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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.370 4,474,780 +0 0.76% 1,655,669
2025-10-13 2025-10-09 0.380 4,474,780 +0 0.76% 1,700,416
2025-10-10 2025-10-08 0.395 4,474,780 +0 0.76% 1,767,538
2025-10-09 2025-10-06 0.400 4,474,780 +720 0.76% 1,789,912
2025-09-29 2025-09-25 0.405 4,474,060 -1,000 0.76% 1,811,994
2025-09-23 2025-09-19 0.430 4,475,060 +8,000 0.76% 1,924,276
2025-09-22 2025-09-18 0.475 4,467,060 +160,000 0.75% 2,121,854
2025-09-12 2025-09-10 0.820 4,307,060 -1,000 0.73% 3,531,789
2025-09-01 2025-08-28 0.900 4,308,060 +16,000 0.73% 3,877,254
2025-08-21 2025-08-19 0.740 4,292,060 -88,000 0.72% 3,176,124
2025-08-13 2025-08-11 0.530 4,380,060 -8,400 0.74% 2,321,432
2025-06-25 2025-06-23 0.420 4,388,460 -480 0.74% 1,843,153
2025-02-13 2025-02-11 0.370 4,388,940 -200 0.74% 1,623,908
2024-11-18 2024-11-14 0.680 4,389,140 +88,000 0.74% 2,984,615
2024-11-07 2024-11-05 0.750 4,301,140 -300 0.73% 3,225,855
2024-10-30 2024-10-28 0.720 4,301,440 -32,000 0.73% 3,097,037
2024-10-17 2024-10-15 0.580 4,333,440 +32,000 0.73% 2,513,395
2024-08-21 2024-08-19 0.600 4,301,440 +8,000 0.87% 2,580,864
2024-08-20 2024-08-16 0.550 4,293,440 +24,000 0.87% 2,361,392
2024-01-04 2024-01-02 0.600 4,269,440 -160 0.86% 2,561,664
2023-07-18 2023-07-13 0.820 4,269,600 -8,000 0.86% 3,501,072
2023-07-13 2023-07-11 0.830 4,277,600 -32,000 0.87% 3,550,408
2023-07-07 2023-07-05 0.830 4,309,600 -16,000 0.87% 3,576,968
2023-07-05 2023-07-03 0.770 4,325,600 -16,000 0.88% 3,330,712
2023-07-03 2023-06-29 0.710 4,341,600 -16,000 0.88% 3,082,536
2023-04-26 2023-04-24 1.100 4,357,600 +3,969,960 0.88% 4,793,360
2023-03-01 2023-02-27 1.260 387,640 -2,000 0.08% 488,426
2023-02-20 2023-02-16 1.070 389,640 -3,969,960 0.08% 416,915
2023-02-08 2023-02-06 0.690 4,359,600 +20,000 0.88% 3,008,124
2023-01-19 2023-01-17 0.670 4,339,600 -3,400 1.43% 2,907,532
2023-01-16 2023-01-12 0.660 4,343,000 -400 1.43% 2,866,380
2022-12-22 2022-12-20 0.760 4,343,400 +228,841 1.43% 3,301,177
2022-11-30 2022-11-28 0.781 4,114,559 +379 1.43% 3,214,116
2022-10-12 2022-10-10 0.813 4,114,180 -3,524 1.48% 3,344,110
2022-04-08 2022-04-06 1.372 4,117,704 +189 1.48% 5,650,736
2021-12-13 2021-12-09 1.710 4,117,515 -2,842 1.48% 7,041,363
2021-10-26 2021-10-22 2.016 4,120,357 -303 1.78% 8,307,584
2021-10-06 2021-10-04 1.763 4,120,660 -7,578 1.78% 7,264,233
2021-09-28 2021-09-24 1.942 4,128,238 -5,684 1.78% 8,018,425
2021-09-23 2021-09-20 1.985 4,133,922 -22,736 1.79% 8,204,019
2021-09-21 2021-09-17 2.069 4,156,658 +22,736 1.80% 8,600,167
2021-09-20 2021-09-16 2.576 4,133,922 -56,839 1.79% 10,647,769
2021-09-17 2021-09-15 2.006 4,190,761 -94,352 1.81% 8,405,296
2021-09-16 2021-09-14 1.182 4,285,113 -40,848 1.85% 5,066,252
2021-09-14 2021-09-10 0.802 4,325,961 -85,259 1.87% 3,470,585
2021-09-13 2021-09-09 0.802 4,411,220 -19,704 1.91% 3,538,986
2021-09-09 2021-09-07 0.443 4,430,924 -7,578 1.91% 1,964,491
2021-09-08 2021-09-06 0.401 4,438,502 +7,578 1.92% 1,780,437
2021-09-07 2021-09-03 0.406 4,430,924 -75,785 1.91% 1,800,784
2021-09-06 2021-09-02 0.412 4,506,709 +72,943 1.95% 1,855,370
2021-09-03 2021-09-01 0.422 4,433,766 -75,785 1.92% 1,872,144
2021-09-01 2021-08-30 0.428 4,509,551 -7,995 1.95% 1,927,946
2021-08-31 2021-08-27 0.428 4,517,546 -113,678 1.95% 1,931,364
2021-08-05 2021-08-03 0.269 4,631,224 -7,578 2.00% 1,246,644
2021-08-04 2021-08-02 0.269 4,638,802 -113,678 2.00% 1,248,684
2021-08-02 2021-07-29 0.259 4,752,480 -106,099 2.05% 1,229,116
2021-05-27 2021-05-25 0.201 4,858,579 -113 2.10% 974,472
2021-03-18 2021-03-16 0.190 4,858,692 +7,578 2.10% 923,206
2021-03-11 2021-03-09 0.187 4,851,114 -15,157 2.10% 906,403
2021-03-08 2021-03-04 0.214 4,866,271 +102,310 2.10% 1,042,795
2021-02-24 2021-02-22 0.239 4,763,961 +121,256 2.06% 1,136,536
2021-01-21 2021-01-19 0.194 4,642,705 -45,471 2.01% 901,769
2021-01-20 2021-01-18 0.198 4,688,176 +22,735 2.03% 930,397
2021-01-19 2021-01-15 0.190 4,665,441 +22,736 2.02% 886,486
2021-01-14 2021-01-12 0.204 4,642,705 +22,735 2.01% 945,878
2021-01-06 2021-01-04 0.220 4,619,970 +37,893 2.00% 1,014,399
2021-01-05 2020-12-31 0.217 4,582,077 -78,059 1.98% 996,406
2020-12-03 2020-12-01 0.179 4,660,136 +7,579 2.01% 836,284
2020-12-02 2020-11-30 0.176 4,652,557 +4,547 2.01% 820,190
2020-09-21 2020-09-17 0.243 4,648,010 +37,893 2.01% 1,128,500
2020-09-16 2020-09-14 0.249 4,610,117 -189,463 1.99% 1,148,499
2020-09-04 2020-09-02 0.232 4,799,580 -75,785 2.07% 1,114,634
2020-09-02 2020-08-31 0.238 4,875,365 -60,628 2.11% 1,157,967
2020-08-27 2020-08-25 0.221 4,935,993 +60,628 2.13% 1,088,999
2020-08-19 2020-08-17 0.195 4,875,365 -227 2.46% 952,106
2020-08-12 2020-08-10 0.179 4,875,592 -2,842 2.46% 874,949
2020-07-29 2020-07-27 0.167 4,878,434 -758 2.46% 813,662
2020-07-13 2020-07-09 0.206 4,879,192 +98,520 2.46% 1,004,359
2020-07-09 2020-07-07 0.202 4,780,672 +75,785 2.41% 963,893
2020-07-08 2020-07-06 0.201 4,704,887 +60,628 2.37% 943,646
2020-06-12 2020-06-10 0.191 4,644,259 -6,631 2.34% 887,363
2020-06-11 2020-06-09 0.242 4,650,890 +30,314 2.34% 1,124,289
2020-05-27 2020-05-25 0.200 4,620,576 -568 2.33% 921,859
2020-03-23 2020-03-19 0.232 4,621,144 -2,274 2.33% 1,073,195
2020-03-09 2020-03-05 0.264 4,623,418 +37,893 2.33% 1,220,140
2020-02-20 2020-02-18 0.333 4,585,525 -115,193 2.31% 1,524,776
2020-02-14 2020-02-12 0.385 4,700,718 -325,876 2.37% 1,811,188
2020-02-13 2020-02-11 0.380 5,026,594 +74,572 2.53% 1,910,218
2020-02-12 2020-02-10 0.348 4,952,022 -151,570 2.50% 1,725,055
2020-01-16 2020-01-14 0.296 5,103,592 -151 2.57% 1,508,483
2020-01-08 2020-01-06 0.262 5,103,743 -41,682 2.57% 1,336,125
2019-12-10 2019-12-06 0.232 5,145,425 -227 2.59% 1,194,952
2019-10-22 2019-10-18 0.354 5,145,652 -22,736 2.59% 1,819,666
2019-10-11 2019-10-09 0.285 5,168,388 +7,579 2.61% 1,473,077
2019-10-03 2019-09-30 0.280 5,160,809 +75,785 2.60% 1,443,677
2019-10-02 2019-09-27 0.301 5,085,024 -7,579 2.56% 1,529,834
2019-09-30 2019-09-26 0.343 5,092,603 +22,736 2.57% 1,747,148
2019-09-26 2019-09-24 0.396 5,069,867 -7,579 2.56% 2,006,940
2019-09-25 2019-09-23 0.359 5,077,446 +75,785 2.56% 1,822,346
2019-09-24 2019-09-20 0.375 5,001,661 -7,578 2.52% 1,874,343
2019-09-20 2019-09-18 0.375 5,009,239 +42,439 2.53% 1,877,183
2019-09-19 2019-09-17 0.280 4,966,800 +7,579 2.50% 1,389,406
2019-09-17 2019-09-13 0.254 4,959,221 -2,766 2.50% 1,261,645
2019-09-16 2019-09-12 0.257 4,961,987 -7,579 2.50% 1,272,824
2019-07-17 2019-07-15 0.338 4,969,566 -7,578 3.01% 1,678,707
2019-06-24 2019-06-20 0.290 4,977,144 +7,578 3.01% 1,444,839
2019-05-03 2019-04-30 0.475 4,969,566 -947 3.01% 2,360,682
2019-03-29 2019-03-27 0.454 4,970,513 +7,578 3.01% 2,256,193
2019-03-27 2019-03-25 0.470 4,962,935 -379 3.00% 2,331,337
2019-03-14 2019-03-12 0.559 4,963,314 -64,417 3.00% 2,776,861
2019-03-13 2019-03-11 0.496 5,027,731 -37,892 3.04% 2,494,459
2019-03-12 2019-03-08 0.475 5,065,623 -37,893 3.06% 2,406,312
2019-03-11 2019-03-07 0.464 5,103,516 -37,892 3.09% 2,370,438
2019-03-07 2019-03-05 0.475 5,141,408 -42,440 3.11% 2,442,312
2019-03-06 2019-03-04 0.464 5,183,848 -34,103 3.14% 2,407,750
2019-02-21 2019-02-19 0.388 5,217,951 -596,558 3.16% 2,026,643
2019-02-20 2019-02-18 0.388 5,814,509 +8,445 3.16% 2,258,345
2019-02-12 2019-02-08 0.407 5,806,064 +4,222 3.15% 2,365,069
2019-02-11 2019-02-04 0.407 5,801,842 +42,225 3.15% 2,363,349
2019-01-29 2019-01-25 0.417 5,759,617 -8,065 3.13% 2,400,710
2018-11-29 2018-11-27 0.568 5,767,682 -2,111 3.13% 3,278,280
2018-10-22 2018-10-18 0.682 5,769,793 -1,056 3.13% 3,935,376
2018-10-16 2018-10-12 0.739 5,770,849 -253 3.13% 4,264,104
2018-09-12 2018-09-10 0.805 5,771,102 -127 3.13% 4,646,984
2018-08-17 2018-08-15 0.777 5,771,229 +59,115 3.13% 4,483,071
2018-08-15 2018-08-13 0.853 5,712,114 -6,756 3.10% 4,870,044
2018-07-16 2018-07-12 0.928 5,718,870 -48,981 3.10% 5,309,208
2018-07-11 2018-07-09 0.881 5,767,851 -5,194 3.13% 5,081,483
2018-07-09 2018-07-05 0.853 5,773,045 +21,957 3.13% 4,921,992
2018-06-27 2018-06-25 0.947 5,751,088 -3,378 3.12% 5,448,080
2018-06-26 2018-06-22 0.928 5,754,466 -7,600 3.12% 5,342,255
2018-06-25 2018-06-21 0.938 5,762,066 -9,290 3.13% 5,403,895
2018-06-21 2018-06-19 0.985 5,771,356 +105,562 3.13% 5,685,972
2018-06-13 2018-06-11 0.957 5,665,794 -64,181 3.08% 5,420,953
2018-06-01 2018-05-30 0.900 5,729,975 +33,779 3.11% 5,156,676
2018-05-04 2018-05-02 0.815 5,696,196 +845 3.35% 4,640,629
2018-04-12 2018-04-10 0.985 5,695,351 +63,337 3.35% 5,611,091
2018-04-11 2018-04-09 1.080 5,632,014 +2,533 3.31% 6,082,219
2018-03-29 2018-03-27 1.137 5,629,481 +12,668 3.31% 6,399,456
2018-03-23 2018-03-21 1.213 5,616,813 +48,136 3.30% 6,810,726
2018-03-19 2018-03-15 1.232 5,568,677 +8,445 3.27% 6,857,864
2018-03-15 2018-03-13 1.213 5,560,232 +26,179 3.27% 6,742,118
2018-03-09 2018-03-07 1.175 5,534,053 -101,339 3.25% 6,500,675
2018-03-01 2018-02-27 1.326 5,635,392 +20,268 3.31% 7,473,872
2018-02-28 2018-02-26 1.326 5,615,124 +14,356 3.30% 7,446,992
2018-02-23 2018-02-21 1.345 5,600,768 -549 3.29% 7,534,066
2018-02-21 2018-02-15 1.260 5,601,317 +5,067 3.29% 7,057,246
2018-02-14 2018-02-12 1.326 5,596,250 +232,236 3.29% 7,421,960
2018-02-13 2018-02-09 1.288 5,364,014 +42,225 3.15% 6,910,704
2018-02-08 2018-02-06 1.345 5,321,789 +63,337 3.13% 7,158,788
2018-02-07 2018-02-05 1.563 5,258,452 -507 3.09% 8,219,310
2018-02-01 2018-01-30 1.506 5,258,959 +25,335 3.09% 7,921,189
2018-01-30 2018-01-26 1.497 5,233,624 +35,469 3.08% 7,833,450
2018-01-29 2018-01-25 1.516 5,198,155 +67,559 3.06% 7,878,847
2018-01-26 2018-01-24 1.478 5,130,596 -42,225 3.02% 7,582,037
2018-01-25 2018-01-23 1.430 5,172,821 +42,225 3.04% 7,399,423
2018-01-19 2018-01-17 1.535 5,130,596 -338 3.02% 7,873,654
2018-01-18 2018-01-16 1.554 5,130,934 +84,450 3.02% 7,971,384
2018-01-09 2018-01-05 1.620 5,046,484 +2,533 2.97% 8,174,825
2017-12-21 2017-12-19 1.487 5,043,951 +63,337 2.97% 7,501,774
2017-12-20 2017-12-18 1.487 4,980,614 +845 2.93% 7,407,574
2017-12-04 2017-11-30 1.677 4,979,769 -1,056 2.93% 8,349,797
2017-11-24 2017-11-22 1.753 4,980,825 -16,890 2.93% 8,729,040
2017-11-22 2017-11-20 1.914 4,997,715 +42,225 2.94% 9,563,488
2017-11-21 2017-11-17 1.942 4,955,490 -33,780 2.91% 9,623,520
2017-11-17 2017-11-15 1.989 4,989,270 +33,780 2.93% 9,925,440
2017-11-09 2017-11-07 1.970 4,955,490 -4,223 3.50% 9,764,352
2017-11-08 2017-11-06 1.980 4,959,713 -21,112 3.50% 9,819,657
2017-11-07 2017-11-03 1.999 4,980,825 +845 3.51% 9,955,824
2017-11-02 2017-10-31 2.037 4,979,980 +6,756 3.51% 10,142,839
2017-11-01 2017-10-30 2.122 4,973,224 +8,444 3.51% 10,553,087
2017-10-30 2017-10-26 2.131 4,964,780 +33,780 3.50% 10,582,201
2017-10-26 2017-10-24 2.188 4,931,000 +5,067 3.48% 10,790,472
2017-10-24 2017-10-20 2.198 4,925,933 -16,890 3.47% 10,826,048
2017-10-20 2017-10-18 2.046 4,942,823 +12,668 3.49% 10,113,985
2017-10-19 2017-10-17 2.018 4,930,155 -21,113 3.48% 9,947,951
2017-10-18 2017-10-16 2.131 4,951,268 -54,892 3.49% 10,553,401
2017-10-17 2017-10-13 2.255 5,006,160 +39,691 3.53% 11,286,913
2017-10-16 2017-10-12 2.131 4,966,469 -176,921 3.50% 10,585,801
2017-10-13 2017-10-11 1.743 5,143,390 +105,139 3.63% 8,965,216
