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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 41,639 +0 0.03% 15,615
2025-10-13 2025-10-09 0.380 41,639 +0 0.03% 15,823
2025-10-10 2025-10-08 0.380 41,639 +0 0.03% 15,823
2025-10-09 2025-10-06 0.380 41,639 +0 0.03% 15,823
2025-10-08 2025-10-03 0.370 41,639 +0 0.03% 15,406
2025-10-06 2025-10-02 0.375 41,639 +0 0.03% 15,615
2025-10-03 2025-09-30 0.345 41,639 +0 0.03% 14,365
2025-10-02 2025-09-29 0.345 41,639 +0 0.03% 14,365
2025-09-30 2025-09-26 0.360 41,639 +0 0.03% 14,990
2025-09-29 2025-09-25 0.390 41,639 +0 0.03% 16,239
2025-09-26 2025-09-24 0.420 41,639 +0 0.03% 17,488
2025-09-25 2025-09-23 0.430 41,639 +0 0.03% 17,905
2025-09-24 2025-09-22 0.400 41,639 +0 0.03% 16,656
2025-09-23 2025-09-19 0.380 41,639 +0 0.03% 15,823
2025-09-22 2025-09-18 0.405 41,639 +0 0.03% 16,864
2025-09-19 2025-09-17 0.420 41,639 +0 0.03% 17,488
2025-09-18 2025-09-16 0.405 41,639 +0 0.03% 16,864
2025-09-17 2025-09-15 0.425 41,639 +0 0.03% 17,697
2025-09-16 2025-09-12 0.365 41,639 +0 0.03% 15,198
2025-09-15 2025-09-11 0.375 41,639 +0 0.03% 15,615
2025-09-12 2025-09-10 0.290 41,639 +0 0.03% 12,075
2025-09-11 2025-09-09 0.290 41,639 +0 0.03% 12,075
2025-09-10 2025-09-08 0.295 41,639 +0 0.03% 12,284
2025-09-09 2025-09-05 0.295 41,639 +0 0.03% 12,284
2025-09-08 2025-09-04 0.295 41,639 +0 0.03% 12,284
2025-09-05 2025-09-03 0.305 41,639 +0 0.03% 12,700
2025-09-04 2025-09-02 0.295 41,639 +0 0.03% 12,284
2025-09-03 2025-09-01 0.300 41,639 +0 0.03% 12,492
2025-09-02 2025-08-29 0.295 41,639 +0 0.03% 12,284
2025-09-01 2025-08-28 0.300 41,639 +0 0.03% 12,492
2025-08-29 2025-08-27 0.305 41,639 +0 0.03% 12,700
2025-08-28 2025-08-26 0.305 41,639 +0 0.03% 12,700
2025-08-27 2025-08-25 0.305 41,639 +0 0.03% 12,700
2025-08-26 2025-08-22 0.310 41,639 +0 0.03% 12,908
2025-08-25 2025-08-21 0.310 41,639 +0 0.03% 12,908
2025-08-22 2025-08-20 0.320 41,639 +0 0.03% 13,324
2025-08-21 2025-08-19 0.345 41,639 +0 0.03% 14,365
2025-08-20 2025-08-18 0.340 41,639 +0 0.03% 14,157
2025-08-19 2025-08-15 0.340 41,639 +0 0.03% 14,157
2025-08-18 2025-08-14 0.340 41,639 +0 0.03% 14,157
2025-08-15 2025-08-13 0.340 41,639 +0 0.03% 14,157
2025-08-14 2025-08-12 0.340 41,639 +0 0.03% 14,157
2025-08-13 2025-08-11 0.330 41,639 +0 0.03% 13,741
2025-08-12 2025-08-08 0.380 41,639 +0 0.03% 15,823
2025-08-11 2025-08-07 0.340 41,639 +0 0.03% 14,157
2025-08-08 2025-08-06 0.350 41,639 +0 0.03% 14,574
2025-08-07 2025-08-05 0.350 41,639 +0 0.03% 14,574
2025-08-06 2025-08-04 0.350 41,639 +0 0.03% 14,574
2025-08-05 2025-08-01 0.330 41,639 +0 0.03% 13,741
2025-08-04 2025-07-31 0.330 41,639 +0 0.03% 13,741
2025-08-01 2025-07-30 0.350 41,639 +0 0.03% 14,574
2025-07-31 2025-07-29 0.340 41,639 +0 0.03% 14,157
2025-07-30 2025-07-28 0.370 41,639 +0 0.03% 15,406
2025-07-29 2025-07-25 0.350 41,639 +0 0.03% 14,574
2025-07-28 2025-07-24 0.335 41,639 +0 0.03% 13,949
2025-07-25 2025-07-23 0.310 41,639 +0 0.03% 12,908
2025-07-24 2025-07-22 0.335 41,639 +0 0.03% 13,949
2025-07-23 2025-07-21 0.365 41,639 +0 0.03% 15,198
2025-07-22 2025-07-18 0.365 41,639 +0 0.03% 15,198
2025-07-21 2025-07-17 0.375 41,639 +0 0.03% 15,615
2025-07-18 2025-07-16 0.375 41,639 +0 0.03% 15,615
2025-07-17 2025-07-15 0.400 41,639 +0 0.03% 16,656
2025-07-16 2025-07-14 0.420 41,639 +0 0.03% 17,488
2025-07-15 2025-07-11 0.430 41,639 +0 0.03% 17,905
2025-07-14 2025-07-10 0.450 41,639 +0 0.03% 18,738
2025-07-11 2025-07-09 0.455 41,639 +0 0.03% 18,946
2025-07-10 2025-07-08 0.480 41,639 +0 0.03% 19,987
2025-07-09 2025-07-07 0.480 41,639 +0 0.03% 19,987
2025-07-08 2025-07-04 0.480 41,639 +0 0.03% 19,987
2025-07-07 2025-07-03 0.485 41,639 +0 0.03% 20,195
2025-07-04 2025-07-02 0.480 41,639 +0 0.03% 19,987
2025-07-03 2025-06-30 0.500 41,639 +0 0.03% 20,820
2025-07-02 2025-06-27 0.490 41,639 +0 0.03% 20,403
2025-06-30 2025-06-26 0.510 41,639 +0 0.03% 21,236
2025-06-27 2025-06-25 0.480 41,639 +0 0.03% 19,987
2025-06-26 2025-06-24 0.500 41,639 +0 0.03% 20,820
2025-06-25 2025-06-23 0.510 41,639 +0 0.03% 21,236
2025-06-24 2025-06-20 0.500 41,639 +0 0.03% 20,820
2025-06-23 2025-06-19 0.510 41,639 +0 0.03% 21,236
2025-06-20 2025-06-18 0.520 41,639 +0 0.03% 21,652
2025-06-19 2025-06-17 0.550 41,639 +0 0.03% 22,901
2025-06-18 2025-06-16 0.510 41,639 +0 0.03% 21,236
2025-06-17 2025-06-13 0.550 41,639 +0 0.03% 22,901
2025-06-16 2025-06-12 0.670 41,639 +0 0.03% 27,898
2025-06-13 2025-06-11 0.450 41,639 +0 0.03% 18,738
2025-06-12 2025-06-10 0.167 41,639 +0 0.03% 6,954
2025-06-11 2025-06-09 0.163 41,639 +0 0.03% 6,787
2025-06-10 2025-06-06 0.163 41,639 +0 0.03% 6,787
2025-06-09 2025-06-05 0.163 41,639 +0 0.03% 6,787
2025-06-06 2025-06-04 0.161 41,639 +0 0.03% 6,704
2025-06-05 2025-06-03 0.161 41,639 +0 0.03% 6,704
2025-06-04 2025-06-02 0.161 41,639 +0 0.03% 6,704
2025-06-03 2025-05-30 0.160 41,639 +0 0.03% 6,662
2025-06-02 2025-05-29 0.160 41,639 +0 0.03% 6,662
2025-05-30 2025-05-28 0.168 41,639 +0 0.03% 6,995
2025-05-29 2025-05-27 0.172 41,639 +0 0.03% 7,162
2025-05-28 2025-05-26 0.172 41,639 +0 0.03% 7,162
2025-05-27 2025-05-23 0.182 41,639 +0 0.03% 7,578
2025-05-26 2025-05-22 0.187 41,639 +0 0.03% 7,786
2025-05-23 2025-05-21 0.187 41,639 +0 0.03% 7,786
2025-05-22 2025-05-20 0.180 41,639 +0 0.03% 7,495
2025-05-21 2025-05-19 0.175 41,639 +0 0.03% 7,287
2025-05-20 2025-05-16 0.170 41,639 +0 0.03% 7,079
2025-05-19 2025-05-15 0.186 41,639 +0 0.03% 7,745
2025-05-16 2025-05-14 0.186 41,639 +0 0.03% 7,745
2025-05-15 2025-05-13 0.186 41,639 +0 0.03% 7,745
2025-05-14 2025-05-12 0.186 41,639 +0 0.03% 7,745
2025-05-13 2025-05-09 0.192 41,639 +0 0.03% 7,995
2025-05-12 2025-05-08 0.211 41,639 +0 0.03% 8,786
2025-05-09 2025-05-07 0.232 41,639 +0 0.03% 9,660
2025-05-08 2025-05-06 0.232 41,639 +0 0.03% 9,660
2025-05-07 2025-05-02 0.232 41,639 +0 0.03% 9,660
2025-05-06 2025-04-30 0.232 41,639 +0 0.03% 9,660
2025-05-02 2025-04-29 0.233 41,639 +0 0.03% 9,702
2025-04-30 2025-04-28 0.238 41,639 +0 0.03% 9,910
2025-04-29 2025-04-25 0.238 41,639 +0 0.03% 9,910
2025-04-28 2025-04-24 0.238 41,639 +0 0.03% 9,910
2025-04-25 2025-04-23 0.238 41,639 +0 0.03% 9,910
2025-04-24 2025-04-22 0.238 41,639 +0 0.03% 9,910
2025-04-23 2025-04-17 0.248 41,639 +0 0.03% 10,326
2025-04-22 2025-04-16 0.210 41,639 +0 0.03% 8,744
2025-04-17 2025-04-15 0.210 41,639 +0 0.03% 8,744
2025-04-16 2025-04-14 0.206 41,639 +0 0.03% 8,578
2025-04-15 2025-04-11 0.205 41,639 +0 0.03% 8,536
2025-04-14 2025-04-10 0.220 41,639 +0 0.03% 9,161
2025-04-11 2025-04-09 0.220 41,639 +0 0.03% 9,161
2025-04-10 2025-04-08 0.240 41,639 +0 0.03% 9,993
2025-04-09 2025-04-07 0.245 41,639 +0 0.03% 10,202
2025-04-08 2025-04-03 0.265 41,639 +0 0.03% 11,034
2025-04-07 2025-04-02 0.265 41,639 +0 0.03% 11,034
2025-04-03 2025-04-01 0.280 41,639 +0 0.03% 11,659
2025-04-02 2025-03-31 0.305 41,639 +0 0.03% 12,700
2025-04-01 2025-03-28 0.305 41,639 +0 0.03% 12,700
2025-03-31 2025-03-27 0.310 41,639 +0 0.03% 12,908
2025-03-28 2025-03-26 0.275 41,639 +0 0.03% 11,451
2025-03-27 2025-03-25 0.300 41,639 +0 0.03% 12,492
2025-03-26 2025-03-24 0.244 41,639 +0 0.03% 10,160
2025-03-25 2025-03-21 0.246 41,639 +0 0.03% 10,243
2025-03-24 2025-03-20 0.285 41,639 +0 0.03% 11,867
2025-03-21 2025-03-19 0.290 41,639 +0 0.03% 12,075
2025-03-20 2025-03-18 0.290 41,639 +0 0.03% 12,075
2025-03-19 2025-03-17 0.300 41,639 +0 0.03% 12,492
2025-03-18 2025-03-14 0.270 41,639 +0 0.03% 11,243
2025-03-17 2025-03-13 0.340 41,639 -300 0.03% 14,157
2025-03-14 2025-03-12 0.320 41,939 -1,202 0.03% 13,420
2025-03-13 2025-03-11 0.510 43,141 +1,202 0.03% 22,002
2023-02-07 2023-02-03 0.830 41,939 -500 0.03% 34,809
2023-02-03 2023-02-01 0.800 42,439 -1,000 0.03% 33,951
2023-02-01 2023-01-30 0.840 43,439 -1,000 0.03% 36,489
2023-01-30 2023-01-26 0.950 44,439 -500 0.03% 42,217
2023-01-26 2023-01-19 0.780 44,939 -1 0.03% 35,052
2023-01-13 2023-01-11 0.840 44,940 -1,000 0.03% 37,750
2023-01-09 2023-01-05 0.880 45,940 -1,000 0.03% 40,427
2022-11-25 2022-11-23 0.800 46,940 -500 0.03% 37,552
2022-11-22 2022-11-18 0.800 47,440 -500 0.03% 37,952
2022-11-21 2022-11-17 0.800 47,940 -500 0.03% 38,352
2022-10-26 2022-10-24 0.720 48,440 -500 0.03% 34,877
2022-09-28 2022-09-26 0.900 48,940 -500 0.03% 44,046
2022-08-19 2022-08-17 1.020 49,440 -500 0.03% 50,429
2022-08-16 2022-08-12 1.000 49,940 -500 0.03% 49,940
2022-07-21 2022-07-19 1.160 50,440 +300 0.03% 58,510
2022-07-12 2022-07-08 1.300 50,140 -300 0.03% 65,182
2022-03-11 2022-03-09 1.700 50,440 -5,000 0.03% 85,748
2022-01-04 2021-12-31 2.000 55,440 +500 0.04% 110,880
2021-11-26 2021-11-24 1.980 54,940 +500 0.04% 108,781
2021-11-25 2021-11-23 1.960 54,440 +1,500 0.04% 106,702
2021-11-24 2021-11-22 1.920 52,940 +500 0.03% 101,645
2021-11-17 2021-11-15 2.160 52,440 +500 0.03% 113,270
2021-11-15 2021-11-11 2.140 51,940 +500 0.03% 111,152
2021-11-12 2021-11-10 2.120 51,440 +1,000 0.03% 109,053
2021-11-09 2021-11-05 2.160 50,440 +500 0.03% 108,950
2021-10-25 2021-10-21 2.280 49,940 -1,000 0.03% 113,863
2021-10-07 2021-10-05 1.980 50,940 -500 0.03% 100,861
2021-10-04 2021-09-29 2.000 51,440 -2,000 0.03% 102,880
2021-09-28 2021-09-24 2.020 53,440 -2,000 0.03% 107,949
2021-08-26 2021-08-24 2.260 55,440 +1,000 0.04% 125,294
2021-08-24 2021-08-20 2.240 54,440 +1,000 0.04% 121,946
2021-08-18 2021-08-16 2.360 53,440 +500 0.03% 126,118
2021-08-13 2021-08-11 2.440 52,940 +1,000 0.03% 129,174
2021-08-11 2021-08-09 2.440 51,940 +1,000 0.03% 126,734
2021-08-10 2021-08-06 2.380 50,940 +1,000 0.03% 121,237
2021-08-04 2021-08-02 2.320 49,940 +500 0.03% 115,861
2021-07-26 2021-07-22 2.500 49,440 +500 0.03% 123,600
2021-07-23 2021-07-21 2.460 48,940 +500 0.03% 120,392
2021-06-16 2021-06-11 2.480 48,440 +500 0.03% 120,131
2021-06-11 2021-06-09 2.720 47,940 +26,000 0.03% 130,397
2021-06-02 2021-05-31 2.140 21,940 -13,000 0.04% 46,952
2021-05-28 2021-05-26 2.140 34,940 -10,000 0.07% 74,772
2021-05-26 2021-05-24 2.200 44,940 +500 0.09% 98,868
2021-05-18 2021-05-14 2.260 44,440 +500 0.09% 100,434
2021-05-12 2021-05-10 2.141 43,940 -9,416 0.09% 94,083
2021-05-05 2021-05-03 2.125 53,356 -743,750 0.09% 113,366
2020-12-14 2020-12-10 2.866 797,106 -412 1.28% 2,284,412
2020-12-10 2020-12-08 2.767 797,518 -802 1.28% 2,206,779
2020-12-09 2020-12-07 2.734 798,320 -8,500 1.28% 2,182,701
2020-12-08 2020-12-04 2.767 806,820 +8,500 1.29% 2,232,518
2020-12-02 2020-11-30 2.981 798,320 -607 1.28% 2,379,933
2020-11-24 2020-11-20 2.784 798,927 -607 1.28% 2,223,837
2020-11-18 2020-11-16 2.718 799,534 -607 1.28% 2,172,851
2020-09-25 2020-09-23 2.915 800,141 -607 1.28% 2,332,646
2020-09-17 2020-09-15 2.998 800,748 -608 1.28% 2,400,360
2020-09-07 2020-09-03 3.064 801,356 -33,040 1.28% 2,454,978
2020-09-04 2020-09-02 3.047 834,396 -1,215 1.33% 2,542,454
2020-09-02 2020-08-31 3.080 835,611 -1,214 1.34% 2,573,682
2020-09-01 2020-08-28 3.212 836,825 -1,214 1.34% 2,687,685
2020-08-31 2020-08-27 3.261 838,039 +41,346 1.34% 2,732,993
2020-08-27 2020-08-25 3.261 796,693 -1,214 1.27% 2,598,156
2020-08-24 2020-08-20 3.179 797,907 -607 1.28% 2,536,406
2020-08-20 2020-08-18 3.080 798,514 -1,214 1.28% 2,459,423
2020-08-13 2020-08-11 3.261 799,728 -608 1.28% 2,608,054
2020-08-10 2020-08-06 3.162 800,336 -1,214 1.28% 2,530,945
2020-08-07 2020-08-05 3.080 801,550 -1,214 1.28% 2,468,774
2020-08-04 2020-07-31 3.064 802,764 -1,214 1.28% 2,459,291
2020-07-31 2020-07-29 2.948 803,978 -1,215 1.29% 2,370,316
2020-07-23 2020-07-21 3.228 805,193 -607 1.29% 2,599,352
2020-07-22 2020-07-20 3.327 805,800 -607 1.29% 2,680,944
2020-07-17 2020-07-15 3.459 806,407 -1,214 1.29% 2,789,220
2020-07-14 2020-07-10 3.475 807,621 -1,215 1.29% 2,806,721
2020-07-13 2020-07-09 3.541 808,836 -1,214 1.29% 2,864,231
2020-07-10 2020-07-08 3.475 810,050 -1,214 1.30% 2,815,162
2020-07-09 2020-07-07 3.442 811,264 -1,214 1.30% 2,792,657
2020-07-08 2020-07-06 3.525 812,478 -1,215 1.30% 2,863,746
2020-07-06 2020-07-02 3.607 813,693 -607 1.30% 2,935,039
2020-07-02 2020-06-29 3.624 814,300 -1,214 1.30% 2,950,640
2020-06-29 2020-06-24 3.591 815,514 -1,214 1.30% 2,928,175
2020-06-23 2020-06-19 3.574 816,728 -608 1.31% 2,919,082
2020-06-22 2020-06-18 3.624 817,336 -607 1.31% 2,961,641
2020-06-18 2020-06-16 3.656 817,943 -607 1.31% 2,990,785
2020-06-17 2020-06-15 3.624 818,550 -1,214 1.31% 2,966,040
2020-06-16 2020-06-12 3.656 819,764 -607 1.31% 2,997,443
2020-06-11 2020-06-09 3.722 820,371 -1,215 1.31% 3,053,710
2020-06-10 2020-06-08 3.904 821,586 -1,214 1.31% 3,207,085
2020-06-03 2020-06-01 3.475 822,800 -1,214 1.32% 2,859,472
2020-06-02 2020-05-29 3.574 824,014 -607 1.32% 2,945,123
2020-05-21 2020-05-19 3.953 824,621 +60,714 1.32% 3,259,678
