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$)
2025-10-14 2025-10-10 2.450 28,072,537 +0 9.01% 68,777,716
2025-10-13 2025-10-09 2.450 28,072,537 +0 9.01% 68,777,716
2025-10-10 2025-10-08 2.360 28,072,537 +0 9.01% 66,251,187
2025-10-09 2025-10-06 2.400 28,072,537 +0 9.01% 67,374,089
2025-10-08 2025-10-03 2.400 28,072,537 +0 9.01% 67,374,089
2025-10-06 2025-10-02 2.400 28,072,537 +0 9.01% 67,374,089
2025-10-03 2025-09-30 2.450 28,072,537 +0 9.01% 68,777,716
2025-10-02 2025-09-29 2.400 28,072,537 +0 9.01% 67,374,089
2025-09-30 2025-09-26 2.563 28,072,537 +0 9.01% 71,940,555
2025-09-29 2025-09-25 2.552 28,072,537 +905,566 9.01% 71,650,472
2025-09-26 2025-09-24 2.532 27,166,971 +0 9.01% 68,777,715
2025-09-25 2025-09-23 2.532 27,166,971 +0 9.01% 68,777,715
2025-09-24 2025-09-22 2.604 27,166,971 -484 9.01% 70,742,792
2025-09-23 2025-09-19 2.635 27,167,455 +9,677 9.01% 71,586,244
2025-09-11 2025-09-09 2.532 27,157,778 +14,516 9.00% 68,754,441
2025-09-09 2025-09-05 2.532 27,143,262 +67,742 9.00% 68,717,692
2025-08-13 2025-08-11 2.563 27,075,520 +4,839 8.98% 69,385,533
2025-08-05 2025-08-01 2.542 27,070,681 -9,677 8.98% 68,813,671
2025-07-25 2025-07-23 2.532 27,080,358 +4,838 8.98% 68,558,440
2025-07-18 2025-07-16 2.573 27,075,520 +48,387 8.98% 69,665,313
2025-07-15 2025-07-11 2.563 27,027,133 +4,839 8.96% 69,261,533
2025-07-08 2025-07-04 2.851 27,022,294 +2,419 8.96% 77,048,931
2025-07-07 2025-07-03 2.841 27,019,875 +1,070,599 8.96% 76,751,309
2025-06-05 2025-06-03 2.582 25,949,276 -9,294 8.96% 67,009,290
2025-05-27 2025-05-23 2.582 25,958,570 -9,294 8.96% 67,033,290
2025-05-13 2025-05-09 2.485 25,967,864 +4,647 8.97% 64,542,641
2025-04-10 2025-04-08 2.335 25,963,217 -34,852 8.96% 60,620,116
2025-04-08 2025-04-03 2.399 25,998,069 -18,588 8.98% 62,379,872
2025-04-01 2025-03-28 2.389 26,016,657 +9,294 8.98% 62,144,542
2025-03-28 2025-03-26 2.389 26,007,363 +27,882 8.98% 62,122,342
2025-03-25 2025-03-21 2.313 25,979,481 +2,323 8.97% 60,099,029
2025-03-21 2025-03-19 2.324 25,977,158 -23,235 8.97% 60,373,161
2025-03-18 2025-03-14 2.356 26,000,393 +13,941 8.98% 61,266,427
2025-03-13 2025-03-11 2.346 25,986,452 +9,294 8.97% 60,953,972
2025-03-12 2025-03-10 2.313 25,977,158 +13,941 8.97% 60,093,655
2025-03-11 2025-03-07 2.324 25,963,217 +41,823 8.96% 60,340,761
2025-03-10 2025-03-06 2.410 25,921,394 +52,511 8.95% 62,474,803
2025-02-27 2025-02-25 2.647 25,868,883 +18,588 8.93% 68,471,731
2025-02-25 2025-02-21 2.690 25,850,295 +23,235 8.93% 69,535,093
2025-02-19 2025-02-17 2.636 25,827,060 +6,971 8.92% 68,083,141
2025-02-18 2025-02-14 2.668 25,820,089 +9,294 8.91% 68,898,211
2025-01-17 2025-01-15 2.668 25,810,795 -20,912 8.91% 68,873,410
2025-01-14 2025-01-10 2.615 25,831,707 +9,294 8.92% 67,539,510
2025-01-02 2024-12-27 2.604 25,822,413 +30,205 8.92% 67,237,370
2024-12-30 2024-12-24 2.658 25,792,208 +2,324 8.90% 68,546,298
2024-12-18 2024-12-16 2.615 25,789,884 +6,970 8.90% 67,430,160
2024-12-10 2024-12-06 2.647 25,782,914 -39,499 8.90% 68,244,182
2024-12-09 2024-12-05 2.647 25,822,413 -20,911 8.92% 68,348,731
2024-12-05 2024-12-03 2.636 25,843,324 +4,647 8.92% 68,126,015
2024-12-04 2024-12-02 2.636 25,838,677 +1,394 8.92% 68,113,765
2024-11-12 2024-11-08 2.690 25,837,283 -23,235 8.92% 69,500,092
2024-10-30 2024-10-28 2.529 25,860,518 -4,647 8.93% 65,388,836
2024-10-29 2024-10-25 2.647 25,865,165 -4,647 8.93% 68,461,890
2024-10-21 2024-10-17 2.507 25,869,812 +2,323 8.93% 64,855,636
2024-10-17 2024-10-15 2.582 25,867,489 -11,617 8.93% 66,798,089
2024-10-09 2024-10-07 2.668 25,879,106 +11,617 8.94% 69,055,691
2024-10-04 2024-10-02 2.604 25,867,489 -46,470 8.93% 67,354,740
2024-10-02 2024-09-27 2.615 25,913,959 -60,410 8.95% 67,754,566
2024-09-30 2024-09-26 2.882 25,974,369 +58,087 8.97% 74,861,160
2024-09-27 2024-09-25 2.882 25,916,282 +949,806 8.95% 74,693,746
2024-09-17 2024-09-13 2.860 24,966,476 -17,904 8.95% 71,398,494
2024-09-04 2024-09-02 2.726 24,984,380 +2,238 8.96% 68,100,491
2024-08-30 2024-08-28 2.703 24,982,142 -4,476 8.96% 67,536,240
2024-08-29 2024-08-27 2.625 24,986,618 -1,342 8.96% 65,594,463
2024-08-27 2024-08-23 2.603 24,987,960 -22,380 8.96% 65,039,705
2024-08-19 2024-08-15 2.659 25,010,340 +44,759 8.97% 66,494,908
2024-08-02 2024-07-31 2.648 24,965,581 +8,952 8.95% 66,097,017
2024-07-31 2024-07-29 2.648 24,956,629 +35,807 8.95% 66,073,317
2024-07-30 2024-07-26 2.625 24,920,822 +4,476 8.93% 65,421,736
2024-07-25 2024-07-23 2.603 24,916,346 -17,904 8.93% 64,853,305
2024-07-22 2024-07-18 2.648 24,934,250 -8,952 8.94% 66,014,068
2024-07-16 2024-07-12 2.692 24,943,202 -4,476 8.94% 67,152,330
2024-07-11 2024-07-09 2.715 24,947,678 +24,618 8.94% 67,721,761
2024-07-10 2024-07-08 2.670 24,923,060 +17,903 8.93% 66,541,273
2024-07-09 2024-07-05 2.900 24,905,157 +2,238 8.93% 72,228,262
2024-07-08 2024-07-04 2.877 24,902,919 +1,209,859 8.93% 71,636,980
2024-06-12 2024-06-07 2.877 23,693,060 +25,124 8.93% 68,156,639
2024-06-11 2024-06-06 2.888 23,667,936 -40,455 8.92% 68,362,262
2024-05-30 2024-05-28 2.935 23,708,391 +4,259 8.93% 69,592,593
2024-05-28 2024-05-24 2.959 23,704,132 +2,129 8.93% 70,136,732
2024-05-24 2024-05-22 3.123 23,702,003 -8,517 8.93% 74,026,568
2024-05-22 2024-05-20 2.853 23,710,520 +12,775 8.93% 67,650,075
2024-05-20 2024-05-16 2.818 23,697,745 -8,517 8.93% 66,778,890
2024-05-17 2024-05-14 2.759 23,706,262 +21,293 8.93% 65,411,163
2024-05-14 2024-05-10 2.618 23,684,969 -14,905 8.92% 62,015,266
2024-05-13 2024-05-09 2.642 23,699,874 -31,938 8.93% 62,610,834
2024-05-10 2024-05-08 2.630 23,731,812 -53,230 8.94% 62,416,563
2024-04-26 2024-04-24 2.360 23,785,042 +19,163 8.96% 56,133,343
2024-04-12 2024-04-10 2.454 23,765,879 -11,072 8.95% 58,320,481
2024-04-11 2024-04-09 2.477 23,776,951 +5,110 8.96% 58,906,002
2024-04-03 2024-03-28 2.454 23,771,841 -59,192 8.96% 58,335,112
2024-04-02 2024-03-27 2.407 23,831,033 +27,679 8.98% 57,361,125
2024-03-26 2024-03-22 2.560 23,803,354 +52,805 8.97% 60,927,812
2024-03-21 2024-03-19 2.419 23,750,549 +19,163 8.95% 57,446,266
2024-03-20 2024-03-18 2.384 23,731,386 +8,517 8.94% 56,563,995
2024-03-14 2024-03-12 2.372 23,722,869 +2,129 8.94% 56,265,154
2024-03-12 2024-03-08 2.348 23,720,740 -46,843 8.94% 55,703,074
2024-03-06 2024-03-04 2.113 23,767,583 -2,129 8.95% 50,231,767
2024-02-27 2024-02-23 2.113 23,769,712 -2,129 8.96% 50,236,266
2024-02-21 2024-02-19 2.149 23,771,841 +28,835 8.96% 51,078,112
2024-01-10 2024-01-08 2.090 23,743,006 +46,843 8.95% 49,622,271
2024-01-04 2024-01-02 2.113 23,696,163 +2,129 8.93% 50,080,824
2023-12-29 2023-12-27 2.008 23,694,034 -2,129 8.93% 47,572,508
2023-12-12 2023-12-08 1.949 23,696,163 -14,905 8.93% 46,185,649
2023-11-20 2023-11-16 2.090 23,711,068 -19,163 8.93% 49,555,521
2023-11-17 2023-11-15 2.055 23,730,231 -2,129 8.94% 48,759,691
2023-10-26 2023-10-24 1.902 23,732,360 +22,996 8.94% 45,141,592
2023-10-13 2023-10-11 1.879 23,709,364 -8,517 8.93% 44,541,088
2023-10-03 2023-09-28 2.195 23,717,881 +8,517 8.94% 52,055,559
2023-09-29 2023-09-27 2.195 23,709,364 +1,132,189 8.93% 52,036,866
2023-09-28 2023-09-26 2.195 22,577,175 +4,055 8.93% 49,551,959
2023-09-27 2023-09-25 2.182 22,573,120 -8,111 8.93% 49,264,728
2023-09-21 2023-09-19 2.145 22,581,231 +8,111 8.93% 48,447,134
2023-09-13 2023-09-11 2.207 22,573,120 +2,027 8.93% 49,821,391
2023-09-11 2023-09-06 2.195 22,571,093 +32,441 8.93% 49,538,611
2023-09-07 2023-09-05 2.219 22,538,652 +18,248 8.92% 50,023,223
2023-09-06 2023-09-04 2.219 22,520,404 +50,688 8.91% 49,982,723
2023-09-05 2023-08-31 2.219 22,469,716 +103,404 8.89% 49,870,224
2023-08-31 2023-08-29 2.034 22,366,312 +24,331 8.85% 45,503,998
2023-08-14 2023-08-10 1.973 22,341,981 -10,138 8.84% 44,077,088
2023-07-25 2023-07-21 1.985 22,352,119 +4,055 8.84% 44,372,695
2023-07-12 2023-07-10 1.973 22,348,064 +10,138 8.84% 44,089,088
2023-07-10 2023-07-06 2.022 22,337,926 +949,362 8.84% 45,162,185
2023-07-06 2023-07-04 2.009 21,388,564 -40,769 8.84% 42,967,360
2023-06-14 2023-06-12 1.932 21,429,333 -3,883 8.85% 41,393,520
2023-06-13 2023-06-09 1.880 21,433,216 -1,941 8.86% 40,296,993
2023-06-09 2023-06-07 1.854 21,435,157 +1,941 8.86% 39,748,579
2023-05-04 2023-05-02 1.867 21,433,216 +1,942 8.86% 40,020,987
2023-05-03 2023-04-28 1.867 21,431,274 -45,040 8.86% 40,017,360
2023-04-24 2023-04-20 1.867 21,476,314 -44,651 8.87% 40,101,461
2023-04-20 2023-04-18 1.674 21,520,965 -19,414 8.89% 36,027,783
2023-04-17 2023-04-13 1.648 21,540,379 +7,765 8.90% 35,505,510
2023-04-12 2023-04-06 1.597 21,532,614 -4,659 8.90% 34,383,564
2023-04-06 2023-04-03 1.648 21,537,273 +11,648 8.90% 35,500,390
2023-04-04 2023-03-31 1.687 21,525,625 -1,941 8.89% 36,312,781
2023-03-29 2023-03-27 1.558 21,527,566 +1,941 8.90% 33,543,838
2023-03-21 2023-03-17 1.623 21,525,625 +7,766 8.89% 34,926,797
2023-03-17 2023-03-15 1.661 21,517,859 -36,886 8.89% 35,745,487
2023-02-22 2023-02-20 1.623 21,554,745 -71,443 8.91% 34,974,046
2023-02-09 2023-02-07 1.623 21,626,188 -776 8.94% 35,089,968
2023-02-03 2023-02-01 1.584 21,626,964 +23,296 8.94% 34,255,721
2023-01-31 2023-01-27 1.700 21,603,668 -23,296 8.93% 36,722,638
2023-01-26 2023-01-19 1.571 21,626,964 -7,766 8.94% 33,977,219
2023-01-13 2023-01-11 1.545 21,634,730 -21,355 8.94% 33,432,217
2023-01-03 2022-12-29 1.597 21,656,085 +1,942 8.95% 34,580,724
2022-12-23 2022-12-21 1.545 21,654,143 -777 8.95% 33,462,216
2022-12-16 2022-12-14 1.545 21,654,920 -3,882 8.95% 33,463,416
2022-12-15 2022-12-13 1.520 21,658,802 +11,648 8.95% 32,911,592
2022-12-13 2022-12-09 1.455 21,647,154 +15,531 8.94% 31,500,083
2022-11-22 2022-11-18 1.288 21,631,623 -18,637 8.94% 27,856,180
2022-11-21 2022-11-17 1.301 21,650,260 -17,473 8.95% 28,158,981
2022-11-08 2022-11-04 1.314 21,667,733 -32,615 8.95% 28,460,734
2022-11-03 2022-11-01 1.352 21,700,348 -17,472 8.97% 29,341,914
2022-10-24 2022-10-20 1.391 21,717,820 +3,883 8.97% 30,204,554
2022-10-18 2022-10-14 1.442 21,713,937 +3,882 8.97% 31,317,641
2022-10-14 2022-10-12 1.378 21,710,055 -3,882 8.97% 29,914,183
2022-10-05 2022-09-30 1.529 21,713,937 +46,592 8.97% 33,191,107
2022-09-30 2022-09-28 1.588 21,667,345 +411,859 8.95% 34,415,824
2022-08-15 2022-08-11 1.654 21,255,486 +15,998 8.95% 35,156,747
2022-08-05 2022-08-03 1.759 21,239,488 +1,904 8.95% 37,360,781
2022-07-25 2022-07-21 1.746 21,237,584 -26,662 8.95% 37,078,645
2022-07-21 2022-07-19 1.746 21,264,246 +30,471 8.96% 37,125,194
2022-07-11 2022-07-07 1.844 21,233,775 +825,758 8.94% 39,152,048
2022-06-16 2022-06-14 1.830 20,408,017 +27,456 8.94% 37,350,731
2022-05-18 2022-05-16 1.803 20,380,561 +71,752 8.93% 36,743,758
2022-04-27 2022-04-25 1.830 20,308,809 +1,830 8.90% 37,169,161
2022-04-25 2022-04-21 1.885 20,306,979 +3,661 8.90% 38,275,239
2022-04-14 2022-04-12 1.885 20,303,318 +1,830 8.90% 38,268,338
2022-03-30 2022-03-28 1.967 20,301,488 +21,965 8.90% 39,928,580
2022-03-29 2022-03-25 1.885 20,279,523 +1,831 8.89% 38,223,489
2022-03-23 2022-03-21 1.694 20,277,692 +3,660 8.89% 34,342,642
2022-03-16 2022-03-14 1.830 20,274,032 -7,321 8.89% 37,105,512
2022-03-09 2022-03-07 1.844 20,281,353 +3,661 8.89% 37,395,918
2022-02-28 2022-02-24 1.844 20,277,692 +1,830 8.89% 37,389,167
2022-02-25 2022-02-23 1.898 20,275,862 +10,982 8.89% 38,493,520
2022-02-23 2022-02-21 1.912 20,264,880 -5,491 8.88% 38,749,453
2022-02-21 2022-02-17 1.926 20,270,371 +2,563 8.88% 39,036,809
2022-02-16 2022-02-14 1.898 20,267,808 +5,491 8.88% 38,478,230
2022-02-15 2022-02-11 1.939 20,262,317 +9,152 8.88% 39,298,045
2022-02-11 2022-02-09 1.871 20,253,165 +7,322 8.88% 37,897,186
2022-02-04 2022-01-27 1.939 20,245,843 +7,321 8.87% 39,266,095
2022-01-28 2022-01-26 1.939 20,238,522 +7,322 8.87% 39,251,896
2022-01-27 2022-01-25 2.131 20,231,200 +3,661 8.87% 43,106,200
2022-01-21 2022-01-19 2.076 20,227,539 +1,830 8.87% 41,993,313
2021-12-15 2021-12-13 2.281 20,225,709 -7,322 8.86% 46,133,216
2021-11-08 2021-11-04 2.199 20,233,031 -12,812 8.87% 44,491,836
2021-11-03 2021-11-01 2.199 20,245,843 -1,831 8.87% 44,520,009
2021-10-04 2021-09-29 2.361 20,247,674 +333,491 8.87% 47,800,255
2021-09-28 2021-09-24 2.375 19,914,183 -1,440 8.87% 47,289,503
2021-09-20 2021-09-16 2.569 19,915,623 -18,003 8.87% 51,164,858
