.91% 10,284,717
2009-11-10 2009-11-06 39.633 273,478 -3,501 1.91% 10,838,845
2009-11-09 2009-11-05 38.183 276,979 -16,523 1.94% 10,575,981
2009-11-06 2009-11-04 33.350 293,502 -3,823 2.05% 9,788,292
2009-11-05 2009-11-03 30.933 297,325 +5,772 2.08% 9,197,253
2009-11-04 2009-11-02 33.833 291,553 -3,141 2.04% 9,864,210
2009-11-03 2009-10-30 34.478 294,694 -1,800 2.06% 10,160,394
2009-10-30 2009-10-28 40.117 296,494 +10,366 2.07% 11,894,351
2009-10-29 2009-10-27 47.528 286,128 -2,309 2.39% 13,599,028
2009-10-28 2009-10-23 49.139 288,437 +2,880 2.41% 14,173,474
2009-10-27 2009-10-22 51.556 285,557 +10,663 2.39% 14,722,050
2009-10-23 2009-10-21 53.167 274,894 -2,557 2.30% 14,615,198
2009-10-22 2009-10-20 57.194 277,451 -8,801 2.32% 15,868,656
2009-10-21 2009-10-19 46.722 286,252 +3,290 2.39% 13,374,330
2009-10-20 2009-10-16 46.722 282,962 -7,163 2.37% 13,220,613
2009-10-19 2009-10-15 52.361 290,125 -15,424 2.43% 15,191,267
2009-10-16 2009-10-14 56.389 305,549 +19,874 2.56% 17,229,569
2009-10-15 2009-10-13 47.528 285,675 -35,044 2.39% 13,577,498
2009-10-14 2009-10-12 34.156 320,719 +5,636 2.68% 10,954,336
2009-10-13 2009-10-09 26.422 315,083 +2,867 2.64% 8,325,193
2009-10-12 2009-10-08 26.261 312,216 -10,886 2.61% 8,199,139
2009-10-09 2009-10-07 24.972 323,102 -1,267 2.70% 8,068,575
2009-10-02 2009-09-29 16.594 324,369 -1,955 2.71% 5,382,723
2009-09-30 2009-09-28 17.722 326,324 +3,414 2.73% 5,783,186
2009-09-29 2009-09-25 16.917 322,910 +2,408 2.70% 5,462,561
2009-09-28 2009-09-24 18.206 320,502 +7,287 2.68% 5,834,917
2009-09-25 2009-09-23 19.656 313,215 +5,698 2.62% 6,156,415
2009-09-24 2009-09-22 20.461 307,517 -2,483 2.57% 6,292,140
2009-09-23 2009-09-21 20.783 310,000 -7,702 2.59% 6,442,833
2009-09-22 2009-09-18 20.139 317,702 +9,000 2.66% 6,398,165
2009-09-21 2009-09-17 20.944 308,702 +6,045 2.58% 6,465,592
2009-09-18 2009-09-16 20.944 302,657 +248 2.53% 6,338,983
2009-09-17 2009-09-15 20.622 302,409 +1,862 2.53% 6,236,346
2009-09-16 2009-09-14 20.622 300,547 +311 2.51% 6,197,947
2009-09-14 2009-09-10 21.750 300,236 +385 2.51% 6,530,133
2009-09-11 2009-09-09 21.750 299,851 -75 2.51% 6,521,759
2009-09-10 2009-09-08 21.750 299,926 -12,929 2.51% 6,523,390
2009-09-09 2009-09-07 22.556 312,855 -13,109 2.62% 7,056,618
2009-09-08 2009-09-04 21.428 325,964 -4,233 2.73% 6,984,684
2009-09-07 2009-09-03 21.750 330,197 -1,775 2.76% 7,181,785
2009-09-04 2009-09-02 21.750 331,972 -5,971 2.78% 7,220,391
2009-09-03 2009-09-01 22.394 337,943 -8,528 2.83% 7,568,046
2009-09-02 2009-08-31 22.556 346,471 -944 2.90% 7,814,846
2009-09-01 2009-08-28 22.717 347,415 -2,023 2.91% 7,892,111
2009-08-31 2009-08-27 22.556 349,438 +707 2.92% 7,881,768
2009-08-28 2009-08-26 24.167 348,731 -8,689 2.92% 8,427,666
2009-08-27 2009-08-25 23.200 357,420 -1,403 2.99% 8,292,144