2020-04-09 2020-04-07 2.174 763,907 +1,214 1.22% 1,660,824
2020-03-19 2020-03-17 2.454 762,693 -25,378 1.22% 1,871,738
2019-10-29 2019-10-25 3.492 788,071 +1,214 1.27% 2,751,759
2019-10-23 2019-10-21 3.459 786,857 +1,214 1.27% 2,721,600
2019-10-22 2019-10-18 3.344 785,643 +1,215 1.27% 2,626,820
2019-10-21 2019-10-17 3.492 784,428 +1,214 1.27% 2,739,038
2019-10-16 2019-10-14 3.722 783,214 +1,214 1.27% 2,915,399
2019-10-15 2019-10-11 3.805 782,000 +1,214 1.26% 2,975,280
2019-10-14 2019-10-10 3.689 780,786 +1,215 1.26% 2,880,641
2019-10-11 2019-10-09 3.706 779,571 +1,214 1.26% 2,888,998
2019-10-10 2019-10-08 3.887 778,357 +1,214 1.26% 3,025,519
2019-10-09 2019-10-04 4.035 777,143 +1,215 1.26% 3,136,001
2019-10-08 2019-10-03 4.085 775,928 +607 1.25% 3,169,438
2019-10-04 2019-10-02 3.986 775,321 +2,671 1.25% 3,090,338
2019-10-03 2019-09-30 4.035 772,650 +1,214 1.25% 3,117,870
2019-10-02 2019-09-27 3.887 771,436 +1,822 1.25% 2,998,617
2019-09-30 2019-09-26 3.953 769,614 +1,214 1.24% 3,042,239
2019-09-27 2019-09-25 4.118 768,400 +1,214 1.26% 3,164,000
2019-09-26 2019-09-24 4.085 767,186 +1,215 1.26% 3,133,729
2019-09-25 2019-09-23 4.282 765,971 +1,214 1.26% 3,280,158
2019-09-20 2019-09-18 4.694 764,757 +1,214 1.26% 3,589,859
2019-09-18 2019-09-16 3.525 763,543 +1,214 1.25% 2,691,265
2019-09-16 2019-09-12 3.064 762,329 -7,411 1.25% 2,335,417
2019-09-13 2019-09-11 2.784 769,740 +5,906 1.26% 2,142,594
2019-09-11 2019-09-09 2.800 763,834 +1,214 1.25% 2,138,735
2019-09-10 2019-09-06 2.833 762,620 +1,214 1.25% 2,160,458
2019-09-09 2019-09-05 2.849 761,406 +1,214 1.25% 2,169,559
2019-09-04 2019-09-02 2.932 760,192 +1,215 1.25% 2,228,704
2019-09-03 2019-08-30 3.096 758,977 +1,214 1.25% 2,350,150
2019-09-02 2019-08-29 3.162 757,763 -4,128 1.24% 2,396,314
2019-08-30 2019-08-28 3.129 761,891 +607 1.25% 2,384,271
2019-08-26 2019-08-22 3.360 761,284 +607 1.25% 2,557,914
2019-08-02 2019-07-31 4.447 760,677 -174,154 1.25% 3,382,775
2019-07-31 2019-07-29 4.365 934,831 +182,143 1.54% 4,080,262
2019-07-29 2019-07-25 4.365 752,688 -25,014 1.24% 3,285,262
2019-07-11 2019-07-09 4.941 777,702 -118,848 1.28% 3,842,763
2019-07-10 2019-07-08 4.941 896,550 -2,581 1.47% 4,430,012
2019-07-08 2019-07-04 4.941 899,131 +6,072 1.48% 4,442,765
2019-07-04 2019-07-02 5.271 893,059 +607 1.47% 4,706,946
2019-07-02 2019-06-27 5.106 892,452 +332 1.47% 4,556,755
2019-06-28 2019-06-26 4.859 892,120 +30,357 1.48% 4,334,654
2019-06-27 2019-06-25 4.941 861,763 +119,167 1.43% 4,258,123
2019-06-24 2019-06-20 5.106 742,596 -156,445 1.23% 3,791,608
2019-06-21 2019-06-19 4.941 899,041 -486 1.49% 4,442,320
2019-06-20 2019-06-18 4.941 899,527 +122 1.49% 4,444,722
2019-06-19 2019-06-17 4.941 899,405 +151,785 1.49% 4,444,119
2019-06-18 2019-06-14 5.024 747,620 +365 1.24% 3,755,691
2019-06-17 2019-06-13 5.106 747,255 +1,172 1.24% 3,815,396
2019-06-14 2019-06-12 5.435 746,083 +243 1.24% 4,055,181
2019-06-13 2019-06-11 5.600 745,840 -7,474 1.24% 4,176,704
2019-06-12 2019-06-10 5.435 753,314 +664 1.25% 4,094,483
2019-06-10 2019-06-05 5.435 752,650 +232 1.25% 4,090,874
2019-06-06 2019-06-04 5.271 752,418 +242 1.25% 3,965,685
2019-06-05 2019-06-03 5.435 752,176 -7,650 1.25% 4,088,298
2019-06-04 2019-05-31 5.600 759,826 +243 1.26% 4,255,026
2019-06-03 2019-05-30 5.600 759,583 -332 1.26% 4,253,665
2019-05-31 2019-05-29 5.929 759,915 +332 1.26% 4,505,849
2019-05-30 2019-05-28 6.094 759,583 +996 1.26% 4,628,988
2019-05-29 2019-05-27 5.765 758,587 +243 1.26% 4,373,031
2019-05-28 2019-05-24 5.929 758,344 +166 1.26% 4,496,534
2019-05-23 2019-05-21 5.929 758,178 +971 1.26% 4,495,550
2019-05-21 2019-05-17 6.094 757,207 +2,943 1.26% 4,614,509
2019-05-20 2019-05-16 5.929 754,264 +388 1.25% 4,472,342
2019-05-17 2019-05-15 6.588 753,876 +166 1.25% 4,966,712
2019-05-09 2019-05-07 6.588 753,710 +850 1.25% 4,965,619
2019-05-06 2019-05-02 7.906 752,860 -24,823 1.25% 5,952,023
2019-05-02 2019-04-29 8.071 777,683 +30,357 1.29% 6,276,359
2019-04-30 2019-04-26 8.400 747,326 -10,540 1.24% 6,277,538
2019-04-29 2019-04-25 8.565 757,866 +664 1.26% 6,490,899
2019-04-26 2019-04-24 8.729 757,202 +608 1.26% 6,609,928
2019-04-15 2019-04-11 12.353 756,594 -16,976 1.25% 9,346,161
2019-04-12 2019-04-10 12.682 773,570 -4,181 1.28% 9,810,688
2019-04-11 2019-04-09 12.518 777,751 +36,988 1.29% 9,735,613
2019-04-09 2019-04-04 13.506 740,763 -5,343 1.23% 10,004,658
2019-04-08 2019-04-03 13.506 746,106 +3,279 1.24% 10,076,820
2019-04-04 2019-04-02 13.671 742,827 +2,428 1.23% 10,154,882
2019-04-03 2019-04-01 13.506 740,399 +1,822 1.23% 9,999,742
2019-04-02 2019-03-29 13.671 738,577 +1,093 1.23% 10,096,782
2019-04-01 2019-03-28 13.671 737,484 +121 1.22% 10,081,840
2019-03-27 2019-03-25 13.835 737,363 +243 1.23% 10,201,634
2019-03-26 2019-03-22 13.835 737,120 +6,314 1.23% 10,198,272
2019-03-25 2019-03-21 14.000 730,806 +3,036 1.22% 10,231,284
2019-03-22 2019-03-20 14.165 727,770 +12,143 1.22% 10,308,648
2019-03-13 2019-03-11 14.165 715,627 +607 1.20% 10,136,646
2019-03-12 2019-03-08 14.165 715,020 +364 1.20% 10,128,048
2019-03-11 2019-03-07 15.153 714,656 +243 1.20% 10,829,140
2019-03-04 2019-02-28 15.153 714,413 +12,143 1.19% 10,825,458
2019-03-01 2019-02-27 15.318 702,270 +486 1.17% 10,757,124
2019-02-28 2019-02-26 15.976 701,784 +12,143 1.17% 11,212,031
2019-02-27 2019-02-25 14.824 689,641 -57,495 1.15% 10,222,914
2019-02-19 2019-02-15 13.176 747,136 -15,542 1.25% 9,844,616
2019-02-11 2019-02-04 13.012 762,678 +6,557 1.28% 9,923,787
2019-02-08 2019-01-31 12.847 756,121 +14,814 1.26% 9,713,931
2019-02-01 2019-01-30 13.012 741,307 +12,143 1.24% 9,645,712
2019-01-31 2019-01-29 12.847 729,164 +12,143 1.22% 9,367,613
2019-01-29 2019-01-25 12.847 717,021 +121 1.21% 9,211,611
2019-01-28 2019-01-24 12.847 716,900 +486 1.21% 9,210,056
2019-01-25 2019-01-23 13.012 716,414 +12,143 1.21% 9,321,810
2019-01-21 2019-01-17 12.847 704,271 +121 1.19% 9,047,811
2019-01-08 2019-01-04 12.847 704,150 -15,786 1.19% 9,046,256
2018-12-12 2018-12-10 13.671 719,936 +122 1.21% 9,841,949
2018-12-10 2018-12-06 13.671 719,814 -25,134 1.21% 9,840,281
2018-12-07 2018-12-05 13.835 744,948 +37,884 1.26% 10,306,575
2018-12-06 2018-12-04 14.000 707,064 +3,036 1.19% 9,898,896
2018-12-04 2018-11-30 14.165 704,028 -11,767 1.19% 9,972,350
2018-12-03 2018-11-29 14.659 715,795 +243 1.21% 10,492,713
2018-11-30 2018-11-28 14.329 715,552 -121 1.21% 10,253,439
2018-11-29 2018-11-27 14.329 715,673 -243 1.21% 10,255,173
2018-11-28 2018-11-26 14.659 715,916 -243 1.21% 10,494,486
2018-11-27 2018-11-23 14.659 716,159 -243 1.21% 10,498,048
2018-11-26 2018-11-22 14.824 716,402 -17,984 1.21% 10,619,606
2018-11-23 2018-11-21 14.329 734,386 -30,357 1.24% 10,523,319
2018-11-22 2018-11-20 14.165 764,743 +60,558 1.29% 10,832,360
2018-11-21 2018-11-19 14.659 704,185 -243 1.19% 10,322,524
2018-11-20 2018-11-16 14.494 704,428 -121 1.19% 10,210,062
2018-11-19 2018-11-15 14.494 704,549 -243 1.19% 10,211,816
2018-11-16 2018-11-14 14.329 704,792 -243 1.19% 10,099,255
2018-11-15 2018-11-13 14.659 705,035 -39,707 1.19% 10,334,984
2018-11-14 2018-11-12 15.153 744,742 -243 1.26% 11,285,032
2018-11-13 2018-11-09 14.824 744,985 +40,726 1.26% 11,043,307
2018-11-12 2018-11-08 14.329 704,259 +231 1.19% 10,091,617
2018-11-08 2018-11-06 14.329 704,028 -21 1.19% 10,088,307
2018-11-07 2018-11-05 14.494 704,049 -486 1.19% 10,204,569
2018-11-06 2018-11-02 14.494 704,535 +507 1.19% 10,211,613
2018-11-05 2018-11-01 14.000 704,028 -5,829 1.19% 9,856,392
2018-11-02 2018-10-31 13.835 709,857 -486 1.20% 9,821,080
2018-11-01 2018-10-30 13.671 710,343 -485 1.20% 9,710,807
2018-10-31 2018-10-29 14.000 710,828 -486 1.20% 9,951,592
2018-10-30 2018-10-26 14.000 711,314 -31,936 1.20% 9,958,396
2018-10-29 2018-10-25 13.671 743,250 +38,979 1.25% 10,160,665
2018-10-26 2018-10-24 14.165 704,271 -243 1.19% 9,975,792
2018-10-25 2018-10-23 14.165 704,514 -486 1.19% 9,979,234
2018-10-24 2018-10-22 14.329 705,000 -486 1.19% 10,102,235
2018-10-23 2018-10-19 14.000 705,486 -13,235 1.19% 9,876,804
2018-10-22 2018-10-18 13.671 718,721 -365 1.21% 9,825,339
2018-10-19 2018-10-16 13.671 719,086 -364 1.21% 9,830,329
2018-10-18 2018-10-15 13.835 719,450 -364 1.21% 9,953,802
2018-10-16 2018-10-12 13.506 719,814 -364 1.21% 9,721,723
2018-10-15 2018-10-11 14.165 720,178 -365 1.22% 10,201,110
2018-10-12 2018-10-10 15.318 720,543 +972 1.22% 11,037,023
2018-10-11 2018-10-09 15.812 719,571 +2,185 1.21% 11,377,687
2018-10-10 2018-10-08 16.306 717,386 -242 1.21% 11,697,612
2018-10-09 2018-10-05 16.800 717,628 -243 1.21% 12,056,150
2018-10-08 2018-10-04 16.800 717,871 -243 1.21% 12,060,233
2018-10-05 2018-10-03 18.282 718,114 -243 1.21% 13,128,814
2018-10-04 2018-10-02 18.612 718,357 -243 1.21% 13,369,891
2018-09-17 2018-09-13 18.941 718,600 +18,214 1.21% 13,611,129
2018-08-20 2018-08-16 20.424 700,386 -2,671 1.18% 14,304,354
2018-08-17 2018-08-15 20.424 703,057 +1,336 1.19% 14,358,905
2018-08-16 2018-08-14 21.576 701,721 +36,243 1.18% 15,140,663
2018-08-15 2018-08-13 22.565 665,478 +1,336 1.12% 15,016,315
2018-08-14 2018-08-10 20.588 664,142 +1,335 1.12% 13,673,512
2018-08-13 2018-08-09 20.094 662,807 -850 1.12% 13,318,522
2018-08-10 2018-08-08 20.259 663,657 -648 1.12% 13,444,910
2018-08-09 2018-08-07 20.259 664,305 +2,048 1.12% 13,458,038
2018-08-08 2018-08-06 20.259 662,257 -850 1.12% 13,416,548
2018-08-07 2018-08-03 20.588 663,107 +850 1.12% 13,652,203
2018-08-06 2018-08-02 20.753 662,257 +1,336 1.12% 13,743,781
2018-07-23 2018-07-19 21.412 660,921 -1,336 1.12% 14,151,485
2018-07-19 2018-07-17 21.576 662,257 -850 1.12% 14,289,169
2018-07-18 2018-07-16 21.576 663,107 -121 1.12% 14,307,509
2018-07-16 2018-07-12 21.906 663,228 +2,064 1.12% 14,528,595
2018-07-13 2018-07-11 21.741 661,164 -21,007 1.12% 14,374,483
2018-07-12 2018-07-10 22.235 682,171 +1,335 1.15% 15,168,273
2018-07-11 2018-07-09 21.741 680,836 +4,736 1.15% 14,802,176
2018-07-10 2018-07-06 21.082 676,100 +1,457 1.14% 14,253,779
2018-07-09 2018-07-05 20.918 674,643 +607 1.14% 14,111,944
2018-07-06 2018-07-04 20.094 674,036 -850 1.14% 13,544,159
2018-07-04 2018-06-29 20.918 674,886 -1,457 1.14% 14,117,027
2018-06-28 2018-06-26 20.424 676,343 -1,578 1.14% 13,813,311
2018-06-27 2018-06-25 21.082 677,921 -486 1.14% 14,292,170
2018-06-25 2018-06-21 21.906 678,407 +850 1.14% 14,861,104
2018-06-22 2018-06-20 21.576 677,557 -5,100 1.14% 14,619,289
2018-06-21 2018-06-19 22.235 682,657 +5,950 1.15% 15,179,079
2018-06-19 2018-06-14 22.565 676,707 -2,429 1.14% 15,269,694
2018-06-15 2018-06-13 23.059 679,136 -29,324 1.15% 15,660,077
2018-06-14 2018-06-12 23.059 708,460 -1,336 1.20% 16,336,254
2018-06-13 2018-06-11 23.059 709,796 -1,260 1.20% 16,367,061
2018-06-12 2018-06-08 23.388 711,056 +167 1.20% 16,630,345
2018-06-11 2018-06-07 24.047 710,889 -728 1.20% 17,094,790
2018-06-06 2018-06-04 23.059 711,617 +36,489 1.20% 16,409,051
2018-06-05 2018-06-01 22.894 675,128 +486 1.14% 15,456,460
2018-06-04 2018-05-31 23.059 674,642 -1,822 1.14% 15,556,451
2018-06-01 2018-05-30 23.059 676,464 -2,671 1.14% 15,598,464
2018-05-31 2018-05-29 23.059 679,135 -30,358 1.15% 15,660,054
2018-05-29 2018-05-25 23.553 709,493 -389 1.20% 16,710,647
2018-05-25 2018-05-23 23.388 709,882 +389 1.20% 16,602,887
2018-05-24 2018-05-21 24.212 709,493 -39,823 1.20% 17,178,078
2018-05-23 2018-05-18 22.894 749,316 -16,393 1.26% 17,154,929
2018-05-21 2018-05-17 22.400 765,709 -850 1.29% 17,151,882
2018-05-17 2018-05-15 23.059 766,559 -364 1.29% 17,675,949
2018-05-16 2018-05-14 23.224 766,923 -3,036 1.29% 17,810,659
2018-05-15 2018-05-11 23.059 769,959 -122 1.30% 17,754,349
2018-05-08 2018-05-04 23.059 770,081 +122 1.30% 17,757,162
2018-05-02 2018-04-27 21.906 769,959 -607 1.30% 16,866,631
2018-04-30 2018-04-26 21.412 770,566 -1,579 1.30% 16,499,178
2018-04-27 2018-04-25 21.741 772,145 -1,700 1.46% 16,787,341
2018-04-26 2018-04-24 21.906 773,845 -1,700 1.46% 16,951,758
2018-04-25 2018-04-23 21.741 775,545 -1,821 1.46% 16,861,261
2018-04-24 2018-04-20 21.741 777,366 -1,822 1.47% 16,900,851
2018-04-23 2018-04-19 21.412 779,188 -1,700 1.47% 16,683,790
2018-04-20 2018-04-18 21.412 780,888 -665 1.47% 16,720,190
2018-04-19 2018-04-17 23.388 781,553 -1,457 1.48% 18,279,145
2018-04-18 2018-04-16 25.200 783,010 -1,093 1.48% 19,731,852
2018-04-17 2018-04-13 23.388 784,103 -972 1.48% 18,338,785
2018-04-16 2018-04-12 23.553 785,075 -19,434 1.48% 18,490,825
2018-04-13 2018-04-11 23.553 804,509 -971 1.52% 18,948,553
2018-04-12 2018-04-10 24.212 805,480 -972 1.52% 19,502,092
2018-04-11 2018-04-09 22.894 806,452 -13,600 1.52% 18,463,007
2018-04-10 2018-04-06 23.224 820,052 +11,536 1.55% 19,044,502