2017-10-12 2017-10-10 2.046 5,038,251 +135,964 3.55% 10,309,249
2017-10-11 2017-10-09 2.236 4,902,287 +1,689 3.46% 10,959,840
2017-10-10 2017-10-06 2.368 4,900,598 -40,536 3.46% 11,606,000
2017-10-09 2017-10-04 2.368 4,941,134 -156,231 3.49% 11,702,001
2017-10-06 2017-10-03 2.795 5,097,365 -439,855 3.60% 14,244,960
2017-10-04 2017-09-29 2.264 5,537,220 +95,681 3.91% 12,536,698
2017-10-03 2017-09-28 1.004 5,441,539 +19,424 3.84% 5,464,131
2017-09-22 2017-09-20 1.099 5,422,115 -2,703 3.82% 5,958,270
2017-09-20 2017-09-18 1.089 5,424,818 +136,808 3.83% 5,909,850
2017-09-18 2017-09-14 1.184 5,288,010 +31,669 3.73% 6,261,751
2017-09-08 2017-09-06 1.203 5,256,341 +96,272 3.71% 6,323,838
2017-09-07 2017-09-05 1.194 5,160,069 +132,375 3.64% 6,159,132
2017-09-06 2017-09-04 1.156 5,027,694 +21,112 3.55% 5,810,616
2017-08-30 2017-08-28 1.213 5,006,582 -1,056 3.53% 6,070,784
2017-08-14 2017-08-10 1.610 5,007,638 +4,223 3.53% 8,064,461
2017-08-07 2017-08-03 1.705 5,003,415 -1,647 3.53% 8,531,640
2017-08-03 2017-08-01 1.800 5,005,062 -633 3.53% 9,008,584
2017-08-02 2017-07-31 1.800 5,005,695 -1,056 3.53% 9,009,724
2017-07-31 2017-07-27 1.800 5,006,751 -9,543 3.53% 9,011,624
2017-07-21 2017-07-19 1.705 5,016,294 +46,363 3.54% 8,553,601
2017-07-11 2017-07-07 1.895 4,969,931 +26,390 3.51% 9,416,160
2017-07-06 2017-07-04 2.274 4,943,541 +8,445 3.49% 11,239,393
2017-07-05 2017-07-03 2.368 4,935,096 +10,683 3.48% 11,687,701
2017-07-04 2017-06-30 2.463 4,924,413 +3,378 3.47% 12,128,897
2017-07-03 2017-06-29 2.368 4,921,035 -2,829 3.47% 11,654,401
2017-06-30 2017-06-28 2.558 4,923,864 -21,112 3.47% 12,593,989
2017-06-14 2017-06-12 2.842 4,944,976 -634 3.49% 14,053,320
2017-06-13 2017-06-09 2.937 4,945,610 -1,435 3.49% 14,523,625
2017-06-12 2017-06-08 2.937 4,947,045 +591 3.49% 14,527,840
2017-06-09 2017-06-07 3.031 4,946,454 +422 3.49% 14,994,688
2017-06-08 2017-06-06 3.031 4,946,032 -802 3.49% 14,993,409
2017-05-29 2017-05-25 3.789 4,946,834 -1,647 3.49% 18,744,800
2017-05-25 2017-05-23 3.884 4,948,481 -6,798 3.49% 19,219,817
2017-05-24 2017-05-22 3.695 4,955,279 +9,923 3.50% 18,307,380
2017-05-22 2017-05-18 4.073 4,945,356 +844 3.49% 20,144,639
2017-05-17 2017-05-15 3.505 4,944,512 -5,278 3.49% 17,330,801
2017-05-11 2017-05-09 3.695 4,949,790 -15,032 3.49% 18,287,101
2017-04-21 2017-04-19 3.505 4,964,822 +1,056 3.50% 17,401,989
2017-04-18 2017-04-12 3.789 4,963,766 -5,278 3.50% 18,808,959
2017-04-10 2017-04-06 3.789 4,969,044 +422 3.51% 18,828,959
2017-04-03 2017-03-30 4.263 4,968,622 -633 3.50% 21,180,780
2017-03-30 2017-03-28 4.358 4,969,255 +633 3.51% 21,654,222
2017-03-29 2017-03-27 4.358 4,968,622 +46,109 3.50% 21,651,464
2017-03-28 2017-03-24 4.737 4,922,513 +13,935 3.47% 23,315,802
2017-03-27 2017-03-23 5.400 4,908,578 +4,222 3.46% 26,504,769
2017-03-17 2017-03-15 5.779 4,904,356 -1,816 3.46% 28,340,356
2017-03-16 2017-03-14 5.684 4,906,172 +16,384 3.46% 27,886,082
2017-03-15 2017-03-13 6.063 4,889,788 +2,069 3.45% 29,645,821
2017-03-02 2017-02-28 6.158 4,887,719 +21,112 3.45% 30,096,297
2017-02-20 2017-02-16 6.536 4,866,607 -1,267 3.43% 31,810,379
2017-02-15 2017-02-13 6.347 4,867,874 +7,178 3.43% 30,896,381
2017-02-07 2017-02-03 6.631 4,860,696 -1,900 3.43% 32,232,202
2017-01-25 2017-01-23 6.442 4,862,596 -1,562 3.43% 31,323,521
2017-01-17 2017-01-13 6.631 4,864,158 -3,167 3.43% 32,255,159
2017-01-13 2017-01-11 6.536 4,867,325 -9,585 3.43% 31,815,072
2017-01-06 2017-01-04 6.726 4,876,910 -42 3.44% 32,801,716
2017-01-03 2016-12-29 6.631 4,876,952 +8,571 3.44% 32,339,999
2016-12-29 2016-12-23 6.821 4,868,381 +1,901 3.43% 33,205,539
2016-12-19 2016-12-15 6.915 4,866,480 -23,435 3.43% 33,653,581
2016-12-06 2016-12-02 6.821 4,889,915 -30,613 3.45% 33,352,415
2016-12-02 2016-11-30 6.063 4,920,528 +2,111 3.47% 29,832,192
2016-11-29 2016-11-25 5.968 4,918,417 +28,291 3.47% 29,353,465
2016-11-28 2016-11-24 5.968 4,890,126 +10,556 3.45% 29,184,622
2016-11-24 2016-11-22 6.158 4,879,570 +53,076 3.44% 30,046,119
2016-11-23 2016-11-21 6.347 4,826,494 +31,669 3.40% 30,633,742
2016-11-22 2016-11-18 6.442 4,794,825 +9,500 3.38% 30,886,959
2016-11-17 2016-11-15 6.536 4,785,325 +13,723 3.38% 31,279,083
2016-11-10 2016-11-08 6.631 4,771,602 -126 3.37% 31,641,403
2016-11-09 2016-11-07 6.726 4,771,728 +13,723 3.37% 32,094,270
2016-11-07 2016-11-03 6.726 4,758,005 +12,245 3.36% 32,001,971
2016-11-02 2016-10-31 6.915 4,745,760 +16,890 3.35% 32,818,756
2016-11-01 2016-10-28 6.821 4,728,870 +3,378 3.34% 32,253,983
2016-10-31 2016-10-27 7.010 4,725,492 +33,864 3.33% 33,126,247
2016-10-28 2016-10-26 7.105 4,691,628 +76,933 3.31% 33,333,300
2016-10-27 2016-10-25 7.579 4,614,695 +5,194 3.26% 34,972,483
2016-10-26 2016-10-24 7.768 4,609,501 +39,227 3.25% 35,806,448
2016-10-25 2016-10-20 7.957 4,570,274 -18,790 3.22% 36,367,630
2016-10-18 2016-10-14 7.010 4,589,064 +2,111 3.24% 32,169,871
2016-10-13 2016-10-11 7.294 4,586,953 +21,028 3.24% 33,458,656
2016-10-12 2016-10-07 7.484 4,565,925 -1,816 3.22% 34,170,343
2016-10-07 2016-10-05 7.105 4,567,741 +2,112 3.22% 32,453,102
2016-10-05 2016-10-03 7.389 4,565,629 +2,533 3.22% 33,735,620
2016-10-04 2016-09-30 7.673 4,563,096 -17,946 3.22% 35,013,708
2016-09-28 2016-09-26 8.336 4,581,042 -65,194 3.23% 38,189,188
2016-09-27 2016-09-23 8.052 4,646,236 -16,806 3.28% 37,412,236
2016-09-26 2016-09-22 7.389 4,663,042 +9,374 3.29% 34,455,409
2016-09-20 2016-09-15 6.631 4,653,668 +3,927 3.28% 30,859,360
2016-09-19 2016-09-14 6.726 4,649,741 +10,556 3.28% 31,273,795
2016-09-14 2016-09-12 7.579 4,639,185 -2,111 3.27% 35,158,081
2016-09-13 2016-09-09 7.484 4,641,296 +12,667 3.27% 34,734,403
2016-09-12 2016-09-08 7.579 4,628,629 +2,111 3.27% 35,078,082
2016-09-09 2016-09-07 7.863 4,626,518 +14,568 3.26% 36,376,912
2016-09-06 2016-09-02 7.768 4,611,950 -1,056 3.25% 35,825,472
2016-09-01 2016-08-30 7.673 4,613,006 +1,056 3.25% 35,396,679
2016-08-30 2016-08-26 7.768 4,611,950 -9,078 3.25% 35,825,472
2016-08-29 2016-08-25 7.957 4,621,028 +10,556 3.26% 36,771,502
2016-08-26 2016-08-24 7.768 4,610,472 +760 3.25% 35,813,991
2016-08-24 2016-08-22 7.863 4,609,712 +5,278 3.25% 36,244,771
2016-08-23 2016-08-19 8.242 4,604,434 +3,167 3.25% 37,948,008
2016-08-22 2016-08-18 8.431 4,601,267 -4,645 3.25% 38,793,675
2016-08-19 2016-08-17 7.863 4,605,912 +38,805 3.25% 36,214,893
2016-08-18 2016-08-16 7.863 4,567,107 +6,333 3.22% 35,909,781
2016-08-12 2016-08-10 8.905 4,560,774 +2,112 3.22% 40,612,515
2016-08-11 2016-08-09 9.189 4,558,662 +2,575 3.22% 41,889,252
2016-08-10 2016-08-08 9.378 4,556,087 +2,112 3.21% 42,728,799
2016-07-28 2016-07-26 9.852 4,553,975 -1,225 3.21% 44,866,011
2016-07-27 2016-07-25 9.947 4,555,200 -7,854 3.21% 45,309,600
2016-07-26 2016-07-22 9.757 4,563,054 -1,478 3.22% 44,523,194
2016-07-25 2016-07-21 10.042 4,564,532 +1,436 3.22% 45,834,827
2016-07-22 2016-07-20 10.231 4,563,096 -4,307 3.22% 46,684,944
2016-07-21 2016-07-19 10.231 4,567,403 -9,247 3.22% 46,729,009
2016-07-14 2016-07-12 10.326 4,576,650 +4,222 3.23% 47,257,167
2016-07-13 2016-07-11 9.757 4,572,428 +2,112 3.23% 44,614,659
2016-07-06 2016-07-04 10.515 4,570,316 -2,281 3.22% 48,057,667
2016-07-05 2016-06-30 10.420 4,572,597 +2,281 3.23% 47,648,484
2016-07-04 2016-06-29 10.231 4,570,316 -1,056 3.22% 46,758,811
2016-06-30 2016-06-28 9.852 4,571,372 +1,056 3.22% 45,037,407
2016-06-29 2016-06-27 9.852 4,570,316 +3,166 3.22% 45,027,004
2016-06-28 2016-06-24 10.420 4,567,150 -9,373 3.22% 47,591,724
2016-06-27 2016-06-23 10.705 4,576,523 +2,111 3.23% 48,990,015
2016-06-24 2016-06-22 10.799 4,574,412 +9,374 3.23% 49,400,757
2016-06-23 2016-06-21 11.084 4,565,038 -9,374 3.22% 50,596,880
2016-06-21 2016-06-17 10.894 4,574,412 +4,096 3.23% 49,834,097
2016-06-20 2016-06-16 10.420 4,570,316 +6,418 3.22% 47,624,715
2016-06-17 2016-06-15 11.084 4,563,898 +6,629 3.22% 50,584,245
2016-06-15 2016-06-13 11.841 4,557,269 +5,278 3.22% 53,964,500
2016-06-14 2016-06-10 11.178 4,551,991 +6,334 3.21% 50,883,489
2016-06-13 2016-06-08 11.841 4,545,657 +8,445 3.21% 53,826,997
2016-06-06 2016-06-02 13.073 4,537,212 +2,111 3.20% 59,314,604
2016-05-25 2016-05-23 12.883 4,535,101 +1,056 3.20% 58,427,775
2016-05-18 2016-05-16 14.683 4,534,045 -8,445 3.20% 66,574,974
2016-05-16 2016-05-12 13.452 4,542,490 -1,647 3.21% 61,104,867
2016-05-10 2016-05-06 12.883 4,544,137 -12,625 3.21% 58,544,190
2016-05-09 2016-05-05 13.357 4,556,762 +2,111 3.22% 60,865,184
2016-05-05 2016-05-03 13.547 4,554,651 +211 3.21% 61,699,923
2016-04-26 2016-04-22 13.926 4,554,440 +6,334 3.23% 63,422,857
2016-04-18 2016-04-14 14.873 4,548,106 +591 3.23% 67,643,132
2016-04-15 2016-04-13 15.062 4,547,515 +3,631 3.23% 68,495,926
2016-04-12 2016-04-08 15.536 4,543,884 +4,223 3.23% 70,593,475
2016-04-11 2016-04-07 14.778 4,539,661 -10,556 3.22% 67,087,483
2016-04-08 2016-04-06 15.157 4,550,217 +1,773 3.23% 68,967,673
2016-04-07 2016-04-05 15.631 4,548,444 +338 3.23% 71,095,199
2016-04-05 2016-03-31 15.915 4,548,106 -549 3.23% 72,382,460
2016-03-23 2016-03-21 15.157 4,548,655 +2,111 3.23% 68,943,997
2016-03-22 2016-03-18 15.441 4,546,544 +16,890 3.23% 70,204,101
2016-03-18 2016-03-16 15.157 4,529,654 -1,858 3.22% 68,655,999
2016-03-17 2016-03-15 15.062 4,531,512 -2,449 3.22% 68,254,885
2016-03-16 2016-03-14 15.346 4,533,961 -4,856 3.22% 69,580,296
2016-03-15 2016-03-11 16.010 4,538,817 +971 3.22% 72,664,595
2016-03-14 2016-03-10 16.294 4,537,846 -7,051 3.22% 73,938,678
2016-03-11 2016-03-09 15.536 4,544,897 +1,055 3.23% 70,609,213
2016-03-10 2016-03-08 15.441 4,543,842 -506 3.23% 70,162,379
2016-03-09 2016-03-07 15.252 4,544,348 +15,834 3.23% 69,309,208
2016-03-08 2016-03-04 15.252 4,528,514 +10,134 3.22% 69,067,712
2016-03-04 2016-03-02 16.104 4,518,380 +4,222 3.21% 72,765,439
2016-03-03 2016-03-01 15.631 4,514,158 -13,511 3.21% 70,559,286
2016-03-02 2016-02-29 15.820 4,527,669 +506 3.22% 71,628,296
2016-03-01 2016-02-26 16.389 4,527,163 +845 3.22% 74,193,475
2016-02-29 2016-02-25 15.725 4,526,318 -211 3.21% 71,178,139
2016-02-26 2016-02-24 17.241 4,526,529 -9,712 3.21% 78,042,321
2016-02-23 2016-02-19 14.494 4,536,241 +10,556 3.22% 65,747,770
2016-02-18 2016-02-16 14.020 4,525,685 +1,942 3.21% 63,451,153
2016-02-16 2016-02-12 14.399 4,523,743 +465 3.21% 65,138,086
2016-02-15 2016-02-11 13.357 4,523,278 +1,055 3.21% 60,417,934
2016-02-12 2016-02-05 15.725 4,522,223 +43 3.21% 71,113,744
2016-02-11 2016-02-04 15.157 4,522,180 +2,111 3.21% 68,542,716
2016-02-02 2016-01-29 13.926 4,520,069 -1,267 3.21% 62,944,223
2016-02-01 2016-01-28 13.452 4,521,336 +1,267 3.21% 60,820,307
2016-01-29 2016-01-27 13.736 4,520,069 +2,956 3.22% 62,087,839
2016-01-28 2016-01-26 15.062 4,517,113 +2,111 3.22% 68,038,003
2016-01-25 2016-01-21 15.346 4,515,002 +2,111 3.22% 69,289,343
2016-01-21 2016-01-19 16.673 4,512,891 +15,412 3.22% 75,242,114
2016-01-20 2016-01-18 15.441 4,497,479 -1,055 3.21% 69,446,478
2016-01-19 2016-01-15 14.968 4,498,534 +7,178 3.21% 67,332,009
2016-01-18 2016-01-14 16.389 4,491,356 +2,111 3.20% 73,606,652
2016-01-15 2016-01-13 17.336 4,489,245 +13,005 3.20% 77,824,776
2016-01-14 2016-01-12 17.904 4,476,240 +3,167 3.19% 80,143,563
2016-01-11 2016-01-07 18.094 4,473,073 -549 3.19% 80,934,341