2021-09-17 2021-09-15 2.472 19,933,626 +10,802 8.88% 49,273,392
2021-08-31 2021-08-27 2.500 19,922,824 -23,403 8.88% 49,800,024
2021-08-24 2021-08-20 2.500 19,946,227 -3,601 8.89% 49,858,523
2021-08-20 2021-08-18 2.527 19,949,828 -720 8.89% 50,421,608
2021-08-13 2021-08-11 2.458 19,950,548 +1,800 8.89% 49,038,169
2021-08-12 2021-08-10 2.514 19,948,748 +7,201 8.89% 50,141,852
2021-08-06 2021-08-04 2.541 19,941,547 +19,803 8.89% 50,677,605
2021-07-19 2021-07-15 2.569 19,921,744 +5,401 8.88% 51,180,583
2021-07-16 2021-07-14 2.611 19,916,343 +16,202 8.87% 51,996,438
2021-07-15 2021-07-13 2.569 19,900,141 +5,401 8.87% 51,125,084
2021-07-13 2021-07-09 2.597 19,894,740 +25,204 8.87% 51,663,762
2021-07-12 2021-07-08 2.541 19,869,536 +57,608 8.85% 50,494,603
2021-07-05 2021-06-30 2.580 19,811,928 +406,947 8.83% 51,123,174
2021-07-02 2021-06-29 2.524 19,404,981 +7,054 8.83% 48,972,571
2021-06-23 2021-06-21 2.552 19,397,927 +7,053 8.83% 49,504,823
2021-06-18 2021-06-16 2.609 19,390,874 +1,763 8.82% 50,586,530
2021-06-17 2021-06-15 2.665 19,389,111 +3,526 8.82% 51,681,538
2021-06-10 2021-06-08 2.751 19,385,585 +3,527 8.82% 53,321,250
2021-06-07 2021-06-03 2.694 19,382,058 +5,290 8.82% 52,212,342
2021-05-12 2021-05-10 2.637 19,376,768 +12,343 8.82% 51,099,184
2021-05-10 2021-05-06 2.623 19,364,425 +17,633 8.81% 50,792,082
2021-05-04 2021-04-30 2.580 19,346,792 +3,526 8.80% 49,922,926
2021-04-07 2021-03-31 2.595 19,343,266 +1,763 8.80% 50,188,080
2021-03-31 2021-03-29 2.595 19,341,503 +1,764 8.80% 50,183,505
2021-03-23 2021-03-19 2.552 19,339,739 +22,922 8.80% 49,356,323
2021-03-11 2021-03-09 2.481 19,316,817 +31,739 8.79% 47,928,441
2021-03-10 2021-03-08 2.609 19,285,078 +14,106 8.77% 50,310,532
2021-02-26 2021-02-24 2.623 19,270,972 -17,632 8.77% 50,546,959
2021-02-25 2021-02-23 2.623 19,288,604 +5,289 8.78% 50,593,207
2021-02-19 2021-02-17 2.566 19,283,315 +3,527 8.77% 49,485,727
2021-02-16 2021-02-09 2.495 19,279,788 +3,527 8.77% 48,109,917
2021-02-08 2021-02-04 2.481 19,276,261 -1,764 8.77% 47,827,814
2021-02-05 2021-02-03 2.524 19,278,025 +1,764 8.77% 48,652,171
2021-02-04 2021-02-02 2.510 19,276,261 +3,526 8.77% 48,374,417
2021-02-03 2021-02-01 2.481 19,272,735 -16,927 8.77% 47,819,065
2021-01-27 2021-01-25 2.580 19,289,662 +1,763 8.78% 49,775,507
2021-01-26 2021-01-22 2.566 19,287,899 +3,526 8.78% 49,497,491
2021-01-21 2021-01-19 2.637 19,284,373 +5,290 8.77% 50,855,526
2021-01-14 2021-01-12 2.609 19,279,083 +5,290 8.77% 50,294,892
2021-01-12 2021-01-08 2.651 19,273,793 +5,290 8.77% 51,100,892
2020-12-16 2020-12-14 2.637 19,268,503 +5,290 8.77% 50,813,675
2020-11-18 2020-11-16 2.694 19,263,213 -5,290 8.76% 51,892,191
2020-11-16 2020-11-12 2.580 19,268,503 +7,053 8.77% 49,720,908
2020-10-30 2020-10-28 2.623 19,261,450 -12,343 8.76% 50,521,983
2020-10-21 2020-10-19 2.566 19,273,793 +3,527 8.77% 49,461,291
2020-10-19 2020-10-15 2.566 19,270,266 +10,579 8.77% 49,452,240
2020-10-16 2020-10-14 2.580 19,259,687 +7,053 8.76% 49,698,159
2020-10-05 2020-09-29 2.646 19,252,634 +272,049 8.76% 50,945,778
2020-09-07 2020-09-03 2.646 18,980,585 +22,598 8.76% 50,225,890
2020-09-04 2020-09-02 2.517 18,957,987 +1,739 8.75% 47,712,316
2020-09-03 2020-09-01 2.675 18,956,248 -15,646 8.75% 50,706,724
2020-09-01 2020-08-28 2.632 18,971,894 -4,519 8.76% 49,930,050
2020-08-25 2020-08-21 2.560 18,976,413 +12,168 8.76% 48,577,409
2020-08-21 2020-08-19 2.560 18,964,245 +6,954 8.75% 48,546,261
2020-08-19 2020-08-17 2.718 18,957,291 +3,476 8.75% 51,527,409
2020-08-13 2020-08-11 2.862 18,953,815 -1,738 8.75% 54,243,779
2020-08-06 2020-08-04 2.761 18,955,553 -74,750 8.75% 52,340,505
2020-08-05 2020-08-03 2.646 19,030,303 -27,813 8.78% 50,357,452
2020-08-04 2020-07-31 2.747 19,058,116 -55,628 8.79% 52,349,623
2020-08-03 2020-07-30 2.905 19,113,744 -10,430 8.82% 55,526,124
2020-07-31 2020-07-29 2.919 19,124,174 -6,953 8.83% 55,831,455
2020-07-30 2020-07-28 2.948 19,131,127 -10,431 8.83% 56,402,018
2020-07-29 2020-07-27 2.905 19,141,558 -43,459 8.83% 55,606,925
2020-07-28 2020-07-24 3.006 19,185,017 -5,215 8.85% 57,664,522
2020-07-15 2020-07-13 3.293 19,190,232 +1,739 8.86% 63,199,833
2020-07-06 2020-07-02 3.319 19,188,493 +318,737 8.85% 63,694,537
2020-06-30 2020-06-26 3.349 18,869,756 -3,420 8.85% 63,188,381
2020-06-29 2020-06-24 3.349 18,873,176 -5,129 8.86% 63,199,833
2020-06-11 2020-06-09 3.363 18,878,305 +1,710 8.86% 63,493,065
2020-06-04 2020-06-02 3.319 18,876,595 +1,710 8.86% 62,659,219
2020-06-03 2020-06-01 3.173 18,874,885 -10,258 8.86% 59,893,475
2020-06-01 2020-05-28 3.232 18,885,143 -20,516 8.86% 61,030,652
2020-04-20 2020-04-16 3.495 18,905,659 +6,839 8.87% 66,073,176
2020-04-17 2020-04-15 3.480 18,898,820 +13,677 8.87% 65,772,917
2020-04-14 2020-04-08 3.539 18,885,143 -3,419 8.86% 66,829,945
2020-04-07 2020-04-03 3.393 18,888,562 -10,258 8.86% 64,079,976
2020-04-02 2020-03-31 3.626 18,898,820 +1,709 8.87% 68,536,485
2020-03-31 2020-03-27 3.436 18,897,111 +3,420 8.87% 64,937,974
2020-03-27 2020-03-25 3.436 18,893,691 +8,548 8.87% 64,926,222
2020-03-26 2020-03-24 3.480 18,885,143 +1,709 8.86% 65,725,318
2020-03-18 2020-03-16 3.495 18,883,434 +54,709 8.86% 65,995,502
2020-02-27 2020-02-25 3.641 18,828,725 +10,258 8.83% 68,557,618
2020-02-14 2020-02-12 3.729 18,818,467 -66,676 8.83% 70,171,358
2020-02-13 2020-02-11 3.875 18,885,143 +47,870 8.86% 73,181,551
2020-02-07 2020-02-05 3.743 18,837,273 +3,419 8.84% 70,516,940
2020-02-06 2020-02-04 3.802 18,833,854 -1,710 8.84% 71,605,768
2020-02-05 2020-02-03 3.685 18,835,564 -1,709 8.84% 69,408,815
2020-02-04 2020-01-31 3.729 18,837,273 +10,258 8.84% 70,241,483
2020-01-30 2020-01-24 3.656 18,827,015 -6,839 8.83% 68,826,698
2020-01-14 2020-01-10 3.612 18,833,854 -1,710 8.84% 68,025,480
2020-01-09 2020-01-07 3.626 18,835,564 -116,255 8.84% 68,307,088
2020-01-08 2020-01-06 3.817 18,951,819 +1,710 8.89% 72,331,399
2020-01-07 2020-01-03 3.965 18,950,109 -1,710 8.89% 75,128,230
2020-01-06 2020-01-02 3.979 18,951,819 +141,166 8.89% 75,414,322
2020-01-03 2019-12-31 3.979 18,810,653 -679 8.90% 74,852,585
2019-12-19 2019-12-17 3.802 18,811,332 -10,178 8.90% 71,528,385
2019-12-18 2019-12-16 3.802 18,821,510 +1,697 8.90% 71,567,086
2019-12-16 2019-12-12 3.817 18,819,813 +5,089 8.90% 71,838,000
2019-12-12 2019-12-10 3.817 18,814,724 +8,481 8.90% 71,818,575
2019-12-09 2019-12-05 3.758 18,806,243 +8,482 8.89% 70,677,534
2019-12-05 2019-12-03 3.965 18,797,761 +1,696 8.89% 74,524,242
2019-12-04 2019-12-02 3.758 18,796,065 +5,089 8.89% 70,639,283
2019-11-14 2019-11-12 3.920 18,790,976 +13,570 8.89% 73,666,518
2019-11-13 2019-11-11 3.935 18,777,406 -1,018 8.88% 73,890,061
2019-11-07 2019-11-05 3.979 18,778,424 -17,641 8.88% 74,724,337
2019-11-04 2019-10-31 3.979 18,796,065 -16,963 8.89% 74,794,535
2019-10-21 2019-10-17 3.979 18,813,028 -1,357 8.90% 74,862,036
2019-10-10 2019-10-08 3.935 18,814,385 -13,570 8.90% 74,035,575
2019-10-04 2019-10-02 4.248 18,827,955 +152,581 8.90% 79,987,994
2019-10-03 2019-09-30 4.293 18,675,374 +13,464 8.90% 80,172,010
2019-09-17 2019-09-13 4.070 18,661,910 +4,039 8.90% 75,956,033
2019-09-10 2019-09-06 4.011 18,657,871 -10,098 8.89% 74,830,987
2019-08-13 2019-08-09 4.278 18,667,969 +3,366 8.90% 79,862,919
2019-08-09 2019-08-07 4.278 18,664,603 -6,732 8.90% 79,848,519
2019-08-06 2019-08-02 4.248 18,671,335 +3,366 8.90% 79,322,616
2019-08-02 2019-07-31 4.308 18,667,969 +3,366 8.90% 80,417,523
2019-07-29 2019-07-25 4.454 18,664,603 +175,963 8.90% 83,127,479
2019-07-23 2019-07-19 4.514 18,488,640 -11,670 8.90% 83,452,791
2019-07-08 2019-07-04 4.571 18,500,310 +233,559 8.90% 84,573,167
2019-07-04 2019-07-02 4.556 18,266,751 -6,585 8.90% 83,228,038
2019-07-03 2019-06-28 4.571 18,273,336 +55,309 8.91% 83,535,568
2019-06-28 2019-06-26 4.571 18,218,027 -79,012 8.88% 83,282,726
2019-06-18 2019-06-14 4.511 18,297,039 -14,815 8.92% 82,532,378
2019-06-05 2019-06-03 4.556 18,311,854 +79,012 8.92% 83,433,539
2019-06-03 2019-05-30 4.678 18,232,842 +16,461 8.89% 85,288,834
2019-05-31 2019-05-29 4.663 18,216,381 +4,938 8.88% 84,935,172
2019-05-30 2019-05-28 4.556 18,211,443 +4,938 8.88% 82,976,041
2019-05-23 2019-05-21 4.617 18,206,505 +16,461 8.87% 84,059,589
2019-05-20 2019-05-16 4.632 18,190,044 +1,646 8.86% 84,259,850
2019-05-02 2019-04-29 4.556 18,188,398 -1,646 8.86% 82,871,042
2019-04-18 2019-04-16 4.678 18,190,044 -16,461 8.86% 85,088,636
2019-04-03 2019-04-01 4.465 18,206,505 -1,316 8.87% 81,294,471
2019-04-01 2019-03-28 4.496 18,207,821 +6,584 8.87% 81,853,411
2019-03-29 2019-03-27 4.541 18,201,237 +3,292 8.87% 82,653,108
2019-03-27 2019-03-25 4.556 18,197,945 +39,506 8.87% 82,914,540
2019-03-19 2019-03-15 4.678 18,158,439 -658 8.85% 84,940,795
2019-03-11 2019-03-07 4.617 18,159,097 +4,938 8.85% 83,840,706
2019-03-06 2019-03-04 4.632 18,154,159 +1,646 8.85% 84,093,624
2019-02-20 2019-02-18 4.647 18,152,513 -6,584 8.85% 84,361,691
2019-01-31 2019-01-29 4.541 18,159,097 -8,231 8.85% 82,461,747
2019-01-28 2019-01-24 4.450 18,167,328 -9,876 8.85% 80,843,624
2019-01-07 2019-01-03 4.436 18,177,204 +130,726 8.86% 80,639,311
2018-12-28 2018-12-24 4.452 18,046,478 -9,805 8.86% 80,335,440
2018-12-21 2018-12-19 4.482 18,056,283 -14,709 8.86% 80,931,521
2018-12-13 2018-12-11 4.666 18,070,992 +6,537 8.87% 84,314,751
2018-11-14 2018-11-12 4.727 18,064,455 +1,635 8.87% 85,389,618
2018-11-05 2018-11-01 4.727 18,062,820 +3,268 8.87% 85,381,890
2018-11-02 2018-10-31 4.681 18,059,552 +1,634 8.86% 84,537,642
2018-10-08 2018-10-04 4.969 18,057,918 +99,689 8.86% 89,721,411
2018-10-04 2018-10-02 4.984 17,958,229 +1,626 8.86% 89,502,345
2018-09-04 2018-08-31 4.922 17,956,603 +6,500 8.86% 88,389,374
2018-09-03 2018-08-30 4.999 17,950,103 +6,501 8.86% 89,737,962
2018-08-17 2018-08-15 5.092 17,943,602 -32,504 8.86% 91,361,563
2018-08-09 2018-08-07 4.969 17,976,106 +19,503 8.87% 89,314,925
2018-08-03 2018-08-01 5.153 17,956,603 -4,876 8.86% 92,532,626
2018-08-01 2018-07-30 5.199 17,961,479 -3,251 8.87% 93,386,628
2018-07-30 2018-07-26 5.271 17,964,730 +140,594 8.87% 94,697,324
2018-07-27 2018-07-25 5.271 17,824,136 -1,613 8.87% 93,956,212
2018-07-25 2018-07-23 5.178 17,825,749 +3,225 8.87% 92,306,513
2018-07-19 2018-07-17 5.426 17,822,524 +11,288 8.87% 96,710,882
2018-07-11 2018-07-09 5.302 17,811,236 +1,613 8.86% 94,440,496
2018-07-10 2018-07-06 5.473 17,809,623 +1,612 8.86% 97,463,823
2018-07-09 2018-07-05 5.473 17,808,011 +402,616 8.86% 97,455,002
2018-06-20 2018-06-15 5.409 17,405,395 +1,576 8.86% 94,147,303
2018-06-19 2018-06-14 5.409 17,403,819 +6,304 8.86% 94,138,779
2018-06-14 2018-06-12 5.425 17,397,515 +1,576 8.86% 94,380,647
2018-05-29 2018-05-25 5.536 17,395,939 +12,609 8.85% 96,303,689
2018-05-25 2018-05-23 5.615 17,383,330 +12,608 8.85% 97,612,595
2018-05-24 2018-05-21 5.631 17,370,722 +12,608 8.84% 97,817,339
2018-05-15 2018-05-11 5.599 17,358,114 -945 8.84% 97,195,658
2018-05-08 2018-05-04 5.647 17,359,059 +3,152 8.84% 98,027,020
2018-04-25 2018-04-23 5.568 17,355,907 +3,152 8.83% 96,632,686
2018-04-17 2018-04-13 5.584 17,352,755 -9,456 8.83% 96,890,394
2018-04-13 2018-04-11 5.568 17,362,211 -14,185 8.84% 96,667,785
2018-04-12 2018-04-10 5.568 17,376,396 +15,761 8.84% 96,746,763
2018-03-28 2018-03-26 5.536 17,360,635 -1,576 8.84% 96,108,247
2018-03-27 2018-03-23 5.536 17,362,211 -1,576 8.84% 96,116,972
2018-03-23 2018-03-21 5.536 17,363,787 -3,152 8.84% 96,125,696
2018-03-21 2018-03-19 5.536 17,366,939 -3,153 8.84% 96,143,146
2018-03-19 2018-03-15 5.552 17,370,092 +14,185 8.84% 96,436,133
2018-03-14 2018-03-12 5.393 17,355,907 -1,576 8.83% 93,604,312
2018-03-09 2018-03-07 5.155 17,357,483 +3,152 8.83% 89,482,834
2018-02-28 2018-02-26 5.552 17,354,331 +3,152 8.83% 96,348,630
2018-02-20 2018-02-13 5.298 17,351,179 +1,576 8.83% 91,927,422
2018-02-09 2018-02-07 5.298 17,349,603 -18,912 8.83% 91,919,072
2018-02-08 2018-02-06 5.282 17,368,515 +1,576 8.84% 91,743,762
2018-02-07 2018-02-05 5.377 17,366,939 +9,456 8.84% 93,388,328
2018-01-25 2018-01-23 5.520 17,357,483 +6,304 8.83% 95,815,466
2018-01-24 2018-01-22 5.473 17,351,179 +14,185 8.83% 94,954,971
2018-01-22 2018-01-18 5.473 17,336,994 -1,577 8.82% 94,877,343
2018-01-18 2018-01-16 5.409 17,338,571 -5,673 8.83% 93,785,846