2018-04-09 2018-04-04 23.553 808,516 -3,400 1.53% 19,042,930
2018-04-06 2018-04-03 24.047 811,916 +1,214 1.53% 19,524,192
2018-04-04 2018-03-29 24.212 810,702 -1,092 1.53% 19,628,526
2018-04-03 2018-03-28 24.212 811,794 -1,093 1.53% 19,654,965
2018-03-29 2018-03-27 24.706 812,887 -1,093 1.55% 20,083,091
2018-03-28 2018-03-26 25.035 813,980 -972 1.55% 20,378,229
2018-03-27 2018-03-23 25.035 814,952 -971 1.55% 20,402,563
2018-03-26 2018-03-22 27.506 815,923 -243 1.56% 22,442,682
2018-03-23 2018-03-21 27.835 816,166 -850 1.56% 22,718,221
2018-03-22 2018-03-20 27.671 817,016 -971 1.56% 22,607,313
2018-03-21 2018-03-19 27.671 817,987 -850 1.56% 22,634,181
2018-03-20 2018-03-16 27.835 818,837 -1,093 1.56% 22,792,569
2018-03-19 2018-03-15 27.671 819,930 +4,736 1.56% 22,687,945
2018-03-16 2018-03-14 28.000 815,194 -972 1.55% 22,825,432
2018-03-15 2018-03-13 28.165 816,166 -971 1.56% 22,987,075
2018-03-14 2018-03-12 28.329 817,137 -122 1.56% 23,149,011
2018-03-13 2018-03-09 28.329 817,259 -1,093 1.56% 23,152,467
2018-03-12 2018-03-08 28.165 818,352 -1,092 1.56% 23,048,643
2018-03-09 2018-03-07 28.329 819,444 -729 1.56% 23,214,366
2018-03-08 2018-03-06 27.835 820,173 -1,093 1.56% 22,829,757
2018-03-07 2018-03-05 27.671 821,266 -1,093 1.57% 22,724,913
2018-03-06 2018-03-02 28.329 822,359 -1,093 1.57% 23,296,947
2018-03-05 2018-03-01 28.659 823,452 -6,419 1.57% 23,599,166
2018-03-02 2018-02-28 28.659 829,871 -122 1.58% 23,783,127
2018-03-01 2018-02-27 29.318 829,993 -1,214 1.58% 24,333,442
2018-02-28 2018-02-26 29.153 831,207 -2,429 1.58% 24,232,129
2018-02-27 2018-02-23 28.988 833,636 -607 1.60% 24,165,637
2018-02-26 2018-02-22 28.659 834,243 -1,214 1.61% 23,908,423
2018-02-23 2018-02-21 28.494 835,457 -1,214 1.61% 23,805,610
2018-02-22 2018-02-20 28.329 836,671 -1,336 1.61% 23,702,397
2018-01-17 2018-01-15 26.024 838,007 +2,671 1.61% 21,807,900
2018-01-15 2018-01-11 27.012 835,336 -1,821 1.61% 22,563,899
2018-01-12 2018-01-10 27.506 837,157 +3,251 1.61% 23,026,742
2018-01-10 2018-01-08 27.671 833,906 -27,078 1.61% 23,074,670
2018-01-09 2018-01-05 28.000 860,984 -2,307 1.66% 24,107,552
2018-01-08 2018-01-04 28.329 863,291 +17,971 1.66% 24,456,526
2018-01-04 2018-01-02 25.200 845,320 -13,561 1.63% 21,302,064
2018-01-02 2017-12-28 25.200 858,881 +12,954 1.65% 21,643,801
2017-12-29 2017-12-27 24.541 845,927 +364 1.63% 20,760,044
2017-12-28 2017-12-22 25.365 845,563 -121 1.63% 21,447,457
2017-12-22 2017-12-20 25.200 845,684 -243 1.63% 21,311,237
2017-12-21 2017-12-19 24.871 845,927 -729 1.63% 21,038,702
2017-12-19 2017-12-15 24.706 846,656 -9,917 1.63% 20,917,384
2017-12-18 2017-12-14 25.694 856,573 -28,536 1.65% 22,008,887
2017-12-15 2017-12-13 24.706 885,109 +607 1.70% 21,867,399
2017-12-13 2017-12-11 22.729 884,502 +1,093 1.70% 20,104,210
2017-12-12 2017-12-08 23.059 883,409 -728 1.70% 20,370,372
2017-12-11 2017-12-07 22.894 884,137 -1,457 1.70% 20,241,536
2017-12-08 2017-12-06 23.059 885,594 -1,215 1.70% 20,420,756
2017-12-07 2017-12-05 24.047 886,809 -1,335 1.71% 21,325,148
2017-12-06 2017-12-04 25.035 888,144 -2,793 1.71% 22,234,946
2017-12-05 2017-12-01 24.871 890,937 -17,607 1.72% 22,158,127
2017-12-04 2017-11-30 24.212 908,544 +77,350 1.75% 21,997,454
2017-12-01 2017-11-29 25.035 831,194 -243 1.60% 20,809,186
2017-11-30 2017-11-28 25.529 831,437 -2,307 1.60% 21,226,098
2017-11-29 2017-11-27 26.188 833,744 -3,643 1.61% 21,834,284
2017-11-28 2017-11-24 26.847 837,387 +5,464 1.61% 22,481,378
2017-11-06 2017-11-02 30.965 831,923 +12,772 1.60% 25,760,251
2017-11-03 2017-11-01 32.282 819,151 +3,193 1.58% 26,444,122
2017-11-02 2017-10-31 32.282 815,958 +7,051 1.57% 26,341,044
2017-11-01 2017-10-30 32.447 808,907 +798 1.56% 26,246,653
2017-10-31 2017-10-27 33.106 808,109 +7,052 1.56% 26,753,161
2017-10-23 2017-10-19 34.424 801,057 -3,400 1.54% 27,575,209
2017-10-20 2017-10-18 36.400 804,457 -1,579 1.55% 29,282,235
2017-10-19 2017-10-17 37.059 806,036 +4,979 1.55% 29,870,746
2017-10-11 2017-10-09 31.459 801,057 -4,736 1.54% 25,200,311
2017-10-10 2017-10-06 32.612 805,793 +4,736 1.55% 26,278,332
2017-09-28 2017-09-26 30.800 801,057 -729 1.54% 24,672,556
2017-09-20 2017-09-18 31.624 801,786 +7,293 1.54% 25,355,303
2017-09-11 2017-09-07 34.588 794,493 -10,807 1.53% 27,480,111
2017-09-08 2017-09-06 31.624 805,300 +6,582 1.55% 25,466,428
2017-09-07 2017-09-05 30.141 798,718 -66,786 1.54% 24,074,300
2017-09-06 2017-09-04 27.176 865,504 +12,143 1.67% 23,521,344
2017-09-05 2017-09-01 28.329 853,361 -85,243 1.64% 24,175,215
2017-09-04 2017-08-31 23.882 938,604 +243 1.81% 22,416,072
2017-09-01 2017-08-30 24.047 938,361 +1,093 1.81% 22,564,822
2017-08-30 2017-08-28 23.553 937,268 +1,214 1.80% 22,075,418
2017-08-29 2017-08-25 23.388 936,054 +486 1.80% 21,892,651
2017-08-17 2017-08-15 22.894 935,568 +121 1.80% 21,419,004
2017-08-14 2017-08-10 24.047 935,447 -6,071 1.80% 22,494,749
2017-08-10 2017-08-08 25.200 941,518 -1,093 1.81% 23,726,254
2017-08-09 2017-08-07 26.353 942,611 -243 1.81% 24,840,572
2017-08-04 2017-08-02 23.059 942,854 -4,736 1.82% 21,741,104
2017-08-02 2017-07-31 24.376 947,590 -3,303 1.82% 23,098,900
2017-08-01 2017-07-28 24.212 950,893 +365 1.83% 23,022,798
2017-07-31 2017-07-27 24.541 950,528 -1,336 1.83% 23,327,075
2017-07-28 2017-07-26 24.706 951,864 -6,436 1.83% 23,516,640
2017-07-27 2017-07-25 25.529 958,300 -9,350 1.84% 24,464,835
2017-07-26 2017-07-24 26.188 967,650 +11,900 1.86% 25,341,046
2017-07-25 2017-07-21 25.365 955,750 -2,550 1.84% 24,242,318
2017-07-21 2017-07-19 24.212 958,300 -27,078 1.84% 23,202,134
2017-07-20 2017-07-18 21.247 985,378 +51,728 1.90% 20,936,384
2017-07-18 2017-07-14 21.412 933,650 -9,102 1.80% 19,991,094
2017-07-14 2017-07-12 21.576 942,752 -1,457 1.81% 20,341,261
2017-07-13 2017-07-11 22.071 944,209 -2,307 1.82% 20,839,248
2017-07-12 2017-07-10 21.906 946,516 -21,493 1.82% 20,734,268
2017-07-11 2017-07-07 22.071 968,009 -15,421 1.86% 21,364,528
2017-07-10 2017-07-06 22.729 983,430 -122 1.89% 22,352,785
2017-07-07 2017-07-05 23.059 983,552 -485 1.89% 22,679,552
2017-07-06 2017-07-04 23.224 984,037 +728 1.89% 22,852,812
2017-07-05 2017-07-03 23.718 983,309 -33,393 1.89% 23,321,776
2017-07-04 2017-06-30 22.565 1,016,702 -364 1.96% 22,941,582
2017-07-03 2017-06-29 22.565 1,017,066 -72,857 1.96% 22,949,795
2017-06-29 2017-06-27 23.718 1,089,923 -6,071 2.10% 25,850,409
2017-06-23 2017-06-21 24.871 1,095,994 +2,064 2.11% 27,258,015
2017-06-20 2017-06-16 26.353 1,093,930 -1,093 2.11% 28,828,273
2017-06-19 2017-06-15 27.341 1,095,023 -7,407 2.11% 29,939,217
2017-06-16 2017-06-14 27.341 1,102,430 +2,302 2.12% 30,141,733
2017-06-15 2017-06-13 28.165 1,100,128 -4,858 2.12% 30,984,782
2017-06-14 2017-06-12 28.165 1,104,986 -1,092 2.13% 31,121,606
2017-06-13 2017-06-09 28.988 1,106,078 -2,065 2.13% 32,063,249
2017-06-12 2017-06-08 28.988 1,108,143 -3,400 2.13% 32,123,110
2017-06-09 2017-06-07 28.329 1,111,543 -485 2.14% 31,489,359
2017-06-08 2017-06-06 28.824 1,112,028 -608 2.14% 32,052,572
2017-06-07 2017-06-05 28.824 1,112,636 -971 2.14% 32,070,096
2017-06-06 2017-06-02 29.153 1,113,607 -850 2.14% 32,464,919
2017-06-02 2017-05-31 28.494 1,114,457 -121,429 2.15% 31,755,469
2017-06-01 2017-05-29 29.647 1,235,886 +120,943 2.38% 36,640,385
2017-05-31 2017-05-26 30.635 1,114,943 +6,922 2.15% 34,156,607
2017-05-19 2017-05-17 28.824 1,108,021 -29,756 2.13% 31,937,076
2017-05-18 2017-05-16 32.118 1,137,777 +850 2.19% 36,542,720
2017-05-17 2017-05-15 32.941 1,136,927 -17,607 2.19% 37,451,713
2017-05-16 2017-05-12 33.929 1,154,534 -86,573 2.22% 39,172,659
2017-05-15 2017-05-11 36.400 1,241,107 -31,450 2.39% 45,176,295
2017-05-12 2017-05-10 37.718 1,272,557 -23,071 2.45% 47,997,856
2017-05-11 2017-05-09 37.718 1,295,628 -13,236 2.49% 48,868,040
2017-05-10 2017-05-08 37.718 1,308,864 -15,664 2.52% 49,367,270
2017-05-09 2017-05-05 37.718 1,324,528 -3,522 2.55% 49,958,080
2017-05-08 2017-05-04 38.541 1,328,050 -13,236 2.56% 51,184,609
2017-05-05 2017-05-02 39.035 1,341,286 -22,585 2.58% 52,357,494
2017-05-04 2017-04-28 38.541 1,363,871 -18,457 2.63% 52,565,193
2017-05-02 2017-04-27 38.871 1,382,328 -25,136 2.66% 53,731,902
2017-04-28 2017-04-26 39.365 1,407,464 -30,236 2.71% 55,404,406
2017-04-21 2017-04-19 41.012 1,437,700 +729 2.77% 58,962,614
2017-04-20 2017-04-18 42.000 1,436,971 +3,030 2.77% 60,352,782
2017-04-19 2017-04-13 42.000 1,433,941 +4,592 2.76% 60,225,522
2017-04-18 2017-04-12 42.000 1,429,349 +6,550 2.75% 60,032,658
2017-04-13 2017-04-11 42.000 1,422,799 -3,291 2.74% 59,757,558
2017-04-12 2017-04-10 42.000 1,426,090 -33 2.75% 59,895,780
2017-04-11 2017-04-07 42.000 1,426,123 -405 2.75% 59,897,166
2017-04-10 2017-04-06 40.847 1,426,528 -122 2.75% 58,269,473
2017-04-07 2017-04-05 40.518 1,426,650 -1,943 2.75% 57,804,501
2017-04-06 2017-04-03 38.706 1,428,593 -9,107 2.75% 55,294,953
2017-04-05 2017-03-31 38.212 1,437,700 +10,443 2.77% 54,937,054
2017-04-03 2017-03-30 38.047 1,427,257 +2,914 2.75% 54,302,931
2017-03-30 2017-03-28 38.871 1,424,343 +1,822 2.74% 55,365,050
2017-03-29 2017-03-27 38.706 1,422,521 -3,279 2.74% 55,059,930
2017-03-28 2017-03-24 39.529 1,425,800 +972 2.74% 56,361,035
2017-03-27 2017-03-23 40.024 1,424,828 +5,707 2.74% 57,026,645
2017-03-24 2017-03-22 39.694 1,419,121 -2,307 2.73% 56,330,756
2017-03-23 2017-03-21 39.859 1,421,428 -850 2.74% 56,656,448
2017-03-22 2017-03-20 39.200 1,422,278 -850 2.74% 55,753,298
2017-03-21 2017-03-17 38.871 1,423,128 +121 2.74% 55,317,822
2017-03-20 2017-03-16 39.200 1,423,007 +7,350 2.74% 55,781,874
2017-03-17 2017-03-15 38.541 1,415,657 -9,532 2.73% 54,561,086
2017-03-16 2017-03-14 38.706 1,425,189 +3,218 2.74% 55,163,198
2017-03-14 2017-03-10 41.012 1,421,971 +48 2.74% 58,317,540
2017-03-13 2017-03-09 40.188 1,421,923 -10,082 2.74% 57,144,576
2017-03-10 2017-03-08 41.176 1,432,005 +10,079 2.76% 58,964,912
2017-03-09 2017-03-07 42.000 1,421,926 +12 2.74% 59,720,892
2017-03-07 2017-03-03 41.176 1,421,914 -4,888 2.74% 58,549,400
2017-03-06 2017-03-02 42.824 1,426,802 -7,134 2.75% 61,100,697
2017-03-03 2017-03-01 42.824 1,433,936 -100,542 2.76% 61,406,200
2017-03-02 2017-02-28 43.647 1,534,478 +112,564 2.95% 66,975,452
2017-02-24 2017-02-22 43.647 1,421,914 -1,700 2.74% 62,062,364
2017-02-23 2017-02-21 43.647 1,423,614 -8,622 2.74% 62,136,564
2017-02-21 2017-02-17 44.471 1,432,236 +8,015 2.76% 63,692,377
2017-02-20 2017-02-16 44.471 1,424,221 -15,665 2.74% 63,335,946
2017-02-17 2017-02-15 44.471 1,439,886 -6,435 2.77% 64,032,577
2017-02-10 2017-02-08 47.765 1,446,321 +1,335 2.78% 69,083,097
2017-02-09 2017-02-07 46.941 1,444,986 +10,929 2.78% 67,829,343
2017-02-08 2017-02-06 48.588 1,434,057 +5,950 2.76% 69,678,299
2017-02-07 2017-02-03 46.118 1,428,107 +1,093 2.75% 65,860,935
2017-02-06 2017-02-02 42.824 1,427,014 -364 2.75% 61,109,776
2017-02-03 2017-02-01 43.647 1,427,378 -122 2.75% 62,300,852
2017-01-16 2017-01-12 43.647 1,427,500 -728 2.75% 62,306,176
2017-01-12 2017-01-10 45.294 1,428,228 +3,521 2.75% 64,690,327
2017-01-11 2017-01-09 44.471 1,424,707 +121 2.74% 63,357,558
2017-01-10 2017-01-06 41.176 1,424,586 -2,428 2.74% 58,659,424
2017-01-06 2017-01-04 42.000 1,427,014 +486 2.75% 59,934,588
2017-01-05 2017-01-03 41.176 1,426,528 +2,914 2.75% 58,739,388
2017-01-04 2016-12-30 41.176 1,423,614 -972 2.74% 58,619,400
2017-01-03 2016-12-29 41.176 1,424,586 +1,700 2.74% 58,659,424
2016-12-30 2016-12-28 41.176 1,422,886 +7,286 2.74% 58,589,424
2016-12-29 2016-12-23 41.176 1,415,600 +1,336 2.73% 58,289,412
2016-12-28 2016-12-22 41.176 1,414,264 +1,336 2.72% 58,234,400
2016-12-23 2016-12-21 41.176 1,412,928 +1,700 2.72% 58,179,388
2016-12-22 2016-12-20 41.176 1,411,228 -1,822 2.72% 58,109,388
2016-12-21 2016-12-19 41.176 1,413,050 +2,429 2.72% 58,184,412
2016-12-20 2016-12-16 42.000 1,410,621 +2,064 2.72% 59,246,082
2016-12-16 2016-12-14 43.647 1,408,557 -8,743 2.71% 61,479,370
2016-12-15 2016-12-13 43.647 1,417,300 -8,621 2.73% 61,860,976
2016-12-14 2016-12-12 43.647 1,425,921 +7,043 2.75% 62,237,258
2016-12-13 2016-12-09 46.118 1,418,878 -5,708 2.73% 65,435,315
2016-12-05 2016-12-01 48.588 1,424,586 +2,793 2.74% 69,218,120
2016-12-02 2016-11-30 46.941 1,421,793 -243 2.74% 66,740,636
2016-12-01 2016-11-29 44.471 1,422,036 +4,858 2.74% 63,238,777
2016-11-30 2016-11-28 44.471 1,417,178 +6,192 2.73% 63,022,739
2016-11-29 2016-11-25 43.647 1,410,986 +2,065 2.72% 61,585,389
2016-11-25 2016-11-23 44.471 1,408,921 -49,786 2.71% 62,655,546
2016-11-24 2016-11-22 45.294 1,458,707 +26,714 2.81% 66,070,846
2016-11-21 2016-11-17 44.471 1,431,993 -26,046 2.76% 63,681,571