2016-01-08 2016-01-06 19.136 4,473,622 -1,056 3.19% 85,605,986
2016-01-07 2016-01-05 18.378 4,474,678 +845 3.19% 82,235,057
2016-01-05 2015-12-31 20.841 4,473,833 -2,660 3.19% 93,238,640
2016-01-04 2015-12-29 21.315 4,476,493 +3,716 3.19% 95,414,396
2015-12-30 2015-12-28 21.315 4,472,777 +1,055 3.19% 95,335,192
2015-12-29 2015-12-24 19.515 4,471,722 +11,401 3.19% 87,264,076
2015-12-28 2015-12-22 21.599 4,460,321 -4,180 3.18% 96,337,294
2015-12-22 2015-12-18 22.925 4,464,501 +1,900 3.18% 102,348,568
2015-12-21 2015-12-17 20.178 4,462,601 -169 3.18% 90,045,319
2015-12-18 2015-12-16 20.557 4,462,770 -32,344 3.18% 91,739,785
2015-12-17 2015-12-15 21.409 4,495,114 -24,279 3.20% 96,237,122
2015-12-15 2015-12-11 17.052 4,519,393 -972 3.22% 77,063,032
2015-12-14 2015-12-10 16.578 4,520,365 -2,026 3.22% 74,938,506
2015-12-11 2015-12-09 17.146 4,522,391 -13,639 3.22% 77,542,565
2015-12-10 2015-12-08 16.578 4,536,030 -13,723 3.23% 75,198,200
2015-12-09 2015-12-07 14.873 4,549,753 -15,623 3.24% 67,667,628
2015-12-08 2015-12-04 12.220 4,565,376 +1,267 3.25% 55,790,434
2015-12-03 2015-12-01 11.652 4,564,109 +1,689 3.25% 53,180,767
2015-12-02 2015-11-30 11.557 4,562,420 +3,166 3.25% 52,728,883
2015-12-01 2015-11-27 12.315 4,559,254 -2,829 3.25% 56,147,525
2015-11-30 2015-11-26 12.315 4,562,083 +10,557 3.25% 56,182,365
2015-11-27 2015-11-25 12.410 4,551,526 -2,112 3.24% 56,483,526
2015-11-25 2015-11-23 12.694 4,553,638 +4,856 3.25% 57,803,852
2015-11-24 2015-11-20 12.978 4,548,782 +634 3.24% 59,034,946
2015-11-11 2015-11-09 13.452 4,548,148 -2,112 3.24% 61,180,978
2015-11-09 2015-11-05 13.831 4,550,260 -2,533 3.24% 62,933,596
2015-11-06 2015-11-04 13.736 4,552,793 +2,111 3.25% 62,537,337
2015-11-03 2015-10-30 13.357 4,550,682 -2,111 3.24% 60,783,973
2015-11-02 2015-10-29 13.736 4,552,793 +2,027 3.25% 62,537,337
2015-10-30 2015-10-28 13.736 4,550,766 -1,394 3.24% 62,509,494
2015-10-29 2015-10-27 13.547 4,552,160 +6,081 3.25% 61,666,178
2015-10-28 2015-10-26 14.115 4,546,079 +84 3.24% 64,167,737
2015-10-27 2015-10-23 15.441 4,545,995 +1,731 3.24% 70,195,624
2015-10-26 2015-10-22 15.725 4,544,264 -4,011 3.24% 71,460,347
2015-10-23 2015-10-20 14.778 4,548,275 +5,320 3.24% 67,214,782
2015-10-22 2015-10-19 14.873 4,542,955 -2,196 3.24% 67,566,522
2015-10-20 2015-10-16 13.641 4,545,151 -9,458 3.24% 62,001,799
2015-10-19 2015-10-15 13.452 4,554,609 +3,167 3.25% 61,267,890
2015-10-16 2015-10-14 12.789 4,551,442 +7,178 3.24% 58,207,140
2015-10-14 2015-10-12 13.547 4,544,264 -4,011 3.24% 61,559,215
2015-10-12 2015-10-08 12.410 4,548,275 +3,504 3.24% 56,443,182
2015-10-09 2015-10-07 12.505 4,544,771 +3,590 3.24% 56,830,230
2015-10-05 2015-09-30 11.747 4,541,181 -338 3.24% 53,343,803
2015-10-02 2015-09-29 11.178 4,541,519 -5,827 3.24% 50,766,430
2015-09-29 2015-09-24 11.273 4,547,346 +2,533 3.24% 51,262,342
2015-09-24 2015-09-22 11.841 4,544,813 -1,182 3.24% 53,817,003
2015-09-23 2015-09-21 12.220 4,545,995 +2,280 3.24% 55,553,592
2015-09-22 2015-09-18 12.315 4,543,715 -48,347 3.24% 55,956,161
2015-09-21 2015-09-17 10.989 4,592,062 -5,489 3.27% 50,461,390
2015-09-18 2015-09-16 10.799 4,597,551 +1,055 3.28% 49,650,644
2015-09-15 2015-09-11 10.799 4,596,496 -14,145 3.28% 49,639,251
2015-09-14 2015-09-10 10.515 4,610,641 -19,635 3.29% 48,481,692
2015-09-11 2015-09-09 10.894 4,630,276 -1,900 3.30% 50,442,685
2015-09-10 2015-09-08 10.515 4,632,176 +845 3.30% 48,708,136
2015-09-09 2015-09-07 9.663 4,631,331 -5,067 3.30% 44,750,663
2015-09-07 2015-09-02 9.947 4,636,398 +3,167 3.31% 46,117,259
2015-09-04 2015-09-01 10.136 4,633,231 -4,223 3.30% 46,963,582
2015-09-02 2015-08-31 11.178 4,637,454 -2,111 3.31% 51,838,819
2015-09-01 2015-08-28 11.462 4,639,565 +3,167 3.31% 53,180,953
2015-08-31 2015-08-27 10.989 4,636,398 -9,501 3.31% 50,948,591
2015-08-28 2015-08-26 9.947 4,645,899 -7,389 3.31% 46,211,764
2015-08-27 2015-08-25 10.042 4,653,288 +2,111 3.32% 46,726,072
2015-08-26 2015-08-24 9.568 4,651,177 -5,489 3.32% 44,501,815
2015-08-25 2015-08-21 11.368 4,656,666 +8,867 3.32% 52,935,841
2015-08-24 2015-08-20 11.557 4,647,799 +8,445 3.31% 53,715,627
2015-08-21 2015-08-19 12.410 4,639,354 +13,934 3.31% 57,573,454
2015-08-19 2015-08-17 13.168 4,625,420 -7,389 3.30% 60,905,912
2015-08-17 2015-08-13 13.357 4,632,809 +7,896 3.30% 61,880,952
2015-08-14 2015-08-12 13.926 4,624,913 +549 3.30% 64,404,228
2015-08-13 2015-08-11 14.115 4,624,364 +12,245 3.30% 65,272,727
2015-08-12 2015-08-10 14.304 4,612,119 +6,249 3.33% 65,973,714
2015-08-11 2015-08-07 14.210 4,605,870 +1,900 3.32% 65,448,005
2015-08-10 2015-08-06 13.926 4,603,970 +6,334 3.32% 64,112,587
2015-08-07 2015-08-05 13.547 4,597,636 +11,612 3.32% 62,282,222
2015-08-06 2015-08-04 14.304 4,586,024 +4,771 3.31% 65,600,440
2015-08-05 2015-08-03 14.683 4,581,253 +20,522 3.30% 67,268,145
2015-08-04 2015-07-31 15.441 4,560,731 -4,223 3.29% 70,423,165
2015-07-31 2015-07-29 15.820 4,564,954 -10,429 3.29% 72,218,150
2015-07-30 2015-07-28 15.631 4,575,383 -18,537 3.30% 71,516,274
2015-07-29 2015-07-27 15.536 4,593,920 +8,234 3.31% 71,370,831
2015-07-28 2015-07-24 16.104 4,585,686 +43,280 3.31% 73,849,356
2015-07-27 2015-07-23 17.146 4,542,406 +9,712 3.28% 77,885,749
2015-07-24 2015-07-22 17.052 4,532,694 +24,406 3.27% 77,289,836
2015-07-23 2015-07-21 17.904 4,508,288 -3,674 3.25% 80,717,357
2015-07-22 2015-07-20 18.852 4,511,962 -18,368 3.25% 85,057,378
2015-07-21 2015-07-17 18.946 4,530,330 -16,045 3.27% 85,832,807
2015-07-20 2015-07-16 18.094 4,546,375 +14,567 3.28% 82,260,643
2015-07-17 2015-07-15 17.809 4,531,808 +38,129 3.27% 80,709,161
2015-07-16 2015-07-14 19.325 4,493,679 -4,433 3.24% 86,841,175
2015-07-15 2015-07-13 20.462 4,498,112 -1,689 3.24% 92,040,188
2015-07-14 2015-07-10 18.757 4,499,801 +7,051 3.25% 84,401,852
2015-07-13 2015-07-09 16.862 4,492,750 +25,293 3.24% 75,757,517
2015-07-10 2015-07-08 12.126 4,467,457 +9,289 3.22% 54,170,623
2015-07-09 2015-07-07 16.389 4,458,168 +12,837 3.22% 73,062,750
2015-07-08 2015-07-06 19.420 4,445,331 -27,151 3.21% 86,327,953
2015-07-07 2015-07-03 25.104 4,472,482 -844 3.23% 112,276,264
2015-07-06 2015-07-02 27.946 4,473,326 -971 3.23% 125,010,371
2015-07-03 2015-06-30 24.156 4,474,297 +2,829 3.23% 108,083,268
2015-07-02 2015-06-29 26.051 4,471,468 +5,995 3.23% 116,486,689
2015-06-30 2015-06-26 28.419 4,465,473 +6,883 3.22% 126,906,013
2015-06-29 2015-06-25 29.367 4,458,590 +7,516 3.22% 130,934,083
2015-06-26 2015-06-24 30.788 4,451,074 +6,967 3.21% 137,038,203
2015-06-25 2015-06-23 31.735 4,444,107 +2,027 3.21% 141,033,665
2015-06-24 2015-06-22 31.261 4,442,080 +2,111 3.21% 138,865,319
2015-06-23 2015-06-19 33.156 4,439,969 +4,054 3.21% 147,211,406
2015-06-22 2015-06-18 33.630 4,435,915 +45,391 3.20% 149,178,092
2015-06-19 2015-06-17 35.051 4,390,524 -3,800 3.17% 153,890,411
2015-06-18 2015-06-16 35.051 4,394,324 -68,235 3.17% 154,023,603
2015-06-17 2015-06-15 30.788 4,462,559 -2,534 3.22% 137,391,799
2015-06-16 2015-06-12 30.314 4,465,093 +3,674 3.22% 135,354,895
2015-06-15 2015-06-11 29.367 4,461,419 -3,167 3.22% 131,017,161
2015-06-12 2015-06-10 27.472 4,464,586 -3,462 3.22% 122,651,445
2015-06-11 2015-06-09 26.525 4,468,048 -803 3.23% 118,513,914
2015-06-10 2015-06-08 29.367 4,468,851 +21,831 3.23% 131,235,415
2015-06-09 2015-06-05 31.261 4,447,020 +33,779 3.21% 139,019,750
2015-06-08 2015-06-04 34.577 4,413,241 -929 3.19% 152,596,295
2015-06-05 2015-06-03 34.577 4,414,170 -10,218 3.19% 152,628,417
2015-06-04 2015-06-02 34.577 4,424,388 +5,912 3.19% 152,981,724
2015-06-03 2015-06-01 33.630 4,418,476 -61,944 3.19% 148,591,625
2015-06-02 2015-05-29 33.156 4,480,420 +34,286 3.23% 148,552,598
2015-06-01 2015-05-28 34.103 4,446,134 +13,512 3.21% 151,627,693
2015-05-29 2015-05-27 33.630 4,432,622 -17,565 3.20% 149,067,350
2015-05-28 2015-05-26 30.314 4,450,187 +2,195 3.21% 134,903,034
2015-05-27 2015-05-22 30.314 4,447,992 -633 3.48% 134,836,495
2015-05-26 2015-05-21 29.367 4,448,625 +5,067 3.48% 130,641,444
2015-05-22 2015-05-20 31.735 4,443,558 +7,938 3.47% 141,016,243
2015-05-21 2015-05-19 30.788 4,435,620 -96,314 3.47% 136,562,410
2015-05-20 2015-05-18 28.893 4,531,934 +95,005 3.54% 130,941,374
2015-05-19 2015-05-15 26.525 4,436,929 +211 3.47% 117,688,490
2015-05-15 2015-05-13 26.051 4,436,718 +5,490 3.47% 115,581,413
2015-05-14 2015-05-12 25.577 4,431,228 +2,955 3.46% 113,339,512
2015-05-13 2015-05-11 26.051 4,428,273 +592 3.46% 115,361,411
2015-05-12 2015-05-08 26.525 4,427,681 -1,605 3.46% 117,443,189
2015-05-11 2015-05-07 26.998 4,429,286 -1,605 3.46% 119,583,721
2015-05-08 2015-05-06 27.946 4,430,891 +3,252 3.46% 123,824,494
2015-05-06 2015-05-04 29.840 4,427,639 -48,516 3.46% 132,122,334
2015-05-05 2015-04-30 24.156 4,476,155 +5,531 3.50% 108,128,151
2015-05-04 2015-04-29 25.104 4,470,624 -5,278 3.49% 112,229,622
2015-04-30 2015-04-28 24.630 4,475,902 -5,278 3.50% 110,242,079
2015-04-29 2015-04-27 24.630 4,481,180 -4,518 3.51% 110,372,077
2015-04-28 2015-04-24 25.104 4,485,698 +23,012 3.52% 112,608,036
2015-04-27 2015-04-23 26.525 4,462,686 +15,455 3.50% 118,371,688
2015-04-24 2015-04-22 22.262 4,447,231 -10,557 3.49% 99,003,610
2015-04-23 2015-04-21 20.272 4,457,788 +7,432 3.49% 90,370,495
2015-04-22 2015-04-20 20.272 4,450,356 +2,913 3.49% 90,219,830
2015-04-21 2015-04-17 22.072 4,447,443 -10,767 3.49% 98,165,705
2015-04-20 2015-04-16 22.546 4,458,210 -77,567 3.50% 100,515,019
2015-04-17 2015-04-15 19.988 4,535,777 +2,112 3.56% 90,662,487
2015-04-16 2015-04-14 20.083 4,533,665 -3,505 3.55% 91,049,752
2015-04-15 2015-04-13 18.378 4,537,170 +4,307 3.56% 83,383,527
2015-04-14 2015-04-10 16.104 4,532,863 -3,589 3.55% 72,998,678
2015-04-13 2015-04-09 15.631 4,536,452 -4,941 3.56% 70,907,756
2015-04-10 2015-04-08 15.631 4,541,393 +11,612 3.56% 70,984,987
2015-04-09 2015-04-02 16.199 4,529,781 -16,890 3.55% 73,378,156
2015-04-08 2015-04-01 16.483 4,546,671 +19,635 3.56% 74,943,894
2015-04-02 2015-03-31 16.104 4,527,036 +7,136 3.55% 72,904,838
2015-04-01 2015-03-30 16.862 4,519,900 +22,210 3.54% 76,215,325
2015-03-31 2015-03-27 20.178 4,497,690 +6,165 3.53% 90,753,337
2015-03-30 2015-03-26 17.241 4,491,525 -27,446 3.52% 77,438,813
2015-03-27 2015-03-25 16.767 4,518,971 -10,430 3.54% 75,771,572
2015-03-26 2015-03-24 14.210 4,529,401 +5,152 3.55% 64,361,404
2015-03-25 2015-03-23 14.304 4,524,249 +15,834 3.55% 64,716,784
2015-03-24 2015-03-20 15.062 4,508,415 +6,334 3.53% 67,906,991
2015-03-23 2015-03-19 15.157 4,502,081 -1,689 3.53% 68,238,075
2015-03-20 2015-03-18 15.536 4,503,770 +169 3.53% 69,970,267
2015-03-19 2015-03-17 15.725 4,503,601 +2,111 3.53% 70,820,905
2015-03-17 2015-03-13 16.294 4,501,490 -2,323 3.53% 73,346,301
2015-03-16 2015-03-12 16.010 4,503,813 -6,333 3.53% 72,104,195
2015-03-12 2015-03-10 16.483 4,510,146 -3,547 3.54% 74,341,844
2015-03-11 2015-03-09 16.767 4,513,693 -211 3.54% 75,683,074
2015-03-10 2015-03-06 16.673 4,513,904 +3,167 3.54% 75,259,004
2015-03-09 2015-03-05 17.241 4,510,737 -2,576 3.54% 77,770,049
2015-03-06 2015-03-04 16.862 4,513,313 -14,779 3.54% 76,104,254
2015-03-05 2015-03-03 16.389 4,528,092 -844 3.55% 74,208,700
2015-03-04 2015-03-02 16.294 4,528,936 +9,500 3.55% 73,793,500