2018-01-11 2018-01-09 5.425 17,344,244 +1,576 8.83% 94,091,654
2018-01-09 2018-01-05 5.488 17,342,668 +6,304 8.83% 95,183,491
2018-01-08 2018-01-04 5.552 17,336,364 +6,304 8.82% 96,248,880
2018-01-02 2017-12-28 5.585 17,330,060 -4,728 8.82% 96,794,649
2017-12-29 2017-12-27 5.585 17,334,788 +104,009 8.82% 96,821,056
2017-12-28 2017-12-22 5.585 17,230,779 -3,133 8.82% 96,240,129
2017-12-27 2017-12-21 5.617 17,233,912 +21,932 8.82% 96,807,671
2017-12-21 2017-12-19 5.601 17,211,980 +72,063 8.81% 96,409,801
2017-12-20 2017-12-18 5.442 17,139,917 +56,398 8.78% 93,270,935
2017-11-22 2017-11-20 5.522 17,083,519 +6,266 8.75% 94,327,141
2017-11-17 2017-11-15 5.506 17,077,253 +50,131 8.74% 94,020,021
2017-11-16 2017-11-14 5.537 17,027,122 +75,197 8.72% 94,287,465
2017-11-14 2017-11-10 5.426 16,951,925 +75,196 8.68% 91,977,410
2017-11-13 2017-11-09 5.362 16,876,729 +4,700 8.64% 90,492,126
2017-11-08 2017-11-06 5.394 16,872,029 +81,463 8.64% 91,005,419
2017-11-03 2017-11-01 5.410 16,790,566 +75,197 8.60% 90,833,965
2017-10-27 2017-10-25 5.378 16,715,369 +75,196 8.56% 89,893,669
2017-10-25 2017-10-23 5.330 16,640,173 +78,330 8.52% 88,692,632
2017-10-18 2017-10-16 5.282 16,561,843 +43,865 8.48% 87,482,240
2017-10-17 2017-10-13 5.394 16,517,978 -627 8.46% 89,095,716
2017-10-13 2017-10-11 5.426 16,518,605 -3,133 8.46% 89,626,311
2017-10-10 2017-10-06 5.446 16,521,738 +12,532 8.46% 89,976,845
2017-10-09 2017-10-04 5.366 16,509,206 +108,330 8.45% 88,582,511
2017-09-27 2017-09-25 5.317 16,400,876 +6,225 8.45% 87,210,820
2017-09-26 2017-09-22 5.301 16,394,651 +1,556 8.45% 86,914,342
2017-09-25 2017-09-21 5.398 16,393,095 -10,894 8.45% 88,486,204
2017-09-15 2017-09-13 5.398 16,403,989 +112,047 8.46% 88,545,007
2017-09-14 2017-09-12 5.398 16,291,942 -1,557 8.40% 87,940,203
2017-09-13 2017-09-11 5.462 16,293,499 +28,012 8.40% 88,995,615
2017-09-11 2017-09-07 5.462 16,265,487 -4,669 8.38% 88,842,612
2017-09-05 2017-09-01 5.478 16,270,156 +56,024 8.39% 89,129,491
2017-09-04 2017-08-31 5.334 16,214,132 +15,562 8.36% 86,478,295
2017-08-30 2017-08-28 5.494 16,198,570 -6,225 8.35% 88,997,563
2017-08-22 2017-08-18 5.607 16,204,795 -17,118 8.35% 90,854,052
2017-08-21 2017-08-17 5.574 16,221,913 +6,224 8.36% 90,428,822
2017-08-18 2017-08-16 5.285 16,215,689 -18,674 8.36% 85,705,094
2017-08-15 2017-08-11 5.366 16,234,363 -227,205 8.37% 87,107,801
2017-08-09 2017-08-07 5.350 16,461,568 -11,204 8.49% 88,062,450
2017-08-07 2017-08-03 5.350 16,472,772 -37,349 8.49% 88,122,387
2017-08-02 2017-07-31 5.510 16,510,121 +20,230 8.51% 90,974,506
2017-08-01 2017-07-28 5.618 16,489,891 +3,424 8.50% 92,643,519
2017-07-31 2017-07-27 5.634 16,486,467 +128,281 8.50% 92,891,211
2017-07-20 2017-07-18 5.586 16,358,186 -3,706 8.50% 91,373,870
2017-07-17 2017-07-13 5.667 16,361,892 +1,544 8.50% 92,719,130
2017-07-13 2017-07-11 5.667 16,360,348 -18,529 8.50% 92,710,381
2017-07-10 2017-07-06 5.618 16,378,877 -9,264 8.51% 92,019,820
2017-07-07 2017-07-05 5.602 16,388,141 +3,088 8.51% 91,806,530
2017-07-05 2017-07-03 5.683 16,385,053 +12,352 8.51% 93,115,665
2017-07-03 2017-06-29 5.888 16,372,701 +256,110 8.51% 96,409,153
2017-06-26 2017-06-22 5.790 16,116,591 -4,560 8.51% 93,310,552
2017-06-21 2017-06-19 5.856 16,121,151 +6,080 8.51% 94,397,600
2017-06-12 2017-06-08 5.790 16,115,071 -12,160 8.51% 93,301,752
2017-06-08 2017-06-06 5.757 16,127,231 -12,159 8.51% 92,841,631
2017-06-07 2017-06-05 5.757 16,139,390 -15,200 8.52% 92,911,628
2017-06-06 2017-06-02 5.757 16,154,590 +12,160 8.53% 92,999,132
2017-06-02 2017-05-31 5.790 16,142,430 -3,040 8.52% 93,460,153
2017-06-01 2017-05-29 5.790 16,145,470 -6,080 8.52% 93,477,753
2017-05-08 2017-05-04 5.757 16,151,550 -39,518 8.52% 92,981,631
2017-04-28 2017-04-26 5.806 16,191,068 -22,799 8.55% 94,008,065
2017-04-10 2017-04-06 5.790 16,213,867 +5,472 8.56% 93,873,753
2017-03-22 2017-03-20 5.872 16,208,395 +1,520 8.55% 95,175,055
2017-03-15 2017-03-13 5.888 16,206,875 +9,119 8.55% 95,432,702
2017-03-06 2017-03-02 5.905 16,197,756 -1,520 8.55% 95,645,427
2017-02-28 2017-02-24 5.856 16,199,276 -57,757 8.55% 94,855,062
2017-02-20 2017-02-16 5.938 16,257,033 +9,119 8.58% 96,530,243
2017-02-15 2017-02-13 5.872 16,247,914 -6,079 8.58% 95,407,109
2017-02-07 2017-02-03 5.921 16,253,993 +6,079 8.58% 96,244,846
2017-02-02 2017-01-27 5.888 16,247,914 -30,398 8.58% 95,674,356
2017-01-19 2017-01-17 5.872 16,278,312 -7,580,222 8.59% 95,585,605
2017-01-18 2017-01-16 5.839 23,858,534 -4,559 12.59% 139,311,516
2017-01-16 2017-01-12 5.839 23,863,093 -13,680 12.59% 139,338,136
2017-01-12 2017-01-10 5.872 23,876,773 +3,040 12.60% 140,203,468
2017-01-03 2016-12-29 5.907 23,873,733 -3,040 12.60% 141,015,118
2016-12-30 2016-12-28 5.857 23,876,773 +140,452 12.60% 139,847,923
2016-12-28 2016-12-22 5.874 23,736,321 -1,511 12.60% 139,418,012
2016-12-09 2016-12-07 5.940 23,737,832 -25,385 12.60% 140,997,895
2016-11-23 2016-11-21 6.056 23,763,217 +1,511 12.62% 143,900,879
2016-11-02 2016-10-31 6.122 23,761,706 -42,308 12.62% 145,464,316
2016-11-01 2016-10-28 6.039 23,804,014 -6,044 12.64% 143,754,083
2016-10-18 2016-10-14 6.155 23,810,058 +38,682 12.64% 146,548,211
2016-10-17 2016-10-13 6.089 23,771,376 -22,363 12.62% 144,736,900
2016-10-14 2016-10-12 6.072 23,793,739 -12,088 12.63% 144,479,385
2016-10-13 2016-10-11 6.105 23,805,827 -1,511 12.64% 145,340,539
2016-10-12 2016-10-07 6.122 23,807,338 -16,621 12.64% 145,743,666
2016-10-11 2016-10-06 6.105 23,823,959 -7,555 12.65% 145,451,240
2016-10-07 2016-10-05 6.122 23,831,514 -15,110 12.65% 145,891,666
2016-10-06 2016-10-04 6.138 23,846,624 -6,044 12.66% 146,378,719
2016-10-03 2016-09-29 6.223 23,852,668 +109,474 12.66% 148,440,001
2016-09-28 2016-09-26 6.190 23,743,194 -19,532 12.68% 146,968,568
2016-09-23 2016-09-21 6.240 23,762,726 -14,123 12.69% 148,275,675
2016-09-22 2016-09-20 6.190 23,776,849 -1,502 12.70% 147,176,890
2016-09-20 2016-09-15 6.240 23,778,351 -6,010 12.70% 148,373,173
2016-09-19 2016-09-14 6.240 23,784,361 +1,502 12.70% 148,410,674
2016-09-14 2016-09-12 6.240 23,782,859 -300 12.70% 148,401,302
2016-09-13 2016-09-09 6.256 23,783,159 -10,517 12.70% 148,798,916
2016-09-12 2016-09-08 6.207 23,793,676 -15,025 12.70% 147,676,965
2016-09-05 2016-09-01 6.240 23,808,701 -9,014 12.71% 148,562,552
2016-08-29 2016-08-25 6.190 23,817,715 -8,414 12.72% 147,429,847
2016-08-26 2016-08-24 6.207 23,826,129 +12,019 12.72% 147,878,386
2016-08-19 2016-08-17 6.356 23,814,110 -2,403 12.72% 151,370,101
2016-08-18 2016-08-16 6.340 23,816,513 +601 12.72% 150,989,078
2016-08-12 2016-08-10 6.306 23,815,912 -1,503 12.72% 150,192,694
2016-08-08 2016-08-04 6.273 23,817,415 +9,542,115 12.72% 149,409,549
2016-08-01 2016-07-28 6.452 14,275,300 +100,636 7.62% 92,100,249
2016-07-27 2016-07-25 6.351 14,174,664 +14,918 7.62% 90,025,764
2016-07-22 2016-07-20 6.385 14,159,746 +4,476 7.61% 90,405,587
2016-07-19 2016-07-15 6.351 14,155,270 -299 7.61% 89,902,589
2016-07-07 2016-07-05 6.318 14,155,569 +17,903 7.61% 89,430,058
2016-07-06 2016-07-04 6.401 14,137,666 +1,491 7.60% 90,501,528
2016-07-04 2016-06-29 6.564 14,136,175 +205,085 7.60% 92,785,656
2016-06-28 2016-06-24 6.615 13,931,090 +1,470 7.60% 92,150,209
2016-06-15 2016-06-13 6.649 13,929,620 +588 7.60% 92,614,216
2016-06-03 2016-06-01 6.649 13,929,032 -5,881 7.60% 92,610,306
2016-06-02 2016-05-31 6.666 13,934,913 -4,410 7.60% 92,886,362
2016-06-01 2016-05-30 6.666 13,939,323 -5,881 7.61% 92,915,758
2016-05-20 2016-05-18 6.632 13,945,204 -1,470 7.61% 92,480,699
2016-04-29 2016-04-27 6.649 13,946,674 -1,471 7.61% 92,727,603
2016-04-28 2016-04-26 6.598 13,948,145 -2,940 7.61% 92,025,843
2016-04-26 2016-04-22 6.632 13,951,085 -4,411 7.61% 92,519,701
2016-04-20 2016-04-18 6.496 13,955,496 -3,234 7.61% 90,650,513
2016-04-18 2016-04-14 6.547 13,958,730 -882 7.62% 91,383,600
2016-04-15 2016-04-13 6.564 13,959,612 -5,881 7.62% 91,626,749
2016-04-11 2016-04-07 6.479 13,965,493 +1,470 7.62% 90,477,975
2016-04-08 2016-04-06 6.479 13,964,023 +8,822 7.62% 90,468,452
2016-04-05 2016-03-31 6.700 13,955,201 -11,762 7.61% 93,496,197
2016-03-23 2016-03-21 6.972 13,966,963 -7,057 7.62% 97,374,999
2016-03-18 2016-03-16 6.904 13,974,020 -11,762 7.62% 96,473,719
2016-03-09 2016-03-07 6.802 13,985,782 +7,351 7.63% 95,128,001
2016-02-29 2016-02-25 6.717 13,978,431 +5,881 7.63% 93,889,527
2016-02-23 2016-02-19 6.615 13,972,550 +38,225 7.62% 92,424,455
2016-02-18 2016-02-16 6.547 13,934,325 -2,940 7.60% 91,223,828
2016-02-02 2016-01-29 6.802 13,937,265 +5,881 7.60% 94,798,000
2016-01-26 2016-01-22 6.802 13,931,384 -8,821 7.60% 94,757,999
2016-01-21 2016-01-19 6.819 13,940,205 -11,762 7.61% 95,055,042
2016-01-19 2016-01-15 7.108 13,951,967 +13,232 7.61% 99,168,410
2016-01-14 2016-01-12 6.938 13,938,735 +1,470 7.61% 96,704,159
2016-01-13 2016-01-11 6.904 13,937,265 -5,881 7.60% 96,219,970
2016-01-11 2016-01-07 6.802 13,943,146 +26,464 7.61% 94,838,001
2016-01-08 2016-01-06 7.040 13,916,682 +14,702 7.59% 97,971,029
2016-01-04 2015-12-29 7.484 13,901,980 +60,871 7.59% 104,049,157
2015-12-14 2015-12-10 7.502 13,841,109 -1,463 7.59% 103,830,084
2015-12-10 2015-12-08 7.519 13,842,572 -293 7.59% 104,077,599
2015-12-07 2015-12-03 7.536 13,842,865 +2,926 7.59% 104,316,347
2015-12-03 2015-12-01 7.450 13,839,939 +1,463 7.59% 103,111,822
2015-12-01 2015-11-27 7.365 13,838,476 -4,389 7.59% 101,918,572
2015-11-30 2015-11-26 7.348 13,842,865 +2,926 7.59% 101,714,352
2015-11-27 2015-11-25 7.382 13,839,939 +10,241 7.59% 102,165,842
2015-11-26 2015-11-24 7.297 13,829,698 -5,852 7.58% 100,908,643
2015-11-25 2015-11-23 7.194 13,835,550 +7,315 7.59% 99,532,823
2015-11-23 2015-11-19 7.006 13,828,235 +4,097 7.58% 96,880,953
2015-11-20 2015-11-18 6.972 13,824,138 -8,778 7.58% 96,379,800
2015-11-19 2015-11-17 6.955 13,832,916 -4,097 7.58% 96,204,624
2015-11-16 2015-11-12 6.630 13,837,013 -4,389 7.59% 91,740,662
2015-11-12 2015-11-10 6.681 13,841,402 +4,389 7.59% 92,479,322
2015-11-10 2015-11-06 6.596 13,837,013 -1,463 7.59% 91,267,772
2015-11-04 2015-11-02 6.664 13,838,476 -4,389 7.59% 92,223,302
2015-11-03 2015-10-30 6.784 13,842,865 +1,463 7.59% 93,908,366
2015-11-02 2015-10-29 6.664 13,841,402 +11,704 7.59% 92,242,802
2015-10-29 2015-10-27 6.562 13,829,698 +29,261 7.58% 90,746,883
2015-10-28 2015-10-26 6.647 13,800,437 +6,145 7.57% 91,733,980
2015-10-14 2015-10-12 6.613 13,794,292 +4,389 7.56% 91,221,703
2015-10-13 2015-10-09 6.579 13,789,903 -5,852 7.56% 90,721,399
2015-10-12 2015-10-08 6.647 13,795,755 +2,926 7.56% 91,702,858
2015-09-30 2015-09-25 6.650 13,792,829 +77,240 7.56% 91,725,692
2015-09-18 2015-09-16 6.496 13,715,589 +1,454 7.56% 89,090,817
2015-09-17 2015-09-15 6.358 13,714,135 +2,910 7.56% 87,196,053
2015-09-16 2015-09-14 6.324 13,711,225 +16,003 7.56% 86,706,320
2015-09-15 2015-09-11 6.289 13,695,222 +5,820 7.55% 86,134,442
2015-09-14 2015-09-10 6.272 13,689,402 -6,984 7.55% 85,862,597
2015-09-11 2015-09-09 6.307 13,696,386 +5,820 7.55% 86,377,122
2015-09-10 2015-09-08 6.324 13,690,566 -17,458 7.55% 86,575,678
2015-09-08 2015-09-04 6.341 13,708,024 -3,492 7.56% 86,921,638
2015-09-07 2015-09-02 6.341 13,711,516 -9,602 7.56% 86,943,781
2015-09-04 2015-09-01 6.410 13,721,118 +2,910 7.57% 87,947,806
2015-09-01 2015-08-28 6.461 13,718,208 +13,093 7.56% 88,636,359
2015-08-31 2015-08-27 6.392 13,705,115 -10,183 7.56% 87,609,722
2015-08-28 2015-08-26 6.513 13,715,298 -4,365 7.56% 89,324,612
2015-08-27 2015-08-25 6.650 13,719,663 -4,946 7.57% 91,239,120
2015-08-26 2015-08-24 6.582 13,724,609 -4,365 7.57% 90,328,632
2015-08-25 2015-08-21 7.006 13,728,974 +11,639 7.57% 96,188,860
2015-08-24 2015-08-20 7.179 13,717,335 +103,010 7.56% 98,480,334
2015-08-21 2015-08-19 7.231 13,614,325 +2,023 7.56% 98,447,358
2015-08-20 2015-08-18 7.248 13,612,302 +5,780 7.56% 98,668,215
2015-08-19 2015-08-17 7.179 13,606,522 +1,735 7.55% 97,684,778
2015-08-14 2015-08-12 7.179 13,604,787 +13,006 7.55% 97,672,322
2015-08-12 2015-08-10 7.352 13,591,781 -11,561 7.54% 99,930,249
2015-08-10 2015-08-06 7.525 13,603,342 -1,445 7.55% 102,368,548
2015-08-07 2015-08-05 7.525 13,604,787 +2,251,809 7.55% 102,379,422
2015-08-05 2015-08-03 7.612 11,352,978 +11,561 7.56% 86,415,997