2009-08-26 2009-08-24 23.361 358,823 +3,389 3.00% 8,382,504
2009-08-20 2009-08-18 19.656 355,434 -559 2.97% 6,986,253
2009-08-19 2009-08-17 19.656 355,993 +1,701 2.98% 6,997,240
2009-08-18 2009-08-14 20.622 354,292 -8,342 2.96% 7,306,288
2009-08-17 2009-08-13 19.333 362,634 +832 3.03% 7,010,924
2009-08-14 2009-08-12 22.072 361,802 +1,315 3.03% 7,985,774
2009-08-07 2009-08-05 20.944 360,487 +13 3.02% 7,550,200
2009-08-05 2009-08-03 22.556 360,474 +49 3.02% 8,130,691
2009-08-04 2009-07-31 23.361 360,425 -2,780 3.01% 8,419,928
2009-08-03 2009-07-30 21.428 363,205 -1,155 3.04% 7,782,676
2009-07-31 2009-07-29 20.461 364,360 -335 3.05% 7,455,210
2009-07-29 2009-07-27 17.883 364,695 +745 3.05% 6,521,962
2009-07-20 2009-07-16 19.172 363,950 +372 3.04% 6,977,730
2009-07-17 2009-07-15 19.494 363,578 -372 3.04% 7,087,751
2009-07-15 2009-07-13 20.139 363,950 +37 3.04% 7,329,549
2009-07-08 2009-07-06 19.333 363,913 +373 3.04% 7,035,651
2009-07-07 2009-07-03 19.011 363,540 +235 3.04% 6,911,299
2009-06-26 2009-06-24 20.783 363,305 +187 3.04% 7,550,689
2009-06-25 2009-06-23 20.944 363,118 -3,104 3.04% 7,605,305
2009-06-24 2009-06-22 22.878 366,222 -720 3.06% 8,378,346
2009-06-23 2009-06-19 23.361 366,942 -99 3.07% 8,572,173
2009-06-22 2009-06-18 23.361 367,041 -919 3.07% 8,574,486
2009-06-19 2009-06-17 25.617 367,960 +2,495 3.08% 9,425,909
2009-06-18 2009-06-16 25.617 365,465 -6,082 3.06% 9,361,995
2009-06-16 2009-06-12 24.167 371,547 -621 3.11% 8,979,052
2009-06-15 2009-06-11 20.783 372,168 +2,110 3.11% 7,734,892
2009-06-09 2009-06-05 21.911 370,058 -298 3.10% 8,108,382
2009-06-08 2009-06-04 21.911 370,356 -5,213 3.10% 8,114,911
2009-06-04 2009-06-02 18.367 375,569 -5,090 3.14% 6,897,951
2009-06-03 2009-06-01 19.333 380,659 +7,138 3.18% 7,359,407
2009-06-02 2009-05-29 20.300 373,521 +248 3.12% 7,582,476
2009-06-01 2009-05-27 21.428 373,273 -484 3.12% 7,998,411
2009-05-29 2009-05-26 21.750 373,757 -14,810 3.13% 8,129,215
2009-05-21 2009-05-19 11.278 388,567 +311 3.25% 4,382,172
2009-05-14 2009-05-12 11.761 388,256 +310 3.25% 4,566,322
2009-05-11 2009-05-07 12.406 387,946 -2,334 3.24% 4,812,686
2009-05-08 2009-05-06 13.050 390,280 -5,114 3.26% 5,093,154
2009-05-07 2009-05-05 14.339 395,394 -87 3.31% 5,669,511
2009-05-06 2009-05-04 14.017 395,481 -2,793 3.31% 5,543,325
2009-04-28 2009-04-24 14.017 398,274 -2,980 3.33% 5,582,474
2009-04-24 2009-04-22 13.372 401,254 -124 3.36% 5,365,658
2009-04-23 2009-04-21 12.889 401,378 -447 3.36% 5,173,316
2009-04-22 2009-04-20 11.439 401,825 -546 3.36% 4,596,432
2009-04-21 2009-04-17 11.922 402,371 -1,154 3.37% 4,797,156
2009-04-17 2009-04-15 8.056 403,525 +248 3.38% 3,250,618
2009-04-16 2009-04-14 8.056 403,277 +1,663 3.37% 3,248,620
2009-04-15 2009-04-09 7.572 401,614 -124 3.36% 3,041,110