2015-03-02 2015-02-26 17.904 4,519,436 -4,222 3.54% 80,916,954
2015-02-27 2015-02-25 17.715 4,523,658 +2,153 3.55% 80,135,481
2015-02-26 2015-02-24 17.431 4,521,505 -15,412 3.54% 78,812,357
2015-02-24 2015-02-18 16.767 4,536,917 -21,112 3.56% 76,072,481
2015-02-23 2015-02-16 16.010 4,558,029 +4,434 3.57% 72,972,171
2015-02-17 2015-02-13 16.199 4,553,595 -31,669 3.57% 73,763,921
2015-02-16 2015-02-12 15.441 4,585,264 +1,056 3.59% 70,801,984
2015-02-13 2015-02-11 15.346 4,584,208 -17,524 3.59% 70,351,410
2015-02-12 2015-02-10 13.736 4,601,732 +4,856 3.61% 63,209,565
2015-02-11 2015-02-09 14.115 4,596,876 +11,992 3.60% 64,884,735
2015-02-10 2015-02-06 14.494 4,584,884 +1,689 3.59% 66,452,797
2015-02-09 2015-02-05 14.589 4,583,195 +6,334 3.59% 66,862,488
2015-02-05 2015-02-03 15.725 4,576,861 +6,545 3.59% 71,972,948
2015-02-04 2015-02-02 16.389 4,570,316 +15,834 3.58% 74,900,689
2015-02-03 2015-01-30 17.525 4,554,482 -11,021 3.57% 79,818,617
2015-02-02 2015-01-29 17.620 4,565,503 -4,053 3.58% 80,444,259
2015-01-30 2015-01-28 15.915 4,569,556 +3,800 3.58% 72,723,834
2015-01-29 2015-01-27 15.631 4,565,756 -23,013 3.58% 71,365,797
2015-01-28 2015-01-26 16.578 4,588,769 -6,418 3.60% 76,072,506
2015-01-27 2015-01-23 12.410 4,595,187 +4,307 3.60% 57,025,351
2015-01-26 2015-01-22 12.694 4,590,880 +3,167 3.60% 58,276,602
2015-01-22 2015-01-20 11.652 4,587,713 +9,121 3.60% 53,455,800
2015-01-21 2015-01-19 12.031 4,578,592 +14,567 3.59% 55,084,466
2015-01-20 2015-01-16 13.831 4,564,025 +10,345 3.58% 63,123,977
2015-01-19 2015-01-15 15.252 4,553,680 +1,689 3.57% 69,451,537
2015-01-16 2015-01-14 15.725 4,551,991 +6,123 3.57% 71,581,857
2015-01-15 2015-01-13 15.631 4,545,868 +5,109 3.56% 71,054,935
2015-01-13 2015-01-09 16.578 4,540,759 +5,278 3.56% 75,276,597
2015-01-09 2015-01-07 17.146 4,535,481 +9,500 3.56% 77,767,011
2015-01-08 2015-01-06 17.336 4,525,981 -1,477 3.55% 78,461,624
2015-01-07 2015-01-05 16.862 4,527,458 +211 3.55% 76,342,770
2015-01-06 2015-01-02 15.915 4,527,247 +4,222 3.55% 72,050,492
2015-01-05 2014-12-31 16.199 4,523,025 +8,234 3.55% 73,268,716
2015-01-02 2014-12-29 17.146 4,514,791 +2,745 3.54% 77,412,253
2014-12-30 2014-12-24 17.904 4,512,046 +5,869 3.54% 80,784,642
2014-12-29 2014-12-22 21.504 4,506,177 -127 3.53% 96,900,849
2014-12-23 2014-12-19 22.451 4,506,304 -3,378 3.53% 101,172,460
2014-12-19 2014-12-17 23.683 4,509,682 -1,478 3.56% 106,802,005
2014-12-18 2014-12-16 24.156 4,511,160 -1,646 3.56% 108,973,749
2014-12-17 2014-12-15 24.630 4,512,806 -2,745 3.56% 111,151,030
2014-12-16 2014-12-12 24.156 4,515,551 -5,278 3.56% 109,079,820
2014-12-15 2014-12-11 23.683 4,520,829 -1,056 3.57% 107,065,998
2014-12-12 2014-12-10 23.683 4,521,885 -3,589 3.57% 107,091,007
2014-12-11 2014-12-09 22.736 4,525,474 +3,167 3.57% 102,888,964
2014-12-10 2014-12-08 24.156 4,522,307 +31,669 3.57% 109,243,021
2014-12-08 2014-12-04 21.504 4,490,638 -9,501 3.54% 96,566,698
2014-12-05 2014-12-03 22.451 4,500,139 +2,238 3.55% 101,034,048
2014-12-04 2014-12-02 23.493 4,497,901 +507 3.55% 105,670,814
2014-12-03 2014-12-01 24.156 4,497,394 +844 3.55% 108,641,210
2014-12-02 2014-11-28 24.630 4,496,550 +14,779 3.55% 110,750,642
2014-12-01 2014-11-27 23.493 4,481,771 +3,589 3.54% 105,291,866
2014-11-28 2014-11-26 23.493 4,478,182 +3,167 3.53% 105,207,548
2014-11-27 2014-11-25 23.683 4,475,015 -1,520 3.53% 105,980,993
2014-11-26 2014-11-24 25.104 4,476,535 +1,477 3.53% 112,378,010
2014-11-25 2014-11-21 25.104 4,475,058 +2,112 3.53% 112,340,932
2014-11-24 2014-11-20 25.577 4,472,946 +2,111 3.53% 114,406,552
2014-11-21 2014-11-19 26.051 4,470,835 +2,111 3.53% 116,470,198
2014-11-19 2014-11-17 26.998 4,468,724 +17,903 3.52% 120,648,485
2014-11-18 2014-11-14 27.472 4,450,821 +3,547 3.51% 122,273,292
2014-11-17 2014-11-13 27.472 4,447,274 +1,478 3.51% 122,175,849
2014-11-14 2014-11-12 27.472 4,445,796 +5,278 3.51% 122,135,245
2014-11-13 2014-11-11 27.472 4,440,518 -7,811 3.50% 121,990,247
2014-11-11 2014-11-07 28.893 4,448,329 -3,674 3.51% 128,525,771
2014-11-10 2014-11-06 28.893 4,452,003 +5,278 3.51% 128,631,924
2014-11-07 2014-11-05 26.525 4,446,725 +1,056 3.51% 117,948,326
2014-11-06 2014-11-04 26.525 4,445,669 +3,167 3.51% 117,920,316
2014-11-05 2014-11-03 25.577 4,442,502 +2,618 3.50% 113,627,873
2014-11-03 2014-10-30 26.051 4,439,884 +1,520 3.50% 115,663,891
2014-10-31 2014-10-29 25.104 4,438,364 -1,056 3.50% 111,419,773
2014-10-23 2014-10-21 27.472 4,439,420 -1,056 3.50% 121,960,083
2014-10-16 2014-10-14 27.946 4,440,476 +1,056 3.50% 124,092,354
2014-10-15 2014-10-13 28.419 4,439,420 +1,056 3.50% 126,165,603
2014-10-13 2014-10-09 27.946 4,438,364 +5,278 3.50% 124,033,332
2014-10-08 2014-10-06 28.419 4,433,086 +3,167 3.50% 125,985,595
2014-10-07 2014-10-03 26.998 4,429,919 -549 3.49% 119,600,811
2014-10-06 2014-09-30 27.472 4,430,468 -2,407 3.49% 121,714,153
2014-10-03 2014-09-29 28.419 4,432,875 -2,111 3.50% 125,979,598
2014-09-30 2014-09-26 30.314 4,434,986 -2,323 3.50% 134,442,231
2014-09-29 2014-09-25 30.788 4,437,309 +1,267 3.50% 136,614,411
2014-09-26 2014-09-24 30.788 4,436,042 +2,660 3.50% 136,575,403
2014-09-25 2014-09-23 30.788 4,433,382 +718 3.50% 136,493,507
2014-09-24 2014-09-22 32.209 4,432,664 -41,802 3.50% 142,770,082
2014-09-23 2014-09-19 25.104 4,474,466 +1,266 3.53% 112,326,070
2014-09-19 2014-09-17 25.104 4,473,200 +2,112 3.53% 112,294,289
2014-09-18 2014-09-16 25.577 4,471,088 -3,421 3.53% 114,359,030
2014-09-16 2014-09-12 25.577 4,474,509 +5,490 3.53% 114,446,530
2014-09-15 2014-09-11 25.104 4,469,019 -423 3.52% 112,189,330
2014-09-11 2014-09-08 26.051 4,469,442 +6,799 3.53% 116,433,909
2014-09-10 2014-09-05 26.998 4,462,643 +548 3.52% 120,484,307
2014-09-08 2014-09-04 26.998 4,462,095 +1,056 3.52% 120,469,512
2014-09-04 2014-09-02 26.998 4,461,039 +2,660 3.52% 120,441,002
2014-09-02 2014-08-29 26.998 4,458,379 +1,267 3.52% 120,369,186
2014-09-01 2014-08-28 26.998 4,457,112 +18,917 3.52% 120,334,979
2014-08-29 2014-08-27 27.946 4,438,195 +3,166 3.50% 124,028,610
2014-08-28 2014-08-26 28.419 4,435,029 +2,112 3.50% 126,040,814
2014-08-27 2014-08-25 28.419 4,432,917 +2,195 3.50% 125,980,792
2014-08-26 2014-08-22 28.893 4,430,722 +2,787 3.49% 128,017,052
2014-08-22 2014-08-20 29.367 4,427,935 -1,267 3.49% 130,033,847
2014-08-21 2014-08-19 29.367 4,429,202 +7,221 3.49% 130,071,054
2014-08-18 2014-08-14 30.788 4,421,981 -7,389 3.49% 136,142,497
2014-08-15 2014-08-13 31.261 4,429,370 +4,433 3.49% 138,467,987
2014-08-14 2014-08-12 31.261 4,424,937 +422 3.49% 138,329,406
2014-08-13 2014-08-11 31.261 4,424,515 -253 3.49% 138,316,213
2014-08-12 2014-08-08 32.209 4,424,768 +4,687 3.49% 142,515,763
2014-08-11 2014-08-07 33.156 4,420,081 +4,222 3.49% 146,552,001
2014-08-08 2014-08-06 34.103 4,415,859 -4,222 3.48% 150,595,217
2014-08-07 2014-08-05 32.682 4,420,081 +211 3.49% 144,458,401
2014-08-06 2014-08-04 32.209 4,419,870 +1,267 3.49% 142,358,005
2014-08-05 2014-08-01 33.156 4,418,603 +1,056 3.49% 146,502,996
2014-08-01 2014-07-30 32.209 4,417,547 +4,644 3.48% 142,283,184
2014-07-31 2014-07-29 33.630 4,412,903 -1,055 3.48% 148,404,207
2014-07-30 2014-07-28 34.103 4,413,958 +2,111 3.48% 150,530,386
2014-07-29 2014-07-25 33.156 4,411,847 +4,433 3.48% 146,278,995
2014-07-28 2014-07-24 33.156 4,407,414 -2,111 3.48% 146,132,014
2014-07-25 2014-07-23 33.630 4,409,525 -2,322 3.48% 148,290,607
2014-07-24 2014-07-22 34.103 4,411,847 +1,689 3.48% 150,458,394
2014-07-23 2014-07-21 32.682 4,410,158 +3,167 3.48% 144,134,094
2014-07-22 2014-07-18 34.103 4,406,991 +1,055 3.48% 150,292,789
2014-07-21 2014-07-17 35.524 4,405,936 +1,774 3.48% 156,517,510
2014-07-18 2014-07-16 35.524 4,404,162 -7,812 3.47% 156,454,490
2014-07-17 2014-07-15 35.051 4,411,974 -1,055 3.48% 154,642,246
2014-07-16 2014-07-14 33.630 4,413,029 +8,867 3.48% 148,408,445
2014-07-15 2014-07-11 34.103 4,404,162 +3,335 3.47% 150,196,311
2014-07-11 2014-07-09 35.524 4,400,827 -633 3.47% 156,336,017
2014-07-10 2014-07-08 35.998 4,401,460 +1,394 3.47% 158,443,284
2014-07-09 2014-07-07 35.998 4,400,066 +633 3.47% 158,393,103
2014-07-08 2014-07-04 35.998 4,399,433 +2,111 3.47% 158,370,316
2014-07-07 2014-07-03 36.472 4,397,322 +10,556 3.47% 160,377,145
2014-07-04 2014-07-02 37.893 4,386,766 +423 3.46% 166,225,612
2014-06-30 2014-06-26 38.366 4,386,343 -634 3.46% 168,287,203
2014-06-27 2014-06-25 37.893 4,386,977 -3,167 3.46% 166,233,607
2014-06-25 2014-06-23 38.366 4,390,144 +634 3.46% 168,433,033
2014-06-19 2014-06-17 39.787 4,389,510 -845 3.68% 174,646,068
2014-06-16 2014-06-12 39.313 4,390,355 -2,111 3.68% 172,600,168
2014-06-13 2014-06-11 40.261 4,392,466 -1,393 3.68% 176,844,199
2014-06-11 2014-06-09 40.734 4,393,859 +422 3.68% 178,981,462
2014-06-09 2014-06-05 36.945 4,393,437 +1,055 3.68% 162,316,433
2014-06-06 2014-06-04 36.945 4,392,382 -1,900 3.68% 162,277,456
2014-06-05 2014-06-03 36.472 4,394,282 -7,389 3.68% 160,266,271
2014-06-04 2014-05-30 37.419 4,401,671 -7,178 3.69% 164,705,520
2014-06-03 2014-05-29 34.103 4,408,849 -6,587 3.70% 150,356,153
2014-05-30 2014-05-28 35.051 4,415,436 -12,288 3.70% 154,763,591
2014-05-29 2014-05-27 30.788 4,427,724 -633 3.71% 136,319,311
2014-05-28 2014-05-26 30.788 4,428,357 +18,663 3.71% 136,338,799
2014-05-23 2014-05-21 32.209 4,409,694 +3,167 3.70% 142,030,250
2014-05-22 2014-05-20 33.156 4,406,527 -2,196 3.69% 146,102,605
2014-05-21 2014-05-19 32.209 4,408,723 +1,056 3.70% 141,998,975
2014-05-20 2014-05-16 31.735 4,407,667 +6,418 3.69% 139,877,243
2014-05-19 2014-05-15 32.209 4,401,249 +4,392 3.69% 141,758,248
2014-05-16 2014-05-14 33.630 4,396,857 +844 3.69% 147,864,587
2014-05-15 2014-05-13 34.103 4,396,013 +1,056 3.68% 149,918,403
2014-05-14 2014-05-12 33.630 4,394,957 +422 3.68% 147,800,690
2014-05-13 2014-05-09 33.630 4,394,535 -1,562 3.68% 147,786,499
2014-05-12 2014-05-08 32.682 4,396,097 +1,266 3.68% 143,674,548
2014-05-07 2014-05-02 35.998 4,394,831 +2,407 3.68% 158,204,654
2014-05-05 2014-04-30 36.945 4,392,424 +2,111 3.68% 162,279,007
2014-04-30 2014-04-28 37.893 4,390,313 -675 3.68% 166,360,016
2014-04-29 2014-04-25 37.419 4,390,988 -2,111 3.68% 164,305,774
2014-04-28 2014-04-24 37.893 4,393,099 +4,855 3.69% 166,465,585
2014-04-25 2014-04-23 37.893 4,388,244 +2,534 3.68% 166,281,617
2014-04-24 2014-04-22 39.313 4,385,710 +2,111 3.68% 172,417,557
2014-04-23 2014-04-17 37.893 4,383,599 -1,604 3.68% 166,105,606
2014-04-22 2014-04-16 37.893 4,385,203 +3,166 3.68% 166,166,386
2014-04-17 2014-04-15 37.893 4,382,037 +3,210 3.68% 166,046,418
2014-04-16 2014-04-14 39.787 4,378,827 +3,166 3.67% 174,221,022
2014-04-15 2014-04-11 41.208 4,375,661 -1,266 3.67% 180,312,736
2014-04-14 2014-04-10 41.682 4,376,927 -10,557 3.67% 182,438,066
2014-04-10 2014-04-08 41.682 4,387,484 -422 3.68% 182,878,100
2014-04-09 2014-04-07 42.155 4,387,906 +1,900 3.68% 184,974,050
2014-04-04 2014-04-02 43.576 4,386,006 +1,900 3.68% 191,126,335
2014-04-03 2014-04-01 44.997 4,384,106 -5,615 3.68% 197,273,221
2014-04-02 2014-03-31 44.050 4,389,721 -12,203 3.68% 193,367,441
2014-04-01 2014-03-28 43.576 4,401,924 -423 3.69% 191,819,984
2014-03-31 2014-03-27 42.629 4,402,347 +9,881 3.69% 187,668,017