2015-08-03 2015-07-30 7.473 11,341,417 +13,006 7.55% 84,758,397
2015-07-29 2015-07-27 7.404 11,328,411 +1,156 7.55% 83,877,299
2015-07-28 2015-07-24 7.439 11,327,255 +2,890 7.55% 84,260,650
2015-07-27 2015-07-23 7.318 11,324,365 +6,070 7.54% 82,867,817
2015-07-16 2015-07-14 7.266 11,318,295 +2,890 7.54% 82,235,999
2015-07-15 2015-07-13 7.352 11,315,405 +10,116 7.54% 83,193,751
2015-07-13 2015-07-09 6.868 11,305,289 +8,671 7.53% 77,643,275
2015-07-10 2015-07-08 6.574 11,296,618 +5,780 7.53% 74,261,499
2015-07-09 2015-07-07 6.885 11,290,838 +34,684 7.52% 77,739,353
2015-07-08 2015-07-06 7.024 11,256,154 -13,007 7.50% 79,058,347
2015-07-06 2015-07-02 7.318 11,269,161 +10,116 7.51% 82,463,853
2015-07-02 2015-06-29 10.809 11,259,045 +2,124,983 7.50% 121,693,467
2015-06-30 2015-06-26 10.766 9,134,062 +16,417 7.50% 98,336,123
2015-06-29 2015-06-25 10.723 9,117,645 +23,454 7.48% 97,770,630
2015-06-26 2015-06-24 10.766 9,094,191 +3,518 7.47% 97,906,877
2015-06-23 2015-06-19 10.745 9,090,673 -5,863 7.46% 97,675,203
2015-06-22 2015-06-18 10.681 9,096,536 -7,036 7.47% 97,156,423
2015-06-18 2015-06-16 10.766 9,103,572 +5,863 7.47% 98,007,872
2015-06-17 2015-06-15 10.766 9,097,709 +1,173 7.47% 97,944,751
2015-06-16 2015-06-12 10.723 9,096,536 -1,173 7.47% 97,544,273
2015-06-15 2015-06-11 10.723 9,097,709 -5,863 7.47% 97,556,851
2015-06-12 2015-06-10 10.681 9,103,572 +5,863 7.47% 97,231,572
2015-06-11 2015-06-09 10.723 9,097,709 +9,382 7.47% 97,556,851
2015-06-08 2015-06-04 10.702 9,088,327 +3,518 7.46% 97,262,496
2015-06-05 2015-06-03 10.723 9,084,809 -5,864 7.46% 97,418,522
2015-06-04 2015-06-02 10.766 9,090,673 -4,690 7.46% 97,869,003
2015-06-03 2015-06-01 10.702 9,095,363 -4,691 7.47% 97,337,795
2015-06-02 2015-05-29 10.702 9,100,054 +4,691 7.47% 97,387,997
2015-05-28 2015-05-26 10.745 9,095,363 +9,381 7.47% 97,725,595
2015-05-26 2015-05-21 10.659 9,085,982 +11,727 7.46% 96,850,000
2015-05-21 2015-05-19 10.809 9,074,255 -2,345 7.45% 98,079,149
2015-05-20 2015-05-18 10.915 9,076,600 -7,037 7.45% 99,071,995
2015-05-19 2015-05-15 10.787 9,083,637 +4,691 7.46% 97,986,904
2015-05-18 2015-05-14 10.809 9,078,946 -4,691 7.45% 98,129,851
2015-05-14 2015-05-12 10.830 9,083,637 -16,417 7.46% 98,374,204
2015-05-13 2015-05-11 10.681 9,100,054 +11,727 7.47% 97,193,997
2015-05-12 2015-05-08 10.446 9,088,327 +8,208 7.46% 94,937,496
2015-05-08 2015-05-06 10.254 9,080,119 +4,691 7.45% 93,109,580
2015-05-07 2015-05-05 10.212 9,075,428 +5,864 7.45% 92,674,527
2015-05-06 2015-05-04 10.425 9,069,564 -3,518 7.45% 94,548,146
2015-05-05 2015-04-30 9.849 9,073,082 +14,072 7.45% 89,362,346
2015-04-30 2015-04-28 9.679 9,059,010 +12,899 7.44% 87,678,748
2015-04-29 2015-04-27 9.529 9,046,111 +1,173 7.43% 86,203,954
2015-04-28 2015-04-24 9.465 9,044,938 +22,281 7.42% 85,614,301
2015-04-23 2015-04-21 9.380 9,022,657 +2,346 7.41% 84,634,001
2015-04-22 2015-04-20 9.487 9,020,311 +2,345 7.40% 85,573,495
2015-04-21 2015-04-17 9.593 9,017,966 +2,345 7.40% 86,512,499
2015-04-20 2015-04-16 9.593 9,015,621 +4,691 7.40% 86,490,002
2015-04-17 2015-04-15 9.593 9,010,930 +11,531 7.40% 86,445,000
2015-04-16 2015-04-14 9.593 8,999,399 -4,690 7.39% 86,334,379
2015-04-15 2015-04-13 9.593 9,004,089 +22,281 7.39% 86,379,372
2015-04-14 2015-04-10 9.487 8,981,808 +195 7.37% 85,208,227
2015-04-13 2015-04-09 9.487 8,981,613 +12,900 7.37% 85,206,377
2015-04-10 2015-04-08 9.423 8,968,713 +7,036 7.36% 84,510,398
2015-04-09 2015-04-02 9.423 8,961,677 +10,554 7.36% 84,444,099
2015-04-08 2015-04-01 9.423 8,951,123 +3,518 7.35% 84,344,651
2015-04-02 2015-03-31 9.401 8,947,605 +2,345 7.35% 84,120,751
2015-03-31 2015-03-27 9.252 8,945,260 -23,453 7.34% 82,763,805
2015-03-30 2015-03-26 8.762 8,968,713 +11,727 7.36% 78,583,198
2015-03-27 2015-03-25 8.485 8,956,986 -1,173 7.35% 75,998,097
2015-03-23 2015-03-19 8.485 8,958,159 +11,727 7.35% 76,008,049
2015-03-20 2015-03-18 8.506 8,946,432 +3,518 7.34% 76,099,273
2015-03-19 2015-03-17 8.485 8,942,914 +4,691 7.34% 75,878,699
2015-03-18 2015-03-16 8.421 8,938,223 +3,518 7.34% 75,267,247
2015-03-17 2015-03-13 8.527 8,934,705 +4,690 7.33% 76,189,997
2015-03-16 2015-03-12 8.208 8,930,015 +4,691 7.33% 73,294,379
2015-02-24 2015-02-18 8.272 8,925,324 +31,663 7.33% 73,826,702
2015-02-04 2015-02-02 8.101 8,893,661 +2,345 7.30% 72,047,998
2015-02-02 2015-01-29 8.122 8,891,316 +30,490 7.30% 72,218,551
2015-01-23 2015-01-21 8.208 8,860,826 +1,173 7.27% 72,726,500
2015-01-19 2015-01-15 8.208 8,859,653 -4,691 7.27% 72,716,872
2015-01-09 2015-01-07 8.208 8,864,344 -1,173 7.28% 72,755,374
2015-01-08 2015-01-06 8.165 8,865,517 +9,382 7.28% 72,387,002
2015-01-07 2015-01-05 8.208 8,856,135 +11,727 7.27% 72,687,998
2015-01-05 2014-12-31 8.261 8,844,408 +56,987 7.26% 73,062,510
2015-01-02 2014-12-29 8.325 8,787,421 -13,982 7.26% 73,157,398
2014-12-22 2014-12-18 8.347 8,801,403 +6,991 7.27% 73,462,652
2014-12-12 2014-12-10 8.282 8,794,412 -3,495 7.27% 72,838,200
2014-12-10 2014-12-08 8.347 8,797,907 -37,285 7.27% 73,433,472
2014-12-05 2014-12-03 8.325 8,835,192 -13,981 7.30% 73,555,103
2014-12-04 2014-12-02 8.304 8,849,173 -27,963 7.31% 73,481,623
2014-12-03 2014-12-01 8.390 8,877,136 +8,156 7.33% 74,475,722
2014-12-02 2014-11-28 8.390 8,868,980 +3,495 7.33% 74,407,296
2014-11-20 2014-11-18 8.411 8,865,485 +15,147 7.32% 74,568,200
2014-11-19 2014-11-17 8.411 8,850,338 +2,330 7.31% 74,440,797
2014-11-18 2014-11-14 8.411 8,848,008 +19,807 7.31% 74,421,200
2014-11-17 2014-11-13 8.411 8,828,201 +17,477 7.29% 74,254,602
2014-11-14 2014-11-12 8.390 8,810,724 +17,477 7.28% 73,918,551
2014-11-12 2014-11-10 8.433 8,793,247 +1,165 7.27% 74,149,276
2014-11-10 2014-11-06 8.368 8,792,082 +5,826 7.26% 73,573,502
2014-11-04 2014-10-31 8.368 8,786,256 +4,660 7.26% 73,524,749
2014-10-31 2014-10-29 8.433 8,781,596 -13,981 7.26% 74,051,029
2014-10-29 2014-10-27 8.433 8,795,577 -4,661 7.27% 74,168,924
2014-10-27 2014-10-23 8.368 8,800,238 +2,331 7.27% 73,641,753
2014-10-24 2014-10-22 8.347 8,797,907 +1,165 7.27% 73,433,472
2014-10-17 2014-10-15 8.368 8,796,742 +1,165 7.27% 73,612,498
2014-10-16 2014-10-14 8.347 8,795,577 +2,330 7.27% 73,414,024
2014-10-15 2014-10-13 8.433 8,793,247 +12,817 7.27% 74,149,276
2014-10-13 2014-10-09 8.390 8,780,430 -1,166 7.25% 73,664,396
2014-10-10 2014-10-08 8.325 8,781,596 +5,826 7.26% 73,108,904
2014-10-08 2014-10-06 8.282 8,775,770 +5,826 7.25% 72,683,801
2014-10-07 2014-10-03 8.132 8,769,944 +16,312 7.25% 71,318,323
2014-10-03 2014-09-29 8.422 8,753,632 +1,165 7.23% 73,724,339
2014-09-30 2014-09-26 8.487 8,752,467 +56,105 7.23% 74,281,562
2014-09-29 2014-09-25 8.552 8,696,362 +1,158 7.23% 74,368,802
2014-09-26 2014-09-24 8.552 8,695,204 +1,158 7.23% 74,358,900
2014-09-25 2014-09-23 8.509 8,694,046 +2,315 7.23% 73,973,497
2014-09-22 2014-09-18 8.487 8,691,731 +4,631 7.23% 73,766,099
2014-09-08 2014-09-04 8.509 8,687,100 -6,236,283 7.22% 73,914,396
2014-09-04 2014-09-02 8.487 14,923,383 +4,631 12.41% 126,653,684
2014-09-02 2014-08-29 8.530 14,918,752 +2,315 12.41% 127,258,729
2014-08-29 2014-08-27 8.552 14,916,437 -1,157 12.40% 127,561,106
2014-08-28 2014-08-26 8.595 14,917,594 +30,099 12.40% 128,215,298
2014-08-25 2014-08-21 8.638 14,887,495 +4,630 12.38% 128,599,598
2014-08-21 2014-08-19 8.703 14,882,865 -2,315 12.38% 129,523,801
2014-08-14 2014-08-12 8.465 14,885,180 +6,946 12.38% 126,008,009
2014-08-13 2014-08-11 8.379 14,878,234 +3,473 12.37% 124,664,013
2014-08-12 2014-08-08 8.379 14,874,761 +3,473 12.37% 124,634,913
2014-08-11 2014-08-07 8.314 14,871,288 +4,631 12.37% 123,642,366
2014-08-08 2014-08-06 8.336 14,866,657 +4,630 12.36% 123,924,912
2014-08-07 2014-08-05 8.422 14,862,027 +3,473 12.36% 125,170,113
2014-08-06 2014-08-04 8.465 14,858,554 +3,473 12.36% 125,782,611
2014-08-05 2014-08-01 8.465 14,855,081 +2,316 12.35% 125,753,211
2014-08-04 2014-07-31 8.552 14,852,765 +3,473 12.35% 127,016,601
2014-08-01 2014-07-30 8.552 14,849,292 +9,261 12.35% 126,986,901
2014-07-31 2014-07-29 8.595 14,840,031 +9,261 12.34% 127,548,652
2014-07-30 2014-07-28 8.595 14,830,770 +4,631 12.33% 127,469,054
2014-07-29 2014-07-25 8.794 14,826,139 +3,473 12.33% 130,383,032
2014-07-28 2014-07-24 8.838 14,822,666 +117,407 12.33% 130,997,800
2014-07-24 2014-07-22 8.925 14,705,259 -22,970 12.33% 131,240,592
2014-07-23 2014-07-21 8.925 14,728,229 -4,594 12.34% 131,445,593
2014-07-22 2014-07-18 8.859 14,732,823 -2,297 12.35% 130,524,496
2014-07-21 2014-07-17 8.947 14,735,120 -2,297 12.35% 131,827,842
2014-07-18 2014-07-16 8.947 14,737,417 +11,485 12.35% 131,848,392
2014-07-17 2014-07-15 8.859 14,725,932 +2,297 12.34% 130,463,446
2014-07-16 2014-07-14 9.236 14,723,635 -11,485 12.34% 135,988,047
2014-07-15 2014-07-11 9.102 14,735,120 +394,697 12.35% 134,116,969
2014-07-11 2014-07-09 8.945 14,340,423 -8,943 12.35% 128,279,600
2014-07-10 2014-07-08 8.990 14,349,366 +8,943 12.36% 129,001,396
2014-07-09 2014-07-07 8.677 14,340,423 +27,948 12.35% 124,431,212
2014-07-08 2014-07-04 8.431 14,312,475 +17,886 12.32% 120,667,894
2014-07-07 2014-07-03 8.140 14,294,589 +5,590 12.31% 116,361,336
2014-07-03 2014-06-30 8.073 14,288,999 -4,472 12.30% 115,357,185
2014-06-27 2014-06-25 8.051 14,293,471 +4,472 12.31% 115,073,639
2014-06-13 2014-06-11 7.872 14,288,999 +4,471 12.30% 112,481,244
2014-06-10 2014-06-06 7.872 14,284,528 +1,118 12.30% 112,446,049
2014-06-09 2014-06-05 7.894 14,283,410 +6,707 12.30% 112,756,673
2014-06-05 2014-06-03 7.827 14,276,703 +2,236 12.29% 111,745,904
2014-06-04 2014-05-30 7.782 14,274,467 +3,354 12.29% 111,089,954
2014-06-03 2014-05-29 7.894 14,271,113 -6,707 12.29% 112,659,597
2014-05-28 2014-05-26 8.028 14,277,820 +4,471 12.29% 114,628,338
2014-05-22 2014-05-20 7.872 14,273,349 +14,533 12.29% 112,358,050
2014-05-20 2014-05-16 7.827 14,258,816 -19,004 12.28% 111,605,900
2014-05-15 2014-05-13 7.827 14,277,820 +5,589 12.29% 111,754,647
2014-05-14 2014-05-12 7.872 14,272,231 +32,419 12.29% 112,349,249
2014-05-08 2014-05-05 8.028 14,239,812 +8,944 12.26% 114,323,193
2014-05-07 2014-05-02 7.872 14,230,868 -6,897,019 12.25% 112,023,644
2014-05-02 2014-04-29 7.917 21,127,887 +26,830 18.19% 167,261,109
2014-04-29 2014-04-25 7.827 21,101,057 +12,297 18.17% 165,161,150
2014-04-28 2014-04-24 7.827 21,088,760 -3,354 18.16% 165,064,900
2014-04-25 2014-04-23 7.782 21,092,114 +23,476 18.16% 164,147,774
2014-04-24 2014-04-22 7.760 21,068,638 -1,118 18.14% 163,493,910
2014-04-23 2014-04-17 7.738 21,069,756 +2,236 18.14% 163,031,396
2014-04-22 2014-04-16 7.760 21,067,520 +38,009 18.14% 163,485,234
2014-04-14 2014-04-10 7.581 21,029,511 +32,419 18.11% 159,427,970
2014-04-11 2014-04-09 7.514 20,997,092 +46,952 18.08% 157,773,504
2014-04-10 2014-04-08 7.380 20,950,140 +13,415 18.04% 154,609,620
2014-04-09 2014-04-07 7.290 20,936,725 +13,415 18.03% 152,637,763
2014-04-02 2014-03-31 7.313 20,923,310 -1,118 18.02% 153,007,876
2014-04-01 2014-03-28 7.335 20,924,428 -17,887 18.02% 153,483,990
2014-03-26 2014-03-24 7.268 20,942,315 -23,476 18.03% 152,210,177
2014-03-17 2014-03-13 7.223 20,965,791 -1,118 18.05% 151,443,074
2014-03-07 2014-03-05 7.246 20,966,909 +6,897,019 18.06% 151,920,039
2014-02-26 2014-02-24 7.179 14,069,890 +4,471 12.12% 101,002,327
2014-02-24 2014-02-20 7.134 14,065,419 +8,944 12.11% 100,341,133
2014-02-20 2014-02-18 7.156 14,056,475 +26,829 12.10% 100,591,676
2014-02-12 2014-02-10 7.112 14,029,646 +1,118 12.08% 99,772,183
2014-02-05 2014-01-30 7.112 14,028,528 +1,118 12.08% 99,764,233
2014-02-04 2014-01-28 7.112 14,027,410 +8,943 12.08% 99,756,282
2014-01-29 2014-01-27 7.112 14,018,467 +8,943 12.07% 99,692,684
2014-01-23 2014-01-21 7.134 14,009,524 +4,472 12.06% 99,942,384
2014-01-22 2014-01-20 7.156 14,005,052 +4,472 12.06% 100,223,681
2014-01-14 2014-01-10 7.201 14,000,580 +1,118 12.06% 100,817,876
2014-01-13 2014-01-09 7.201 13,999,462 +5,589 12.06% 100,809,825
2014-01-10 2014-01-08 7.290 13,993,873 -26,830 12.05% 102,021,375
2014-01-09 2014-01-07 7.290 14,020,703 +17,887 12.07% 102,216,977
2014-01-07 2014-01-03 7.318 14,002,816 +7,825 12.06% 102,467,047
2014-01-06 2014-01-02 7.205 13,994,991 +124,715 12.05% 100,834,252
2014-01-03 2013-12-31 7.205 13,870,276 +7,772 12.03% 99,935,677