2009-04-14 2009-04-08 5.639 401,738 +12,414 3.36% 2,265,356
2009-03-23 2009-03-19 6.122 389,324 +4,717 3.26% 2,383,528
2009-03-06 2009-03-04 5.800 384,607 +3,104 3.22% 2,230,721
2009-03-05 2009-03-03 6.283 381,503 -37 3.19% 2,397,111
2009-03-03 2009-02-27 5.639 381,540 +62 3.19% 2,151,462
2009-02-27 2009-02-25 5.639 381,478 +1,849 3.19% 2,151,112
2009-02-12 2009-02-10 6.122 379,629 +11,607 3.18% 2,324,173
2009-02-11 2009-02-09 6.283 368,022 +12,848 3.08% 2,312,405
2009-01-30 2009-01-23 4.833 355,174 +38 2.97% 1,716,674
2008-11-24 2008-11-20 4.028 355,136 -1,825 2.97% 1,430,409
2008-11-21 2008-11-19 3.544 356,961 +1,912 2.99% 1,265,228
2008-11-20 2008-11-18 4.028 355,049 -25 2.97% 1,430,058
2008-11-18 2008-11-14 3.867 355,074 -3,104 2.97% 1,372,953
2008-11-11 2008-11-07 3.706 358,178 +187 3.00% 1,327,248
2008-11-06 2008-11-04 3.706 357,991 +409 2.99% 1,326,556
2008-10-31 2008-10-29 3.544 357,582 +993 2.99% 1,267,430
2008-10-22 2008-10-20 5.639 356,589 -1,241 2.98% 2,010,766
2008-10-21 2008-10-17 4.994 357,830 -2,588 2.99% 1,787,162
2008-10-17 2008-10-15 4.833 360,418 -9,578 3.01% 1,742,020
2008-09-30 2008-09-26 8.056 369,996 -869 3.09% 2,980,523
2008-09-26 2008-09-24 6.928 370,865 -372 3.10% 2,569,270
2008-09-16 2008-09-11 7.411 371,237 +2,346 3.11% 2,751,279
2008-09-05 2008-09-03 11.278 368,891 +1,105 3.09% 4,160,271
2008-09-04 2008-09-02 8.056 367,786 +310 3.08% 2,962,721
2008-09-03 2008-09-01 8.217 367,476 +4,718 3.07% 3,019,428
2008-09-02 2008-08-29 8.217 362,758 +12 3.03% 2,980,662
2008-08-27 2008-08-25 8.056 362,746 +5,028 3.03% 2,922,121
2008-08-21 2008-08-19 9.344 357,718 +74 2.99% 3,342,676
2008-08-14 2008-08-12 8.217 357,644 +1,167 2.99% 2,938,642
2008-08-04 2008-07-31 9.667 356,477 -112 2.98% 3,445,944
2008-07-30 2008-07-28 8.539 356,589 -1,527 2.98% 3,044,874
2008-07-25 2008-07-23 10.633 358,116 -124 3.00% 3,807,967
2008-07-17 2008-07-15 8.861 358,240 -1,241 3.00% 3,174,404
2008-07-14 2008-07-10 8.378 359,481 -4,345 3.01% 3,011,652
2008-07-11 2008-07-09 9.183 363,826 -8,795 3.04% 3,341,135
2008-06-25 2008-06-23 12.244 372,621 -155 3.12% 4,562,537
2008-06-11 2008-06-06 11.439 372,776 +2,482 3.12% 4,264,143
2008-06-10 2008-06-05 12.406 370,294 -682 3.10% 4,593,703
2008-06-04 2008-06-02 10.633 370,976 +620 3.10% 3,944,711
2008-06-03 2008-05-30 15.950 370,356 -2,482 3.10% 5,907,178
2008-05-21 2008-05-19 8.861 372,838 +1,241 3.12% 3,303,759
2008-05-13 2008-05-08 8.861 371,597 +1,688 3.11% 3,292,762
2008-05-09 2008-05-07 9.667 369,909 +497 3.09% 3,575,787
2008-05-07 2008-05-05 9.022 369,412 +1,241 3.09% 3,332,917
2008-05-06 2008-05-02 9.183 368,171 +2,967 3.08% 3,381,037
2008-05-05 2008-04-30 9.183 365,204 +137 3.05% 3,353,790
2008-04-21 2008-04-17 9.989 365,067 -13 3.05% 3,646,614