2014-03-28 2014-03-26 43.103 4,392,466 +3,378 3.69% 189,327,319
2014-03-27 2014-03-25 45.471 4,389,088 +3,927 3.68% 199,576,318
2014-03-26 2014-03-24 44.050 4,385,161 +10,978 3.68% 193,166,573
2014-03-25 2014-03-21 43.103 4,374,183 +2,998 3.67% 188,539,271
2014-03-24 2014-03-20 41.682 4,371,185 +5,152 3.67% 182,198,729
2014-03-21 2014-03-19 43.576 4,366,033 +633 3.66% 190,255,984
2014-03-20 2014-03-18 43.103 4,365,400 +549 3.66% 188,160,700
2014-03-19 2014-03-17 42.155 4,364,851 +338 3.66% 184,002,157
2014-03-18 2014-03-14 45.471 4,364,513 +4,940 3.66% 198,458,867
2014-03-17 2014-03-13 46.418 4,359,573 +422 3.66% 202,364,120
2014-03-14 2014-03-12 49.260 4,359,151 +7,812 3.66% 214,732,973
2014-03-13 2014-03-11 47.366 4,351,339 -10,852 3.65% 206,103,992
2014-03-12 2014-03-10 42.629 4,362,191 -2,449 3.66% 185,956,203
2014-03-11 2014-03-07 43.576 4,364,640 -633 3.66% 190,195,282
2014-03-06 2014-03-04 40.734 4,365,273 +4,222 3.66% 177,817,027
2014-03-05 2014-03-03 43.103 4,361,051 -5,911 3.66% 187,973,246
2014-03-04 2014-02-28 42.629 4,366,962 -1,225 3.66% 186,159,587
2014-02-28 2014-02-26 39.787 4,368,187 -3,378 3.66% 173,797,687
2014-02-27 2014-02-25 38.840 4,371,565 -5,278 3.67% 169,790,848
2014-02-26 2014-02-24 39.313 4,376,843 -1,056 3.67% 172,068,964
2014-02-24 2014-02-20 37.419 4,377,899 -844 3.67% 163,815,998
2014-02-21 2014-02-19 37.419 4,378,743 -2,322 3.67% 163,847,580
2014-02-19 2014-02-17 37.419 4,381,065 +3,378 3.68% 163,934,466
2014-02-17 2014-02-13 37.893 4,377,687 +6,122 3.67% 165,881,585
2014-02-14 2014-02-12 38.366 4,371,565 -211 3.67% 167,720,227
2014-02-13 2014-02-11 39.787 4,371,776 -760 3.67% 173,940,483
2014-02-12 2014-02-10 41.208 4,372,536 -7,051 3.67% 180,183,961
2014-02-11 2014-02-07 36.945 4,379,587 +2,322 3.67% 161,804,742
2014-02-10 2014-02-06 37.419 4,377,265 +5,700 3.67% 163,792,275
2014-02-07 2014-02-05 37.893 4,371,565 +2,111 3.67% 165,649,607
2014-02-06 2014-02-04 37.419 4,369,454 +2,112 3.67% 163,499,996
2014-02-05 2014-01-30 37.893 4,367,342 -43 3.66% 165,489,587
2014-02-04 2014-01-28 38.840 4,367,385 -1,055 3.66% 169,628,497
2014-01-29 2014-01-27 39.787 4,368,440 +1,055 3.67% 173,807,753
2014-01-28 2014-01-24 38.840 4,367,385 +3,378 3.66% 169,628,497
2014-01-27 2014-01-23 39.787 4,364,007 -1,055 3.66% 173,631,377
2014-01-23 2014-01-21 42.629 4,365,062 -1,605 3.66% 186,078,591
2014-01-22 2014-01-20 43.576 4,366,667 -3,716 3.66% 190,283,611
2014-01-21 2014-01-17 41.208 4,370,383 -25,081 3.67% 180,095,240
2014-01-16 2014-01-14 36.472 4,395,464 +1,056 3.69% 160,309,381
2014-01-15 2014-01-13 36.472 4,394,408 +527,597 3.69% 160,270,867
2014-01-14 2014-01-10 36.945 3,866,811 +422 3.24% 142,860,127
2014-01-09 2014-01-07 37.419 3,866,389 +85 3.24% 144,675,876
2014-01-08 2014-01-06 36.945 3,866,304 +918,387 3.24% 142,841,396
2014-01-07 2014-01-03 37.419 2,947,917 +633 2.47% 110,307,699
2014-01-02 2013-12-27 38.366 2,947,284 -633 2.47% 113,076,013
2013-12-30 2013-12-24 38.366 2,947,917 -3,462 2.47% 113,100,299
2013-12-27 2013-12-20 38.840 2,951,379 -29,262 2.48% 114,631,063
2013-12-23 2013-12-19 38.366 2,980,641 +1,267 2.50% 114,355,794
2013-12-20 2013-12-18 38.840 2,979,374 -634 2.50% 115,718,384
2013-12-19 2013-12-17 38.840 2,980,008 -464 2.50% 115,743,008
2013-12-18 2013-12-16 38.366 2,980,472 +1,984 2.50% 114,349,310
2013-12-17 2013-12-13 38.840 2,978,488 -4,433 2.50% 115,683,972
2013-12-16 2013-12-12 38.366 2,982,921 +1,266 2.50% 114,443,269
2013-12-12 2013-12-10 39.313 2,981,655 -1,055 2.50% 117,219,258
2013-12-11 2013-12-09 38.840 2,982,710 +1,562 2.50% 115,847,954
2013-12-10 2013-12-06 38.840 2,981,148 +2,323 2.50% 115,787,286
2013-12-09 2013-12-05 39.313 2,978,825 +4,349 2.50% 117,108,001
2013-12-06 2013-12-04 38.366 2,974,476 +7,600 2.50% 114,119,267
2013-12-05 2013-12-03 39.313 2,966,876 -2,618 2.49% 116,638,244
2013-12-04 2013-12-02 40.734 2,969,494 -3,800 2.49% 120,960,727
2013-11-29 2013-11-27 39.787 2,973,294 -2,745 2.49% 118,298,878
2013-11-28 2013-11-26 40.261 2,976,039 -5,658 2.50% 119,817,713
2013-11-26 2013-11-22 39.313 2,981,697 +4,265 2.50% 117,220,909
2013-11-22 2013-11-20 40.261 2,977,432 +1,900 2.50% 119,873,797
2013-11-21 2013-11-19 39.787 2,975,532 +4,518 2.50% 118,387,921
2013-11-20 2013-11-18 39.787 2,971,014 +1,056 2.49% 118,208,163
2013-11-19 2013-11-15 39.787 2,969,958 +3,167 2.49% 118,166,148
2013-11-18 2013-11-14 40.261 2,966,791 +1,477 2.49% 119,445,382
2013-11-15 2013-11-13 40.734 2,965,314 +2,745 2.49% 120,790,457
2013-11-12 2013-11-08 41.208 2,962,569 +2,787 2.49% 122,081,881
2013-11-11 2013-11-07 38.366 2,959,782 -634 2.48% 113,555,514
2013-11-08 2013-11-06 38.366 2,960,416 +338 2.48% 113,579,838
2013-11-06 2013-11-04 39.313 2,960,078 +211 2.48% 116,370,991
2013-11-05 2013-11-01 39.787 2,959,867 +1,901 2.48% 117,764,656
2013-11-04 2013-10-31 39.787 2,957,966 +1,562 2.48% 117,689,020
2013-11-01 2013-10-30 39.313 2,956,404 +1,055 2.48% 116,226,553
2013-10-31 2013-10-29 40.261 2,955,349 +1,352 2.48% 118,984,718
2013-10-29 2013-10-25 40.734 2,953,997 +633 2.48% 120,329,465
2013-10-28 2013-10-24 41.682 2,953,364 -253 2.48% 123,101,440
2013-10-25 2013-10-23 41.208 2,953,617 +337 2.48% 121,712,985
2013-10-24 2013-10-22 40.734 2,953,280 +1,901 2.48% 120,300,258
2013-10-23 2013-10-21 42.629 2,951,379 +1,604 2.48% 125,814,581
2013-10-22 2013-10-18 43.576 2,949,775 +1,478 2.47% 128,540,564
2013-10-21 2013-10-17 43.576 2,948,297 +20,394 2.47% 128,476,158
2013-10-18 2013-10-16 44.524 2,927,903 -1,351 2.46% 130,361,102
2013-10-17 2013-10-15 44.997 2,929,254 +1,183 2.46% 131,808,713
2013-10-16 2013-10-11 45.471 2,928,071 +2,955 2.46% 133,142,381
2013-10-15 2013-10-10 46.418 2,925,116 +2,112 2.45% 135,779,015
2013-10-10 2013-10-08 45.945 2,923,004 +4,855 2.45% 134,296,479
2013-10-09 2013-10-07 44.997 2,918,149 +25,589 2.45% 131,309,018
2013-10-08 2013-10-04 47.366 2,892,560 -1,478 2.43% 137,007,979
2013-10-07 2013-10-03 43.103 2,894,038 +1,182 2.43% 124,740,967
2013-10-04 2013-10-02 43.576 2,892,856 +1,267 2.43% 126,060,239
2013-10-03 2013-09-30 45.471 2,891,589 -423 2.43% 131,483,507
2013-10-02 2013-09-27 46.418 2,892,012 -8,233 2.43% 134,242,382
2013-09-30 2013-09-26 42.155 2,900,245 +2,955 2.43% 122,261,066
2013-09-27 2013-09-25 43.103 2,897,290 +1,478 2.44% 124,881,137
2013-09-26 2013-09-24 44.050 2,895,812 +634 2.44% 127,560,671
2013-09-24 2013-09-19 43.576 2,895,178 +1,689 2.44% 126,161,424
2013-09-23 2013-09-18 44.524 2,893,489 +2,238 2.43% 128,828,863
2013-09-18 2013-09-16 45.945 2,891,251 +211 2.43% 132,837,598
2013-09-17 2013-09-13 46.892 2,891,040 +549 2.43% 135,566,623
2013-09-16 2013-09-12 47.366 2,890,491 +5,573 2.43% 136,909,979
2013-09-13 2013-09-11 49.260 2,884,918 +971 2.43% 142,111,851
2013-09-12 2013-09-10 51.155 2,883,947 -5,067 2.43% 147,528,020
2013-09-11 2013-09-09 50.208 2,889,014 -2,026 2.43% 145,050,422
2013-09-10 2013-09-06 49.260 2,891,040 -1,225 2.43% 142,413,422
2013-09-09 2013-09-05 51.155 2,892,265 +2,914 2.43% 147,953,527
2013-09-05 2013-09-03 47.366 2,889,351 -8,868 2.43% 136,855,983
2013-09-04 2013-09-02 50.208 2,898,219 +2,027 2.44% 145,512,582
2013-09-02 2013-08-29 47.366 2,896,192 -1,013 2.44% 137,180,011
2013-08-30 2013-08-28 48.313 2,897,205 -1,394 2.44% 139,972,552
2013-08-28 2013-08-26 49.260 2,898,599 +1,056 2.44% 142,785,781
2013-08-26 2013-08-22 48.313 2,897,543 -718 2.44% 139,988,882
2013-08-23 2013-08-21 47.366 2,898,261 +591 2.44% 137,278,010
2013-08-22 2013-08-20 48.313 2,897,670 -12,287 2.44% 139,995,018
2013-08-21 2013-08-19 50.208 2,909,957 +42 2.45% 146,101,919
2013-08-20 2013-08-16 49.260 2,909,915 -169 2.45% 143,343,210
2013-08-19 2013-08-15 44.050 2,910,084 +971 2.45% 128,189,354
2013-08-15 2013-08-12 46.892 2,909,113 +2,450 2.45% 136,414,102
2013-08-13 2013-08-09 48.313 2,906,663 +11,527 2.45% 140,429,496
2013-08-09 2013-08-07 50.208 2,895,136 -1,098 2.44% 145,357,792
2013-08-08 2013-08-06 50.208 2,896,234 +422 2.44% 145,412,920
2013-08-07 2013-08-05 51.155 2,895,812 +2,703 2.44% 148,134,973
2013-08-06 2013-08-02 51.155 2,893,109 -718 2.44% 147,996,701
2013-08-05 2013-08-01 50.208 2,893,827 +549 2.44% 145,292,071
2013-08-02 2013-07-31 52.102 2,893,278 +1,773 2.44% 150,746,186
2013-08-01 2013-07-30 55.891 2,891,505 +1,309 2.44% 161,610,450
2013-07-31 2013-07-29 55.891 2,890,196 -211 2.44% 161,537,288
2013-07-30 2013-07-26 54.944 2,890,407 -591 2.46% 158,810,961
2013-07-26 2013-07-24 57.786 2,890,998 -3,209 2.46% 167,059,472
2013-07-25 2013-07-23 56.839 2,894,207 +21,049 2.46% 164,503,188
2013-07-24 2013-07-22 53.997 2,873,158 +2,407 2.45% 155,141,449
2013-07-23 2013-07-19 49.260 2,870,751 +1,984 2.44% 141,413,981
2013-07-22 2013-07-18 49.260 2,868,767 +3,167 2.44% 141,316,248
2013-07-19 2013-07-17 51.155 2,865,600 +2,871 2.44% 146,589,481
2013-07-18 2013-07-16 51.155 2,862,729 +127 2.44% 146,442,615
2013-07-16 2013-07-12 55.891 2,862,602 +507 2.44% 159,995,019
2013-07-15 2013-07-11 55.891 2,862,095 +3,378 2.44% 159,966,682
2013-07-11 2013-07-09 55.891 2,858,717 +422 2.43% 159,777,880
2013-07-10 2013-07-08 56.839 2,858,295 +1,688,988 2.43% 162,461,994
2013-07-09 2013-07-05 59.681 1,169,307 +1,057,728 1.00% 69,785,080
2013-07-08 2013-07-04 60.628 111,579 +1,267 0.10% 6,764,815
2013-07-03 2013-06-28 56.839 110,312 -127 0.09% 6,269,999
2013-07-02 2013-06-27 52.102 110,439 -549 0.09% 5,754,116
2013-06-28 2013-06-26 54.944 110,988 +12,499 0.10% 6,098,142
2013-06-27 2013-06-25 53.997 98,489 -676 0.09% 5,318,095
2013-06-26 2013-06-24 58.733 99,165 +1,309 0.09% 5,824,298
2013-06-25 2013-06-21 61.575 97,856 +1,605 0.09% 6,025,517
2013-06-21 2013-06-19 63.470 96,251 +1,984 0.08% 6,109,048
2013-06-20 2013-06-18 66.312 94,267 +2,829 0.08% 6,251,025
2013-06-19 2013-06-17 61.575 91,438 -2,406 0.08% 5,630,326
2013-06-18 2013-06-14 70.101 93,844 +2,026 0.09% 6,578,573
2013-06-17 2013-06-13 66.312 91,818 +3,505 0.09% 6,088,627
2013-06-14 2013-06-11 65.365 88,313 -4,814 0.08% 5,772,543
2013-06-13 2013-06-10 63.470 93,127 +8,614 0.09% 5,910,768
2013-06-11 2013-06-07 56.839 84,513 -2,449 0.08% 4,803,616
2013-06-10 2013-06-06 45.945 86,962 +3,378 0.08% 3,995,441
2013-06-07 2013-06-05 45.945 83,584 -2,533 0.08% 3,840,240
2013-06-06 2013-06-04 40.734 86,117 +464 0.08% 3,507,929
2013-06-05 2013-06-03 40.734 85,653 +4,476 0.08% 3,489,028
2013-06-03 2013-05-30 35.051 81,177 +1,478 0.08% 2,845,301
2013-05-31 2013-05-29 35.998 79,699 -2,111 0.07% 2,868,996
2013-05-29 2013-05-27 37.893 81,810 +633 0.08% 3,099,987
2013-05-27 2013-05-23 38.366 81,177 +3,800 0.23% 3,114,451
2013-05-23 2013-05-21 40.734 77,377 +845 0.22% 3,151,910
2013-05-21 2013-05-16 40.734 76,532 +971 0.22% 3,117,489
2013-05-20 2013-05-15 40.734 75,561 +633 0.22% 3,077,936
2013-05-15 2013-05-13 40.734 74,928 +1,689 0.21% 3,052,151
2013-05-13 2013-05-09 43.576 73,239 +1,900 0.21% 3,191,492
2013-05-10 2013-05-08 43.576 71,339 +549 0.20% 3,108,697
2013-05-09 2013-05-07 44.050 70,790 +1,056 0.20% 3,118,303
2013-05-08 2013-05-06 42.629 69,734 -3,378 0.20% 2,972,696
2013-05-03 2013-04-30 40.261 73,112 +4,011 0.21% 2,943,548
2013-05-02 2013-04-29 43.103 69,101 +1,689 0.20% 2,978,442
2013-04-30 2013-04-26 43.103 67,412 -2,871 0.19% 2,905,642