2013-12-30 2013-12-24 7.205 13,862,504 -6,848,110 12.02% 99,879,680
2013-12-27 2013-12-20 7.205 20,710,614 -6,662 17.96% 149,220,479
2013-12-23 2013-12-19 7.228 20,717,276 +6,845,889 17.96% 149,734,943
2013-12-20 2013-12-18 7.340 13,871,387 +41,083 12.03% 101,817,626
2013-12-19 2013-12-17 7.250 13,830,304 +8,882 11.99% 100,270,476
2013-12-18 2013-12-16 7.273 13,821,422 -15,544 11.98% 100,517,280
2013-12-17 2013-12-13 7.205 13,836,966 -41,083 12.00% 99,695,678
2013-12-16 2013-12-12 7.295 13,878,049 -3,331 12.03% 101,241,578
2013-12-10 2013-12-06 7.363 13,881,380 -14,434 12.04% 102,203,525
2013-11-29 2013-11-27 7.295 13,895,814 +3,331 12.05% 101,371,175
2013-11-28 2013-11-26 7.295 13,892,483 +8,883 12.04% 101,346,875
2013-11-27 2013-11-25 7.205 13,883,600 +8,882 12.04% 100,031,677
2013-11-22 2013-11-20 7.273 13,874,718 -1,110 12.03% 100,904,879
2013-11-20 2013-11-18 7.228 13,875,828 -3,560,849 12.03% 100,288,103
2013-11-15 2013-11-13 7.183 17,436,677 +3,553,077 15.12% 125,239,084
2013-11-13 2013-11-11 7.295 13,883,600 +6,662 12.04% 101,282,073
2013-11-07 2013-11-05 7.318 13,876,938 -1,111 12.03% 101,545,922
2013-11-06 2013-11-04 7.295 13,878,049 +8,883 12.03% 101,241,578
2013-11-04 2013-10-31 7.205 13,869,166 -4,441 12.02% 99,927,680
2013-11-01 2013-10-30 7.295 13,873,607 -13,324 12.03% 101,209,173
2013-10-28 2013-10-24 7.250 13,886,931 -13,324 12.04% 100,681,025
2013-10-25 2013-10-23 7.273 13,900,255 +2,220 12.05% 101,090,599
2013-10-23 2013-10-21 7.363 13,898,035 +11,104 12.05% 102,326,149
2013-10-21 2013-10-17 7.250 13,886,931 +3,331 12.04% 100,681,025
2013-10-18 2013-10-16 7.295 13,883,600 +4,441 12.04% 101,282,073
2013-10-16 2013-10-11 7.295 13,879,159 -13,324 12.03% 101,249,675
2013-10-09 2013-10-07 7.183 13,892,483 +13,324 12.04% 99,782,880
2013-10-03 2013-09-30 7.070 13,879,159 -2,221 12.03% 98,124,685
2013-09-30 2013-09-26 7.165 13,881,380 +1,111 12.04% 99,457,914
2013-09-27 2013-09-25 7.097 13,880,269 +96,634 12.03% 98,505,809
2013-09-23 2013-09-18 7.051 13,783,635 -6,615,636 12.03% 97,194,967
2013-09-18 2013-09-16 7.097 20,399,271 +4,410 17.81% 144,770,011
2013-09-13 2013-09-11 7.119 20,394,861 -7,718 17.81% 145,201,138
2013-09-02 2013-08-29 7.029 20,402,579 +1,103 17.81% 143,405,690
2013-08-27 2013-08-23 7.029 20,401,476 +6,615,636 17.81% 143,397,937
2013-08-26 2013-08-22 7.029 13,785,840 -6,615 12.04% 96,897,941
2013-08-23 2013-08-21 6.961 13,792,455 -14,334 12.04% 96,006,265
2013-08-21 2013-08-19 7.074 13,806,789 -2,206 12.05% 97,671,285
2013-08-19 2013-08-15 6.779 13,808,995 +4,411 12.06% 93,616,604
2013-08-13 2013-08-09 6.643 13,804,584 -3,308 12.05% 91,708,706
2013-08-08 2013-08-06 6.575 13,807,892 -1,103 12.06% 90,791,460
2013-08-05 2013-08-01 6.553 13,808,995 +8,821 12.06% 90,485,614
2013-08-02 2013-07-31 6.530 13,800,174 -6,615 12.05% 90,114,914
2013-07-31 2013-07-29 6.530 13,806,789 +13,231 12.05% 90,158,110
2013-07-25 2013-07-23 6.530 13,793,558 +5,513 12.04% 90,071,711
2013-07-24 2013-07-22 6.553 13,788,045 +4,410 12.04% 90,348,336
2013-07-23 2013-07-19 6.669 13,783,635 -1,102 12.03% 91,923,743
2013-07-22 2013-07-18 6.646 13,784,737 +146,847 12.04% 91,615,178
2013-07-19 2013-07-17 6.692 13,637,890 +8,727 12.04% 91,264,311
2013-07-18 2013-07-16 6.692 13,629,163 +7,636 12.03% 91,205,910
2013-07-17 2013-07-15 6.646 13,621,527 -2,181 12.02% 90,530,463
2013-07-10 2013-07-08 6.646 13,623,708 +2,181 12.02% 90,544,958
2013-07-05 2013-07-03 6.646 13,621,527 +3,273 12.02% 90,530,463
2013-07-04 2013-07-02 6.646 13,618,254 +13,090 12.02% 90,508,710
2013-07-03 2013-06-28 6.600 13,605,164 +3,273 12.01% 89,798,114
2013-06-28 2013-06-26 6.951 13,601,891 +416,384 12.00% 94,540,966
2013-06-27 2013-06-25 6.927 13,185,507 +6,345 12.00% 91,335,134
2013-06-26 2013-06-24 6.927 13,179,162 -8,460 12.00% 91,291,183
2013-06-25 2013-06-21 6.998 13,187,622 +5,288 12.01% 92,285,106
2013-06-21 2013-06-19 7.021 13,182,334 +2,115 12.00% 92,559,751
2013-06-18 2013-06-14 6.880 13,180,219 -3,173 12.00% 90,675,306
2013-06-03 2013-05-30 6.903 13,183,392 +21,150 12.00% 91,008,809
2013-05-28 2013-05-24 6.951 13,162,242 +12,689 11.98% 91,485,153
2013-05-21 2013-05-16 6.927 13,149,553 +5,287 11.97% 91,086,083
2013-05-20 2013-05-15 6.927 13,144,266 +26,437 11.97% 91,049,460
2013-05-15 2013-05-13 6.927 13,117,829 -3,172 11.94% 90,866,333
2013-05-08 2013-05-06 6.620 13,121,001 -12,690 11.94% 86,855,718
2013-05-06 2013-05-02 6.620 13,133,691 +15,862 11.96% 86,939,721
2013-04-29 2013-04-25 6.478 13,117,829 -8,460 11.94% 84,973,977
2013-04-03 2013-03-28 6.478 13,126,289 -1,057 11.95% 85,028,779
2013-03-19 2013-03-15 6.123 13,127,346 +3,172 11.95% 80,380,391
2013-03-18 2013-03-14 6.123 13,124,174 -12,689 11.95% 80,360,968
2013-03-13 2013-03-11 6.123 13,136,863 +42,298 11.96% 80,438,664
2013-02-27 2013-02-25 6.265 13,094,565 +3,173 11.92% 82,037,112
2013-02-22 2013-02-20 6.170 13,091,392 -4,230 11.92% 80,779,238
2013-02-18 2013-02-14 6.170 13,095,622 +1,057 11.92% 80,805,339
2013-02-15 2013-02-08 6.218 13,094,565 -4,229 11.92% 81,417,964
2013-01-25 2013-01-23 6.099 13,098,794 -42,299 11.92% 79,895,889
2013-01-21 2013-01-17 6.099 13,141,093 +4,230 11.96% 80,153,891
2013-01-10 2013-01-08 6.147 13,136,863 +1,057 11.96% 80,749,238
2013-01-08 2013-01-04 6.076 13,135,806 +3,173 11.96% 79,811,094
2013-01-04 2013-01-02 6.313 13,132,633 +100,163 11.96% 82,901,278
2013-01-03 2012-12-31 6.313 13,032,470 -8,396 11.95% 82,268,987
2012-12-27 2012-12-20 6.194 13,040,866 +2,099 11.96% 80,768,743
2012-12-21 2012-12-19 6.122 13,038,767 +4,198 11.96% 79,823,945
2012-12-20 2012-12-18 6.217 13,034,569 +4,198 11.96% 81,040,241
2012-12-12 2012-12-10 6.170 13,030,371 -5,247 11.95% 80,393,343
2012-12-10 2012-12-06 6.074 13,035,618 -2,099 11.96% 79,183,619
2012-11-26 2012-11-22 5.979 13,037,717 -4,198 11.96% 77,954,073
2012-11-19 2012-11-15 5.955 13,041,915 -6,297 11.96% 77,668,500
2012-11-02 2012-10-31 6.170 13,048,212 -2,099 11.97% 80,503,416
2012-10-29 2012-10-25 6.194 13,050,311 -6,297 11.97% 80,827,240
2012-10-25 2012-10-22 6.074 13,056,608 -8,396 11.98% 79,311,121
2012-10-18 2012-10-16 5.955 13,065,004 -2,099 11.98% 77,806,001
2012-10-11 2012-10-09 5.955 13,067,103 +6,297 11.99% 77,818,502
2012-10-09 2012-10-05 5.955 13,060,806 +4,198 11.98% 77,781,001
2012-10-08 2012-10-04 6.022 13,056,608 +2,099 11.98% 78,630,912
2012-10-05 2012-10-03 6.070 13,054,509 +90,492 11.97% 79,244,711
2012-09-28 2012-09-26 5.974 12,964,017 +10,420 11.98% 77,451,202
2012-09-27 2012-09-25 5.998 12,953,597 -8,336 11.97% 77,699,749
2012-09-26 2012-09-24 6.046 12,961,933 -7,294 11.98% 78,371,749
2012-09-25 2012-09-21 5.998 12,969,227 +4,168 11.98% 77,793,503
2012-09-24 2012-09-20 5.998 12,965,059 +2,084 11.98% 77,768,502
2012-09-19 2012-09-17 5.998 12,962,975 -16,671 11.98% 77,756,001
2012-09-14 2012-09-12 5.854 12,979,646 +4,168 11.99% 75,987,455
2012-09-12 2012-09-10 5.902 12,975,478 +2,084 11.99% 76,585,702
2012-09-07 2012-09-05 5.734 12,973,394 +8,335 11.99% 74,394,484
2012-08-23 2012-08-21 5.830 12,965,059 +10,420 11.98% 75,590,984
2012-08-16 2012-08-14 5.758 12,954,639 -13,546 11.97% 74,597,759
2012-08-09 2012-08-07 5.758 12,968,185 -11,461 11.98% 74,675,762
2012-08-08 2012-08-06 5.782 12,979,646 -2,084 11.99% 75,053,183
2012-08-03 2012-08-01 5.954 12,981,730 +164,259 11.99% 77,289,073
2012-08-01 2012-07-30 5.881 12,817,471 -4,116 11.99% 75,376,705
2012-07-27 2012-07-25 5.832 12,821,587 +4,116 12.00% 74,777,763
2012-07-25 2012-07-23 5.929 12,817,471 +10,287 11.99% 75,999,653
2012-07-24 2012-07-20 5.832 12,807,184 +6,173 11.98% 74,693,762
2012-07-23 2012-07-19 5.832 12,801,011 +12,345 11.98% 74,657,760
2012-07-19 2012-07-17 5.832 12,788,666 +5,144 11.97% 74,585,761
2012-07-17 2012-07-13 5.832 12,783,522 +2,058 11.96% 74,555,761
2012-07-16 2012-07-12 5.808 12,781,464 +2,057 11.96% 74,233,159
2012-07-11 2012-07-09 5.808 12,779,407 +4,115 11.96% 74,221,212
2012-07-09 2012-07-05 6.278 12,775,292 +2,058 11.95% 80,206,484
2012-07-06 2012-07-04 6.079 12,773,234 +316,269 11.95% 77,647,736
2012-06-27 2012-06-25 5.979 12,456,965 -40,139 11.95% 74,483,760
2012-06-06 2012-06-04 5.780 12,497,104 -2,007 11.99% 72,232,970
2012-05-30 2012-05-28 5.855 12,499,111 -3,010 11.99% 73,178,767
2012-05-14 2012-05-10 5.880 12,502,121 +2,007 11.99% 73,507,864
2012-05-09 2012-05-07 5.979 12,500,114 +2,007 11.99% 74,741,760
2012-05-02 2012-04-27 5.880 12,498,107 -4,014 11.99% 73,484,263
2012-04-20 2012-04-18 5.929 12,502,121 +3,010 11.99% 74,130,812
2012-04-18 2012-04-16 5.979 12,499,111 -7,024 11.99% 74,735,763
2012-04-17 2012-04-13 5.954 12,506,135 -14,048 12.00% 74,466,187
2012-04-13 2012-04-11 6.104 12,520,183 +3,010 12.01% 76,421,378
2012-04-05 2012-04-02 6.004 12,517,173 +4,014 12.01% 75,155,609
2012-04-02 2012-03-29 6.029 12,513,159 +5,017 12.00% 75,443,258
2012-03-30 2012-03-28 6.104 12,508,142 +9,031 12.00% 76,347,881
2012-03-21 2012-03-19 6.502 12,499,111 +8,028 11.99% 81,275,142
2012-03-15 2012-03-13 6.428 12,491,083 -2,007 11.98% 80,289,343
2012-03-07 2012-03-05 6.453 12,493,090 +3,011 11.98% 80,613,492
2012-03-02 2012-02-29 6.378 12,490,079 +24,083 11.98% 79,660,541
2012-03-01 2012-02-28 6.453 12,465,996 +4,014 11.96% 80,438,664
2012-02-24 2012-02-22 6.353 12,461,982 +4,013 11.96% 79,170,867
2012-02-23 2012-02-21 6.328 12,457,969 +12,042 11.95% 78,834,999
2012-02-21 2012-02-17 6.478 12,445,927 +4,014 11.94% 80,619,240
2012-02-10 2012-02-08 6.303 12,441,913 -12,042 11.94% 78,423,421
2012-01-10 2012-01-06 6.027 12,453,955 +88,639 11.95% 75,059,987
2012-01-09 2012-01-05 6.052 12,365,316 +3,982 11.96% 74,836,283
2012-01-05 2012-01-03 6.027 12,361,334 -6,969 11.95% 74,501,760
2012-01-04 2011-12-30 6.027 12,368,303 -32,852 11.96% 74,543,762
2011-12-20 2011-12-16 6.127 12,401,155 -4,977 11.99% 75,987,457
2011-12-15 2011-12-13 6.102 12,406,132 -15,929 12.00% 75,706,404
2011-12-05 2011-12-01 6.027 12,422,061 +1,991 12.01% 74,867,762
2011-12-02 2011-11-30 6.127 12,420,070 -995 12.01% 76,103,358
2011-11-16 2011-11-14 6.102 12,421,065 +6,968 12.01% 75,797,531
2011-11-15 2011-11-11 6.077 12,414,097 -3,982 12.00% 75,443,261
2011-11-09 2011-11-07 6.102 12,418,079 -6,968 12.01% 75,779,309
2011-11-07 2011-11-03 6.052 12,425,047 +3,982 12.01% 75,197,782
2011-10-31 2011-10-27 6.178 12,421,065 -2,987 12.01% 76,733,303
2011-10-27 2011-10-25 6.127 12,424,052 +10,951 12.01% 76,127,757
2011-10-24 2011-10-20 6.002 12,413,101 -996 12.00% 74,502,036
2011-10-21 2011-10-19 5.927 12,414,097 +17,920 12.00% 73,572,767
2011-10-18 2011-10-14 5.876 12,396,177 +995 11.99% 72,843,965
2011-10-17 2011-10-13 5.952 12,395,182 +17,920 11.99% 73,771,940
2011-10-14 2011-10-12 5.927 12,377,262 +11,946 11.97% 73,354,462
2011-10-13 2011-10-11 5.876 12,365,316 +7,964 11.96% 72,662,616
2011-10-12 2011-10-10 5.701 12,357,352 -5,973 11.95% 70,443,548
2011-10-11 2011-10-07 5.801 12,363,325 -3,982 11.96% 71,719,494
2011-10-07 2011-10-04 5.600 12,367,307 -1,991 11.96% 69,258,001
2011-10-06 2011-10-03 5.550 12,369,298 +21,901 11.96% 68,647,903
2011-10-03 2011-09-28 5.901 12,347,397 +26,879 11.94% 72,867,392
2011-09-30 2011-09-27 5.776 12,320,518 +16,924 11.91% 71,161,772
2011-09-28 2011-09-26 5.826 12,303,594 +7,964 11.90% 71,681,969
2011-09-27 2011-09-23 6.153 12,295,630 +3,982 11.89% 75,649,632
2011-09-26 2011-09-22 6.324 12,291,648 +27,875 11.89% 77,728,145
2011-09-23 2011-09-21 6.602 12,263,773 +104,113 11.86% 80,964,156
2011-09-15 2011-09-12 6.526 12,159,660 +11,860 11.84% 79,354,091
2011-09-08 2011-09-06 6.728 12,147,800 +36,569 11.83% 81,734,884
2011-09-05 2011-09-01 6.855 12,111,231 +11,860 11.80% 83,020,579
2011-09-02 2011-08-31 6.754 12,099,371 +989 11.78% 81,715,085
2011-08-31 2011-08-29 6.779 12,098,382 +3,953 11.78% 82,014,429
2011-08-30 2011-08-26 6.880 12,094,429 -46,453 11.78% 83,211,328
2011-08-23 2011-08-19 6.830 12,140,882 +5,931 11.83% 82,916,733
2011-08-17 2011-08-15 6.830 12,134,951 +17,790 11.82% 82,876,227
2011-08-15 2011-08-11 6.728 12,117,161 +43,487 11.80% 81,528,734
2011-08-12 2011-08-10 6.678 12,073,674 +28,584 11.76% 80,625,339
2011-08-11 2011-08-09 6.298 12,045,090 +59,301 11.73% 75,864,321
2011-08-10 2011-08-08 6.602 11,985,789 +70,173 11.67% 79,128,934