2016-11-18 2016-11-16 44.471 1,458,039 +40,774 2.81% 64,839,852
2016-11-17 2016-11-15 42.824 1,417,265 +1,093 2.73% 60,692,289
2016-11-16 2016-11-14 43.647 1,416,172 -1,093 2.73% 61,811,743
2016-11-15 2016-11-11 42.824 1,417,265 +11,744 2.73% 60,692,289
2016-11-14 2016-11-10 44.471 1,405,521 -9,368 2.71% 62,504,346
2016-11-11 2016-11-09 44.471 1,414,889 +12,343 2.72% 62,920,946
2016-11-10 2016-11-08 42.000 1,402,546 +54 2.70% 58,906,932
2016-11-09 2016-11-07 49.412 1,402,492 -601 2.70% 69,299,605
2016-11-08 2016-11-04 50.235 1,403,093 -4,735 2.70% 70,484,790
2016-11-07 2016-11-03 51.882 1,407,828 +5,100 2.71% 73,041,429
2016-11-04 2016-11-02 52.706 1,402,728 -8,990 2.70% 73,932,017
2016-11-03 2016-11-01 51.059 1,411,718 -1,336 2.72% 72,080,660
2016-11-02 2016-10-31 51.882 1,413,054 +6,557 2.72% 73,312,566
2016-11-01 2016-10-28 52.706 1,406,497 +3,886 2.71% 74,130,665
2016-10-31 2016-10-27 52.706 1,402,611 +65 2.70% 73,925,850
2016-10-26 2016-10-24 56.000 1,402,546 -1,518 2.70% 78,542,576
2016-10-25 2016-10-20 53.529 1,404,064 -1,214 2.70% 75,158,720
2016-10-24 2016-10-19 53.529 1,405,278 +364 2.71% 75,223,705
2016-10-19 2016-10-17 54.353 1,404,914 -4,311 2.70% 76,361,208
2016-10-18 2016-10-14 55.176 1,409,225 -546 2.71% 77,756,062
2016-10-17 2016-10-13 54.353 1,409,771 -12,082 2.71% 76,625,200
2016-10-14 2016-10-12 55.176 1,421,853 -183 2.74% 78,452,830
2016-10-13 2016-10-11 57.647 1,422,036 +12,629 2.74% 81,976,193
2016-10-12 2016-10-07 52.706 1,409,407 +4,493 2.71% 74,284,040
2016-10-06 2016-10-04 47.765 1,404,914 -15,786 2.70% 67,105,304
2016-10-05 2016-10-03 44.471 1,420,700 -4,250 2.74% 63,179,365
2016-10-04 2016-09-30 43.647 1,424,950 +486 2.74% 62,194,876
2016-10-03 2016-09-29 45.294 1,424,464 +4,736 2.74% 64,519,840
2016-09-30 2016-09-28 45.294 1,419,728 +4,675 2.73% 64,305,327
2016-09-29 2016-09-27 45.294 1,415,053 -1,215 2.72% 64,093,577
2016-09-28 2016-09-26 43.647 1,416,268 -850 2.73% 61,815,933
2016-09-27 2016-09-23 44.471 1,417,118 +243 2.73% 63,020,071
2016-09-26 2016-09-22 45.294 1,416,875 -7,844 2.73% 64,176,103
2016-09-22 2016-09-20 39.529 1,424,719 -43 2.74% 56,318,304
2016-09-21 2016-09-19 39.200 1,424,762 -1,228 2.74% 55,850,670
2016-09-20 2016-09-15 39.859 1,425,990 -275 2.75% 56,838,284
2016-09-19 2016-09-14 39.694 1,426,265 -2,525 2.75% 56,614,331
2016-09-15 2016-09-13 40.518 1,428,790 -1,757 2.75% 57,891,209
2016-09-14 2016-09-12 41.012 1,430,547 +728 2.75% 58,669,257
2016-09-12 2016-09-08 42.000 1,429,819 +2,064 2.75% 60,052,398
2016-09-09 2016-09-07 42.000 1,427,755 -2,671 2.75% 59,965,710
2016-09-08 2016-09-06 42.824 1,430,426 -12,446 2.75% 61,255,890
2016-09-07 2016-09-05 37.553 1,442,872 +6,192 2.78% 54,184,087
2016-09-06 2016-09-02 37.882 1,436,680 +7,529 2.77% 54,424,819
2016-09-05 2016-09-01 39.859 1,429,151 -364 2.75% 56,964,278
2016-09-02 2016-08-31 41.176 1,429,515 -122 2.75% 58,862,382
2016-09-01 2016-08-30 42.000 1,429,637 -243 2.75% 60,044,754
2016-08-31 2016-08-29 42.000 1,429,880 -4,614 2.75% 60,054,960
2016-08-30 2016-08-26 42.000 1,434,494 -61 2.76% 60,248,748
2016-08-10 2016-08-08 42.000 1,434,555 +1,093 2.76% 60,251,310
2016-08-09 2016-08-05 42.000 1,433,462 +2,186 2.76% 60,205,404
2016-08-08 2016-08-04 42.000 1,431,276 +2,914 2.76% 60,113,592
2016-08-05 2016-08-03 39.859 1,428,362 -1,335 2.75% 56,932,829
2016-08-04 2016-08-01 40.188 1,429,697 -2,793 2.75% 57,456,999
2016-08-03 2016-07-29 42.000 1,432,490 -972 2.76% 60,164,580
2016-08-01 2016-07-28 42.824 1,433,462 -121 2.76% 61,385,902
2016-07-29 2016-07-27 43.647 1,433,583 -972 2.76% 62,571,682
2016-07-28 2016-07-26 43.647 1,434,555 -121 2.76% 62,614,106
2016-07-27 2016-07-25 43.647 1,434,676 +1,214 2.76% 62,619,388
2016-07-26 2016-07-22 43.647 1,433,462 +1,412 2.76% 62,566,400
2016-07-25 2016-07-21 44.471 1,432,050 +15,774 2.76% 63,684,106
2016-07-22 2016-07-20 43.647 1,416,276 +200 2.73% 61,816,282
2016-07-21 2016-07-19 42.824 1,416,076 +66 2.73% 60,641,372
2016-07-19 2016-07-15 43.647 1,416,010 +1,263 2.73% 61,804,672
2016-07-18 2016-07-14 43.647 1,414,747 +31 2.72% 61,749,546
2016-07-15 2016-07-13 42.824 1,414,716 +866 2.72% 60,583,132
2016-07-14 2016-07-12 42.824 1,413,850 +400 2.72% 60,546,047
2016-07-13 2016-07-11 43.647 1,413,450 +666 2.72% 61,692,935
2016-07-12 2016-07-08 43.647 1,412,784 +533 2.72% 61,663,866
2016-07-11 2016-07-07 43.647 1,412,251 -263 2.72% 61,640,602
2016-07-08 2016-07-06 44.471 1,412,514 -3,031 2.72% 62,815,328
2016-07-05 2016-06-30 43.647 1,415,545 +1,310 2.73% 61,784,376
2016-07-04 2016-06-29 43.647 1,414,235 +6,958 2.72% 61,727,198
2016-06-30 2016-06-28 43.647 1,407,277 +1,057 2.71% 61,423,502
2016-06-29 2016-06-27 45.294 1,406,220 -4,250 2.71% 63,693,494
2016-06-28 2016-06-24 44.471 1,410,470 -5,707 2.72% 62,724,431
2016-06-22 2016-06-20 46.941 1,416,177 +3,157 2.73% 66,477,014
2016-06-17 2016-06-15 47.765 1,413,020 -1,093 2.72% 67,492,485
2016-06-16 2016-06-14 46.118 1,414,113 +243 2.72% 65,215,564
2016-06-15 2016-06-13 46.118 1,413,870 -728 2.72% 65,204,358
2016-06-13 2016-06-08 49.412 1,414,598 +121 2.72% 69,897,784
2016-06-08 2016-06-06 49.412 1,414,477 -1,943 2.72% 69,891,805
2016-06-07 2016-06-03 48.588 1,416,420 +4,567 2.73% 68,821,348
2016-06-06 2016-06-02 47.765 1,411,853 -1,336 2.72% 67,436,743
2016-06-03 2016-06-01 49.412 1,413,189 -486 2.72% 69,828,162
2016-05-31 2016-05-27 49.412 1,413,675 -13,865 2.72% 69,852,176
2016-05-30 2016-05-26 47.765 1,427,540 +4,493 2.75% 68,186,028
2016-05-27 2016-05-25 47.765 1,423,047 +729 2.74% 67,971,421
2016-05-24 2016-05-20 46.941 1,422,318 -243 2.74% 66,765,280
2016-05-20 2016-05-18 46.118 1,422,561 +4,915 2.74% 65,605,166
2016-05-19 2016-05-17 46.941 1,417,646 +4,685 2.73% 66,545,971
2016-05-17 2016-05-13 48.588 1,412,961 +1,640 2.72% 68,653,282
2016-05-16 2016-05-12 50.235 1,411,321 -1,093 2.72% 70,898,126
2016-05-13 2016-05-11 51.059 1,412,414 -1,214 2.72% 72,116,197
2016-05-12 2016-05-10 51.059 1,413,628 +2,064 2.72% 72,178,183
2016-05-10 2016-05-06 51.882 1,411,564 +1,336 2.72% 73,235,262
2016-05-05 2016-05-03 51.882 1,410,228 +364 2.72% 73,165,947
2016-05-04 2016-04-29 52.706 1,409,864 +1,336 2.72% 74,308,126
2016-05-03 2016-04-28 52.706 1,408,528 -9,730 2.72% 74,237,711
2016-04-29 2016-04-27 54.353 1,418,258 +242 2.73% 77,086,494
2016-04-28 2016-04-26 55.176 1,418,016 -16,939 2.73% 78,241,118
2016-04-27 2016-04-25 53.529 1,434,955 +14,936 2.77% 76,812,297
2016-04-26 2016-04-22 52.706 1,420,019 -4,372 2.74% 74,843,354
2016-04-25 2016-04-21 53.529 1,424,391 -2,914 2.75% 76,246,812
2016-04-22 2016-04-20 52.706 1,427,305 +122 2.75% 75,227,369
2016-04-21 2016-04-19 54.353 1,427,183 +2,671 2.75% 77,571,594
2016-04-20 2016-04-18 55.176 1,424,512 +5,829 2.75% 78,599,544
2016-04-18 2016-04-14 51.882 1,418,683 +121 2.74% 73,604,612
2016-04-15 2016-04-13 51.059 1,418,562 +121 2.74% 72,430,107
2016-04-13 2016-04-11 48.588 1,418,441 +486 2.74% 68,919,545
2016-04-12 2016-04-08 48.588 1,417,955 -364 2.74% 68,895,931
2016-04-11 2016-04-07 48.588 1,418,319 +364 2.74% 68,913,617
2016-04-07 2016-04-05 49.412 1,417,955 -1,093 2.74% 70,063,659
2016-04-06 2016-04-01 50.235 1,419,048 -850 2.74% 71,286,294
2016-04-05 2016-03-31 51.882 1,419,898 -3,278 2.74% 73,667,649
2016-04-01 2016-03-30 51.059 1,423,176 +1,335 2.75% 72,665,692
2016-03-31 2016-03-29 50.235 1,421,841 -1,335 2.74% 71,426,601
2016-03-30 2016-03-24 49.412 1,423,176 +1,943 2.75% 70,321,638
2016-03-29 2016-03-23 46.941 1,421,233 +3,157 2.74% 66,714,349
2016-03-24 2016-03-22 47.765 1,418,076 -607 2.74% 67,733,983
2016-03-23 2016-03-21 48.588 1,418,683 -243 2.74% 68,931,303
2016-03-22 2016-03-18 47.765 1,418,926 -3,036 2.74% 67,774,583
2016-03-21 2016-03-17 46.941 1,421,962 -5,707 2.75% 66,748,569
2016-03-18 2016-03-16 48.588 1,427,669 +728 2.76% 69,367,917
2016-03-17 2016-03-15 50.235 1,426,941 -485 2.75% 71,682,801
2016-03-16 2016-03-14 51.882 1,427,426 -2,672 2.76% 74,058,220
2016-03-15 2016-03-11 49.412 1,430,098 +486 2.76% 70,663,666
2016-03-14 2016-03-10 44.471 1,429,612 -1,336 2.76% 63,575,687
2016-03-11 2016-03-09 45.294 1,430,948 -6,071 2.76% 64,813,527
2016-03-08 2016-03-04 42.824 1,437,019 +2,428 2.77% 61,538,225
2016-03-07 2016-03-03 42.000 1,434,591 -607 2.77% 60,252,822
2016-03-04 2016-03-02 42.000 1,435,198 +2,307 2.77% 60,278,316
2016-03-02 2016-02-29 39.859 1,432,891 -485 2.77% 57,113,350
2016-03-01 2016-02-26 40.518 1,433,376 +850 2.77% 58,077,023
2016-02-29 2016-02-25 40.188 1,432,526 -2,307 2.77% 57,570,692
2016-02-26 2016-02-24 41.176 1,434,833 +7,528 2.77% 59,081,359
2016-02-24 2016-02-22 42.000 1,427,305 -22,966 2.76% 59,946,810
2016-02-22 2016-02-18 41.176 1,450,271 -728 2.80% 59,717,041
2016-02-19 2016-02-17 39.200 1,450,999 +12,568 2.80% 56,879,161
2016-02-18 2016-02-16 38.376 1,438,431 +1,457 2.78% 55,201,905
2016-02-17 2016-02-15 38.706 1,436,974 -7,164 2.77% 55,619,347
2016-02-16 2016-02-12 38.706 1,444,138 +364 2.79% 55,896,636
2016-02-12 2016-02-05 42.000 1,443,774 -729 2.79% 60,638,508
2016-02-03 2016-02-01 44.471 1,444,503 -1,967 2.79% 64,237,898
2016-01-28 2016-01-26 42.000 1,446,470 +729 2.79% 60,751,740
2016-01-26 2016-01-22 42.000 1,445,741 -8,379 2.79% 60,721,122
2016-01-25 2016-01-21 39.529 1,454,120 -101,514 2.81% 57,480,508
2016-01-22 2016-01-20 42.824 1,555,634 -54,400 3.00% 66,617,738
2016-01-21 2016-01-19 45.294 1,610,034 -35,457 3.11% 72,925,069
2016-01-20 2016-01-18 44.471 1,645,491 -118,757 3.18% 73,175,953
2016-01-19 2016-01-15 46.941 1,764,248 -131,143 3.41% 82,815,877
2016-01-18 2016-01-14 49.412 1,895,391 -63,750 3.66% 93,654,614
2016-01-15 2016-01-13 49.412 1,959,141 -85,365 3.78% 96,804,614
2016-01-14 2016-01-12 48.588 2,044,506 -38,250 3.95% 99,338,939
2016-01-13 2016-01-11 49.412 2,082,756 -48,450 4.02% 102,912,649
2016-01-12 2016-01-08 52.706 2,131,206 +1,822 4.11% 112,327,093
2016-01-11 2016-01-07 51.882 2,129,384 -1,579 4.11% 110,477,452
2016-01-08 2016-01-06 56.824 2,130,963 +3,036 4.11% 121,088,839
2016-01-07 2016-01-05 56.824 2,127,927 -2,793 4.11% 120,916,322
2016-01-06 2016-01-04 56.824 2,130,720 +2,793 4.11% 121,075,031
2016-01-05 2015-12-31 60.118 2,127,927 +850 4.11% 127,925,964
2015-12-29 2015-12-24 58.471 2,127,077 +607 4.11% 124,371,443
2015-12-23 2015-12-21 55.176 2,126,470 +2,550 4.11% 117,331,109
2015-12-22 2015-12-18 56.824 2,123,920 +972 4.10% 120,688,631
2015-12-21 2015-12-17 58.471 2,122,948 +1,335 4.10% 124,130,018
2015-12-16 2015-12-14 54.353 2,121,613 +729 4.10% 115,315,907
2015-12-15 2015-12-11 55.176 2,120,884 +1,578 4.09% 117,022,894
2015-12-14 2015-12-10 56.000 2,119,306 +608 4.09% 118,681,136
2015-12-07 2015-12-03 60.118 2,118,698 -1,215 4.09% 127,371,139
2015-12-04 2015-12-02 60.941 2,119,913 +122 4.09% 129,189,992
2015-12-03 2015-12-01 61.765 2,119,791 -365 4.09% 130,928,268
2015-12-02 2015-11-30 61.765 2,120,156 +1,458 4.09% 130,950,812
2015-12-01 2015-11-27 60.118 2,118,698 -547 4.09% 127,371,139
2015-11-26 2015-11-24 63.412 2,119,245 +486 4.09% 134,385,065
2015-11-25 2015-11-23 64.235 2,118,759 +5,646 4.09% 136,099,108
2015-11-20 2015-11-18 64.235 2,113,113 -121 4.08% 135,736,435
2015-11-19 2015-11-17 65.882 2,113,234 +486 4.08% 139,224,828
2015-11-17 2015-11-13 67.529 2,112,748 -4,615 4.08% 142,672,630
2015-11-16 2015-11-12 69.176 2,117,363 -1,700 4.09% 146,471,699
2015-11-12 2015-11-10 69.176 2,119,063 +486 4.09% 146,589,299
2015-11-11 2015-11-09 69.176 2,118,577 +1,457 4.09% 146,555,680
2015-11-10 2015-11-06 69.176 2,117,120 +1,214 4.09% 146,454,889
2015-11-09 2015-11-05 70.000 2,115,906 +1,822 4.08% 148,113,420
2015-11-06 2015-11-04 68.353 2,114,084 +2,793 4.08% 144,503,859
2015-11-04 2015-11-02 67.529 2,111,291 +2,428 4.08% 142,574,239
2015-11-02 2015-10-29 72.471 2,108,863 -6,314 4.07% 152,830,542
2015-10-30 2015-10-28 73.294 2,115,177 +7,529 4.08% 155,030,032
2015-10-29 2015-10-27 65.059 2,107,648 +728 4.07% 137,121,099
2015-10-28 2015-10-26 63.412 2,106,920 +243 4.07% 133,603,515
2015-10-22 2015-10-19 66.706 2,106,677 -486 4.07% 140,527,748
2015-10-20 2015-10-16 67.529 2,107,163 -2,671 4.07% 142,295,478
2015-10-19 2015-10-15 70.000 2,109,834 -486 4.07% 147,688,380
2015-10-15 2015-10-13 61.765 2,110,320 +3,643 4.07% 130,343,294
2015-10-14 2015-10-12 61.765 2,106,677 -8,136 4.07% 130,118,285
2015-10-12 2015-10-08 61.765 2,114,813 +2,429 4.08% 130,620,803
2015-10-09 2015-10-07 61.765 2,112,384 -607 4.08% 130,470,776
2015-10-08 2015-10-06 60.118 2,112,991 +6,071 4.08% 127,028,047
2015-10-06 2015-10-02 56.824 2,106,920 +364 4.07% 119,722,631
2015-10-05 2015-09-30 55.176 2,106,556 -13,478 4.07% 116,232,325
2015-09-25 2015-09-23 57.647 2,120,034 -1,093 4.09% 122,213,725