2008-04-18 2008-04-16 9.506 365,080 +2,483 3.05% 3,470,288
2008-04-08 2008-04-03 10.472 362,597 +1,552 3.03% 3,797,196
2008-03-27 2008-03-25 12.728 361,045 -124 3.02% 4,595,301
2008-03-17 2008-03-13 13.856 361,169 -62 3.02% 5,004,197
2008-03-12 2008-03-10 14.017 361,231 -745 3.02% 5,063,255
2008-03-07 2008-03-05 14.661 361,976 +782 3.03% 5,306,970
2008-02-26 2008-02-22 14.661 361,194 -695 3.02% 5,295,505
2008-02-21 2008-02-19 16.756 361,889 -547 3.03% 6,063,651
2008-02-18 2008-02-14 17.561 362,436 +1,242 3.03% 6,364,779
2008-01-24 2008-01-22 17.722 361,194 -621 3.02% 6,401,160
2008-01-23 2008-01-21 18.367 361,815 +62 3.03% 6,645,335
2008-01-22 2008-01-18 19.172 361,753 +13 3.03% 6,935,609
2008-01-15 2008-01-11 18.367 361,740 -1,242 3.03% 6,643,958
2008-01-14 2008-01-10 18.044 362,982 -620 3.04% 6,549,809
2008-01-11 2008-01-09 15.306 363,602 +335 3.04% 5,565,131
2008-01-10 2008-01-08 15.950 363,267 +1,527 3.04% 5,794,109
2008-01-03 2007-12-31 17.722 361,740 -398 3.03% 6,410,837
2007-12-21 2007-12-19 15.950 362,138 +187 3.03% 5,776,101
2007-12-20 2007-12-18 17.722 361,951 -311 3.03% 6,414,576
2007-12-18 2007-12-14 19.333 362,262 +311 3.03% 7,003,732
2007-12-14 2007-12-12 20.944 361,951 -373 3.03% 7,580,863
2007-11-29 2007-11-27 20.622 362,324 +211 3.03% 7,471,926
2007-11-28 2007-11-26 20.783 362,113 +51,797 3.03% 7,525,915
2007-11-27 2007-11-23 20.783 310,316 +608 2.60% 6,449,401
2007-11-26 2007-11-22 21.750 309,708 -12 2.59% 6,736,149
2007-11-23 2007-11-21 19.494 309,720 +993 2.59% 6,037,819
2007-11-22 2007-11-20 22.556 308,727 +620 2.58% 6,963,509
2007-11-21 2007-11-19 19.817 308,107 +621 2.58% 6,105,654
2007-11-19 2007-11-15 20.461 307,486 -25 2.57% 6,291,505
2007-11-14 2007-11-12 22.394 307,511 -409 2.57% 6,886,538
2007-11-13 2007-11-09 21.911 307,920 +620 2.58% 6,746,869
2007-11-12 2007-11-08 23.200 307,300 -211 2.57% 7,129,360
2007-11-09 2007-11-07 23.361 307,511 -310 2.57% 7,183,799
2007-11-07 2007-11-05 21.911 307,821 -621 2.57% 6,744,700
2007-11-06 2007-11-02 24.006 308,442 -285 2.58% 7,404,322
2007-11-05 2007-11-01 25.133 308,727 -1,279 2.58% 7,759,339
2007-11-02 2007-10-31 22.556 310,006 -248 2.59% 6,992,358
2007-11-01 2007-10-30 20.783 310,254 -1,862 2.60% 6,448,112
2007-10-31 2007-10-29 21.750 312,116 -584 2.61% 6,788,523
2007-10-24 2007-10-22 21.750 312,700 +2,396 2.62% 6,801,225
2007-10-23 2007-10-18 20.461 310,304 +633 2.60% 6,349,165
2007-10-17 2007-10-15 19.656 309,671 +2,260 2.59% 6,086,756
2007-10-16 2007-10-12 21.911 307,411 -385 2.57% 6,735,717
2007-10-15 2007-10-11 22.717 307,796 -2,235 2.57% 6,992,099
2007-10-11 2007-10-09 20.783 310,031 +621 2.59% 6,443,478
2007-10-10 2007-10-08 23.361 309,410 -124 2.59% 7,228,161
2007-10-08 2007-10-04 21.106 309,534 +87 2.59% 6,532,887
2007-10-04 2007-10-02 22.233 309,447 -273 2.59% 6,880,038