2011-08-09 2011-08-05 6.981 11,915,616 +4,942 11.61% 83,186,674
2011-08-08 2011-08-04 6.905 11,910,674 -19,768 11.60% 82,248,345
2011-07-29 2011-07-27 6.956 11,930,442 -31,627 11.62% 82,988,403
2011-07-22 2011-07-20 6.931 11,962,069 -7,907 11.65% 82,905,825
2011-07-20 2011-07-18 7.082 11,969,976 -39,534 11.66% 84,777,283
2011-07-15 2011-07-13 7.361 12,009,510 +112,929 11.70% 88,405,191
2011-07-13 2011-07-11 7.131 11,896,581 -5,868 11.71% 84,837,207
2011-07-08 2011-07-06 7.157 11,902,449 -978 11.71% 85,183,279
2011-06-30 2011-06-28 7.182 11,903,427 +5,868 11.72% 85,494,529
2011-06-28 2011-06-24 7.029 11,897,559 -11,737 11.71% 83,627,777
2011-06-27 2011-06-23 7.157 11,909,296 -21,518 11.72% 85,232,281
2011-06-24 2011-06-22 7.157 11,930,814 -11,737 11.74% 85,386,281
2011-06-22 2011-06-20 7.642 11,942,551 -3,912 11.75% 91,260,608
2011-06-21 2011-06-17 7.484 11,946,463 +358,394 11.76% 89,401,733
2011-06-16 2011-06-14 7.694 11,588,069 -6,642 11.76% 89,162,488
2011-06-15 2011-06-13 7.642 11,594,711 -948 11.76% 88,602,542
2011-06-13 2011-06-09 7.721 11,595,659 -1,898 11.77% 89,526,439
2011-06-03 2011-06-01 7.694 11,597,557 -18,975 11.77% 89,235,492
2011-05-25 2011-05-23 7.536 11,616,532 +949 11.79% 87,544,886
2011-04-29 2011-04-27 7.773 11,615,583 +7,590 11.79% 90,292,418
2011-04-12 2011-04-08 7.852 11,607,993 +53,130 11.78% 91,151,046
2011-04-11 2011-04-07 7.800 11,554,863 +11,385 11.72% 90,124,894
2011-04-08 2011-04-06 7.826 11,543,478 +45,540 11.71% 90,340,270
2011-04-07 2011-04-04 7.773 11,497,938 +12,334 11.67% 89,377,918
2011-04-06 2011-04-01 7.694 11,485,604 -1,898 11.65% 88,374,088
2011-03-31 2011-03-29 7.642 11,487,502 -1,897 11.66% 87,783,290
2011-03-29 2011-03-25 7.563 11,489,399 -4,744 11.66% 86,889,533
2011-03-25 2011-03-23 7.642 11,494,143 -2,846 11.66% 87,834,038
2011-03-21 2011-03-17 7.668 11,496,989 +29,411 11.67% 88,158,737
2011-03-18 2011-03-16 7.615 11,467,578 -1,898 11.64% 87,328,862
2011-03-17 2011-03-15 7.510 11,469,476 +18,975 11.64% 86,134,412
2011-03-15 2011-03-11 7.510 11,450,501 +1,898 11.62% 85,991,912
2011-03-09 2011-03-07 7.615 11,448,603 +3,795 11.62% 87,184,362
2011-03-08 2011-03-04 7.721 11,444,808 +3,795 11.61% 88,361,766
2011-03-04 2011-03-02 7.826 11,441,013 -3,795 11.61% 89,538,370
2011-02-25 2011-02-23 7.642 11,444,808 -1,898 11.61% 87,457,038
2011-02-24 2011-02-22 7.694 11,446,706 +949 11.61% 88,074,794
2011-02-23 2011-02-21 7.773 11,445,757 +9,488 11.61% 88,972,295
2011-02-21 2011-02-17 7.642 11,436,269 +14,231 11.60% 87,391,786
2011-02-18 2011-02-16 7.615 11,422,038 -7,590 11.59% 86,982,062
2011-02-16 2011-02-14 7.773 11,429,628 -3,795 11.60% 88,846,918
2011-02-15 2011-02-11 7.747 11,433,423 +41,745 11.60% 88,575,142
2011-02-10 2011-02-08 7.826 11,391,678 +4,744 11.56% 89,152,270
2011-02-09 2011-02-07 7.747 11,386,934 +4,743 11.55% 88,214,990
2011-02-01 2011-01-28 7.721 11,382,191 -7,590 11.55% 87,878,320
2011-01-25 2011-01-21 7.905 11,389,781 +3,795 11.56% 90,037,802
2011-01-24 2011-01-20 7.958 11,385,986 +51,233 11.55% 90,607,854
2011-01-21 2011-01-19 7.905 11,334,753 +88,233 11.50% 89,602,798
2011-01-20 2011-01-18 7.800 11,246,520 +47,438 11.41% 87,719,900
2011-01-19 2011-01-17 7.773 11,199,082 +23,719 11.36% 87,054,795
2011-01-18 2011-01-14 7.773 11,175,363 +63,566 11.34% 86,870,418
2011-01-17 2011-01-13 7.642 11,111,797 -949 11.27% 84,912,290
2011-01-12 2011-01-10 7.615 11,112,746 +1,898 11.28% 84,626,716
2011-01-07 2011-01-05 7.615 11,110,848 +1,897 11.27% 84,612,262
2011-01-06 2011-01-04 7.668 11,108,951 +3,795 11.27% 85,183,268
2011-01-05 2011-01-03 7.642 11,105,156 -1,897 11.27% 84,861,542
2011-01-03 2010-12-29 7.824 11,107,053 +64,515 11.27% 86,899,107
2010-12-30 2010-12-28 7.559 11,042,538 +71,121 11.20% 83,465,734
2010-12-29 2010-12-24 7.638 10,971,417 +15,082 11.20% 83,801,089
2010-12-28 2010-12-22 7.691 10,956,335 +9,427 11.19% 84,267,043
2010-12-22 2010-12-20 7.559 10,946,908 +24,508 11.18% 82,742,908
2010-12-17 2010-12-15 7.691 10,922,400 +5,656 11.15% 84,006,043
2010-12-16 2010-12-14 7.665 10,916,744 +84,838 11.15% 83,673,016
2010-12-14 2010-12-10 7.797 10,831,906 +12,254 11.06% 84,459,142
2010-12-13 2010-12-09 7.691 10,819,652 +37,706 11.05% 83,215,791
2010-12-10 2010-12-08 7.744 10,781,946 -2,828 11.01% 83,497,689
2010-12-08 2010-12-06 7.744 10,784,774 +6,598 11.01% 83,519,590
2010-12-07 2010-12-03 7.691 10,778,176 -1,885 11.01% 82,896,792
2010-12-06 2010-12-02 7.691 10,780,061 +3,771 11.01% 82,911,290
2010-12-03 2010-12-01 7.771 10,776,290 -32,993 11.01% 83,739,689
2010-11-29 2010-11-25 7.240 10,809,283 +9,427 11.04% 78,262,549
2010-11-26 2010-11-24 7.293 10,799,856 +8,483 11.03% 78,767,147
2010-11-25 2010-11-23 7.293 10,791,373 +52,788 11.02% 78,705,277
2010-11-24 2010-11-22 7.293 10,738,585 +6,599 10.97% 78,320,276
2010-11-23 2010-11-19 7.346 10,731,986 -1,886 10.96% 78,841,399
2010-11-22 2010-11-18 7.293 10,733,872 +5,656 10.96% 78,285,902
2010-11-18 2010-11-16 7.293 10,728,216 +11,312 10.96% 78,244,651
2010-11-16 2010-11-12 7.426 10,716,904 -11,312 10.94% 79,583,278
2010-11-15 2010-11-11 7.506 10,728,216 +22,623 10.96% 80,520,859
2010-11-12 2010-11-10 7.373 10,705,593 +18,853 10.93% 78,931,431
2010-11-10 2010-11-08 7.373 10,686,740 +39,591 10.91% 78,792,430
2010-11-09 2010-11-05 7.320 10,647,149 +49,017 10.87% 77,935,777
2010-11-08 2010-11-04 7.320 10,598,132 +117,830 10.82% 77,576,978
2010-11-05 2010-11-03 7.108 10,480,302 +7,541 10.70% 74,490,870
2010-11-04 2010-11-02 7.108 10,472,761 +3,771 10.70% 74,437,271
2010-11-03 2010-11-01 7.108 10,468,990 +35,820 10.69% 74,410,467
2010-11-02 2010-10-29 6.975 10,433,170 -942 10.65% 72,772,365
2010-11-01 2010-10-28 7.028 10,434,112 -6,599 10.66% 73,332,387
2010-10-29 2010-10-27 7.134 10,440,711 +22,623 10.66% 74,486,370
2010-10-28 2010-10-26 7.240 10,418,088 +16,968 10.64% 75,430,176
2010-10-27 2010-10-25 7.187 10,401,120 +40,533 10.62% 74,755,621
2010-10-22 2010-10-20 6.922 10,360,587 +176,274 10.58% 71,716,539
2010-10-21 2010-10-19 7.028 10,184,313 +43,550 10.40% 71,576,765
2010-10-20 2010-10-18 6.896 10,140,763 +60,329 10.36% 69,925,960
2010-10-19 2010-10-15 7.108 10,080,434 +40,533 10.29% 71,648,727
2010-10-18 2010-10-14 7.108 10,039,901 +98,035 10.25% 71,360,630
2010-10-15 2010-10-13 6.896 9,941,866 +30,164 10.15% 68,554,459
2010-10-13 2010-10-11 7.028 9,911,702 +138,568 10.12% 69,660,817
2010-10-08 2010-10-06 6.736 9,773,134 -3,770 9.98% 65,835,786
2010-10-05 2010-09-30 6.736 9,776,904 +4,713 9.98% 65,861,182
2010-09-30 2010-09-28 6.789 9,772,191 +7,541 9.98% 66,347,775
2010-09-29 2010-09-27 6.949 9,764,650 +237,357 9.97% 67,850,402
2010-09-28 2010-09-24 6.657 9,527,293 -22,624 9.73% 63,421,673
2010-09-27 2010-09-22 6.896 9,549,917 +148,937 9.75% 65,851,762
2010-09-24 2010-09-21 6.710 9,400,980 +190,413 9.60% 63,079,480
2010-09-22 2010-09-20 6.678 9,210,567 +169,676 9.41% 61,511,888
2010-09-21 2010-09-17 6.678 9,040,891 +219,510 9.23% 60,378,724
2010-09-20 2010-09-16 6.545 8,821,381 -27,402 9.07% 57,734,492
2010-09-13 2010-09-09 6.545 8,848,783 -18,717 9.10% 57,913,834
2010-09-10 2010-09-08 6.545 8,867,500 -40,055 9.12% 58,036,333
2010-09-09 2010-09-07 6.411 8,907,555 -17,781 9.16% 57,108,722
2010-09-08 2010-09-06 6.331 8,925,336 -22,460 9.18% 56,507,437
2010-09-01 2010-08-30 5.957 8,947,796 -936 9.20% 53,303,242
2010-08-30 2010-08-26 5.957 8,948,732 -19,653 9.20% 53,308,818
2010-08-27 2010-08-25 6.011 8,968,385 +5,615 9.23% 53,905,049
2010-08-26 2010-08-24 6.064 8,962,770 -1,872 9.22% 54,350,156
2010-08-19 2010-08-17 6.011 8,964,642 -14,973 9.22% 53,882,552
2010-08-13 2010-08-11 6.117 8,979,615 +5,615 9.24% 54,932,060
2010-08-06 2010-08-04 6.064 8,974,000 +3,743 9.23% 54,418,255
2010-08-03 2010-07-30 6.117 8,970,257 -3,743 9.23% 54,874,813
2010-07-30 2010-07-28 6.144 8,974,000 -2,808 9.23% 55,137,439
2010-07-16 2010-07-14 6.144 8,976,808 +5,615 9.23% 55,154,691
2010-07-14 2010-07-12 6.198 8,971,193 -9,358 9.23% 55,599,498
2010-07-13 2010-07-09 6.171 8,980,551 -936 9.24% 55,417,592
2010-07-09 2010-07-07 6.359 8,981,487 +115,147 9.24% 57,115,327
2010-07-07 2010-07-05 6.359 8,866,340 -22,172 9.24% 56,383,081
2010-07-06 2010-07-02 6.197 8,888,512 +1,847 9.26% 55,080,910
2010-07-05 2010-06-30 6.224 8,886,665 -8,314 9.26% 55,309,943
2010-06-30 2010-06-28 6.143 8,894,979 +2,771 9.27% 54,639,579
2010-06-29 2010-06-25 6.278 8,892,208 -2,771 9.27% 55,825,698
2010-06-18 2010-06-15 6.224 8,894,979 -3,696 9.27% 55,361,688
2010-06-15 2010-06-11 6.035 8,898,675 -1,847 9.27% 53,699,071
2010-06-14 2010-06-10 6.685 8,900,522 -4,620 9.27% 59,497,936
2010-06-11 2010-06-09 6.741 8,905,142 +289,921 9.28% 60,029,062
2010-06-10 2010-06-08 6.629 8,615,221 -3,560 9.32% 57,106,809
2010-06-09 2010-06-07 6.629 8,618,781 -3,561 9.32% 57,130,406
2010-06-08 2010-06-04 6.629 8,622,342 -19,581 9.33% 57,154,011
2010-06-07 2010-06-03 6.460 8,641,923 +1,780 9.35% 55,827,437
2010-05-31 2010-05-27 6.179 8,640,143 +2,670 9.34% 53,389,159
2010-05-24 2010-05-19 6.179 8,637,473 -7,121 9.34% 53,372,660
2010-05-20 2010-05-18 6.348 8,644,594 +6,017 9.35% 54,873,480
2010-05-18 2010-05-14 6.460 8,638,577 -7,120 9.34% 55,805,822
2010-05-17 2010-05-13 6.320 8,645,697 +890 9.35% 54,637,648
2010-05-14 2010-05-12 6.123 8,644,807 +3,560 9.35% 52,932,360
2010-05-13 2010-05-11 6.123 8,641,247 +8,901 9.35% 52,910,562
2010-05-12 2010-05-10 6.292 8,632,346 +10,681 9.34% 54,310,815
2010-05-10 2010-05-06 6.179 8,621,665 -5,341 9.32% 53,274,979
2010-05-07 2010-05-05 6.572 8,627,006 -1,780 9.33% 56,700,309
2010-05-06 2010-05-04 6.713 8,628,786 -3,560 9.33% 57,923,803
2010-05-05 2010-05-03 6.572 8,632,346 -43,614 9.34% 56,735,405
2010-05-04 2010-04-30 6.348 8,675,960 -59,636 9.38% 55,072,583
2010-05-03 2010-04-29 6.235 8,735,596 +8,901 9.45% 54,469,700
2010-04-30 2010-04-28 6.235 8,726,695 -356 9.44% 54,414,199
2010-04-29 2010-04-27 6.348 8,727,051 -30,263 9.44% 55,396,894
2010-04-28 2010-04-26 6.292 8,757,314 -41,834 9.47% 55,097,057
2010-04-27 2010-04-23 6.067 8,799,148 -40,943 9.52% 53,383,106
2010-04-26 2010-04-22 5.926 8,840,091 -41,834 9.56% 52,390,031
2010-04-23 2010-04-21 5.898 8,881,925 -17,802 9.61% 52,388,488
2010-04-22 2010-04-20 5.674 8,899,727 -8,011 9.63% 50,493,738
2010-04-21 2010-04-19 5.477 8,907,738 -7,120 9.63% 48,787,831
2010-04-20 2010-04-16 5.646 8,914,858 -8,011 9.64% 50,329,191
2010-04-19 2010-04-15 5.674 8,922,869 +6,230 9.65% 50,625,037
2010-04-16 2010-04-14 5.533 8,916,639 -132,622 9.64% 49,337,470
2010-04-15 2010-04-13 5.196 9,049,261 -8,901 9.79% 47,021,265
2010-04-14 2010-04-12 5.168 9,058,162 -2,670 9.80% 46,813,097
2010-04-13 2010-04-09 4.943 9,060,832 -3,560 9.80% 44,790,944
2010-04-07 2010-03-31 4.775 9,064,392 +2,670 9.80% 43,280,978
2010-04-01 2010-03-30 4.831 9,061,722 -4,451 9.80% 43,777,267
2010-03-31 2010-03-29 4.803 9,066,173 +32,933 9.81% 43,544,126
2010-03-30 2010-03-26 4.915 9,033,240 -8,900 9.77% 44,400,827
2010-03-26 2010-03-24 4.859 9,042,140 +2,670 9.78% 43,936,635
2010-03-24 2010-03-22 4.803 9,039,470 +1,780 9.78% 43,415,874
2010-03-19 2010-03-17 4.915 9,037,690 -2,670 9.77% 44,422,700
2010-03-16 2010-03-12 4.915 9,040,360 -890 9.78% 44,435,824
2010-03-15 2010-03-11 4.915 9,041,250 -7,121 9.78% 44,440,199
2010-03-12 2010-03-10 4.803 9,048,371 -890 9.79% 43,458,624
2010-03-10 2010-03-08 4.859 9,049,261 -1,780 9.79% 43,971,237
2010-03-08 2010-03-04 4.859 9,051,041 -17,446 9.79% 43,979,886
2010-03-04 2010-03-02 4.859 9,068,487 -2,670 9.81% 44,064,658
2010-03-03 2010-03-01 4.775 9,071,157 -30,263 9.81% 43,313,280
2010-02-23 2010-02-19 4.578 9,101,420 +3,560 9.84% 41,668,343
2010-02-18 2010-02-12 4.719 9,097,860 +1,781 9.84% 42,929,714
2010-02-17 2010-02-11 4.719 9,096,079 +1,780 9.84% 42,921,310
2010-02-11 2010-02-09 4.578 9,094,299 -1,780 9.84% 41,635,741
2010-02-10 2010-02-08 4.606 9,096,079 -356 9.84% 41,899,374
2010-02-09 2010-02-05 4.662 9,096,435 +7,120 9.84% 42,412,002
2010-02-03 2010-02-01 4.578 9,089,315 -12,461 9.83% 41,612,923
2010-01-28 2010-01-26 4.494 9,101,776 +7,121 9.84% 40,903,040
2010-01-27 2010-01-25 4.578 9,094,655 -9,435 9.84% 41,637,371
2010-01-26 2010-01-22 4.578 9,104,090 +3,560 9.85% 41,680,566
2010-01-21 2010-01-19 4.943 9,100,530 +890 9.84% 44,987,185