2013-04-29 2013-04-25 42.155 70,283 -676 0.20% 2,962,810
2013-04-26 2013-04-24 42.629 70,959 +423 0.20% 3,024,917
2013-04-25 2013-04-23 42.155 70,536 +2,026 0.20% 2,973,475
2013-04-24 2013-04-22 44.050 68,510 -1,055 0.20% 3,017,869
2013-04-23 2013-04-19 43.576 69,565 -1,056 0.20% 3,031,392
2013-04-22 2013-04-18 43.103 70,621 +2,787 0.20% 3,043,959
2013-04-19 2013-04-17 44.524 67,834 +422 0.19% 3,020,221
2013-04-18 2013-04-16 44.997 67,412 +423 0.19% 3,033,362
2013-04-17 2013-04-15 46.418 66,989 +1,055 0.19% 3,109,518
2013-04-16 2013-04-12 45.945 65,934 +7,178 0.19% 3,029,316
2013-04-15 2013-04-11 45.471 58,756 -971 0.17% 2,671,695
2013-04-12 2013-04-10 41.208 59,727 +1,056 0.17% 2,461,237
2013-04-11 2013-04-09 40.734 58,671 -422 0.17% 2,389,931
2013-04-10 2013-04-08 41.208 59,093 +928 0.17% 2,435,111
2013-04-09 2013-04-05 42.629 58,165 -971 0.17% 2,479,521
2013-04-08 2013-04-03 46.418 59,136 -169 0.17% 2,744,995
2013-04-05 2013-04-02 46.892 59,305 -7,178 0.17% 2,780,930
2013-01-07 2013-01-03 64.417 66,483 +3,167 0.19% 4,282,654
2012-11-16 2012-11-14 64.417 63,316 -1,182 0.18% 4,078,645
2011-08-26 2011-08-24 64.417 64,498 -211 0.18% 4,154,786
2011-03-25 2011-03-23 64.417 64,709 -85 0.18% 4,168,378
2010-07-07 2010-07-05 64.417 64,794 -464 0.19% 4,173,853
2010-07-05 2010-06-30 74.838 65,258 -2,407 0.19% 4,883,760
2010-07-02 2010-06-29 71.996 67,665 +591 0.19% 4,871,595
2010-06-30 2010-06-28 76.732 67,074 -1,056 0.19% 5,146,746
2010-06-29 2010-06-25 76.732 68,130 +1,521 0.19% 5,227,775
2010-06-28 2010-06-24 78.627 66,609 +1,055 0.19% 5,237,264
2010-06-25 2010-06-23 80.522 65,554 -1,731 0.19% 5,278,513
2010-06-24 2010-06-22 80.522 67,285 +211 0.19% 5,417,896
2010-06-23 2010-06-21 79.574 67,074 +1,436 0.19% 5,337,366
2010-06-22 2010-06-18 81.469 65,638 +633 0.19% 5,347,457
2010-06-21 2010-06-17 81.469 65,005 -1,647 0.19% 5,295,887
2010-06-18 2010-06-15 83.364 66,652 +2,660 0.19% 5,556,347
2010-06-17 2010-06-14 85.258 63,992 -3,758 0.18% 5,455,841
2010-06-15 2010-06-11 84.311 67,750 -464 0.19% 5,712,060
2010-06-14 2010-06-10 85.258 68,214 +3,082 0.19% 5,815,801
2010-06-11 2010-06-09 85.258 65,132 +1,056 0.19% 5,553,035
2010-06-09 2010-06-07 89.995 64,076 +507 0.18% 5,766,502
2010-06-08 2010-06-04 89.995 63,569 +506 0.18% 5,720,875
2010-06-07 2010-06-03 91.889 63,063 +1,267 0.18% 5,794,819
2010-06-04 2010-06-02 91.889 61,796 +338 0.18% 5,678,395
2010-06-03 2010-06-01 92.837 61,458 +2,491 0.18% 5,705,556
2010-06-02 2010-05-31 95.679 58,967 +10,556 0.17% 5,641,881
2010-06-01 2010-05-28 98.521 48,411 -1,857 0.14% 4,769,478
2010-05-31 2010-05-27 94.731 50,268 -10,050 0.14% 4,761,953
2010-05-28 2010-05-26 96.626 60,318 -718 0.17% 5,828,282
2010-05-27 2010-05-25 95.679 61,036 +2,365 0.17% 5,839,840
2010-05-26 2010-05-24 98.521 58,671 -8,910 0.17% 5,780,299
2010-05-25 2010-05-20 86.205 67,581 +5,067 0.19% 5,825,853
2010-05-24 2010-05-19 93.784 62,514 +1,394 0.18% 5,862,812
2010-05-20 2010-05-18 95.679 61,120 +338 0.17% 5,847,877
2010-05-19 2010-05-17 97.573 60,782 +1,266 0.17% 5,930,696
2010-05-18 2010-05-14 102.310 59,516 +1,056 0.17% 6,089,070
2010-05-17 2010-05-13 103.257 58,460 +7,389 0.17% 6,036,411
2010-05-14 2010-05-12 101.362 51,071 -5,236 0.15% 5,176,684
2010-05-13 2010-05-11 97.573 56,307 +1,056 0.16% 5,494,056
2010-05-12 2010-05-10 95.679 55,251 -1,605 0.16% 5,286,339
2010-05-11 2010-05-07 93.784 56,856 +676 0.16% 5,332,182
2010-05-10 2010-05-06 96.626 56,180 +3,040 0.16% 5,428,444
2010-05-07 2010-05-05 98.521 53,140 +7,390 0.15% 5,235,382
2010-05-06 2010-05-04 105.152 45,750 -16,933 0.13% 4,810,692
2010-05-05 2010-05-03 99.468 62,683 -3,124 0.18% 6,234,944
2010-05-04 2010-04-30 97.573 65,807 -5,616 0.19% 6,421,002
2010-05-03 2010-04-29 95.679 71,423 +19,677 0.21% 6,833,653
2010-04-30 2010-04-28 98.521 51,746 -4,645 0.15% 5,098,044
2010-04-29 2010-04-27 95.679 56,391 +2,111 0.16% 5,395,412
2010-04-28 2010-04-26 95.679 54,280 -3,673 0.16% 5,193,435
2010-04-27 2010-04-23 95.679 57,953 -4,645 0.17% 5,544,862
2010-04-26 2010-04-22 94.731 62,598 +42 0.18% 5,929,990
2010-04-23 2010-04-21 91.889 62,556 +760 0.18% 5,748,231
2010-04-22 2010-04-20 92.837 61,796 -253 0.18% 5,736,935
2010-04-21 2010-04-19 93.784 62,049 +2,956 0.18% 5,819,202
2010-04-20 2010-04-16 95.679 59,093 -1,689 0.17% 5,653,936
2010-04-19 2010-04-15 96.626 60,782 -1,436 0.18% 5,873,117
2010-04-16 2010-04-14 94.731 62,218 -8,656 0.18% 5,893,992
2010-04-15 2010-04-13 88.100 70,874 +17,523 0.21% 6,244,007
2010-04-14 2010-04-12 88.100 53,351 +3,420 0.15% 4,700,229
2010-04-13 2010-04-09 91.889 49,931 +3,294 0.14% 4,588,127
2010-04-12 2010-04-08 93.784 46,637 +422 0.14% 4,373,804
2010-04-09 2010-04-07 94.731 46,215 -507 0.13% 4,378,007
2010-04-08 2010-04-01 94.731 46,722 +634 0.14% 4,426,036
2010-04-07 2010-03-31 93.784 46,088 -1,183 0.13% 4,322,316
2010-04-01 2010-03-30 94.731 47,271 +760 0.14% 4,478,043
2010-03-31 2010-03-29 90.942 46,511 +338 0.14% 4,229,805
2010-03-30 2010-03-26 92.837 46,173 -295 0.14% 4,286,548
2010-03-29 2010-03-25 93.784 46,468 +760 0.14% 4,357,954
2010-03-26 2010-03-24 91.889 45,708 +253 0.13% 4,200,079
2010-03-25 2010-03-23 94.731 45,455 +507 0.13% 4,306,011
2010-03-24 2010-03-22 95.679 44,948 +211 0.13% 4,300,562
2010-03-23 2010-03-19 96.626 44,737 -1,816 0.13% 4,322,754
2010-03-22 2010-03-18 94.731 46,553 +211 0.14% 4,410,026
2010-03-19 2010-03-17 97.573 46,342 -886 0.14% 4,521,739
2010-03-18 2010-03-16 96.626 47,228 -1,689 0.14% 4,563,449
2010-03-17 2010-03-15 92.837 48,917 +1,351 0.14% 4,541,291
2010-03-16 2010-03-12 93.784 47,566 +380 0.14% 4,460,929
2010-03-15 2010-03-11 93.784 47,186 +802 0.14% 4,425,291
2010-03-12 2010-03-10 94.731 46,384 -633 0.14% 4,394,016
2010-03-11 2010-03-09 96.626 47,017 -169 0.14% 4,543,061
2010-03-10 2010-03-08 93.784 47,186 +127 0.14% 4,425,291
2010-03-09 2010-03-05 93.784 47,059 +3,926 0.14% 4,413,380
2010-03-08 2010-03-04 98.521 43,133 +1,605 0.13% 4,249,487
2010-03-05 2010-03-03 104.204 41,528 -1,436 0.12% 4,327,401
2010-03-04 2010-03-02 105.152 42,964 +1,605 0.13% 4,517,739
2010-03-03 2010-03-01 107.046 41,359 -1,182 0.12% 4,427,331
2010-03-02 2010-02-26 107.046 42,541 +126 0.12% 4,553,859
2010-03-01 2010-02-25 106.099 42,415 +845 0.12% 4,500,191
2010-02-26 2010-02-24 107.994 41,570 -1,774 0.12% 4,489,297
2010-02-25 2010-02-23 104.204 43,344 +465 0.13% 4,516,637
2010-02-24 2010-02-22 103.257 42,879 +5,911 0.13% 4,427,562
2010-02-23 2010-02-19 106.099 36,968 -675 0.11% 3,922,270
2010-02-22 2010-02-18 101.362 37,643 -2,872 0.11% 3,815,588
2010-02-17 2010-02-11 93.784 40,515 -2,575 0.12% 3,799,658
2010-02-12 2010-02-10 93.784 43,090 +4,349 0.13% 4,041,152
2010-02-11 2010-02-09 101.362 38,741 -380 0.11% 3,926,884
2010-02-09 2010-02-05 94.731 39,121 -802 0.12% 3,705,983
2010-02-08 2010-02-04 99.468 39,923 +3,082 0.12% 3,971,055
2010-02-05 2010-02-03 98.521 36,841 -633 0.11% 3,629,596
2010-02-04 2010-02-02 94.731 37,474 +211 0.11% 3,549,961
2010-02-03 2010-02-01 92.837 37,263 +211 0.11% 3,459,373
2010-02-02 2010-01-29 86.205 37,052 -296 0.11% 3,194,085
2010-02-01 2010-01-28 85.258 37,348 +1,056 0.11% 3,184,222
2010-01-29 2010-01-27 80.522 36,292 +675 0.11% 2,922,290
2010-01-28 2010-01-26 89.995 35,617 -380 0.10% 3,205,342
2010-01-27 2010-01-25 93.784 35,997 +760 0.11% 3,375,942
2010-01-26 2010-01-22 93.784 35,237 +85 0.10% 3,304,666
2010-01-25 2010-01-21 91.889 35,152 +253 0.10% 3,230,095
2010-01-22 2010-01-20 96.626 34,899 +1,056 0.10% 3,372,148
2010-01-21 2010-01-19 92.837 33,843 +4,856 0.10% 3,141,871
2010-01-20 2010-01-18 88.100 28,987 +844 0.09% 2,553,758
2010-01-19 2010-01-15 104.204 28,143 -1,224 0.08% 2,932,625
2010-01-18 2010-01-14 93.784 29,367 -3,632 0.09% 2,754,154
2010-01-15 2010-01-13 85.258 32,999 -844 0.10% 2,813,434
2010-01-14 2010-01-12 84.311 33,843 -2,829 0.10% 2,853,332
2010-01-13 2010-01-11 82.416 36,672 +633 0.11% 3,022,368
2010-01-12 2010-01-08 82.416 36,039 -3,716 0.11% 2,970,198
2010-01-11 2010-01-07 76.732 39,755 -6,544 0.12% 3,050,495
2010-01-08 2010-01-06 74.838 46,299 +422 0.14% 3,464,912
2010-01-07 2010-01-05 73.890 45,877 -4,772 0.13% 3,389,870
2010-01-06 2010-01-04 68.207 50,649 -5,404 0.15% 3,454,593
2010-01-05 2009-12-31 65.365 56,053 -1,098 0.16% 3,663,882
2010-01-04 2009-12-29 63.470 57,151 +633 0.17% 3,627,372
2009-12-30 2009-12-28 66.312 56,518 -1,815 0.17% 3,747,816
2009-12-23 2009-12-21 56.839 58,333 -1,056 0.17% 3,315,576
2009-12-22 2009-12-18 57.786 59,389 -1,182 0.17% 3,431,858
2009-12-21 2009-12-17 59.681 60,571 -6,334 0.18% 3,614,921
2009-12-18 2009-12-16 59.681 66,905 +1,056 0.20% 3,992,938
2009-12-17 2009-12-15 61.575 65,849 -127 0.19% 4,054,675
2009-12-16 2009-12-14 61.575 65,976 -845 0.19% 4,062,495
2009-12-15 2009-12-11 61.575 66,821 +1,183 0.20% 4,114,526
2009-12-14 2009-12-10 61.575 65,638 -803 0.19% 4,041,682
2009-12-11 2009-12-09 62.523 66,441 +634 0.20% 4,154,068
2009-12-10 2009-12-08 64.417 65,807 +887 0.19% 4,239,108
2009-12-09 2009-12-07 65.365 64,920 +506 0.19% 4,243,469
2009-12-08 2009-12-04 65.365 64,414 -633 0.19% 4,210,395
2009-12-07 2009-12-03 66.312 65,047 +1,562 0.19% 4,313,391
2009-12-04 2009-12-02 67.259 63,485 -1,689 0.19% 4,269,952
2009-12-03 2009-12-01 67.259 65,174 -422 0.19% 4,383,552
2009-12-01 2009-11-27 60.628 65,596 -465 0.19% 3,976,956
2009-11-30 2009-11-26 64.417 66,061 +423 0.19% 4,255,470
2009-11-27 2009-11-25 66.312 65,638 -169 0.19% 4,352,581
2009-11-26 2009-11-24 67.259 65,807 +1,224 0.19% 4,426,128
2009-11-25 2009-11-23 69.154 64,583 -3,631 0.19% 4,466,163
2009-11-24 2009-11-20 67.259 68,214 +127 0.20% 4,588,020
2009-11-23 2009-11-19 66.312 68,087 -10,261 0.20% 4,514,979
2009-11-20 2009-11-18 67.259 78,348 -10,049 0.23% 5,269,625
2009-11-19 2009-11-17 66.312 88,397 +1,773 0.26% 5,861,774
2009-11-18 2009-11-16 67.259 86,624 +3,505 0.25% 5,826,263
2009-11-17 2009-11-13 69.154 83,119 +3,631 0.24% 5,747,999
2009-11-16 2009-11-12 70.101 79,488 +13,005 0.23% 5,572,201
2009-11-13 2009-11-11 68.207 66,483 +2,787 0.20% 4,534,575
2009-11-12 2009-11-10 71.048 63,696 +422 0.19% 4,525,503
2009-11-11 2009-11-09 71.048 63,274 +1,900 0.19% 4,495,521
2009-11-10 2009-11-06 71.996 61,374 +11,106 0.18% 4,418,669
2009-11-09 2009-11-05 71.048 50,268 -5,321 0.15% 3,571,465
2009-11-06 2009-11-04 74.838 55,589 +5,827 0.16% 4,160,154
2009-11-05 2009-11-03 73.890 49,762 +6,165 0.15% 3,676,935
2009-11-04 2009-11-02 73.890 43,597 +718 0.13% 3,221,400
2009-11-03 2009-10-30 76.732 42,879 +3,167 0.13% 3,290,206
2009-11-02 2009-10-29 77.680 39,712 +1,435 0.12% 3,084,815
2009-10-30 2009-10-28 77.680 38,277 +971 0.11% 2,973,344
2009-10-29 2009-10-27 80.522 37,306 -1,815 0.11% 3,003,939
2009-10-28 2009-10-23 77.680 39,121 +1,984 0.12% 3,038,906
2009-10-23 2009-10-21 77.680 37,137 +1,352 0.11% 2,884,790
2009-10-22 2009-10-20 78.627 35,785 +2,195 0.11% 2,813,666
2009-10-20 2009-10-16 82.416 33,590 +3,420 0.10% 2,768,361
2009-10-19 2009-10-15 85.258 30,170 -591 0.09% 2,572,239
2009-10-15 2009-10-13 88.100 30,761 -2,406 0.09% 2,710,047
2009-10-14 2009-10-12 88.100 33,167 -3,041 0.10% 2,922,016
2009-10-13 2009-10-09 81.469 36,208 -1,456 0.11% 2,949,826
2009-10-12 2009-10-08 76.732 37,664 -296 0.11% 2,890,047