2015-09-24 2015-09-22 58.471 2,121,127 -364 4.09% 124,023,543
2015-09-23 2015-09-21 58.471 2,121,491 +728 4.10% 124,044,827
2015-09-22 2015-09-18 58.471 2,120,763 +729 4.09% 124,002,260
2015-09-17 2015-09-15 55.176 2,120,034 +1,700 4.09% 116,975,994
2015-09-16 2015-09-14 56.000 2,118,334 +2,186 4.09% 118,626,704
2015-09-10 2015-09-08 49.412 2,116,148 -243 4.09% 104,562,607
2015-09-09 2015-09-07 47.765 2,116,391 +971 4.09% 101,088,794
2015-09-07 2015-09-02 50.235 2,115,420 -3,643 4.08% 106,268,746
2015-09-04 2015-09-01 50.235 2,119,063 -11,050 4.09% 106,451,753
2015-09-02 2015-08-31 52.706 2,130,113 -65,207 4.11% 112,269,485
2015-08-28 2015-08-26 48.588 2,195,320 +44,807 4.24% 106,666,725
2015-08-27 2015-08-25 48.588 2,150,513 +44,686 4.15% 104,489,632
2015-08-12 2015-08-10 63.412 2,105,827 -1,761 4.07% 133,534,206
2015-08-05 2015-08-03 60.118 2,107,588 -668 4.07% 126,703,232
2015-07-31 2015-07-29 65.059 2,108,256 -2,792 4.07% 137,160,655
2015-07-30 2015-07-28 61.765 2,111,048 -15,422 4.08% 130,388,259
2015-07-29 2015-07-27 60.941 2,126,470 -1,093 4.11% 129,589,584
2015-07-27 2015-07-23 69.176 2,127,563 +972 4.11% 147,177,299
2015-07-21 2015-07-17 70.000 2,126,591 -2,672 4.11% 148,861,370
2015-07-17 2015-07-15 67.529 2,129,263 -17,121 4.11% 143,787,878
2015-07-16 2015-07-14 69.176 2,146,384 -15,907 4.15% 148,479,270
2015-07-14 2015-07-10 65.882 2,162,291 -8,743 4.18% 142,456,819
2015-07-13 2015-07-09 64.235 2,171,034 -46,386 4.19% 139,457,008
2015-07-10 2015-07-08 45.294 2,217,420 +74,072 4.28% 100,436,082
2015-07-09 2015-07-07 56.824 2,143,348 +14,085 4.14% 121,792,598
2015-07-08 2015-07-06 61.765 2,129,263 +6,803 4.11% 131,513,303
2015-07-07 2015-07-03 67.529 2,122,460 -35,214 4.10% 143,328,475
2015-07-06 2015-07-02 75.765 2,157,674 +23,921 4.17% 163,475,536
2015-07-03 2015-06-30 80.706 2,133,753 -8,500 4.12% 172,206,419
2015-07-02 2015-06-29 79.059 2,142,253 -2,550 4.14% 169,364,002
2015-06-30 2015-06-26 90.588 2,144,803 -15,421 4.14% 194,293,919
2015-06-26 2015-06-24 90.588 2,160,224 +23,800 4.17% 195,690,880
2015-06-24 2015-06-22 93.882 2,136,424 +2,307 4.13% 200,572,512
2015-06-23 2015-06-19 95.529 2,134,117 -8,986 4.12% 203,870,942
2015-06-22 2015-06-18 95.529 2,143,103 -9,107 4.14% 204,729,369
2015-06-19 2015-06-17 95.529 2,152,210 -98,721 4.16% 205,599,355
2015-06-18 2015-06-16 97.176 2,250,931 +74,193 4.35% 218,737,530
2015-06-17 2015-06-15 98.824 2,176,738 +28,414 4.20% 215,112,932
2015-06-16 2015-06-12 100.471 2,148,324 +1,821 4.15% 215,843,376
2015-06-15 2015-06-11 102.118 2,146,503 +6,072 4.15% 219,195,836
2015-06-12 2015-06-10 97.176 2,140,431 -4,129 4.13% 207,999,530
2015-06-11 2015-06-09 95.529 2,144,560 -17,850 4.14% 204,868,555
2015-06-10 2015-06-08 100.471 2,162,410 +18,822 4.18% 217,258,605
2015-06-09 2015-06-05 97.176 2,143,588 +3,585 4.14% 208,306,316
2015-06-08 2015-06-04 105.412 2,140,003 -21,493 4.13% 225,581,493
2015-06-05 2015-06-03 102.118 2,161,496 -138,065 4.18% 220,726,886
2015-06-04 2015-06-02 108.706 2,299,561 -318,264 4.44% 249,975,808
2015-06-03 2015-06-01 110.353 2,617,825 +7,286 5.06% 288,884,688
2015-06-02 2015-05-29 113.235 2,610,539 +3,400 5.04% 295,605,151
2015-06-01 2015-05-28 114.876 2,607,139 -60,179 5.04% 299,498,704
2015-05-29 2015-05-27 116.517 2,667,318 -24,267 5.17% 310,789,163
2015-05-28 2015-05-26 116.517 2,691,585 +443,547 5.22% 313,616,692
2015-05-27 2015-05-22 113.235 2,248,038 -89,941 4.36% 254,557,244
2015-05-26 2015-05-21 118.159 2,337,979 +122 4.53% 276,252,250
2015-05-22 2015-05-20 118.159 2,337,857 +26,446 4.53% 276,237,835
2015-05-21 2015-05-19 114.876 2,311,411 +4,022 4.48% 265,526,541
2015-05-20 2015-05-18 116.517 2,307,389 +29,492 4.47% 268,851,144
2015-05-19 2015-05-15 119.800 2,277,897 +8,288 4.42% 272,891,284
2015-05-18 2015-05-14 134.569 2,269,609 -10,725 4.40% 305,420,103
2015-05-15 2015-05-13 128.005 2,280,334 +122 4.42% 291,894,416
2015-05-14 2015-05-12 129.646 2,280,212 -14,015 4.42% 295,620,835
2015-05-11 2015-05-07 119.800 2,294,227 -93,353 4.45% 274,847,612
2015-05-08 2015-05-06 123.082 2,387,580 -74,341 4.63% 293,867,743
2015-05-07 2015-05-05 121.441 2,461,921 -116,386 4.77% 298,977,533
2015-05-06 2015-05-04 124.723 2,578,307 +169,644 5.00% 321,574,010
2015-05-05 2015-04-30 124.723 2,408,663 -49,845 4.67% 300,415,513
2015-05-04 2015-04-29 128.005 2,458,508 +45,701 4.77% 314,701,599
2015-04-30 2015-04-28 126.364 2,412,807 -48,748 4.68% 304,892,001
2015-04-29 2015-04-27 126.364 2,461,555 +155,750 4.77% 311,051,995
2015-04-28 2015-04-24 116.517 2,305,805 +853 4.47% 268,666,580
2015-04-27 2015-04-23 119.800 2,304,952 +22,668 4.47% 276,132,464
2015-04-24 2015-04-22 118.159 2,282,284 +1,341 4.43% 269,671,409
2015-04-22 2015-04-20 113.235 2,280,943 +1,828 4.42% 258,283,251
2015-04-21 2015-04-17 118.159 2,279,115 +4,265 4.42% 269,296,964
2015-04-17 2015-04-15 119.800 2,274,850 +1,828 4.41% 272,526,254
2015-04-16 2015-04-14 126.364 2,273,022 -2,559 4.41% 287,228,206
2015-04-15 2015-04-13 124.723 2,275,581 +36,805 4.41% 283,817,136
2015-04-14 2015-04-10 131.287 2,238,776 -29,859 4.34% 293,922,851
2015-04-13 2015-04-09 131.287 2,268,635 -13,649 4.40% 297,842,958
2015-04-10 2015-04-08 124.723 2,282,284 -376,030 4.43% 284,653,154
2015-04-09 2015-04-02 121.441 2,658,314 +390,289 5.16% 322,827,646
2015-04-08 2015-04-01 114.876 2,268,025 +58,741 4.40% 260,542,514
2015-04-02 2015-03-31 106.671 2,209,284 +94,693 4.28% 235,666,377
2015-04-01 2015-03-30 103.389 2,114,591 +23,247 4.10% 218,624,913
2015-03-31 2015-03-27 103.389 2,091,344 +2,803 4.06% 216,221,435
2015-03-30 2015-03-26 105.030 2,088,541 +28,640 4.05% 219,359,123
2015-03-27 2015-03-25 101.748 2,059,901 +62,275 4.00% 209,590,097
2015-03-26 2015-03-24 96.824 1,997,626 -9,018 3.88% 193,418,903
2015-03-25 2015-03-23 95.183 2,006,644 +6,459 3.89% 190,998,979
2015-03-24 2015-03-20 91.901 2,000,185 +488 3.88% 183,819,218
2015-03-20 2015-03-18 91.901 1,999,697 +2,925 3.88% 183,774,371
2015-03-19 2015-03-17 91.901 1,996,772 -244 3.88% 183,505,560
2015-03-17 2015-03-13 93.542 1,997,016 +244 3.88% 186,805,269
2015-03-13 2015-03-11 91.901 1,996,772 +1,949 3.88% 183,505,560
2015-03-11 2015-03-09 96.824 1,994,823 -41,070 3.87% 193,147,504
2015-03-10 2015-03-06 96.824 2,035,893 -280,910 3.95% 197,124,081
2015-03-09 2015-03-05 93.542 2,316,803 -3,778 4.50% 216,718,848
2015-03-06 2015-03-04 90.260 2,320,581 -853 4.50% 209,455,681
2015-03-05 2015-03-03 90.260 2,321,434 -3,047 4.51% 209,532,672
2015-03-04 2015-03-02 93.542 2,324,481 +94,693 4.51% 217,437,065
2015-03-03 2015-02-27 95.183 2,229,788 +69,831 4.33% 212,238,559
2015-03-02 2015-02-26 93.542 2,159,957 +216,564 4.19% 202,047,129
2015-02-27 2015-02-25 98.465 1,943,393 +84,212 3.77% 191,357,111
2015-02-26 2015-02-24 98.465 1,859,181 +609 3.61% 183,065,137
2015-02-25 2015-02-23 96.824 1,858,572 +6,216 3.61% 179,955,085
2015-02-24 2015-02-18 93.542 1,852,356 -610 3.60% 173,273,454
2015-02-17 2015-02-13 88.619 1,852,966 +152,216 3.60% 164,207,857
2015-02-16 2015-02-12 88.619 1,700,750 -1,219 3.30% 150,718,638
2015-02-13 2015-02-11 88.619 1,701,969 +3,900 3.30% 150,826,665
2015-02-12 2015-02-10 88.619 1,698,069 -122 3.30% 150,481,051
2015-02-11 2015-02-09 88.619 1,698,191 +1,097 3.30% 150,491,862
2015-02-10 2015-02-06 90.260 1,697,094 +1,219 3.29% 153,179,733
2015-02-09 2015-02-05 91.901 1,695,875 -6,094 3.29% 155,852,792
2015-02-06 2015-02-04 88.619 1,701,969 -365 3.30% 150,826,665
2015-02-05 2015-02-03 90.260 1,702,334 +1,950 3.30% 153,652,696
2015-02-04 2015-02-02 91.901 1,700,384 -244 3.30% 156,267,174
2015-02-03 2015-01-30 91.901 1,700,628 +1,828 3.30% 156,289,598
2015-02-02 2015-01-29 93.542 1,698,800 -731 3.30% 158,909,488
2015-01-30 2015-01-28 95.183 1,699,531 -2,925 3.30% 161,766,953
2015-01-29 2015-01-27 96.824 1,702,456 -2,559 3.31% 164,839,250
2015-01-28 2015-01-26 98.465 1,705,015 +4,874 3.31% 167,885,109
2015-01-27 2015-01-23 96.824 1,700,141 -13,283 3.30% 164,615,102
2015-01-26 2015-01-22 98.465 1,713,424 +2,193 3.33% 168,713,105
2015-01-23 2015-01-21 98.465 1,711,231 +8,287 3.32% 168,497,170
2015-01-21 2015-01-19 96.824 1,702,944 -3,168 3.31% 164,886,500
2015-01-20 2015-01-16 101.748 1,706,112 +365 3.31% 173,592,896
2015-01-19 2015-01-15 103.389 1,705,747 -1,949 3.31% 176,355,045
2015-01-16 2015-01-14 103.389 1,707,696 -122 3.32% 176,556,549
2015-01-14 2015-01-12 101.748 1,707,818 -1,219 3.32% 173,766,478
2015-01-13 2015-01-09 100.107 1,709,037 -39,852 3.32% 171,085,822
2015-01-12 2015-01-08 98.465 1,748,889 -30,102 3.40% 172,205,183
2015-01-09 2015-01-07 96.824 1,778,991 -6,946 3.45% 172,249,704
2015-01-08 2015-01-06 93.542 1,785,937 +609 3.47% 167,060,475
2015-01-05 2014-12-31 95.183 1,785,328 +1,097 3.47% 169,933,394
2015-01-02 2014-12-29 96.824 1,784,231 -1,219 3.46% 172,757,064
2014-12-30 2014-12-24 98.465 1,785,450 +29,371 3.47% 175,805,179
2014-12-29 2014-12-22 95.183 1,756,079 +37,049 3.41% 167,149,378
2014-12-23 2014-12-19 91.901 1,719,030 +24,008 3.32% 157,980,762
2014-12-22 2014-12-18 91.901 1,695,022 +7,556 3.27% 155,774,400
2014-12-19 2014-12-17 96.824 1,687,466 -7,312 3.26% 163,387,852
2014-12-18 2014-12-16 101.748 1,694,778 -23,643 3.27% 172,439,688
2014-12-16 2014-12-12 105.030 1,718,421 -6,094 3.32% 180,485,479
2014-12-15 2014-12-11 108.312 1,724,515 -1,218 3.33% 186,785,704
2014-12-12 2014-12-10 106.671 1,725,733 +5,118 3.33% 184,085,543
2014-12-11 2014-12-09 101.748 1,720,615 +1,585 3.32% 175,068,542
2014-12-10 2014-12-08 105.030 1,719,030 +1,828 3.32% 180,549,442
2014-12-09 2014-12-05 111.594 1,717,202 -52,039 3.32% 191,629,788
2014-12-08 2014-12-04 105.030 1,769,241 -22,790 3.42% 185,823,096
2014-12-05 2014-12-03 108.312 1,792,031 +2,925 3.46% 194,098,498
2014-12-04 2014-12-02 109.953 1,789,106 -1,340 3.46% 196,717,772
2014-12-03 2014-12-01 109.953 1,790,446 -24,374 3.46% 196,865,109
2014-12-02 2014-11-28 114.876 1,814,820 +609 3.51% 208,479,962
2014-12-01 2014-11-27 119.800 1,814,211 -4,022 3.50% 217,341,859
2014-11-28 2014-11-26 128.005 1,818,233 -83,481 3.51% 232,743,124
2014-11-27 2014-11-25 126.364 1,901,714 +853 3.67% 240,308,233
2014-11-26 2014-11-24 128.005 1,900,861 -3,534 3.67% 243,319,931
2014-11-25 2014-11-21 126.364 1,904,395 +15,112 3.68% 240,647,015
2014-11-24 2014-11-20 124.723 1,889,283 -3,412 3.65% 235,636,916
2014-11-21 2014-11-19 128.005 1,892,695 +59,229 3.66% 242,274,641
2014-11-20 2014-11-18 129.646 1,833,466 +14,624 3.54% 237,701,911
2014-11-19 2014-11-17 132.928 1,818,842 +16,860 3.51% 241,775,736
2014-11-18 2014-11-14 134.569 1,801,982 +42,655 3.48% 242,491,781
2014-11-17 2014-11-13 134.569 1,759,327 -366 3.40% 236,751,719
2014-11-14 2014-11-12 134.569 1,759,693 -5,362 3.40% 236,800,972
2014-11-13 2014-11-11 137.852 1,765,055 -5,119 3.41% 243,315,766
2014-11-12 2014-11-10 137.852 1,770,174 +732 3.42% 244,021,429
2014-11-11 2014-11-07 139.493 1,769,442 -1,463 3.42% 246,824,337
2014-11-10 2014-11-06 139.493 1,770,905 +115,777 3.42% 247,028,415
2014-11-07 2014-11-05 142.775 1,655,128 +296,388 3.20% 236,310,794
2014-11-06 2014-11-04 132.928 1,358,740 -24,983 2.63% 180,615,119
2014-11-04 2014-10-31 134.569 1,383,723 -82,628 2.68% 186,206,885
2014-10-31 2014-10-29 137.852 1,466,351 -1,828 3.05% 202,138,923
2014-10-30 2014-10-28 136.211 1,468,179 -3,656 3.05% 199,981,500
2014-10-29 2014-10-27 132.928 1,471,835 +5,971 3.06% 195,648,655
2014-10-28 2014-10-24 136.211 1,465,864 -9,506 3.05% 199,666,173
2014-10-24 2014-10-22 139.493 1,475,370 +62,398 3.07% 205,803,424
2014-10-23 2014-10-21 137.852 1,412,972 +8,896 2.94% 194,780,539
2014-10-22 2014-10-20 134.569 1,404,076 +16,331 2.92% 188,945,777
2014-10-21 2014-10-17 141.134 1,387,745 +10,115 2.89% 195,857,788
2014-10-20 2014-10-16 142.775 1,377,630 +2,316 2.87% 196,691,035
2014-10-17 2014-10-15 139.493 1,375,314 +60,935 2.86% 191,846,337
2014-10-15 2014-10-13 139.493 1,314,379 +8,165 2.73% 183,346,346
2014-10-14 2014-10-10 126.364 1,306,214 -144,904 2.72% 165,058,457
2014-10-13 2014-10-09 129.646 1,451,118 +24,862 3.02% 188,131,944
2014-10-10 2014-10-08 131.287 1,426,256 +18,890 2.97% 187,249,296
2014-10-08 2014-10-06 114.876 1,407,366 +87,990 2.93% 161,673,119
2014-10-07 2014-10-03 116.517 1,319,376 +70,563 2.74% 153,730,362
2014-10-06 2014-09-30 113.235 1,248,813 -8,653 2.60% 141,409,707
2014-10-03 2014-09-29 111.594 1,257,466 +1,219 2.62% 140,325,916
2014-09-30 2014-09-26 113.235 1,256,247 +3,656 2.61% 142,251,499
2014-09-29 2014-09-25 111.594 1,252,591 +244 2.61% 139,781,894
2014-09-26 2014-09-24 106.671 1,252,347 -122 2.61% 133,589,018
2014-09-23 2014-09-19 108.312 1,252,469 -19,134 2.61% 135,657,448