2010-01-20 2010-01-18 4.887 9,099,640 -10,681 9.84% 44,471,617
2010-01-13 2010-01-11 4.606 9,110,321 +2,671 9.85% 41,964,977
2010-01-12 2010-01-08 4.494 9,107,650 +39,163 9.85% 40,929,438
2010-01-05 2009-12-31 4.382 9,068,487 -14,241 9.81% 39,734,605
2009-12-30 2009-12-28 4.490 9,082,728 +106,559 9.82% 40,781,726
2009-12-29 2009-12-24 4.490 8,976,169 -1,759 9.82% 40,303,273
2009-12-28 2009-12-22 4.490 8,977,928 -6,158 9.82% 40,311,171
2009-12-23 2009-12-21 4.490 8,984,086 -1,760 9.83% 40,338,820
2009-12-22 2009-12-18 4.547 8,985,846 +14,955 9.83% 40,857,441
2009-12-09 2009-12-07 4.518 8,970,891 -7,037 9.82% 40,534,508
2009-12-07 2009-12-03 4.405 8,977,928 +1,759 9.82% 39,545,769
2009-12-03 2009-12-01 4.376 8,976,169 -1,759 9.82% 39,282,937
2009-12-02 2009-11-30 4.376 8,977,928 +1,759 9.82% 39,290,635
2009-12-01 2009-11-27 4.263 8,976,169 +3,519 9.82% 38,262,601
2009-11-25 2009-11-23 4.348 8,972,650 -880 9.82% 39,012,552
2009-11-24 2009-11-20 4.320 8,973,530 -3,519 9.82% 38,761,369
2009-11-20 2009-11-18 4.263 8,977,049 +1,760 9.82% 38,266,352
2009-11-16 2009-11-12 4.291 8,975,289 -880 9.82% 38,513,908
2009-11-13 2009-11-11 4.320 8,976,169 -7,917 9.82% 38,772,769
2009-11-12 2009-11-10 4.348 8,984,086 -3,519 9.83% 39,062,275
2009-11-10 2009-11-06 4.263 8,987,605 +11,436 9.83% 38,311,349
2009-11-09 2009-11-05 4.206 8,976,169 -4,399 9.82% 37,752,433
2009-11-03 2009-10-30 4.234 8,980,568 -1,759 9.83% 38,026,143
2009-11-02 2009-10-29 4.234 8,982,327 +5,278 9.83% 38,033,591
2009-10-30 2009-10-28 4.206 8,977,049 +1,760 9.82% 37,756,134
2009-10-27 2009-10-22 4.234 8,975,289 +176 9.82% 38,003,790
2009-10-22 2009-10-20 4.320 8,975,113 +3,519 9.82% 38,768,207
2009-10-21 2009-10-19 4.291 8,971,594 -1,760 9.82% 38,498,053
2009-10-20 2009-10-16 4.149 8,973,354 +16,715 9.82% 37,230,585
2009-10-15 2009-10-13 4.115 8,956,639 +111,186 9.80% 36,855,160
2009-10-09 2009-10-07 4.057 8,845,453 -7,819 9.80% 35,888,589
2009-10-08 2009-10-06 3.971 8,853,272 +1,737 9.81% 35,156,051
2009-09-30 2009-09-28 4.000 8,851,535 +9,557 9.81% 35,403,857
2009-09-28 2009-09-24 4.029 8,841,978 -20,851 9.80% 35,620,061
2009-09-25 2009-09-23 3.971 8,862,829 +10,425 9.82% 35,194,001
2009-09-24 2009-09-22 3.971 8,852,404 +3,476 9.81% 35,152,604
2009-09-23 2009-09-21 4.000 8,848,928 -13,032 9.80% 35,393,430
2009-09-22 2009-09-18 3.885 8,861,960 +2,606 9.82% 34,425,539
2009-09-21 2009-09-17 3.971 8,859,354 +46,916 9.82% 35,180,202
2009-09-18 2009-09-16 3.913 8,812,438 +3,475 9.76% 34,486,742
2009-09-14 2009-09-10 3.827 8,808,963 +5,213 9.76% 33,712,706
2009-09-09 2009-09-07 3.827 8,803,750 -10,426 9.75% 33,692,756
2009-08-26 2009-08-24 3.885 8,814,176 -8,688 9.77% 34,239,915
2009-08-25 2009-08-21 3.856 8,822,864 +3,475 9.78% 34,019,786
2009-08-24 2009-08-20 3.973 8,819,389 -6,950 9.77% 35,038,806
2009-08-21 2009-08-19 3.973 8,826,339 +202,087 9.78% 35,066,417
2009-08-20 2009-08-18 3.973 8,624,252 -7,645 9.77% 34,263,540
2009-08-19 2009-08-17 3.943 8,631,897 +849 9.78% 34,039,884
2009-08-18 2009-08-14 3.973 8,631,048 +16,990 9.78% 34,290,540
2009-08-13 2009-08-11 3.973 8,614,058 +7,646 9.76% 34,223,040
2009-08-11 2009-08-07 3.914 8,606,412 -11,893 9.75% 33,686,105
2009-08-10 2009-08-06 3.914 8,618,305 +13,592 9.77% 33,732,655
2009-08-07 2009-08-05 3.943 8,604,713 -22,087 9.75% 33,932,684
2009-08-04 2009-07-31 3.855 8,626,800 +849 9.78% 33,258,147
2009-08-03 2009-07-30 3.796 8,625,951 -10,194 9.77% 32,747,166
2009-07-31 2009-07-29 3.737 8,636,145 +8,495 9.79% 32,277,558
2009-07-30 2009-07-28 3.796 8,627,650 -6,796 9.78% 32,753,616
2009-07-29 2009-07-27 3.796 8,634,446 +23,786 9.78% 32,779,416
2009-07-28 2009-07-24 3.737 8,610,660 +6,796 9.76% 32,182,308
2009-07-27 2009-07-23 3.767 8,603,864 -849 9.75% 32,410,112
2009-07-23 2009-07-21 3.737 8,604,713 +64,561 9.75% 32,160,081
2009-07-22 2009-07-20 3.708 8,540,152 +10,194 9.68% 31,667,456
2009-07-17 2009-07-15 3.590 8,529,958 -4,247 9.67% 30,625,540
2009-07-15 2009-07-13 3.561 8,534,205 -10,194 9.67% 30,389,634
2009-07-07 2009-07-03 3.679 8,544,399 +849 9.68% 31,431,750
2009-07-06 2009-07-02 3.679 8,543,550 +1,699 9.68% 31,428,627
2009-07-02 2009-06-29 3.796 8,541,851 +3,398 9.68% 32,427,893
2009-06-29 2009-06-25 3.679 8,538,453 -2,548 9.68% 31,409,877
2009-06-26 2009-06-24 3.708 8,541,001 +2,548 9.68% 31,670,604
2009-06-24 2009-06-22 4.061 8,538,453 -3,398 9.68% 34,676,504
2009-06-23 2009-06-19 3.885 8,541,851 +8,495 9.68% 33,182,030
2009-06-22 2009-06-18 3.885 8,533,356 -8,495 9.67% 33,149,030
2009-06-19 2009-06-17 4.370 8,541,851 -45,873 9.68% 37,325,526
2009-06-18 2009-06-16 4.370 8,587,724 +368,458 9.73% 37,525,978
2009-06-17 2009-06-15 4.339 8,219,266 +813 9.74% 35,662,990
2009-06-16 2009-06-12 4.370 8,218,453 +25,997 9.74% 35,912,366
2009-06-15 2009-06-11 4.247 8,192,456 -52,807 9.71% 34,790,351
2009-06-12 2009-06-10 4.154 8,245,263 -3,250 9.77% 34,253,415
2009-06-10 2009-06-08 4.185 8,248,513 -16,248 9.77% 34,520,746
2009-06-09 2009-06-05 4.154 8,264,761 -35,746 9.79% 34,334,416
2009-06-05 2009-06-03 4.124 8,300,507 -5,687 9.84% 34,227,487
2009-06-04 2009-06-02 4.093 8,306,194 +9,749 9.84% 33,995,334
2009-06-03 2009-06-01 4.216 8,296,445 +8,937 9.83% 34,976,650
2009-06-02 2009-05-29 4.093 8,287,508 -6,499 9.82% 33,918,856
2009-06-01 2009-05-27 3.939 8,294,007 +12,998 9.83% 32,669,310
2009-05-27 2009-05-25 3.816 8,281,009 -21,122 9.81% 31,598,797
2009-05-26 2009-05-22 3.693 8,302,131 -7,312 9.84% 30,657,478
2009-05-22 2009-05-20 3.570 8,309,443 +812 9.85% 29,661,663
2009-05-21 2009-05-19 3.570 8,308,631 -8,124 9.85% 29,658,765
2009-05-19 2009-05-15 3.447 8,316,755 +8,124 9.85% 28,664,049
2009-05-14 2009-05-12 3.262 8,308,631 -1,462 9.85% 27,101,975
2009-05-11 2009-05-07 3.170 8,310,093 -1,625 9.85% 26,339,572
2009-05-07 2009-05-05 3.170 8,311,718 -32,496 9.85% 26,344,722
2009-05-05 2009-04-30 3.046 8,344,214 -1,625 9.89% 25,420,625
2009-04-29 2009-04-27 3.139 8,345,839 +77,991 9.89% 26,196,048
2009-04-28 2009-04-24 3.293 8,267,848 -14,623 9.80% 27,223,368
2009-04-27 2009-04-23 3.170 8,282,471 +9,749 9.81% 26,252,021
2009-04-24 2009-04-22 2.739 8,272,722 -3,250 9.80% 22,657,085
2009-04-23 2009-04-21 2.708 8,275,972 -13,811 9.81% 22,411,312
2009-04-22 2009-04-20 2.739 8,289,783 -15,436 9.82% 22,703,811
2009-04-20 2009-04-16 2.739 8,305,219 +15,436 9.84% 22,746,087
2009-04-17 2009-04-15 2.616 8,289,783 -812 9.82% 21,683,415
2009-04-16 2009-04-14 2.616 8,290,595 -6,500 9.82% 21,685,539
2009-04-07 2009-04-03 2.523 8,297,095 +1,625 9.83% 20,936,569
2009-04-06 2009-04-02 2.646 8,295,470 -10,561 9.83% 21,953,565
2009-04-01 2009-03-30 2.462 8,306,031 -3,250 9.84% 20,447,920
2009-03-30 2009-03-26 2.462 8,309,281 +6,500 9.85% 20,455,921
2009-03-27 2009-03-25 2.400 8,302,781 -16,249 9.84% 19,928,921
2009-03-26 2009-03-24 2.462 8,319,030 +813 9.86% 20,479,921
2009-03-24 2009-03-20 2.400 8,318,217 +2,437 9.86% 19,965,972
2009-03-18 2009-03-16 2.369 8,315,780 -6,499 9.85% 19,704,223
2009-03-17 2009-03-13 2.369 8,322,279 -5,687 9.86% 19,719,622
2009-03-16 2009-03-12 2.400 8,327,966 +812 9.87% 19,989,372
2009-03-13 2009-03-11 2.400 8,327,154 +3,250 9.87% 19,987,423
2009-03-11 2009-03-09 2.339 8,323,904 -1,625 9.86% 19,467,324
2009-03-10 2009-03-06 2.462 8,325,529 -16,248 9.87% 20,495,920
2009-03-09 2009-03-05 2.462 8,341,777 -8,937 9.88% 20,535,920
2009-03-06 2009-03-04 2.462 8,350,714 +4,875 9.90% 20,557,921
2009-03-05 2009-03-03 2.462 8,345,839 +6,499 9.89% 20,545,920
2009-03-04 2009-03-02 2.493 8,339,340 +10,562 9.88% 20,786,545
2009-03-02 2009-02-26 2.616 8,328,778 +3,249 9.87% 21,785,414
2009-02-26 2009-02-24 2.646 8,325,529 +6,499 9.87% 22,033,114
2009-02-17 2009-02-13 2.800 8,319,030 -4,874 9.86% 23,295,910
2009-02-11 2009-02-09 2.800 8,323,904 -3,250 9.86% 23,309,559
2009-01-16 2009-01-14 2.677 8,327,154 -4,874 9.87% 22,293,664
2009-01-15 2009-01-13 2.616 8,332,028 +3,250 9.87% 21,793,915
2009-01-13 2009-01-09 2.708 8,328,778 -1,625 9.87% 22,554,311
2009-01-12 2009-01-08 2.708 8,330,403 +3,249 9.87% 22,558,711
2009-01-06 2009-01-02 2.817 8,327,154 +140,346 9.87% 23,457,767
2009-01-05 2008-12-31 2.817 8,186,808 +23,162 9.87% 23,062,409
2009-01-02 2008-12-29 2.880 8,163,646 +10,384 9.84% 23,508,209
2008-12-30 2008-12-24 2.754 8,153,262 +15,974 9.83% 22,457,511
2008-12-23 2008-12-19 2.817 8,137,288 -3,994 9.81% 22,922,910
2008-12-22 2008-12-18 2.692 8,141,282 -1,597 9.81% 21,914,865
2008-12-19 2008-12-17 2.692 8,142,879 -11,182 9.81% 21,919,164
2008-12-18 2008-12-16 2.723 8,154,061 -15,974 9.83% 22,204,488
2008-12-16 2008-12-12 2.723 8,170,035 +4,792 9.85% 22,247,987
2008-12-12 2008-12-10 2.817 8,165,243 -17,572 9.84% 23,001,660
2008-12-11 2008-12-09 2.754 8,182,815 -11,182 9.86% 22,538,913
2008-11-27 2008-11-25 2.629 8,193,997 +7,987 9.88% 21,543,816
2008-11-25 2008-11-21 2.473 8,186,010 +6,390 9.87% 20,241,697
2008-11-11 2008-11-07 2.629 8,179,620 +15,974 9.86% 21,506,016
2008-11-10 2008-11-06 2.504 8,163,646 -4,792 9.84% 20,441,921
2008-11-07 2008-11-05 2.661 8,168,438 +3,195 9.84% 21,732,290
2008-11-05 2008-11-03 2.410 8,165,243 +7,987 9.84% 19,679,198
2008-11-04 2008-10-31 2.567 8,157,256 -95,846 9.83% 20,936,568
2008-11-03 2008-10-30 2.535 8,253,102 +13,578 9.95% 20,924,244
2008-10-30 2008-10-28 2.222 8,239,524 +3,195 9.92% 18,310,830
2008-10-29 2008-10-27 2.160 8,236,329 +13,578 9.92% 17,788,131
2008-10-28 2008-10-24 2.598 8,222,751 +11,981 9.90% 21,362,043
2008-10-27 2008-10-23 2.848 8,210,770 +35,144 9.88% 23,386,909
2008-10-24 2008-10-22 2.942 8,175,626 +6,389 9.84% 24,054,505
2008-10-23 2008-10-21 3.036 8,169,237 -9,584 9.83% 24,802,804
2008-10-22 2008-10-20 3.005 8,178,821 -13,578 9.85% 24,575,903
2008-10-21 2008-10-17 2.974 8,192,399 -33,546 9.86% 24,360,279
2008-10-16 2008-10-14 3.161 8,225,945 -9,585 9.90% 26,004,873
2008-10-15 2008-10-13 3.099 8,235,530 +3,195 9.91% 25,519,626
2008-10-14 2008-10-10 3.130 8,232,335 +2,396 9.91% 25,767,399
2008-10-10 2008-10-08 3.328 8,229,939 +3,195 9.91% 27,386,972
2008-10-09 2008-10-06 3.645 8,226,744 -62,221 9.90% 29,983,610
2008-10-08 2008-10-03 3.740 8,288,965 +25,242 10.10% 30,998,481
2008-10-06 2008-10-02 3.771 8,263,723 +3,155 10.07% 31,165,982
2008-10-03 2008-09-30 3.771 8,260,568 -1,577 10.07% 31,154,083
2008-10-02 2008-09-29 3.740 8,262,145 +39,441 10.07% 30,898,181
2008-09-29 2008-09-25 3.771 8,222,704 +6,311 10.02% 31,011,282
2008-09-25 2008-09-23 3.803 8,216,393 +31,553 10.02% 31,247,879
2008-09-24 2008-09-22 4.152 8,184,840 -18,932 9.98% 33,981,268
2008-09-23 2008-09-19 4.120 8,203,772 +17,354 10.00% 33,799,870
2008-09-22 2008-09-18 3.803 8,186,418 +37,864 9.98% 31,133,881
2008-09-19 2008-09-17 4.532 8,148,554 +23,665 9.93% 36,929,607
2008-09-18 2008-09-16 4.976 8,124,889 +789 9.90% 40,427,342
2008-09-16 2008-09-11 5.356 8,124,100 +2,366 9.90% 43,513,104
2008-09-10 2008-09-08 5.324 8,121,734 -3,944 9.90% 43,243,032
2008-09-09 2008-09-05 5.324 8,125,678 +12,621 9.90% 43,264,032
2008-09-05 2008-09-03 5.483 8,113,057 -12,621 9.89% 44,482,453
2008-08-27 2008-08-25 5.673 8,125,678 +5,522 9.90% 46,096,796
2008-08-18 2008-08-14 5.705 8,120,156 +1,577 9.90% 46,322,818
2008-08-15 2008-08-13 5.705 8,118,579 -3,155 9.90% 46,313,822
2008-08-14 2008-08-12 5.736 8,121,734 -3,155 9.90% 46,589,219
2008-07-28 2008-07-24 5.927 8,124,889 -7,889 9.90% 48,152,311
2008-07-25 2008-07-23 5.927 8,132,778 +3,156 9.91% 48,199,066
2008-07-24 2008-07-22 5.895 8,129,622 -1,578 9.91% 47,922,713
2008-07-23 2008-07-21 5.768 8,131,200 +1,578 9.91% 46,901,219
2008-07-22 2008-07-18 5.736 8,129,622 +17,354 9.91% 46,634,468
2008-07-21 2008-07-17 5.800 8,112,268 +4,733 9.89% 47,049,117
2008-07-18 2008-07-16 5.768 8,107,535 +3,155 9.88% 46,764,718
2008-07-17 2008-07-15 5.831 8,104,380 +789 9.88% 47,260,217
2008-07-16 2008-07-14 5.831 8,103,591 -23,665 9.88% 47,255,616
2008-07-15 2008-07-11 5.927 8,127,256 -8,677 9.91% 48,166,340
2008-07-11 2008-07-09 6.054 8,135,933 +126,813 9.92% 49,257,478
2008-07-10 2008-07-08 6.022 8,009,120 -6,987 9.92% 48,231,788
2008-07-07 2008-07-03 5.958 8,016,107 +8,540 9.93% 47,757,567
2008-07-04 2008-07-02 6.087 8,007,567 +90,051 9.92% 48,738,184
2008-07-02 2008-06-27 6.119 7,917,516 -12,421 9.81% 48,445,061