2007-09-28 2007-09-25 19.978 309,720 +248 2.59% 6,187,517
2007-09-21 2007-09-19 25.294 309,472 -1,117 2.59% 7,827,922
2007-09-20 2007-09-18 23.039 310,589 +1,241 2.60% 7,155,625
2007-09-19 2007-09-17 26.422 309,348 +1,142 2.59% 8,173,662
2007-09-17 2007-09-13 24.167 308,206 +124 2.58% 7,448,312
2007-09-14 2007-09-12 27.067 308,082 -1,365 2.58% 8,338,753
2007-09-13 2007-09-11 23.361 309,447 +1,241 2.59% 7,229,026
2007-09-11 2007-09-07 28.033 308,206 -1,241 2.58% 8,640,042
2007-09-06 2007-09-04 24.972 309,447 +1,241 2.59% 7,727,579
2007-09-05 2007-09-03 27.389 308,206 -496 2.58% 8,441,420
2007-09-03 2007-08-30 28.678 308,702 -13 2.58% 8,852,887
2007-08-30 2007-08-28 28.194 308,715 -3,600 2.58% 8,704,048
2007-08-29 2007-08-27 27.067 312,315 -385 2.61% 8,453,326
2007-08-27 2007-08-23 23.361 312,700 +1,130 2.62% 7,305,019
2007-08-24 2007-08-22 23.361 311,570 +621 2.61% 7,278,621
2007-08-22 2007-08-20 22.556 310,949 +509 2.60% 7,013,627
2007-08-21 2007-08-17 22.072 310,440 -1,068 2.60% 6,852,101
2007-08-17 2007-08-15 26.744 311,508 -236 2.61% 8,331,108
2007-08-15 2007-08-13 28.678 311,744 -211 2.61% 8,940,125
2007-08-13 2007-08-09 25.939 311,955 +1,241 2.61% 8,091,766
2007-08-09 2007-08-07 25.617 310,714 +13 2.60% 7,959,457
2007-08-06 2007-08-02 27.389 310,701 -1,999 2.60% 8,509,755
2007-08-03 2007-08-01 28.033 312,700 +1,242 2.62% 8,766,023
2007-08-02 2007-07-31 29.000 311,458 -1,279 2.61% 9,032,282
2007-08-01 2007-07-30 27.872 312,737 -1,527 2.62% 8,716,675
2007-07-27 2007-07-25 29.000 314,264 +13 2.63% 9,113,656
2007-07-26 2007-07-24 28.678 314,251 +397 2.63% 9,012,020
2007-07-25 2007-07-23 29.000 313,854 -1,676 2.63% 9,101,766
2007-07-24 2007-07-20 29.483 315,530 -435 2.64% 9,302,876
2007-07-23 2007-07-19 29.000 315,965 -1,315 2.64% 9,162,985
2007-07-20 2007-07-18 29.000 317,280 -25 2.65% 9,201,120
2007-07-19 2007-07-17 27.711 317,305 -534 2.65% 8,792,874
2007-07-18 2007-07-16 26.906 317,839 +2,297 2.66% 8,551,635
2007-07-17 2007-07-13 27.389 315,542 +1,452 2.64% 8,642,345
2007-07-16 2007-07-12 26.261 314,090 +50 2.63% 8,248,352
2007-07-13 2007-07-11 25.939 314,040 +1,067 2.63% 8,145,849
2007-07-12 2007-07-10 26.261 312,973 -1,241 2.62% 8,219,019
2007-07-10 2007-07-06 25.456 314,214 +509 2.63% 7,998,492
2007-07-09 2007-07-05 26.583 313,705 +1,179 2.62% 8,339,325
2007-07-05 2007-07-03 26.261 312,526 +621 2.61% 8,207,280
2007-07-04 2007-06-29 26.744 311,905 +1,551 2.61% 8,341,726
2007-07-03 2007-06-28 27.389 310,354 +1,341 2.60% 8,500,251
2007-06-29 2007-06-27 27.067 309,013 +296,522 2.58% 8,363,952
2007-06-28 2007-06-26 29.322 12,491 -7,411 0.10% 366,264
2007-06-27 2007-06-25 27.550 19,902 +1,490 0.17% 548,300
2007-06-26 2007-06-22 28.033 18,412 0.15% 516,150

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top