2014-09-22 2014-09-18 106.671 1,271,603 -1,584 2.65% 135,643,074
2014-09-19 2014-09-17 108.312 1,273,187 +1,584 2.65% 137,901,456
2014-09-17 2014-09-15 106.671 1,271,603 +5,362 2.65% 135,643,074
2014-09-16 2014-09-12 108.312 1,266,241 +1,829 2.63% 137,149,121
2014-09-15 2014-09-11 109.953 1,264,412 +442,569 2.63% 139,026,034
2014-09-12 2014-09-10 113.235 821,843 -37,536 1.71% 93,061,634
2014-09-11 2014-09-08 111.594 859,379 +10,724 1.79% 95,901,714
2014-09-10 2014-09-05 111.594 848,655 +1,341 1.77% 94,704,978
2014-09-05 2014-09-03 114.876 847,314 +38,023 1.76% 97,336,370
2014-09-04 2014-09-02 116.517 809,291 +3,047 1.68% 94,296,545
2014-09-02 2014-08-29 111.594 806,244 -11,578 1.68% 89,972,157
2014-09-01 2014-08-28 111.594 817,822 -731 1.70% 91,264,194
2014-08-28 2014-08-26 116.517 818,553 +366 1.70% 95,375,730
2014-08-26 2014-08-22 116.517 818,187 -122 1.70% 95,333,085
2014-08-22 2014-08-20 111.594 818,309 -14,259 1.70% 91,318,541
2014-08-21 2014-08-19 111.594 832,568 -1,341 1.73% 92,909,762
2014-08-20 2014-08-18 113.235 833,909 -2,437 1.74% 94,427,931
2014-08-19 2014-08-15 113.235 836,346 -3,656 1.74% 94,703,885
2014-08-18 2014-08-14 106.671 840,002 -731 1.75% 89,603,794
2014-08-15 2014-08-13 108.312 840,733 -2,438 1.75% 91,061,490
2014-08-11 2014-08-07 101.748 843,171 -9,140 1.78% 85,790,673
2014-08-05 2014-08-01 101.748 852,311 -853 1.79% 86,720,646
2014-08-01 2014-07-30 109.953 853,164 +4,387 1.80% 93,808,037
2014-07-31 2014-07-29 103.389 848,777 +2,560 1.79% 87,753,990
2014-07-30 2014-07-28 106.671 846,217 +1,828 1.78% 90,266,754
2014-07-29 2014-07-25 108.312 844,389 +4,874 1.78% 91,457,479
2014-07-25 2014-07-23 113.235 839,515 +3,291 1.77% 95,062,728
2014-07-24 2014-07-22 114.876 836,224 -1,219 1.76% 96,062,390
2014-07-22 2014-07-18 108.312 837,443 -1,218 1.76% 90,705,143
2014-07-21 2014-07-17 109.953 838,661 -1,219 1.77% 92,213,387
2014-07-18 2014-07-16 109.953 839,880 +609 1.77% 92,347,419
2014-07-16 2014-07-14 113.235 839,271 -1,219 1.77% 95,035,099
2014-07-15 2014-07-11 114.876 840,490 -4,265 1.78% 96,552,453
2014-07-11 2014-07-09 108.312 844,755 +8,653 1.79% 91,497,121
2014-07-10 2014-07-08 111.594 836,102 +12,187 1.77% 93,304,136
2014-07-09 2014-07-07 113.235 823,915 -23,521 1.74% 93,296,257
2014-07-08 2014-07-04 116.517 847,436 -12,187 1.79% 98,741,104
2014-07-04 2014-07-02 119.800 859,623 -8,653 1.82% 102,982,542
2014-07-02 2014-06-27 121.441 868,276 +5,850 1.84% 105,444,089
2014-06-30 2014-06-26 116.517 862,426 +5,971 1.82% 100,487,701
2014-06-26 2014-06-24 111.594 856,455 +5,972 1.82% 95,575,413
2014-06-24 2014-06-20 113.235 850,483 +12,065 1.81% 96,304,693
2014-06-20 2014-06-18 114.876 838,418 -3,046 1.78% 96,314,429
2014-06-16 2014-06-12 121.441 841,464 +10,602 1.79% 102,188,019
2014-06-06 2014-06-04 132.928 830,862 -14,015 1.77% 110,445,147
2014-06-05 2014-06-03 113.235 844,877 -10,603 1.79% 95,669,896
2014-06-04 2014-05-30 114.483 855,480 -6,824 1.82% 97,937,509
2014-06-03 2014-05-29 109.576 862,304 -2,967 1.83% 94,487,935
2014-05-30 2014-05-28 114.483 865,271 -1,590 1.83% 99,058,408
2014-05-29 2014-05-27 107.941 866,861 +1,957 1.84% 93,569,553
2014-05-27 2014-05-23 107.941 864,904 +6,114 1.84% 93,358,313
2014-05-26 2014-05-22 112.847 858,790 -13,306 1.83% 96,911,926
2014-05-23 2014-05-21 116.118 872,096 -10,273 1.86% 101,266,033
2014-05-22 2014-05-20 112.847 882,369 -22,134 1.87% 99,572,746
2014-05-21 2014-05-19 111.212 904,503 -109,594 1.92% 100,591,221
2014-05-20 2014-05-16 98.128 1,014,097 -42,068 2.15% 99,511,186
2014-05-19 2014-05-15 99.763 1,056,165 -39,499 2.24% 105,366,550
2014-05-16 2014-05-14 101.399 1,095,664 -9,172 2.33% 111,099,022
2014-05-14 2014-05-12 91.586 1,104,836 +48,794 2.36% 101,187,531
2014-05-12 2014-05-08 91.586 1,056,042 +138,676 2.25% 96,718,682
2014-05-09 2014-05-07 88.315 917,366 -20,667 1.96% 81,017,260
2014-05-08 2014-05-05 94.857 938,033 +2,568 2.00% 88,978,948
2014-05-07 2014-05-02 96.492 935,465 +5,992 1.99% 90,265,275
2014-05-05 2014-04-30 91.586 929,473 -15,164 1.98% 85,126,732
2014-05-02 2014-04-29 94.857 944,637 -44,146 2.01% 89,605,383
2014-04-30 2014-04-28 99.763 988,783 -2,446 2.11% 98,644,296
2014-04-29 2014-04-25 111.212 991,229 -5,992 2.11% 110,236,157
2014-04-28 2014-04-24 114.483 997,221 -21,523 2.13% 114,164,377
2014-04-25 2014-04-23 117.753 1,018,744 -6,237 2.17% 119,960,623
2014-04-24 2014-04-22 107.941 1,024,981 -5,625 2.19% 110,637,131
2014-04-23 2014-04-17 111.212 1,030,606 -7,949 2.20% 114,615,336
2014-04-22 2014-04-16 111.212 1,038,555 +17,365 2.22% 115,499,357
2014-04-17 2014-04-15 109.576 1,021,190 -9,826 2.18% 111,898,048
2014-04-16 2014-04-14 112.847 1,031,016 +3,179 2.20% 116,347,123
2014-04-15 2014-04-11 117.753 1,027,837 -4,891 2.19% 121,031,356
2014-04-14 2014-04-10 121.024 1,032,728 -11,618 2.21% 124,985,268
2014-04-11 2014-04-09 122.660 1,044,346 +40,032 2.23% 128,099,320
2014-04-10 2014-04-08 124.295 1,004,314 -3,180 2.14% 124,831,521
2014-04-09 2014-04-07 122.660 1,007,494 -1,712 2.15% 123,579,059
2014-04-08 2014-04-04 129.202 1,009,206 -1,100 2.16% 130,391,136
2014-04-07 2014-04-03 130.837 1,010,306 -8,316 2.16% 132,185,578
2014-04-04 2014-04-02 127.566 1,018,622 -4,280 2.18% 129,941,779
2014-04-01 2014-03-28 114.483 1,022,902 +12,229 2.18% 117,104,402
2014-03-31 2014-03-27 112.847 1,010,673 -45,003 2.16% 114,051,475
2014-03-28 2014-03-26 122.660 1,055,676 +46,960 2.26% 129,489,056
2014-03-27 2014-03-25 119.389 1,008,716 +9,171 2.16% 120,429,511
2014-03-26 2014-03-24 137.379 999,545 -856 2.14% 137,316,521
2014-03-25 2014-03-21 139.014 1,000,401 -122,411 2.14% 139,070,238
2014-03-24 2014-03-20 140.650 1,122,812 +335,684 2.41% 157,923,460
2014-03-20 2014-03-18 140.650 787,128 -88,171 1.69% 110,709,520
2014-03-19 2014-03-17 135.744 875,299 +30,573 1.88% 118,816,205
2014-03-18 2014-03-14 139.014 844,726 -2,202 1.81% 117,429,156
2014-03-12 2014-03-10 145.556 846,928 -8,437 1.82% 123,275,749
2014-03-11 2014-03-07 147.192 855,365 +52,706 1.83% 125,902,728
2014-03-07 2014-03-05 124.295 802,659 +6,115 1.72% 99,766,750
2014-03-06 2014-03-04 121.024 796,544 +1,834 1.71% 96,401,245
2014-03-05 2014-03-03 122.660 794,710 +3,057 1.70% 97,479,007
2014-03-04 2014-02-28 116.118 791,653 +7,705 1.70% 91,925,154
2014-02-28 2014-02-26 117.753 783,948 +6,603 1.68% 92,312,584
2014-02-27 2014-02-25 117.753 777,345 -120,149 1.67% 91,535,058
2014-02-26 2014-02-24 124.295 897,494 -1,223 1.92% 111,554,296
2014-02-24 2014-02-20 125.931 898,717 -978 1.93% 113,176,129
2014-02-20 2014-02-18 125.931 899,695 -6,054 1.93% 113,299,289
2014-02-14 2014-02-12 127.566 905,749 +1,981 1.94% 115,542,995
2014-02-13 2014-02-11 129.202 903,768 -122 1.94% 116,768,367
2014-02-07 2014-02-05 116.118 903,890 -122 1.94% 104,957,888
2014-02-06 2014-02-04 124.295 904,012 -5,992 1.94% 112,364,453
2014-02-05 2014-01-30 127.566 910,004 -6,115 1.95% 116,085,789
2014-02-04 2014-01-28 121.024 916,119 -67,014 1.96% 110,872,736
2014-01-29 2014-01-27 111.212 983,133 +30,694 2.11% 109,335,788
2014-01-28 2014-01-24 114.483 952,439 -38,276 2.05% 109,037,620
2014-01-27 2014-01-23 125.931 990,715 +3,791 2.13% 124,761,509
2014-01-24 2014-01-22 129.202 986,924 +11,250 2.12% 127,512,264
2014-01-23 2014-01-21 137.379 975,674 +15,531 2.10% 134,037,146
2014-01-22 2014-01-20 132.473 960,143 +116,175 2.06% 127,192,672
2014-01-21 2014-01-17 125.931 843,968 -59,310 1.81% 106,281,545
2014-01-20 2014-01-16 111.212 903,278 +124,001 1.94% 100,454,986
2014-01-17 2014-01-15 116.118 779,277 -32,284 1.67% 90,488,077
2014-01-16 2014-01-14 107.941 811,561 -195,786 1.74% 87,600,434
2014-01-15 2014-01-13 81.773 1,007,347 -40,844 2.16% 82,374,019
2014-01-14 2014-01-10 85.044 1,048,191 -11,985 2.25% 89,142,523
2014-01-13 2014-01-09 86.680 1,060,176 +122 2.28% 91,895,658
2014-01-10 2014-01-08 91.586 1,060,054 -47,448 2.28% 97,086,126
2014-01-09 2014-01-07 85.044 1,107,502 +138,676 2.38% 94,186,578
2014-01-08 2014-01-06 88.315 968,826 +6,115 2.08% 85,561,955
2014-01-06 2014-01-02 89.951 962,711 -12,229 2.07% 86,596,388
2014-01-03 2013-12-31 81.773 974,940 -9,172 2.10% 79,723,994
2013-12-30 2013-12-24 67.872 984,112 +93,062 2.12% 66,793,435
2013-12-20 2013-12-18 60.512 891,050 +51,851 1.92% 53,919,388
2013-12-19 2013-12-17 61.330 839,199 -122 1.81% 51,468,010
2013-12-18 2013-12-16 60.512 839,321 +9,172 1.81% 50,789,153
2013-12-09 2013-12-05 53.970 830,149 +61,144 1.79% 44,803,418
2013-12-06 2013-12-04 52.335 769,005 +123 1.66% 40,245,775
2013-12-05 2013-12-03 49.064 768,882 -110,550 1.66% 37,724,379
2013-12-03 2013-11-29 53.970 879,432 +98,321 1.90% 47,463,237
2013-11-28 2013-11-26 46.611 781,111 +12,229 1.68% 36,408,163
2013-11-22 2013-11-20 45.793 768,882 -5,993 1.66% 35,209,421
2013-11-20 2013-11-18 44.158 774,875 +1,590 1.67% 34,216,577
2013-11-18 2013-11-14 40.232 773,285 +7,949 1.69% 31,111,134
2013-11-15 2013-11-13 35.817 765,336 -1,468 1.67% 27,411,791
2013-11-14 2013-11-12 36.144 766,804 +8,072 1.67% 27,715,186
2013-11-13 2013-11-11 32.055 758,732 +2,201 1.66% 24,321,235
2013-10-30 2013-10-28 32.709 756,531 -3,204 1.66% 24,745,594
2013-10-29 2013-10-25 33.527 759,735 -27,369 1.67% 25,471,654
2013-10-28 2013-10-24 32.055 787,104 -30,572 1.73% 25,230,703
2013-10-24 2013-10-22 30.256 817,676 -14,430 1.79% 24,739,683
2013-10-23 2013-10-21 29.929 832,106 +7,411 1.82% 24,904,103
2013-10-22 2013-10-18 28.457 824,695 -7,191 1.81% 23,468,415
2013-10-21 2013-10-17 30.256 831,886 -611 1.82% 25,169,622
2013-10-18 2013-10-16 31.728 832,497 -10,346 1.82% 26,413,476
2013-10-17 2013-10-15 33.363 842,843 -14,601 1.85% 28,120,174
2013-10-16 2013-10-11 31.728 857,444 -3,009 1.88% 27,204,995
2013-10-11 2013-10-09 30.910 860,453 +4,378 1.89% 26,596,844
2013-10-10 2013-10-08 32.055 856,075 +24,923 1.88% 27,441,575
2013-10-09 2013-10-07 29.765 831,152 +70,169 1.82% 24,739,618
2013-09-26 2013-09-24 19.789 760,983 -6,041 1.67% 15,059,185
2013-09-24 2013-09-19 19.626 767,024 -73 1.68% 15,053,287
2013-09-17 2013-09-13 18.808 767,097 -3,546 1.68% 14,427,440
2013-09-13 2013-09-11 17.499 770,643 +12,229 1.69% 13,485,845
2013-09-12 2013-09-10 16.845 758,414 +1,369 1.66% 12,775,700
2013-09-10 2013-09-06 16.845 757,045 +2,177 1.66% 12,752,639
2013-08-19 2013-08-15 16.682 754,868 -18,343 1.65% 12,592,511
2013-08-15 2013-08-12 16.518 773,211 +6,114 1.69% 12,772,048
2013-06-07 2013-06-05 20.280 767,097 +1,394 1.68% 15,556,544
2013-06-05 2013-06-03 20.280 765,703 +3,057 1.68% 15,528,274
2013-06-04 2013-05-31 20.280 762,646 +3,058 1.67% 15,466,279
2013-05-29 2013-05-27 19.462 759,588 +3,057 1.66% 14,783,124
2013-05-24 2013-05-22 19.789 756,531 +30,572 1.66% 14,971,084
2013-05-20 2013-05-15 21.130 725,959 +29,154 1.59% 15,339,661
2013-05-16 2013-05-14 21.292 696,805 +11,197 1.53% 14,836,025
2013-05-15 2013-05-13 21.292 685,608 +54,929 1.48% 14,597,624
2013-04-09 2013-04-05 20.646 630,679 +12,400 1.36% 13,021,191
2013-03-14 2013-03-12 20.324 618,279 +3,099 1.34% 12,565,721
2013-03-13 2013-03-11 20.969 615,180 +12,400 1.33% 12,899,650
2013-03-12 2013-03-08 21.453 602,780 +30,998 1.30% 12,931,320
2013-03-07 2013-03-05 20.646 571,782 +6,200 1.24% 11,805,186
2013-03-01 2013-02-27 20.162 565,582 -3,100 1.22% 11,403,495
2013-02-21 2013-02-19 20.646 568,682 -471 1.23% 11,741,182
2013-02-20 2013-02-18 20.646 569,153 +471 1.23% 11,750,906
2013-02-06 2013-02-04 19.033 568,682 +322,382 1.23% 10,823,902
2012-11-27 2012-11-23 19.033 246,300 -6,200 0.53% 4,687,905
2012-11-14 2012-11-12 18.066 252,500 -3,992 0.55% 4,561,543
2012-11-12 2012-11-08 15.646 256,492 -15,896 0.56% 4,013,081
2012-11-09 2012-11-07 15.969 272,388 -12,399 0.59% 4,349,662
2012-11-08 2012-11-06 15.807 284,787 -15,103 0.62% 4,501,721
2012-10-29 2012-10-25 14.840 299,890 +3,993 0.65% 4,450,227
2012-10-26 2012-10-24 14.678 295,897 +6,199 0.64% 4,343,245
2012-10-19 2012-10-17 15.162 289,698 -6,199 0.63% 4,392,439
2012-10-11 2012-10-09 15.323 295,897 -42,679 0.64% 4,534,157
2012-10-03 2012-09-27 14.194 338,576 -18,599 0.73% 4,805,861
2012-09-28 2012-09-26 13.872 357,175 -12,597 0.77% 4,954,637
2012-09-21 2012-09-19 14.356 369,772 -18,599 0.80% 5,308,312
2012-09-18 2012-09-14 14.517 388,371 -521 0.84% 5,637,956
2012-08-31 2012-08-29 13.872 388,892 -50 0.84% 5,394,607
2012-08-30 2012-08-28 14.033 388,942 -520 0.84% 5,458,037
2012-08-29 2012-08-27 14.033 389,462 -397 0.84% 5,465,334
2012-08-28 2012-08-24 14.033 389,859 -620 0.84% 5,470,905
2012-08-24 2012-08-22 14.033 390,479 -496 0.85% 5,479,606
2012-08-23 2012-08-21 14.033 390,975 -323 0.85% 5,486,566
2012-08-22 2012-08-20 14.033 391,298 -322 0.85% 5,491,099
2012-08-17 2012-08-15 13.388 391,620 -25 0.85% 5,242,945