2008-06-26 2008-06-24 6.087 7,929,937 -776 9.82% 48,265,688
2008-06-25 2008-06-23 6.183 7,930,713 -8,539 9.82% 49,036,608
2008-06-24 2008-06-20 6.183 7,939,252 -13,974 9.83% 49,089,405
2008-06-23 2008-06-19 6.119 7,953,226 +4,658 9.85% 48,663,560
2008-06-20 2008-06-18 6.430 7,948,568 -3,882 9.85% 51,107,891
2008-06-19 2008-06-17 6.397 7,952,450 +231,491 9.85% 50,869,280
2008-06-18 2008-06-16 6.463 7,720,959 -13,578 9.84% 49,900,304
2008-06-17 2008-06-13 6.364 7,734,537 -16,594 9.86% 49,219,011
2008-06-16 2008-06-12 6.397 7,751,131 -12,069 9.88% 49,581,506
2008-06-12 2008-06-10 6.430 7,763,200 +13,578 9.90% 49,916,007
2008-06-11 2008-06-06 6.496 7,749,622 -755 9.88% 50,342,401
2008-06-10 2008-06-05 6.430 7,750,377 -3,017 9.88% 49,833,557
2008-06-06 2008-06-04 6.463 7,753,394 -3,017 9.88% 50,109,930
2008-06-05 2008-06-03 6.397 7,756,411 +13,577 9.89% 49,615,281
2008-06-02 2008-05-29 6.463 7,742,834 -1,508 9.87% 50,041,681
2008-05-28 2008-05-26 6.430 7,744,342 +3,017 9.87% 49,794,753
2008-05-22 2008-05-20 6.463 7,741,325 -9,052 9.87% 50,031,929
2008-05-15 2008-05-13 6.496 7,750,377 +6,789 9.88% 50,347,305
2008-05-14 2008-05-09 6.430 7,743,588 -6,034 9.87% 49,789,905
2008-05-13 2008-05-08 6.463 7,749,622 +3,017 9.88% 50,085,552
2008-05-09 2008-05-07 6.463 7,746,605 -9,806 9.87% 50,066,053
2008-05-08 2008-05-06 6.364 7,756,411 +6,034 9.89% 49,358,207
2008-05-06 2008-05-02 6.297 7,750,377 +1,509 9.88% 48,806,061
2008-05-05 2008-04-30 6.297 7,748,868 +3,017 9.88% 48,796,559
2008-05-02 2008-04-29 6.297 7,745,851 -4,526 9.87% 48,777,560
2008-04-29 2008-04-25 6.297 7,750,377 -6,788 9.88% 48,806,061
2008-04-28 2008-04-24 6.330 7,757,165 -10,561 9.89% 49,105,906
2008-04-25 2008-04-23 6.596 7,767,726 +19,612 9.90% 51,232,353
2008-04-24 2008-04-22 6.529 7,748,114 -9,051 9.88% 50,589,404
2008-04-23 2008-04-21 6.364 7,757,165 -30,172 9.89% 49,363,005
2008-04-22 2008-04-18 6.364 7,787,337 +6,034 9.93% 49,555,006
2008-04-21 2008-04-17 6.297 7,781,303 +6,034 9.92% 49,000,810
2008-04-18 2008-04-16 6.397 7,775,269 -2,263 9.91% 49,735,909
2008-04-15 2008-04-11 6.264 7,777,532 -6,034 9.91% 48,719,289
2008-04-10 2008-04-08 6.297 7,783,566 +7,543 9.92% 49,015,061
2008-04-09 2008-04-07 6.264 7,776,023 +754 9.91% 48,709,837
2008-04-08 2008-04-03 6.297 7,775,269 -4,525 9.91% 48,962,812
2008-04-07 2008-04-02 6.297 7,779,794 +754 9.92% 48,991,308
2008-04-03 2008-04-01 6.264 7,779,040 -1,509 9.92% 48,728,735
2008-04-02 2008-03-31 6.198 7,780,549 -3,017 9.92% 48,222,440
2008-04-01 2008-03-28 6.297 7,783,566 +6,034 9.92% 49,015,061
2008-03-27 2008-03-25 6.132 7,777,532 -754 9.91% 47,688,193
2008-03-19 2008-03-17 6.132 7,778,286 +26,401 9.92% 47,692,816
2008-03-18 2008-03-14 6.198 7,751,885 +1,508 9.88% 48,044,786
2008-03-17 2008-03-13 6.165 7,750,377 +2,263 9.88% 47,778,565
2008-03-14 2008-03-12 6.297 7,748,114 -3,017 9.88% 48,791,811
2008-03-10 2008-03-06 6.231 7,751,131 -754 9.88% 48,297,011
2008-03-07 2008-03-05 6.198 7,751,885 -6,789 9.88% 48,044,786
2008-03-04 2008-02-29 6.264 7,758,674 -1,509 9.89% 48,601,161
2008-02-29 2008-02-27 6.231 7,760,183 -4,525 9.89% 48,353,414
2008-02-28 2008-02-26 6.297 7,764,708 -3,772 9.90% 48,896,307
2008-02-27 2008-02-25 6.297 7,768,480 +754 9.90% 48,920,060
2008-02-26 2008-02-22 6.297 7,767,726 +3,018 9.90% 48,915,312
2008-02-25 2008-02-21 6.297 7,764,708 -755 9.90% 48,896,307
2008-02-20 2008-02-18 6.231 7,765,463 -12,069 9.90% 48,386,314
2008-02-15 2008-02-13 6.165 7,777,532 +3,018 9.91% 47,945,967
2008-02-13 2008-02-11 6.132 7,774,514 -13,578 9.91% 47,669,688
2008-02-12 2008-02-06 6.132 7,788,092 -1,508 9.93% 47,752,942
2008-02-11 2008-02-04 6.165 7,789,600 -1,509 9.93% 48,020,362
2008-02-05 2008-02-01 6.165 7,791,109 -22,629 9.93% 48,029,665
2008-02-04 2008-01-31 6.231 7,813,738 +6,035 9.96% 48,687,113
2008-01-31 2008-01-29 6.198 7,807,703 -3,018 9.95% 48,390,736
2008-01-30 2008-01-28 6.132 7,810,721 -3,771 9.96% 47,891,692
2008-01-25 2008-01-23 6.098 7,814,492 -3,772 9.96% 47,655,816
2008-01-24 2008-01-22 5.966 7,818,264 +6,789 9.97% 46,642,323
2008-01-23 2008-01-21 6.198 7,811,475 +4,526 9.96% 48,414,114
2008-01-22 2008-01-18 6.264 7,806,949 -6,034 9.95% 48,903,560
2008-01-21 2008-01-17 6.264 7,812,983 -3,018 9.96% 48,941,358
2008-01-18 2008-01-16 6.098 7,816,001 -36,206 9.96% 47,665,018
2008-01-17 2008-01-15 6.297 7,852,207 +3,017 10.01% 49,447,310
2008-01-16 2008-01-14 6.297 7,849,190 +7,543 10.01% 49,428,311
2008-01-15 2008-01-11 6.330 7,841,647 +6,789 10.00% 49,640,710
2008-01-14 2008-01-10 6.297 7,834,858 +3,017 9.99% 49,338,059
2008-01-11 2008-01-09 6.330 7,831,841 -30,926 9.98% 49,578,634
2008-01-10 2008-01-08 6.330 7,862,767 +5,280 10.02% 49,774,408
2008-01-09 2008-01-07 6.364 7,857,487 +4,526 10.02% 50,001,408
2008-01-08 2008-01-04 6.496 7,852,961 +6,788 10.01% 51,013,702
2008-01-07 2008-01-03 6.397 7,846,173 +1,509 10.00% 50,189,460
2008-01-04 2008-01-02 6.496 7,844,664 +26,400 10.00% 50,959,804
2008-01-03 2007-12-31 6.397 7,818,264 +7,543 9.97% 50,010,935
2008-01-02 2007-12-27 6.562 7,810,721 +9,052 9.96% 51,257,055
2007-12-28 2007-12-24 6.713 7,801,669 -1,509 9.95% 52,369,418
2007-12-27 2007-12-20 6.645 7,803,178 +100,520 9.95% 51,855,751
2007-12-20 2007-12-18 6.780 7,702,658 +8,938 9.94% 52,221,845
2007-12-19 2007-12-17 6.713 7,693,720 +2,235 9.93% 51,644,800
2007-12-18 2007-12-14 6.713 7,691,485 +7,448 9.93% 51,629,797
2007-12-17 2007-12-13 6.847 7,684,037 +35,009 9.92% 52,611,398
2007-12-14 2007-12-12 6.880 7,649,028 +745 9.87% 52,628,421
2007-12-13 2007-12-11 6.713 7,648,283 -1,490 9.87% 51,339,800
2007-12-12 2007-12-10 6.813 7,649,773 -2,234 9.87% 52,120,049
2007-12-11 2007-12-07 6.713 7,652,007 -20,112 9.88% 51,364,798
2007-12-07 2007-12-05 6.578 7,672,119 -2,979 9.90% 50,469,805
2007-12-06 2007-12-04 6.645 7,675,098 -27,560 9.91% 51,004,600
2007-12-05 2007-12-03 6.478 7,702,658 -17,132 9.94% 49,895,129
2007-12-04 2007-11-30 6.411 7,719,790 +744 9.97% 49,487,906
2007-12-03 2007-11-29 6.511 7,719,046 -7,448 9.96% 50,260,359
2007-11-30 2007-11-28 6.343 7,726,494 +5,959 9.97% 49,012,235
2007-11-29 2007-11-27 6.243 7,720,535 -7,449 9.97% 48,197,062
2007-11-28 2007-11-26 6.377 7,727,984 -5,214 9.98% 49,281,060
2007-11-27 2007-11-23 6.377 7,733,198 -5,959 9.98% 49,314,310
2007-11-26 2007-11-22 6.377 7,739,157 +26,070 9.99% 49,352,310
2007-11-23 2007-11-21 6.411 7,713,087 -14,897 9.96% 49,444,937
2007-11-22 2007-11-20 6.411 7,727,984 -17,877 9.98% 49,540,434
2007-11-21 2007-11-19 6.545 7,745,861 +14,898 10.00% 50,694,931
2007-11-20 2007-11-16 6.444 7,730,963 -29,050 9.98% 49,819,005
2007-11-19 2007-11-15 6.511 7,760,013 +14,152 10.02% 50,527,104
2007-11-16 2007-11-14 6.478 7,745,861 -745 10.00% 50,174,983
2007-11-15 2007-11-13 6.545 7,746,606 +1,490 10.00% 50,699,807
2007-11-14 2007-11-12 6.444 7,745,116 -5,959 10.00% 49,910,208
2007-11-13 2007-11-09 6.612 7,751,075 +3,724 10.01% 51,249,354
2007-11-12 2007-11-08 6.545 7,747,351 -12,662 10.00% 50,704,683
2007-11-08 2007-11-06 6.847 7,760,013 -9,684 10.02% 53,131,594
2007-11-07 2007-11-05 6.612 7,769,697 +8,939 10.03% 51,372,481
2007-11-06 2007-11-02 6.713 7,760,758 +745 10.02% 52,094,799
2007-11-05 2007-11-01 6.645 7,760,013 +19,366 10.02% 51,568,900
2007-11-02 2007-10-31 6.612 7,740,647 -7,448 9.99% 51,180,405
2007-11-01 2007-10-30 6.612 7,748,095 +84,170 10.00% 51,229,650
2007-10-31 2007-10-29 6.813 7,663,925 +26,070 9.89% 52,216,470
2007-10-30 2007-10-26 6.914 7,637,855 +14,898 9.86% 52,807,895
2007-10-26 2007-10-24 6.914 7,622,957 +2,979 9.84% 52,704,891
2007-10-25 2007-10-23 6.914 7,619,978 +7,449 9.84% 52,684,294
2007-10-24 2007-10-22 6.813 7,612,529 +5,214 9.83% 51,866,295
2007-10-23 2007-10-18 6.981 7,607,315 +26,070 9.82% 53,107,390
2007-10-22 2007-10-17 7.048 7,581,245 -2,979 9.79% 53,434,291
2007-10-18 2007-10-16 6.914 7,584,224 -15,643 9.79% 52,437,092
2007-10-17 2007-10-15 7.267 7,599,867 -5,214 9.81% 55,231,062
2007-10-16 2007-10-12 7.369 7,605,081 +90,317 9.82% 56,043,753
2007-10-15 2007-10-11 7.335 7,514,764 +5,889 9.82% 55,122,985
2007-10-12 2007-10-10 7.403 7,508,875 +7,362 9.81% 55,589,785
2007-10-10 2007-10-08 7.471 7,501,513 -35,336 9.80% 56,044,781
2007-10-09 2007-10-05 7.335 7,536,849 -30,919 9.84% 55,284,985
2007-10-08 2007-10-04 7.064 7,567,768 -19,140 9.88% 53,455,793
2007-10-05 2007-10-03 7.233 7,586,908 +22,821 9.91% 54,879,235
2007-10-03 2007-09-28 7.403 7,564,087 +2,945 9.88% 55,998,531
2007-10-02 2007-09-27 7.403 7,561,142 +30,919 9.88% 55,976,729
2007-09-28 2007-09-25 7.403 7,530,223 -2,945 9.84% 55,747,829
2007-09-27 2007-09-24 7.675 7,533,168 +16,932 9.84% 57,816,224
2007-09-25 2007-09-21 7.777 7,516,236 -14,724 9.82% 58,452,019
2007-09-24 2007-09-20 7.743 7,530,960 +17,668 9.84% 58,310,775
2007-09-21 2007-09-19 8.252 7,513,292 +14,724 9.81% 62,001,211
2007-09-20 2007-09-18 8.320 7,498,568 +5,153 9.79% 62,389,003
2007-09-19 2007-09-17 8.252 7,493,415 -13,251 9.79% 61,837,182
2007-09-17 2007-09-13 8.252 7,506,666 +2,945 9.80% 61,946,532
2007-09-12 2007-09-10 8.286 7,503,721 +1,472 9.80% 62,177,053
2007-09-11 2007-09-07 8.388 7,502,249 -12,515 9.80% 62,929,178
2007-09-05 2007-09-03 8.150 7,514,764 +15,460 9.82% 61,247,761
2007-09-03 2007-08-30 8.082 7,499,304 +12,514 9.80% 60,612,409
2007-08-31 2007-08-29 7.947 7,486,790 -1,472 9.78% 59,494,270
2007-08-30 2007-08-28 8.014 7,488,262 +2,945 9.78% 60,014,565
2007-08-29 2007-08-27 8.218 7,485,317 +12,515 9.78% 61,516,156
2007-08-28 2007-08-24 8.150 7,472,802 +4,417 9.76% 60,905,757
2007-08-24 2007-08-22 8.218 7,468,385 -3,681 9.75% 61,377,005
2007-08-23 2007-08-21 8.252 7,472,066 -22,085 9.76% 61,661,005
2007-08-22 2007-08-20 8.150 7,494,151 -35,336 9.79% 61,079,758
2007-08-21 2007-08-17 7.675 7,529,487 -35,336 9.83% 57,787,972
2007-08-20 2007-08-16 8.320 7,564,823 -2,209 9.88% 62,940,253
2007-08-17 2007-08-15 8.660 7,567,032 -8,834 9.88% 65,528,372
2007-08-16 2007-08-14 8.490 7,575,866 -24,293 9.90% 64,318,502
2007-08-15 2007-08-13 8.490 7,600,159 -2,945 9.93% 64,524,748
2007-08-14 2007-08-10 8.388 7,603,104 +22,085 9.93% 63,775,154
2007-08-13 2007-08-09 8.592 7,581,019 -27,238 9.90% 65,134,598
2007-08-10 2007-08-08 8.694 7,608,257 -11,043 9.94% 66,143,743
2007-08-09 2007-08-07 8.388 7,619,300 -8,097 9.95% 63,911,006
2007-08-08 2007-08-06 8.422 7,627,397 +1,472 9.96% 64,237,948
2007-08-07 2007-08-03 8.490 7,625,925 +13,251 9.96% 64,743,499
2007-08-06 2007-08-02 8.252 7,612,674 +11,779 9.94% 62,821,331
2007-08-02 2007-07-31 8.184 7,600,895 -7,362 9.93% 62,207,881
2007-08-01 2007-07-30 8.082 7,608,257 -22,085 9.94% 61,493,011
2007-07-31 2007-07-27 8.082 7,630,342 +736 9.97% 61,671,511
2007-07-30 2007-07-26 8.218 7,629,606 +2,209 9.97% 62,701,959
2007-07-27 2007-07-25 8.252 7,627,397 -2,209 9.96% 62,942,828
2007-07-26 2007-07-24 8.252 7,629,606 +12,515 9.97% 62,961,058
2007-07-25 2007-07-23 8.320 7,617,091 -22,821 9.95% 63,375,129
2007-07-24 2007-07-20 8.218 7,639,912 +2,944 9.98% 62,786,656
2007-07-23 2007-07-19 8.184 7,636,968 +15,460 9.97% 62,503,112
2007-07-20 2007-07-18 8.458 7,621,508 +6,625 9.95% 64,464,358
2007-07-19 2007-07-17 8.458 7,614,883 +167,050 9.95% 64,408,323
2007-07-18 2007-07-16 8.527 7,447,833 -5,069 9.89% 63,509,626
2007-07-17 2007-07-13 8.458 7,452,902 -5,793 9.90% 63,038,253
2007-07-16 2007-07-12 8.493 7,458,695 -7,966 9.90% 63,344,750
2007-07-13 2007-07-11 8.320 7,466,661 -2,173 9.91% 62,123,533
2007-07-12 2007-07-10 8.286 7,468,834 +20,277 9.92% 61,883,764
2007-07-11 2007-07-09 8.286 7,448,557 -13,759 9.89% 61,715,757
2007-07-10 2007-07-06 8.251 7,462,316 -24,621 9.91% 61,572,134
2007-07-09 2007-07-05 8.251 7,486,937 -4,345 9.94% 61,775,284
2007-07-06 2007-07-04 8.217 7,491,282 -18,828 9.95% 61,552,511
2007-07-05 2007-07-03 8.320 7,510,110 -44,173 9.97% 62,485,034
2007-07-04 2007-06-29 8.320 7,554,283 -33,311 10.03% 62,852,559
2007-07-03 2007-06-28 8.286 7,587,594 +8,690 10.07% 62,867,762
2007-06-29 2007-06-27 8.182 7,578,904 -7,242 10.06% 62,010,813
2007-06-28 2007-06-26 8.251 7,586,146 -68,069 10.07% 62,593,865
2007-06-27 2007-06-25 8.009 7,654,215 -40,553 10.16% 61,305,765
2007-06-26 2007-06-22 7.802 7,694,768 10.22% 60,036,676

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top