2009-10-09 2009-10-07 78.627 37,960 -464 0.11% 2,984,680
2009-10-08 2009-10-06 77.680 38,424 -549 0.11% 2,984,763
2009-10-05 2009-09-30 79.574 38,973 -1,098 0.11% 3,101,249
2009-10-02 2009-09-29 75.785 40,071 +506 0.12% 3,036,782
2009-09-30 2009-09-28 75.785 39,565 -506 0.12% 2,998,435
2009-09-29 2009-09-25 78.627 40,071 +1,478 0.12% 3,150,662
2009-09-28 2009-09-24 70.101 38,593 +1,942 0.11% 2,705,414
2009-09-25 2009-09-23 71.996 36,651 +42 0.11% 2,638,718
2009-09-24 2009-09-22 74.838 36,609 +634 0.11% 2,739,734
2009-09-23 2009-09-21 78.627 35,975 +126 0.11% 2,828,605
2009-09-22 2009-09-18 81.469 35,849 -338 0.11% 2,920,579
2009-09-21 2009-09-17 79.574 36,187 +380 0.11% 2,879,555
2009-09-18 2009-09-16 82.416 35,807 +1,436 0.11% 2,951,078
2009-09-17 2009-09-15 85.258 34,371 +1,140 0.10% 2,930,408
2009-09-16 2009-09-14 85.258 33,231 +760 0.10% 2,833,214
2009-09-15 2009-09-11 87.153 32,471 -4,560 0.10% 2,829,938
2009-09-14 2009-09-10 82.416 37,031 +2,787 0.11% 3,051,955
2009-09-11 2009-09-09 85.258 34,244 -2,069 0.10% 2,919,581
2009-09-10 2009-09-08 80.522 36,313 -2,829 0.11% 2,923,981
2009-09-09 2009-09-07 80.522 39,142 +591 0.12% 3,151,777
2009-09-08 2009-09-04 83.364 38,551 -253 0.11% 3,213,748
2009-09-07 2009-09-03 67.259 38,804 -2,070 0.11% 2,609,927
2009-09-04 2009-09-02 62.523 40,874 -126 0.12% 2,555,551
2009-09-03 2009-09-01 58.733 41,000 -887 0.12% 2,408,070
2009-09-02 2009-08-31 59.681 41,887 +1,900 0.12% 2,499,846
2009-09-01 2009-08-28 68.207 39,987 +2,618 0.12% 2,727,375
2009-08-28 2009-08-26 77.680 37,369 -2,913 0.11% 2,902,811
2009-08-27 2009-08-25 74.838 40,282 +2,280 0.12% 3,014,613
2009-08-26 2009-08-24 82.416 38,002 +1,351 0.11% 3,131,981
2009-08-25 2009-08-21 85.258 36,651 +1,309 0.11% 3,124,797
2009-08-24 2009-08-20 87.153 35,342 -1,267 0.10% 3,080,154
2009-08-21 2009-08-19 89.047 36,609 -422 0.11% 3,259,937
2009-08-20 2009-08-18 87.153 37,031 -2,280 0.11% 3,227,355
2009-08-19 2009-08-17 89.047 39,311 +2,111 0.12% 3,500,543
2009-08-18 2009-08-14 85.258 37,200 +2,069 0.11% 3,171,604
2009-08-17 2009-08-13 93.784 35,131 +845 0.10% 3,294,725
2009-08-14 2009-08-12 94.731 34,286 +506 0.10% 3,247,957
2009-08-13 2009-08-11 95.679 33,780 -126 0.10% 3,232,023
2009-08-12 2009-08-10 94.731 33,906 +2,913 0.10% 3,211,959
2009-08-11 2009-08-07 93.784 30,993 +3,294 0.09% 2,906,647
2009-08-10 2009-08-06 98.521 27,699 -212 0.08% 2,728,921
2009-08-07 2009-08-05 98.521 27,911 +1,056 0.08% 2,749,807
2009-08-06 2009-08-04 102.310 26,855 -676 0.08% 2,747,530
2009-08-05 2009-08-03 105.152 27,531 -3,082 0.08% 2,894,933
2009-08-04 2009-07-31 100.415 30,613 +3,125 0.09% 3,074,010
2009-08-03 2009-07-30 99.468 27,488 +422 0.08% 2,734,173
2009-07-31 2009-07-29 100.415 27,066 -2,576 0.08% 2,717,837
2009-07-30 2009-07-28 102.310 29,642 +591 0.09% 3,032,667
2009-07-29 2009-07-27 96.626 29,051 +1,563 0.09% 2,807,080
2009-07-28 2009-07-24 99.468 27,488 -254 0.08% 2,734,173
2009-07-27 2009-07-23 95.679 27,742 -1,562 0.08% 2,654,316
2009-07-24 2009-07-22 96.626 29,304 +5,996 0.09% 2,831,526
2009-07-23 2009-07-21 98.521 23,308 -591 0.07% 2,296,317
2009-07-22 2009-07-20 93.784 23,899 +11,992 0.07% 2,241,343
2009-07-21 2009-07-17 119.361 11,907 -1,563 0.04% 1,421,237
2009-07-20 2009-07-16 117.467 13,470 -654 0.04% 1,582,278
2009-07-17 2009-07-15 111.783 14,124 -127 0.04% 1,578,822
2009-07-14 2009-07-10 93.784 14,251 +211 0.04% 1,336,516
2009-07-13 2009-07-09 94.731 14,040 +211 0.04% 1,330,027
2009-07-10 2009-07-08 94.731 13,829 -84 0.04% 1,310,039
2009-07-09 2009-07-07 95.679 13,913 +127 0.04% 1,331,176
2009-07-08 2009-07-06 97.573 13,786 +2,111 0.04% 1,345,145
2009-06-30 2009-06-26 94.731 11,675 -1,816 0.03% 1,105,988
2009-06-29 2009-06-25 88.100 13,491 -422 0.04% 1,188,559
2009-06-26 2009-06-24 88.100 13,913 -549 0.04% 1,225,737
2009-06-24 2009-06-22 89.047 14,462 +1,182 0.04% 1,287,804
2009-06-23 2009-06-19 93.784 13,280 +85 0.04% 1,245,451
2009-06-22 2009-06-18 95.679 13,195 +464 0.04% 1,262,479
2009-06-19 2009-06-17 99.468 12,731 -295 0.04% 1,266,325
2009-06-18 2009-06-16 98.521 13,026 +337 0.04% 1,283,329
2009-06-17 2009-06-15 98.521 12,689 +1,774 0.04% 1,250,127
2009-06-16 2009-06-12 100.415 10,915 +633 0.03% 1,096,032
2009-06-15 2009-06-11 103.257 10,282 +2,027 0.03% 1,061,690
2009-06-11 2009-06-09 107.994 8,255 -8,107 0.02% 891,488
2009-06-10 2009-06-08 107.046 16,362 -2,745 0.05% 1,751,493
2009-06-09 2009-06-05 95.679 19,107 +1,689 0.06% 1,828,131
2009-06-08 2009-06-04 90.942 17,418 +296 0.05% 1,584,029
2009-06-05 2009-06-03 89.995 17,122 -929 0.05% 1,540,890
2009-06-04 2009-06-02 92.837 18,051 -1,478 0.05% 1,675,795
2009-06-03 2009-06-01 94.731 19,529 -676 0.06% 1,850,007
2009-06-02 2009-05-29 92.837 20,205 +2,281 0.06% 1,875,765
2009-06-01 2009-05-27 96.626 17,924 +1,013 0.05% 1,731,923
2009-05-29 2009-05-26 89.047 16,911 +1,267 0.05% 1,505,881
2009-05-27 2009-05-25 90.942 15,644 +1,689 0.05% 1,422,697
2009-05-26 2009-05-22 108.941 13,955 +2,660 0.04% 1,520,272
2009-05-25 2009-05-21 103.257 11,295 -2,090 0.03% 1,166,289
2009-05-22 2009-05-20 96.626 13,385 -7,896 0.04% 1,293,338
2009-05-21 2009-05-19 88.100 21,281 +591 0.06% 1,874,858
2009-05-20 2009-05-18 88.100 20,690 -211 0.06% 1,822,791
2009-05-19 2009-05-15 87.153 20,901 -634 0.06% 1,821,581
2009-05-18 2009-05-14 84.311 21,535 -1,435 0.06% 1,815,634
2009-05-15 2009-05-13 76.732 22,970 -1,014 0.07% 1,762,542
2009-05-14 2009-05-12 72.943 23,984 -3,462 0.07% 1,749,467
2009-05-12 2009-05-08 63.470 27,446 +211 0.08% 1,741,997
2009-05-11 2009-05-07 62.523 27,235 +1,056 0.08% 1,702,805
2009-05-08 2009-05-06 64.417 26,179 +3,082 0.08% 1,686,380
2009-05-07 2009-05-05 59.681 23,097 -169 0.07% 1,378,446
2009-05-06 2009-05-04 59.681 23,266 -169 0.07% 1,388,532
2009-05-05 2009-04-30 55.891 23,435 +169 0.07% 1,309,816
2009-05-04 2009-04-29 54.944 23,266 +169 0.07% 1,278,331
2009-04-30 2009-04-28 51.155 23,097 -4,286 0.07% 1,181,525
2009-04-29 2009-04-27 62.523 27,383 -338 0.08% 1,712,058
2009-04-28 2009-04-24 70.101 27,721 -8,993 0.08% 1,943,274
2009-04-27 2009-04-23 61.575 36,714 +211 0.11% 2,260,677
2009-04-24 2009-04-22 61.575 36,503 -64 0.11% 2,247,685
2009-04-23 2009-04-21 62.523 36,567 +845 0.11% 2,286,266
2009-04-21 2009-04-17 59.681 35,722 -380 0.11% 2,131,915
2009-04-17 2009-04-15 64.417 36,102 -85 0.11% 2,325,593
2009-04-16 2009-04-14 60.628 36,187 +549 0.11% 2,193,947
2009-04-15 2009-04-09 61.575 35,638 +929 0.11% 2,194,422
2009-04-09 2009-04-07 63.470 34,709 +971 0.15% 2,202,979
2009-04-08 2009-04-06 63.470 33,738 -1,773 0.14% 2,141,350
2009-04-06 2009-04-02 54.944 35,511 +42 0.15% 1,951,122
2009-04-03 2009-04-01 55.891 35,469 +11,148 0.15% 1,982,414
2009-04-02 2009-03-31 55.891 24,321 -85 0.10% 1,359,336
2009-04-01 2009-03-30 53.050 24,406 +422 0.10% 1,294,727
2009-03-31 2009-03-27 53.050 23,984 -2,069 0.10% 1,272,340
2009-03-30 2009-03-26 47.366 26,053 -506 0.11% 1,234,017
2009-03-26 2009-03-24 43.103 26,559 +1,815 0.11% 1,144,766
2009-03-25 2009-03-23 44.050 24,744 -1,055 0.11% 1,089,975
2009-03-24 2009-03-20 41.208 25,799 +506 0.11% 1,063,128
2009-03-23 2009-03-19 41.208 25,293 +1,056 0.11% 1,042,277
2009-03-18 2009-03-16 42.155 24,237 -1,056 0.10% 1,021,721
2009-03-16 2009-03-12 36.945 25,293 -506 0.11% 934,455
2009-03-13 2009-03-11 38.840 25,799 +338 0.11% 1,002,029
2009-03-11 2009-03-09 32.682 25,461 -169 0.11% 832,124
2009-03-10 2009-03-06 27.946 25,630 +337 0.11% 716,249
2009-03-03 2009-02-27 34.577 25,293 -168 0.11% 874,554
2009-02-24 2009-02-20 36.472 25,461 +295 0.11% 928,602
2009-02-13 2009-02-11 38.366 25,166 +422 0.11% 965,523
2009-02-10 2009-02-06 39.787 24,744 -1,055 0.11% 984,493
2009-01-23 2009-01-21 35.524 25,799 +338 0.11% 916,490
2009-01-22 2009-01-20 38.840 25,461 -127 0.11% 988,901
2009-01-21 2009-01-19 39.787 25,588 +1,055 0.11% 1,018,073
2009-01-20 2009-01-16 39.313 24,533 -3,166 0.10% 964,478
2009-01-19 2009-01-15 44.524 27,699 -4,181 0.12% 1,233,262
2009-01-16 2009-01-14 41.682 31,880 -1,055 0.14% 1,328,815
2009-01-15 2009-01-13 37.893 32,935 +422 0.14% 1,247,990
2009-01-14 2009-01-12 38.840 32,513 -2,111 0.14% 1,262,799
2009-01-13 2009-01-09 41.208 34,624 +1,858 0.15% 1,426,790
2009-01-12 2009-01-08 42.629 32,766 +2,322 0.14% 1,396,785
2009-01-09 2009-01-07 40.734 30,444 +1,056 0.13% 1,240,120
2009-01-08 2009-01-06 46.892 29,388 +2,533 0.13% 1,378,062
2009-01-07 2009-01-05 47.366 26,855 -42 0.11% 1,272,004
2009-01-06 2009-01-02 47.366 26,897 +211 0.11% 1,273,994
2009-01-05 2008-12-31 46.418 26,686 -2,238 0.11% 1,238,720
2009-01-02 2008-12-29 45.945 28,924 -2,111 0.12% 1,328,904
2008-12-30 2008-12-24 41.682 31,035 +2,111 0.13% 1,293,594
2008-12-29 2008-12-22 39.787 28,924 +2,111 0.12% 1,150,803
2008-12-23 2008-12-19 41.208 26,813 +127 0.11% 1,104,913
2008-12-22 2008-12-18 41.682 26,686 -549 0.11% 1,112,320
2008-12-19 2008-12-17 42.629 27,235 -21,513 0.12% 1,161,003
2008-12-17 2008-12-15 54.944 48,748 -212 0.21% 2,678,418
2008-12-16 2008-12-12 47.366 48,960 -4,306 0.21% 2,319,022
2008-12-12 2008-12-10 46.892 53,266 +506 0.23% 2,497,749
2008-12-11 2008-12-09 47.366 52,760 +2,280 0.23% 2,499,012
2008-12-10 2008-12-08 45.945 50,480 +1,014 0.22% 2,319,287
2008-12-09 2008-12-05 50.208 49,466 -1,056 0.21% 2,483,568
2008-12-08 2008-12-04 48.313 50,522 +1,436 0.22% 2,440,867
2008-12-05 2008-12-03 39.787 49,086 -211 0.21% 1,952,992
2008-12-01 2008-11-27 31.261 49,297 -85 0.21% 1,541,090
2008-11-28 2008-11-26 28.893 49,382 +1,014 0.23% 1,426,796
2008-11-24 2008-11-20 26.051 48,368 -338 0.23% 1,260,040
2008-11-19 2008-11-17 30.314 48,706 +338 0.23% 1,476,474
2008-11-18 2008-11-14 29.367 48,368 -549 0.23% 1,420,409
2008-11-17 2008-11-13 27.472 48,917 +1,182 0.23% 1,343,852
2008-11-14 2008-11-12 30.788 47,735 +422 0.22% 1,469,649
2008-11-12 2008-11-10 31.261 47,313 -506 0.22% 1,479,067
2008-11-11 2008-11-07 32.209 47,819 -549 0.22% 1,540,185
2008-11-10 2008-11-06 28.419 48,368 +549 0.23% 1,374,589
2008-11-05 2008-11-03 29.367 47,819 -1,056 0.22% 1,404,286
2008-11-04 2008-10-31 17.146 48,875 +422 0.23% 838,029
2008-10-31 2008-10-29 16.957 48,453 -507 0.23% 821,613
2008-10-30 2008-10-28 16.294 48,960 +85 0.23% 797,744
2008-10-29 2008-10-27 14.873 48,875 +127 0.23% 726,909
2008-10-28 2008-10-24 18.473 48,748 -1,225 0.23% 900,502
2008-10-27 2008-10-23 20.841 49,973 +845 0.23% 1,041,482
2008-10-21 2008-10-17 26.525 49,128 +591 0.23% 1,303,109
2008-10-20 2008-10-16 26.525 48,537 +1,266 0.23% 1,287,432
2008-10-17 2008-10-15 31.735 47,271 +845 0.22% 1,500,144
2008-10-16 2008-10-14 36.472 46,426 -845 0.22% 1,693,228
2008-10-15 2008-10-13 36.945 47,271 -126 0.22% 1,746,437
2008-10-14 2008-10-10 38.840 47,397 +1,478 0.22% 1,840,891
2008-10-13 2008-10-09 48.313 45,919 -2,196 0.22% 2,218,483
2008-10-10 2008-10-08 43.576 48,115 +1,246 0.23% 2,096,678
2008-09-02 2008-08-29 78.627 46,869 -1,140 0.22% 3,685,168
2008-08-21 2008-08-19 64.417 48,009 +211 0.23% 3,092,609
2008-08-20 2008-08-18 68.207 47,798 +422 0.23% 3,260,136
2008-08-15 2008-08-13 62.523 47,376 -296 0.22% 2,962,073
2008-08-12 2008-08-08 63.470 47,672 -126 0.22% 3,025,740
2008-08-04 2008-07-31 64.417 47,798 +337 0.23% 3,079,017