2012-08-16 2012-08-14 13.549 391,645 +25 0.85% 5,306,452
2012-08-10 2012-08-08 13.710 391,620 +50 0.85% 5,369,281
2012-08-09 2012-08-07 13.710 391,570 +49 0.85% 5,368,596
2012-08-08 2012-08-06 13.872 391,521 +571 0.85% 5,431,076
2012-08-07 2012-08-03 13.710 390,950 -75 0.85% 5,360,095
2012-08-06 2012-08-02 13.872 391,025 +248 0.85% 5,424,196
2012-08-03 2012-08-01 13.872 390,777 +248 0.85% 5,420,755
2012-08-02 2012-07-31 13.872 390,529 +595 0.85% 5,417,315
2012-08-01 2012-07-30 13.872 389,934 +323 0.84% 5,409,062
2012-07-31 2012-07-27 13.710 389,611 +273 0.84% 5,341,737
2012-07-30 2012-07-26 13.549 389,338 -149 0.84% 5,275,194
2012-07-27 2012-07-25 13.388 389,487 -595 0.84% 5,214,389
2012-07-26 2012-07-24 13.065 390,082 -372 0.84% 5,096,515
2012-07-25 2012-07-23 13.710 390,454 -769 0.85% 5,353,295
2012-07-24 2012-07-20 14.033 391,223 +25 0.85% 5,490,046
2012-07-23 2012-07-19 14.194 391,198 +198 0.85% 5,552,795
2012-07-20 2012-07-18 14.033 391,000 -25 0.85% 5,486,917
2012-07-19 2012-07-17 14.356 391,025 +25 0.85% 5,613,412
2012-07-18 2012-07-16 14.356 391,000 -372 0.85% 5,613,053
2012-07-17 2012-07-13 14.194 391,372 -2,797 0.85% 5,555,265
2012-07-16 2012-07-12 14.194 394,169 -148 0.85% 5,594,967
2012-07-13 2012-07-11 14.194 394,317 -75 0.85% 5,597,068
2012-07-12 2012-07-10 14.356 394,392 -25 0.85% 5,661,747
2012-07-11 2012-07-09 14.194 394,417 -421 0.85% 5,598,487
2012-07-10 2012-07-06 14.517 394,838 -397 0.85% 5,731,837
2012-07-06 2012-07-04 14.517 395,235 -645 0.86% 5,737,600
2012-07-04 2012-06-29 14.840 395,880 -99 0.86% 5,874,674
2012-07-03 2012-06-28 14.356 395,979 +546 0.86% 5,684,530
2012-06-28 2012-06-26 14.517 395,433 -422 0.86% 5,740,474
2012-06-27 2012-06-25 13.872 395,855 -198 0.86% 5,491,196
2012-06-26 2012-06-22 14.356 396,053 -149 0.86% 5,685,592
2012-06-25 2012-06-21 14.356 396,202 +74 0.86% 5,687,731
2012-06-22 2012-06-20 14.356 396,128 +819 0.86% 5,686,669
2012-06-21 2012-06-19 14.517 395,309 +471 0.86% 5,738,674
2012-06-20 2012-06-18 14.356 394,838 +471 0.85% 5,668,150
2012-06-19 2012-06-15 14.517 394,367 +137,756 0.85% 5,724,999
2012-06-18 2012-06-14 14.517 256,611 +25 0.56% 3,725,205
2012-06-15 2012-06-13 14.517 256,586 +323 0.56% 3,724,842
2012-06-14 2012-06-12 14.517 256,263 +223 0.55% 3,720,153
2012-06-13 2012-06-11 14.517 256,040 +620 0.55% 3,716,916
2012-06-11 2012-06-07 14.356 255,420 +471 0.55% 3,666,716
2012-06-07 2012-06-05 13.872 254,949 -25 0.55% 3,536,585
2012-06-05 2012-06-01 14.517 254,974 -3,050 0.55% 3,701,441
2012-06-04 2012-05-31 14.033 258,024 +3,075 0.56% 3,620,860
2012-04-18 2012-04-16 14.840 254,949 +3,100 0.55% 3,783,324
2012-04-16 2012-04-12 14.840 251,849 -281,638 0.55% 3,737,321
2012-04-13 2012-04-11 16.614 533,487 -36,553 1.15% 8,863,259
2012-04-12 2012-04-10 17.743 570,040 -25,221 1.23% 10,114,173
2012-04-05 2012-04-02 18.066 595,261 -11,581 1.29% 10,753,698
2012-04-03 2012-03-30 18.066 606,842 +50 1.31% 10,962,914
2012-04-02 2012-03-29 17.420 606,792 -16,441 1.32% 10,570,511
2012-03-30 2012-03-28 17.904 623,233 -12,102 1.36% 11,158,499
2012-03-29 2012-03-27 18.711 635,335 -33,602 1.38% 11,887,571
2012-03-28 2012-03-26 18.066 668,937 -9,151 1.46% 12,084,693
2012-03-27 2012-03-23 18.227 678,088 -47,812 1.48% 12,359,385
2012-03-26 2012-03-22 19.195 725,900 -7,167 1.58% 13,933,369
2012-03-23 2012-03-21 19.517 733,067 -61,903 1.60% 14,307,423
2012-03-22 2012-03-20 20.162 794,970 -19,913 1.73% 16,028,509
2012-03-21 2012-03-19 20.646 814,883 -12,151 1.77% 16,824,323
2012-03-20 2012-03-16 20.646 827,034 -7,093 1.80% 17,075,196
2012-03-19 2012-03-15 21.292 834,127 -23,657 1.82% 17,759,817
2012-03-16 2012-03-14 21.453 857,784 -31,743 1.87% 18,401,870
2012-03-15 2012-03-13 21.130 889,527 -27,328 1.94% 18,795,886
2012-03-14 2012-03-12 21.130 916,855 -10,390 2.00% 19,373,332
2012-03-13 2012-03-09 21.453 927,245 -26,361 2.02% 19,892,003
2012-03-12 2012-03-08 20.969 953,606 -22,344 2.08% 19,996,072
2012-03-09 2012-03-07 20.324 975,950 -23,906 2.12% 19,834,921
2012-03-08 2012-03-06 20.808 999,856 -992 2.18% 20,804,608
2012-03-07 2012-03-05 20.969 1,000,848 -32,932 2.18% 20,986,685
2012-03-06 2012-03-02 21.292 1,033,780 -40,496 2.25% 22,010,729
2012-03-05 2012-03-01 21.292 1,074,276 -17,409 2.34% 22,872,950
2012-03-02 2012-02-29 21.614 1,091,685 -45,109 2.38% 23,595,789
2012-03-01 2012-02-28 21.292 1,136,794 -25,071 2.47% 24,204,052
2012-02-29 2012-02-27 21.292 1,161,865 -43,894 2.53% 24,737,851
2012-02-28 2012-02-24 21.937 1,205,759 -54,507 2.62% 26,450,372
2012-02-27 2012-02-23 22.098 1,260,266 -79,133 2.74% 27,849,356
2012-02-24 2012-02-22 22.582 1,339,399 -60,062 2.91% 30,246,169
2012-02-23 2012-02-21 21.937 1,399,461 -52,275 3.05% 30,699,555
2012-02-22 2012-02-20 21.130 1,451,736 -87,267 3.16% 30,675,476
2012-02-21 2012-02-17 21.937 1,539,003 -134,582 3.35% 33,760,646
2012-02-20 2012-02-16 20.001 1,673,585 -20,112 3.64% 33,473,554
2012-02-16 2012-02-14 20.162 1,693,697 +4,390 3.69% 34,149,009
2012-02-15 2012-02-13 20.969 1,689,307 -2,877 3.68% 35,422,916
2012-02-14 2012-02-10 21.130 1,692,184 +4,687 3.68% 35,756,191
2012-02-10 2012-02-08 23.227 1,687,497 -74 3.67% 39,195,650
2012-02-07 2012-02-03 23.066 1,687,571 +24 3.67% 38,925,165
2012-02-02 2012-01-31 22.098 1,687,547 +50 3.67% 37,291,411
2012-01-31 2012-01-27 21.937 1,687,497 +2,926 3.67% 37,018,114
2012-01-20 2012-01-18 20.162 1,684,571 +6,200 3.67% 33,965,007
2012-01-19 2012-01-17 20.162 1,678,371 +2,058 3.65% 33,840,000
2012-01-17 2012-01-13 20.324 1,676,313 +3,026 3.65% 34,068,894
2012-01-16 2012-01-12 20.324 1,673,287 +7,489 3.64% 34,007,394
2012-01-10 2012-01-06 19.033 1,665,798 +9,299 3.63% 31,705,654
2012-01-09 2012-01-05 20.162 1,656,499 +14,855 3.60% 33,399,008
2012-01-06 2012-01-04 21.130 1,641,644 +9,944 3.57% 34,688,271
2012-01-05 2012-01-03 21.130 1,631,700 +16,070 3.55% 34,478,152
2012-01-04 2011-12-30 20.808 1,615,630 +16,788 3.52% 33,617,390
2012-01-03 2011-12-29 19.840 1,598,842 +31,792 3.48% 31,720,720
2011-12-30 2011-12-28 19.840 1,567,050 +9,299 3.41% 31,089,972
2011-12-22 2011-12-20 15.807 1,557,751 -322 3.39% 24,623,880
2011-12-21 2011-12-19 15.969 1,558,073 -273 3.39% 24,880,286
2011-12-20 2011-12-16 16.130 1,558,346 -372 3.39% 25,136,005
2011-12-19 2011-12-15 16.130 1,558,718 -496 3.39% 25,142,006
2011-12-16 2011-12-14 16.614 1,559,214 -272 3.39% 25,904,506
2011-12-15 2011-12-13 16.614 1,559,486 -224 3.39% 25,909,025
2011-12-14 2011-12-12 16.614 1,559,710 -49 3.39% 25,912,747
2011-12-13 2011-12-09 16.453 1,559,759 -273 3.39% 25,661,973
2011-12-12 2011-12-08 17.420 1,560,032 +422 3.39% 27,176,257
2011-12-09 2011-12-07 16.775 1,559,610 +322 3.39% 26,162,649
2011-12-08 2011-12-06 16.775 1,559,288 +74 3.39% 26,157,248
2011-12-07 2011-12-05 16.775 1,559,214 +50 3.39% 26,156,006
2011-12-06 2011-12-02 16.775 1,559,164 +25 3.39% 26,155,168
2011-12-05 2011-12-01 16.775 1,559,139 +620 3.39% 26,154,748
2011-12-02 2011-11-30 15.969 1,558,519 +149 3.39% 24,887,408
2011-12-01 2011-11-29 16.453 1,558,370 +1,066 3.39% 25,639,120
2011-11-23 2011-11-21 15.646 1,557,304 -893 3.39% 24,365,622
2011-11-22 2011-11-18 15.969 1,558,197 +893 3.39% 24,882,266
2011-11-17 2011-11-15 16.614 1,557,304 -124 3.39% 25,872,774
2011-11-16 2011-11-14 17.098 1,557,428 +124 3.39% 26,628,470
2011-11-14 2011-11-10 16.936 1,557,304 -2,579 3.39% 26,375,158
2011-11-11 2011-11-09 17.743 1,559,883 +25 3.39% 27,676,877
2011-11-10 2011-11-08 17.743 1,559,858 +496 3.39% 27,676,433
2011-11-09 2011-11-07 17.582 1,559,362 -2,778 3.39% 27,416,109
2011-11-08 2011-11-04 17.259 1,562,140 +4,142 3.40% 26,961,007
2011-11-07 2011-11-03 16.775 1,557,998 -9,027 3.39% 26,135,608
2011-11-04 2011-11-02 17.098 1,567,025 -199 3.41% 26,792,557
2011-11-03 2011-11-01 17.259 1,567,224 -1,314 3.41% 27,048,751
2011-11-02 2011-10-31 17.904 1,568,538 -347 3.41% 28,083,446
2011-11-01 2011-10-28 17.743 1,568,885 +3,769 3.41% 27,836,599
2011-10-31 2011-10-27 18.388 1,565,116 +2,976 3.41% 28,779,534
2011-10-28 2011-10-26 17.743 1,562,140 +50 3.40% 27,716,923
2011-10-27 2011-10-25 18.066 1,562,090 +2,281 3.40% 28,219,963
2011-10-26 2011-10-24 18.227 1,559,809 +2,505 3.39% 28,430,352
2011-10-24 2011-10-20 19.517 1,557,304 -1,116 3.39% 30,394,230
2011-10-21 2011-10-19 22.743 1,558,420 -6,249 3.39% 35,443,451
2011-10-20 2011-10-18 21.937 1,564,669 -422 3.41% 34,323,673
2011-10-19 2011-10-17 22.421 1,565,091 -1,190 3.41% 35,090,275
2011-10-18 2011-10-14 21.775 1,566,281 +421 3.41% 34,106,395
2011-10-17 2011-10-13 21.292 1,565,860 -818 3.41% 33,339,512
2011-10-14 2011-10-12 15.807 1,566,678 +4,092 3.41% 24,764,992
2011-10-13 2011-10-11 14.840 1,562,586 +1,512 3.40% 23,188,045
2011-10-12 2011-10-10 14.840 1,561,074 +819 3.40% 23,165,607
2011-10-11 2011-10-07 15.323 1,560,255 +2,951 3.40% 23,908,458
2011-09-28 2011-09-26 15.807 1,557,304 +1,289 3.39% 24,616,814
2011-09-27 2011-09-23 17.098 1,556,015 -570 3.39% 26,604,311
2011-09-26 2011-09-22 17.420 1,556,585 +10,291 3.39% 27,116,209
2011-09-23 2011-09-21 18.066 1,546,294 +5,630 3.37% 27,934,601
2011-09-22 2011-09-20 18.066 1,540,664 +397 3.35% 27,832,892
2011-09-21 2011-09-19 18.388 1,540,267 -893 3.35% 28,322,607
2011-09-19 2011-09-15 20.646 1,541,160 -347 3.35% 31,819,260
2011-09-16 2011-09-14 20.485 1,541,507 -893 3.35% 31,577,780
2011-09-15 2011-09-12 21.775 1,542,400 -868 3.36% 33,586,377
2011-09-14 2011-09-09 22.421 1,543,268 -570 3.36% 34,600,990
2011-09-12 2011-09-08 22.259 1,543,838 -25 3.36% 34,364,750
2011-09-08 2011-09-06 22.098 1,543,863 -471 3.36% 34,116,282
2011-09-07 2011-09-05 22.421 1,544,334 -397 3.36% 34,624,890
2011-09-06 2011-09-02 22.421 1,544,731 +595 3.36% 34,633,791
2011-09-05 2011-09-01 22.098 1,544,136 +2,009 3.36% 34,122,315
2011-09-02 2011-08-31 22.421 1,542,127 -94,582 3.36% 34,575,408
2011-09-01 2011-08-30 20.969 1,636,709 -14,309 3.56% 34,319,993
2011-08-31 2011-08-29 20.808 1,651,018 -24,402 3.59% 34,353,729
2011-08-30 2011-08-26 21.292 1,675,420 -9,299 3.65% 35,672,209
2011-08-23 2011-08-19 24.195 1,684,719 +248 3.67% 40,761,589
2011-08-19 2011-08-17 24.679 1,684,471 -175,525 3.67% 41,570,700
2011-08-16 2011-08-12 24.679 1,859,996 -181,229 4.05% 45,902,444
2011-08-12 2011-08-10 27.260 2,041,225 -13,763 4.44% 55,642,925
2011-08-11 2011-08-09 29.034 2,054,988 -570 4.47% 59,664,247
2011-08-10 2011-08-08 28.711 2,055,558 +769 4.47% 59,017,677
2011-08-04 2011-08-02 32.744 2,054,789 -3,869 4.47% 67,281,496
2011-08-01 2011-07-28 32.260 2,058,658 -58,128 4.48% 66,412,002
2011-07-18 2011-07-14 35.486 2,116,786 -124 4.61% 75,115,923
2011-07-15 2011-07-13 35.002 2,116,910 -14,135 4.61% 74,095,955
2011-07-14 2011-07-12 33.873 2,131,045 -967 4.64% 72,184,556
2011-07-13 2011-07-11 35.808 2,132,012 -124 4.64% 76,344,014
2011-07-12 2011-07-08 36.938 2,132,136 -13,714 4.64% 78,755,838
2011-07-11 2011-07-07 35.808 2,145,850 -24,799 4.67% 76,839,531
2011-07-08 2011-07-06 35.163 2,170,649 +75 4.72% 76,327,048
2011-07-07 2011-07-05 35.002 2,170,574 -23,832 4.72% 75,974,299
2011-07-06 2011-07-04 34.518 2,194,406 -23,558 4.78% 75,746,597
2011-07-05 2011-06-30 35.002 2,217,964 +570 4.83% 77,633,041
2011-07-04 2011-06-29 35.002 2,217,394 +74 4.83% 77,613,090
2011-06-30 2011-06-28 34.357 2,217,320 +100 4.83% 76,179,891
2011-06-29 2011-06-27 34.034 2,217,220 +322 4.83% 75,461,184
2011-06-28 2011-06-24 34.679 2,216,898 +744 4.83% 76,880,561
2011-06-24 2011-06-22 36.292 2,216,154 -694 4.82% 80,429,399
2011-06-23 2011-06-21 35.486 2,216,848 -100 4.83% 78,666,707
2011-06-22 2011-06-20 35.163 2,216,948 -30,551 4.83% 77,955,071
2011-06-21 2011-06-17 37.421 2,247,499 -372 4.89% 84,104,622
2011-06-20 2011-06-16 37.099 2,247,871 -422 4.89% 83,393,383
2011-06-17 2011-06-15 38.228 2,248,293 +30,626 4.89% 85,947,575
2011-06-16 2011-06-14 38.389 2,217,667 -49 4.83% 85,134,514
2011-05-23 2011-05-19 40.002 2,217,716 -2,629 4.83% 88,713,555
2011-05-20 2011-05-18 38.873 2,220,345 -9,498 4.84% 86,311,741
2011-05-19 2011-05-17 41.131 2,229,843 -7,787 4.86% 91,716,366
2011-05-17 2011-05-13 34.841 2,237,630 +4,539 4.87% 77,960,461
2011-05-16 2011-05-12 29.356 2,233,091 +1,562 4.86% 65,555,658
2011-05-13 2011-05-11 29.840 2,231,529 +967 4.86% 66,589,635
2011-05-12 2011-05-09 31.453 2,230,562 +670 4.86% 70,158,659
2011-05-11 2011-05-06 31.131 2,229,892 -25 4.86% 69,418,226
2011-05-09 2011-05-05 31.292 2,229,917 -595 4.86% 69,778,688
2011-05-06 2011-05-04 31.937 2,230,512 +620 4.86% 71,236,427
2011-05-05 2011-05-03 33.066 2,229,892 +1,215 4.86% 73,734,385
2011-05-04 2011-04-29 34.679 2,228,677 +396 4.86% 77,289,049
2011-04-29 2011-04-27 40.002 2,228,281 +1,761 4.85% 89,136,178