2008-07-30 2008-07-28 61.575 47,461 +212 0.22% 2,922,427
2008-07-29 2008-07-25 61.575 47,249 +105 0.22% 2,909,373
2008-07-25 2008-07-23 67.259 47,144 +1,985 0.22% 3,170,869
2008-07-22 2008-07-18 59.681 45,159 -1,014 0.21% 2,695,121
2008-07-21 2008-07-17 62.523 46,173 -211 0.22% 2,886,859
2008-07-18 2008-07-16 61.575 46,384 +507 0.22% 2,856,111
2008-07-17 2008-07-15 59.681 45,877 +127 0.22% 2,737,972
2008-07-16 2008-07-14 63.470 45,750 -1,056 0.22% 2,903,751
2008-07-15 2008-07-11 62.523 46,806 +211 0.22% 2,926,435
2008-07-14 2008-07-10 65.365 46,595 -3,082 0.22% 3,045,663
2008-07-11 2008-07-09 69.154 49,677 +337 0.23% 3,435,356
2008-07-09 2008-07-07 57.786 49,340 +507 0.23% 2,851,166
2008-07-07 2008-07-03 58.733 48,833 +211 0.23% 2,868,128
2008-07-04 2008-07-02 65.365 48,622 +2,238 0.23% 3,178,157
2008-07-03 2008-06-30 71.996 46,384 +845 0.22% 3,339,452
2008-06-20 2008-06-18 74.838 45,539 -507 0.21% 3,408,035
2008-06-18 2008-06-16 79.574 46,046 -211 0.22% 3,664,078
2008-06-17 2008-06-13 76.732 46,257 -1,140 0.22% 3,549,408
2008-06-16 2008-06-12 78.627 47,397 +1,182 0.22% 3,726,683
2008-06-12 2008-06-10 77.680 46,215 +633 0.22% 3,589,966
2008-06-10 2008-06-05 78.627 45,582 -971 0.22% 3,583,975
2008-06-06 2008-06-04 80.522 46,553 +85 0.22% 3,748,522
2008-06-05 2008-06-03 85.258 46,468 -824 0.22% 3,961,776
2008-06-04 2008-06-02 81.469 47,292 -549 0.22% 3,852,828
2008-06-03 2008-05-30 72.943 47,841 +2,027 0.23% 3,489,671
2008-06-02 2008-05-29 74.838 45,814 +845 0.22% 3,428,615
2008-05-30 2008-05-28 71.996 44,969 -929 0.27% 3,237,578
2008-05-29 2008-05-27 75.785 45,898 +1,224 0.27% 3,478,382
2008-05-27 2008-05-23 79.574 44,674 +127 0.26% 3,554,902
2008-05-23 2008-05-21 88.100 44,547 -211 0.26% 3,924,595
2008-05-22 2008-05-20 86.205 44,758 -634 0.26% 3,858,385
2008-05-21 2008-05-19 89.995 45,392 +676 0.27% 4,085,041
2008-05-20 2008-05-16 94.731 44,716 +1,963 0.26% 4,236,005
2008-05-19 2008-05-15 89.995 42,753 -1,646 0.25% 3,847,545
2008-05-16 2008-05-14 77.680 44,399 -1,816 0.26% 3,448,899
2008-05-15 2008-05-13 79.574 46,215 -844 0.27% 3,677,526
2008-05-14 2008-05-09 77.680 47,059 +844 0.28% 3,655,527
2008-05-13 2008-05-08 78.627 46,215 -929 0.27% 3,633,746
2008-05-09 2008-05-07 69.154 47,144 +760 0.28% 3,260,189
2008-05-08 2008-05-06 71.996 46,384 +127 0.27% 3,339,452
2008-05-06 2008-05-02 75.785 46,257 +2,111 0.27% 3,505,588
2008-05-05 2008-04-30 73.890 44,146 +1,182 0.26% 3,261,966
2008-05-02 2008-04-29 71.048 42,964 -1,055 0.25% 3,052,527
2008-04-30 2008-04-28 64.417 44,019 +760 0.26% 2,835,584
2008-04-29 2008-04-25 61.575 43,259 -3,083 0.26% 2,663,688
2008-04-28 2008-04-24 62.523 46,342 -2,259 0.27% 2,897,425
2008-04-25 2008-04-23 65.365 48,601 -169 0.29% 3,176,785
2008-04-24 2008-04-22 63.470 48,770 +43 0.29% 3,095,430
2008-04-23 2008-04-21 59.681 48,727 -6,672 0.29% 2,908,062
2008-04-21 2008-04-17 52.102 55,399 -2,787 0.33% 2,886,410
2008-04-18 2008-04-16 53.997 58,186 +1,098 0.34% 3,141,860
2008-04-17 2008-04-15 51.155 57,088 -549 0.34% 2,920,331
2008-04-16 2008-04-14 60.628 57,637 -3,335 0.34% 3,494,418
2008-04-15 2008-04-11 43.103 60,972 +1,055 0.36% 2,628,060
2008-04-10 2008-04-08 32.209 59,917 +127 0.35% 1,929,845
2008-03-27 2008-03-25 31.261 59,790 -127 0.35% 1,869,115
2008-03-25 2008-03-19 35.051 59,917 -422 0.35% 2,100,126
2008-03-20 2008-03-18 28.419 60,339 +1,056 0.36% 1,714,798
2008-03-19 2008-03-17 31.261 59,283 +844 0.35% 1,853,265
2008-03-18 2008-03-14 35.524 58,439 +802 0.34% 2,076,001
2008-03-14 2008-03-12 44.997 57,637 +254 0.34% 2,593,513
2008-03-13 2008-03-11 45.471 57,383 +169 0.34% 2,609,264
2008-03-10 2008-03-06 50.208 57,214 +126 0.34% 2,872,577
2008-03-03 2008-02-28 57.786 57,088 +127 0.34% 3,298,892
2008-02-29 2008-02-27 56.839 56,961 -211 0.34% 3,237,594
2008-02-28 2008-02-26 52.102 57,172 +549 0.34% 2,978,788
2008-02-25 2008-02-21 57.786 56,623 +422 0.33% 3,272,022
2008-02-22 2008-02-20 59.681 56,201 -380 0.33% 3,354,116
2008-02-21 2008-02-19 62.523 56,581 +591 0.33% 3,537,594
2008-02-20 2008-02-18 62.523 55,990 +1,056 0.33% 3,500,643
2008-02-18 2008-02-14 60.628 54,934 +464 0.32% 3,330,540
2008-02-14 2008-02-12 64.417 54,470 -507 0.32% 3,508,809
2008-02-13 2008-02-11 61.575 54,977 +296 0.32% 3,385,228
2008-01-31 2008-01-29 57.786 54,681 -317 0.32% 3,159,801
2008-01-30 2008-01-28 54.944 54,998 +634 0.32% 3,021,818
2008-01-29 2008-01-25 52.102 54,364 -338 0.32% 2,832,485
2008-01-25 2008-01-23 40.261 54,702 -591 0.32% 2,202,346
2008-01-23 2008-01-21 50.208 55,293 -40,050 0.33% 2,776,128
2008-01-09 2008-01-07 71.996 95,343 +47,671 0.56% 6,864,294
2008-01-07 2008-01-03 74.838 47,672 +1,309 0.28% 3,567,664
2008-01-04 2008-01-02 75.785 46,363 -105 0.27% 3,513,622
2008-01-03 2007-12-31 76.732 46,468 +338 0.27% 3,565,599
2007-12-28 2007-12-24 76.732 46,130 +464 0.27% 3,539,663
2007-12-27 2007-12-20 78.627 45,666 -232 0.27% 3,590,579
2007-12-20 2007-12-18 74.838 45,898 +232 0.27% 3,434,902
2007-12-19 2007-12-17 78.627 45,666 +1,013 0.27% 3,590,579
2007-12-18 2007-12-14 79.574 44,653 -211 0.26% 3,553,231
2007-12-17 2007-12-13 78.627 44,864 +106 0.26% 3,527,521
2007-12-14 2007-12-12 78.627 44,758 +422 0.26% 3,519,186
2007-12-13 2007-12-11 77.680 44,336 -42 0.26% 3,444,006
2007-12-11 2007-12-07 77.680 44,378 +929 0.26% 3,447,268
2007-12-10 2007-12-06 79.574 43,449 +950 0.26% 3,457,423
2007-12-07 2007-12-05 81.469 42,499 -1,161 0.25% 3,462,347
2007-12-03 2007-11-29 71.048 43,660 +105 0.26% 3,101,976
2007-11-30 2007-11-28 73.890 43,555 +232 0.26% 3,218,297
2007-11-29 2007-11-27 73.890 43,323 +676 0.26% 3,201,154
2007-11-27 2007-11-23 73.890 42,647 -6,566 0.25% 3,151,204
2007-11-26 2007-11-22 76.732 49,213 +465 0.29% 3,776,229
2007-11-23 2007-11-21 82.416 48,748 -4,835 0.29% 4,017,626
2007-11-22 2007-11-20 80.522 53,583 -3,040 0.32% 4,314,589
2007-11-21 2007-11-19 80.522 56,623 +253 0.33% 4,559,375
2007-11-20 2007-11-16 83.364 56,370 -908 0.33% 4,699,203
2007-11-19 2007-11-15 78.627 57,278 -2,385 0.34% 4,503,596
2007-11-16 2007-11-14 77.680 59,663 +1,604 0.35% 4,634,602
2007-11-15 2007-11-13 66.312 58,059 +2,069 0.34% 3,850,003
2007-11-09 2007-11-07 78.627 55,990 +908 0.33% 4,402,324
2007-11-08 2007-11-06 83.364 55,082 -12,414 0.32% 4,591,831
2007-11-07 2007-11-05 78.627 67,496 -3,357 0.40% 5,307,006
2007-11-06 2007-11-02 84.311 70,853 -42,710 0.42% 5,973,677
2007-11-05 2007-11-01 79.574 113,563 -169 0.67% 9,036,695
2007-11-02 2007-10-31 72.943 113,732 -3,484 0.67% 8,295,964
2007-11-01 2007-10-30 64.417 117,216 +30,550 0.69% 7,550,736
2007-10-31 2007-10-29 71.996 86,666 -18,516 0.51% 6,239,587
2007-10-30 2007-10-26 52.102 105,182 +3,484 0.63% 5,480,215
2007-10-29 2007-10-25 44.524 101,698 -1,731 0.61% 4,527,972
2007-10-25 2007-10-23 45.282 103,429 +3,462 0.62% 4,683,426
2007-10-24 2007-10-22 43.955 99,967 -4,096 0.60% 4,394,082
2007-10-23 2007-10-18 39.029 104,063 -295 0.62% 4,061,505
2007-10-22 2007-10-17 34.482 104,358 -4,223 0.62% 3,598,493
2007-10-18 2007-10-16 35.051 108,581 -1,055 0.65% 3,805,827
2007-10-17 2007-10-15 34.293 109,636 -4,223 0.65% 3,759,718
2007-10-16 2007-10-12 36.945 113,859 -2,892 0.68% 4,206,544
2007-10-15 2007-10-11 37.703 116,751 -43 0.69% 4,401,869
2007-10-12 2007-10-10 39.598 116,794 +444 0.70% 4,624,772
2007-10-09 2007-10-05 40.166 116,350 -676 0.69% 4,673,322
2007-10-08 2007-10-04 36.377 117,026 +950 0.70% 4,257,033
2007-10-05 2007-10-03 37.135 116,076 +127 0.69% 4,310,444
2007-10-03 2007-09-28 40.166 115,949 +1,309 0.69% 4,657,216
2007-10-02 2007-09-27 39.408 114,640 +232 0.68% 4,517,758
2007-09-28 2007-09-25 40.734 114,408 +42 0.76% 4,660,348
2007-09-27 2007-09-24 41.492 114,366 +528 0.76% 4,745,309
2007-09-24 2007-09-20 44.524 113,838 -21 0.76% 5,068,490
2007-09-21 2007-09-19 46.608 113,859 -633 0.76% 5,306,717
2007-09-20 2007-09-18 46.608 114,492 +84 0.76% 5,336,220
2007-09-19 2007-09-17 46.608 114,408 -1,055 0.76% 5,332,305
2007-09-18 2007-09-14 46.987 115,463 +105 0.77% 5,425,228
2007-09-17 2007-09-13 46.797 115,358 -1,900 0.77% 5,398,438
2007-09-13 2007-09-11 47.366 117,258 +2,111 0.78% 5,554,001
2007-09-11 2007-09-07 49.260 115,147 -1,055 0.77% 5,672,173
2007-09-10 2007-09-06 52.102 116,202 -4,181 0.77% 6,054,381
2007-09-07 2007-09-05 47.366 120,383 -63 0.80% 5,702,019
2007-09-06 2007-09-04 45.660 120,446 +823 0.80% 5,499,623
2007-09-05 2007-09-03 48.313 119,623 +2,112 0.80% 5,779,341
2007-09-04 2007-08-31 47.176 117,511 -233 0.78% 5,543,721
2007-09-03 2007-08-30 48.313 117,744 -696 0.78% 5,688,561
2007-08-31 2007-08-29 45.282 118,440 +3,188 0.79% 5,363,148
2007-08-30 2007-08-28 46.418 115,252 +9,542 0.77% 5,349,806
2007-08-29 2007-08-27 51.155 105,710 +20,395 0.70% 5,407,584
2007-08-28 2007-08-24 49.260 85,315 +1,900 0.57% 4,202,640
2007-08-27 2007-08-23 52.102 83,415 -3,800 0.56% 4,346,106
2007-08-24 2007-08-22 46.418 87,215 -2,512 0.58% 4,048,375
2007-08-23 2007-08-21 45.092 89,727 +1,351 0.60% 4,045,979
2007-08-22 2007-08-20 47.366 88,376 +2,533 0.59% 4,185,987
2007-08-21 2007-08-17 46.418 85,843 +2,133 0.57% 3,984,689
2007-08-20 2007-08-16 49.260 83,710 +3,356 0.56% 4,123,578
2007-08-17 2007-08-15 53.050 80,354 +549 0.54% 4,262,742
2007-08-16 2007-08-14 54.944 79,805 +3,421 0.53% 4,384,818
2007-08-15 2007-08-13 61.575 76,384 -1,985 0.51% 4,703,371
2007-08-14 2007-08-10 49.260 78,369 -2,153 0.52% 3,860,478
2007-08-13 2007-08-09 51.155 80,522 -2,006 0.54% 4,119,095
2007-08-10 2007-08-08 46.418 82,528 +401 0.55% 3,830,812
2007-08-09 2007-08-07 40.545 82,127 +3,082 0.55% 3,329,839
2007-08-08 2007-08-06 46.797 79,045 -4,370 0.53% 3,699,089
2007-08-07 2007-08-03 58.733 83,415 +1,626 0.56% 4,899,247
2007-08-06 2007-08-02 62.523 81,789 +1,372 0.55% 5,113,665
2007-08-03 2007-08-01 70.101 80,417 +1,140 0.54% 5,637,325
2007-08-02 2007-07-31 71.996 79,277 +2,787 0.53% 5,707,610
2007-08-01 2007-07-30 76.732 76,490 +3,420 0.51% 5,869,257
2007-07-31 2007-07-27 77.680 73,070 +7,432 0.49% 5,676,053
2007-07-30 2007-07-26 74.838 65,638 +316 0.53% 4,912,199
2007-07-27 2007-07-25 74.838 65,322 +21,683 0.53% 4,888,550
2007-07-26 2007-07-24 78.627 43,639 +2,829 0.35% 3,431,203
2007-07-25 2007-07-23 83.364 40,810 -5,215 0.33% 3,402,066
2007-07-24 2007-07-20 71.048 46,025 -11,358 0.37% 3,270,006
2007-07-23 2007-07-19 67.259 57,383 -16,025 0.46% 3,859,536
2007-07-18 2007-07-16 53.997 73,408 +2,977 0.59% 3,963,800
2007-07-17 2007-07-13 44.334 70,431 +10,873 0.57% 3,122,505
2007-07-16 2007-07-12 41.492 59,558 -570 0.48% 2,471,199
2007-07-12 2007-07-10 44.903 60,128 +1,267 0.49% 2,699,906
2007-07-11 2007-07-09 46.987 58,861 +105 0.48% 2,765,685
2007-07-10 2007-07-06 47.366 58,756 +2,555 0.48% 2,783,016
2007-07-09 2007-07-05 47.366 56,201 +4,117 0.45% 2,661,997
2007-07-06 2007-07-04 45.282 52,084 -1,626 0.42% 2,358,445
2007-07-05 2007-07-03 43.576 53,710 -5,341 0.43% 2,340,488
2007-07-04 2007-06-29 49.260 59,051 +2,934 0.48% 2,908,868
2007-07-03 2007-06-28 53.050 56,117 +1,542 0.45% 2,976,980
2007-06-29 2007-06-27 53.997 54,575 +1,541 0.45% 2,946,877
2007-06-28 2007-06-26 59.681 53,034 +274 0.44% 3,165,107
2007-06-27 2007-06-25 61.575 52,760 +85 0.44% 3,248,715
2007-06-26 2007-06-22 60.628 52,675 0.44% 3,193,581

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top