2011-04-28 2011-04-26 41.131 2,226,520 -3,596 4.85% 91,579,687
2011-04-27 2011-04-21 42.744 2,230,116 +397 4.86% 95,324,755
2011-04-21 2011-04-19 41.131 2,229,719 -1,488 4.86% 91,711,266
2011-04-20 2011-04-18 41.938 2,231,207 -645 4.86% 93,571,929
2011-04-19 2011-04-15 42.744 2,231,852 +2,703 4.86% 95,398,959
2011-04-18 2011-04-14 41.938 2,229,149 +1,315 4.86% 93,485,621
2011-04-15 2011-04-13 42.744 2,227,834 +3,273 4.85% 95,227,213
2011-04-14 2011-04-12 41.938 2,224,561 -917 4.85% 93,293,210
2011-04-13 2011-04-11 42.744 2,225,478 -6,547 4.85% 95,126,507
2011-04-12 2011-04-08 45.164 2,232,025 -744 4.86% 100,806,714
2011-04-11 2011-04-07 45.164 2,232,769 -1,538 4.86% 100,840,316
2011-04-04 2011-03-31 44.357 2,234,307 +1,662 4.87% 99,107,817
2011-04-01 2011-03-30 43.551 2,232,645 -178,873 4.86% 97,233,476
2011-03-29 2011-03-25 45.164 2,411,518 +1,885 5.25% 108,913,298
2011-03-28 2011-03-24 44.357 2,409,633 +2,827 5.25% 106,884,805
2011-03-25 2011-03-23 45.970 2,406,806 +99 5.24% 110,641,567
2011-03-24 2011-03-22 45.970 2,406,707 +3,001 5.24% 110,637,016
2011-03-22 2011-03-18 45.164 2,403,706 -7,489 5.24% 108,560,479
2011-03-21 2011-03-17 45.164 2,411,195 -1,662 5.25% 108,898,711
2011-03-18 2011-03-16 47.583 2,412,857 -102,567 5.26% 114,811,653
2011-03-17 2011-03-15 46.777 2,515,424 -31,742 5.48% 117,663,448
2011-03-16 2011-03-14 48.390 2,547,166 -100,410 5.55% 123,256,796
2011-03-15 2011-03-11 48.390 2,647,576 -169,226 5.77% 128,115,614
2011-03-14 2011-03-10 47.583 2,816,802 -50,440 6.14% 134,032,682
2011-03-11 2011-03-09 48.390 2,867,242 -144,948 6.25% 138,745,203
2011-03-10 2011-03-08 48.390 3,012,190 -85,109 6.56% 145,759,204
2011-03-09 2011-03-07 49.196 3,097,299 -98,252 6.75% 152,375,570
2011-03-08 2011-03-04 50.003 3,195,551 -85,679 6.96% 159,786,402
2011-03-02 2011-02-28 50.003 3,281,230 -1,240 7.15% 164,070,590
2011-03-01 2011-02-25 49.196 3,282,470 -1,637 7.15% 161,485,293
2011-02-28 2011-02-24 49.196 3,284,107 -225,965 7.15% 161,565,828
2011-02-25 2011-02-23 50.003 3,510,072 -29,138 7.65% 175,513,324
2011-02-24 2011-02-22 50.809 3,539,210 -61,997 7.71% 179,824,664
2011-02-11 2011-02-09 54.035 3,601,207 -61,996 7.85% 194,592,127
2011-02-08 2011-02-02 54.842 3,663,203 -6,200 7.98% 200,896,456
2011-01-24 2011-01-20 54.035 3,669,403 -1,488 8.00% 198,277,115
2011-01-18 2011-01-14 56.455 3,670,891 -2,728 8.00% 207,239,199
2011-01-07 2011-01-05 57.261 3,673,619 -154,991 8.01% 210,355,968
2011-01-06 2011-01-04 58.068 3,828,610 -61,997 8.34% 222,318,704
2011-01-04 2010-12-31 54.035 3,890,607 -62,872 8.48% 210,229,928
2010-12-30 2010-12-28 49.196 3,953,479 -40,298 8.61% 194,496,436
2010-12-29 2010-12-24 50.809 3,993,777 -22,318 8.70% 202,920,880
2010-12-28 2010-12-22 50.809 4,016,095 -61,997 8.75% 204,054,841
2010-12-23 2010-12-21 51.616 4,078,092 -61,996 8.89% 210,493,829
2010-12-22 2010-12-20 48.390 4,140,088 -5,159 9.02% 200,337,938
2010-12-21 2010-12-17 50.003 4,145,247 -53,341 9.03% 207,273,833
2010-12-20 2010-12-16 50.003 4,198,588 +96,193 9.15% 209,941,031
2010-12-17 2010-12-15 52.422 4,102,395 -61,996 8.94% 215,056,814
2010-12-16 2010-12-14 54.035 4,164,391 -61,997 9.07% 225,023,916
2010-12-15 2010-12-13 53.229 4,226,388 -61,996 9.21% 224,965,373
2010-12-14 2010-12-10 50.809 4,288,384 -25,667 9.34% 217,889,646
2010-12-13 2010-12-09 50.003 4,314,051 -34,768 9.40% 215,714,501
2010-12-10 2010-12-08 50.809 4,348,819 -9,051 9.48% 220,960,304
2010-12-09 2010-12-07 54.035 4,357,870 -61,997 9.50% 235,478,602
2010-12-08 2010-12-06 53.229 4,419,867 +2,827 9.63% 235,264,019
2010-12-07 2010-12-03 56.455 4,417,040 +24,402 9.63% 249,362,847
2010-12-03 2010-12-01 58.068 4,392,638 -4,265 9.57% 255,070,531
2010-12-02 2010-11-30 56.455 4,396,903 +4,265 9.58% 248,226,018
2010-12-01 2010-11-29 58.068 4,392,638 +61,997 9.57% 255,070,531
2010-11-30 2010-11-26 60.487 4,330,641 +123,993 9.44% 261,948,444
2010-11-29 2010-11-25 54.842 4,206,648 -61,997 9.17% 230,699,929
2010-11-26 2010-11-24 52.422 4,268,645 -36,528 9.30% 223,772,014
2010-11-24 2010-11-22 54.035 4,305,173 -43,670 9.38% 232,631,107
2010-11-23 2010-11-19 54.842 4,348,843 -31,966 9.48% 238,498,152
2010-11-22 2010-11-18 51.616 4,380,809 -86,439 9.55% 226,118,798
2010-11-19 2010-11-17 50.809 4,467,248 -187,329 9.73% 226,977,594
2010-11-18 2010-11-16 50.809 4,654,577 -50,490 10.14% 236,495,643
2010-11-17 2010-11-15 51.616 4,705,067 -34,892 10.25% 242,855,622
2010-11-16 2010-11-12 53.229 4,739,959 +70,974 10.33% 252,302,118
2010-11-15 2010-11-11 54.842 4,668,985 +72,710 10.17% 256,055,299
2010-11-12 2010-11-10 51.616 4,596,275 +32,808 10.02% 237,240,240
2010-11-11 2010-11-09 49.196 4,563,467 -11,754 9.94% 224,505,573
2010-11-10 2010-11-08 50.003 4,575,221 +6,547 9.97% 228,773,724
2010-11-09 2010-11-05 50.003 4,568,674 +39,677 9.96% 228,446,356
2010-11-08 2010-11-04 50.809 4,528,997 +23,906 9.87% 230,115,016
2010-11-05 2010-11-03 49.196 4,505,091 -491,806 9.82% 221,633,691
2010-11-04 2010-11-02 47.583 4,996,897 -14,681 10.89% 237,768,756
2010-11-03 2010-11-01 48.390 5,011,578 -33,205 10.92% 242,509,145
2010-11-02 2010-10-29 48.390 5,044,783 -22,517 10.99% 244,115,928
2010-11-01 2010-10-28 48.390 5,067,300 -25,735 11.04% 245,205,520
2010-10-13 2010-10-11 42.744 5,093,035 -1,810 11.10% 217,698,234
2010-10-12 2010-10-08 41.131 5,094,845 -8,995 11.10% 209,557,654
2010-10-11 2010-10-07 40.325 5,103,840 -28,674 11.12% 205,811,402
2010-10-08 2010-10-06 41.938 5,132,514 -19,147 11.18% 215,246,383
2010-10-07 2010-10-05 42.744 5,151,661 -6,308 11.23% 220,204,162
2010-10-06 2010-10-04 42.744 5,157,969 -13,713 11.24% 220,473,793
2010-10-05 2010-09-30 42.744 5,171,682 -11,469 11.27% 221,059,945
2010-10-04 2010-09-29 43.551 5,183,151 -20,322 11.29% 225,730,372
2010-09-30 2010-09-28 43.551 5,203,473 -27,394 11.34% 226,615,411
2010-09-29 2010-09-27 43.551 5,230,867 -56,348 11.40% 227,808,442
2010-09-28 2010-09-24 43.551 5,287,215 -53,590 11.52% 230,262,442
2010-09-27 2010-09-22 45.164 5,340,805 -29,647 11.64% 241,211,009
2010-09-24 2010-09-21 45.970 5,370,452 -15,499 11.70% 246,881,229
2010-09-21 2010-09-17 47.583 5,385,951 -79,975 11.74% 256,281,222
2010-09-20 2010-09-16 47.583 5,465,926 -19,616 11.91% 260,086,695
2010-09-17 2010-09-15 48.390 5,485,542 -58,723 11.95% 265,444,158
2010-09-16 2010-09-14 47.583 5,544,265 -16,839 12.08% 263,814,321
2010-09-15 2010-09-13 47.583 5,561,104 -15,499 12.12% 264,615,576
2010-09-14 2010-09-10 47.583 5,576,603 -34,098 12.15% 265,353,069
2010-09-13 2010-09-09 48.390 5,610,701 -47,241 12.23% 271,500,574
2010-09-10 2010-09-08 46.777 5,657,942 -26,659 12.33% 264,660,337
2010-09-09 2010-09-07 45.970 5,684,601 -24 12.39% 261,322,749
2010-09-08 2010-09-06 45.970 5,684,625 -18,575 12.39% 261,323,853
2010-09-07 2010-09-03 45.970 5,703,200 -14,755 12.43% 262,177,751
2010-09-06 2010-09-02 45.970 5,717,955 -25,045 12.46% 262,856,042
2010-08-31 2010-08-27 44.357 5,743,000 -30,998 12.51% 254,743,952
2010-08-27 2010-08-25 43.551 5,773,998 -3,645 12.58% 251,462,231
2010-08-23 2010-08-19 47.583 5,777,643 -6,200 12.59% 274,919,212
2010-08-19 2010-08-17 48.390 5,783,843 -16,342 12.60% 279,878,877
2010-08-18 2010-08-16 47.583 5,800,185 -5,877 12.64% 275,991,835
2010-08-17 2010-08-13 49.196 5,806,062 -13,417 12.65% 285,636,617
2010-08-16 2010-08-12 50.003 5,819,479 -19,863 12.68% 290,990,071
2010-08-13 2010-08-11 49.196 5,839,342 -25 12.72% 287,273,869
2010-08-12 2010-08-10 50.003 5,839,367 -25 12.72% 291,984,526
2010-08-11 2010-08-09 52.422 5,839,392 -12,994 12.72% 306,114,120
2010-08-10 2010-08-06 53.229 5,852,386 -6,200 12.75% 311,515,223
2010-08-09 2010-08-05 53.229 5,858,586 -86,795 12.77% 311,845,241
2010-08-06 2010-08-04 53.229 5,945,381 -60,410 12.96% 316,465,231
2010-08-05 2010-08-03 53.229 6,005,791 -39,761 13.09% 319,680,780
2010-08-04 2010-08-02 54.842 6,045,552 -99 13.17% 331,548,639
2010-07-30 2010-07-28 50.003 6,045,651 +917 13.17% 302,299,298
2010-07-29 2010-07-27 50.003 6,044,734 +248 13.17% 302,253,445
2010-07-28 2010-07-26 50.003 6,044,486 +447 13.17% 302,241,045
2010-07-27 2010-07-23 48.390 6,044,039 +942 13.17% 292,469,703
2010-07-26 2010-07-22 49.196 6,043,097 -47,489 13.17% 297,297,855
2010-07-23 2010-07-21 48.390 6,090,586 -48,556 13.27% 294,722,102
2010-07-22 2010-07-20 48.390 6,139,142 -57,607 13.38% 297,071,716
2010-07-21 2010-07-19 48.390 6,196,749 -70,751 13.50% 299,859,306
2010-07-20 2010-07-16 50.809 6,267,500 -31,023 13.66% 318,447,078
2010-07-19 2010-07-15 50.003 6,298,523 -42,257 13.73% 314,943,598
2010-07-16 2010-07-14 51.616 6,340,780 -72,511 13.82% 327,284,196
2010-07-15 2010-07-13 50.809 6,413,291 +25 13.98% 325,854,612
2010-07-13 2010-07-09 50.809 6,413,266 +248 13.98% 325,853,341
2010-07-07 2010-07-05 49.196 6,413,018 +5,679 13.97% 315,496,590
2010-07-06 2010-07-02 49.196 6,407,339 +7,614 13.96% 315,217,205
2010-06-29 2010-06-25 54.035 6,399,725 -1,464 13.95% 345,810,751
2010-06-28 2010-06-24 54.842 6,401,189 -11,159 13.95% 351,052,394
2010-06-25 2010-06-23 56.455 6,412,348 +20,930 13.97% 362,007,443
2010-06-24 2010-06-22 57.261 6,391,418 +2,976 13.93% 365,980,500
2010-06-23 2010-06-21 56.455 6,388,442 -3,274 13.92% 360,657,836
2010-06-22 2010-06-18 58.068 6,391,716 -18,598 13.93% 371,152,459
2010-06-21 2010-06-17 57.261 6,410,314 -154,521 13.97% 367,062,508
2010-06-18 2010-06-15 57.261 6,564,835 -58,004 14.31% 375,910,572
2010-06-15 2010-06-11 54.842 6,622,839 -161,191 14.43% 363,208,067
2010-06-14 2010-06-10 54.035 6,784,030 -4,960 14.78% 366,576,769
2010-06-11 2010-06-09 54.035 6,788,990 -6,199 14.79% 366,844,783
2010-06-08 2010-06-04 53.229 6,795,189 +14,259 14.81% 361,699,453
2010-06-04 2010-06-02 45.970 6,780,930 +5,044 14.78% 311,721,310
2010-05-31 2010-05-27 45.970 6,775,886 +74 14.77% 311,489,436
2010-05-24 2010-05-19 53.229 6,775,812 +50 14.77% 360,668,040
2010-05-20 2010-05-18 54.842 6,775,762 -24,799 14.76% 371,594,632
2010-05-19 2010-05-17 54.842 6,800,561 -26,038 14.82% 372,954,652
2010-05-18 2010-05-14 56.455 6,826,599 -22,319 14.88% 385,393,876
2010-05-17 2010-05-13 58.068 6,848,918 -70,552 14.92% 397,701,143
2010-05-14 2010-05-12 54.842 6,919,470 -2,604 15.08% 379,475,830
2010-05-13 2010-05-11 56.455 6,922,074 -55,797 15.08% 390,783,892
2010-05-11 2010-05-07 56.455 6,977,871 -2,728 15.21% 393,933,897
2010-05-06 2010-05-04 58.068 6,980,599 -18,599 15.21% 405,347,560
2010-04-30 2010-04-28 58.068 6,999,198 +18,599 15.25% 406,427,562
2010-04-27 2010-04-23 55.648 6,980,599 -18,698 15.21% 388,458,078
2010-04-23 2010-04-21 56.455 6,999,297 -14,036 15.25% 395,143,496
2010-04-22 2010-04-20 55.648 7,013,333 -19,839 15.28% 390,279,668
2010-04-20 2010-04-16 55.648 7,033,172 +18,599 15.33% 391,383,673
2010-04-16 2010-04-14 58.068 7,014,573 -6,199 15.29% 407,320,353
2010-04-13 2010-04-09 61.294 7,020,772 -1,116 15.30% 430,329,221
2010-04-12 2010-04-08 62.907 7,021,888 -1,488 15.30% 441,723,879
2010-04-09 2010-04-07 62.100 7,023,376 +2,852 15.30% 436,153,157
2010-04-08 2010-04-01 56.455 7,020,524 +26,311 15.30% 396,341,861
2010-04-07 2010-03-31 54.035 6,994,213 -6,200 15.24% 377,934,060
2010-03-19 2010-03-17 54.842 7,000,413 -8,208 15.25% 383,914,886
2010-03-18 2010-03-16 53.229 7,008,621 -1,562 15.27% 373,060,173
2010-03-17 2010-03-15 54.035 7,010,183 -10,639 15.28% 378,797,003
2010-03-16 2010-03-12 50.003 7,020,822 -1,413 15.30% 351,060,549
2010-03-15 2010-03-11 51.616 7,022,235 -472 15.30% 362,458,016
2010-03-12 2010-03-10 52.422 7,022,707 -396 15.30% 368,146,166
2010-03-09 2010-03-05 52.422 7,023,103 -2,976 15.30% 368,166,925
2010-03-04 2010-03-02 52.422 7,026,079 +1,519 15.31% 368,322,934
2010-03-03 2010-03-01 53.229 7,024,560 +1,290 15.31% 373,908,586
2010-03-02 2010-02-26 51.616 7,023,270 -4,067 15.30% 362,511,438
2010-03-01 2010-02-25 51.616 7,027,337 +1,537 15.31% 362,721,360
2010-02-26 2010-02-24 51.616 7,025,800 +1,091 15.31% 362,642,026
2010-02-25 2010-02-23 52.422 7,024,709 +1,637 15.31% 368,251,115
2010-02-22 2010-02-18 54.035 7,023,072 -4,191 15.30% 379,493,463
2010-02-09 2010-02-05 54.842 7,027,263 +70,503 15.31% 385,387,386
2010-02-08 2010-02-04 57.261 6,956,760 +118,587 15.16% 398,352,682
2010-02-05 2010-02-03 60.487 6,838,173 +22,889 14.90% 413,622,089
2010-02-04 2010-02-02 62.907 6,815,284 +10,862 14.85% 428,727,100
2010-02-03 2010-02-01 63.713 6,804,422 +75,588 14.83% 433,531,549
2010-02-02 2010-01-29 61.294 6,728,834 +24,799 14.66% 412,435,256
2010-01-29 2010-01-27 66.939 6,704,035 -6,200 14.61% 448,762,689
2010-01-28 2010-01-26 74.198 6,710,235 -15,499 14.62% 497,883,729
2010-01-27 2010-01-25 75.811 6,725,734 -3,348 14.66% 509,882,277
2010-01-22 2010-01-20 64.520 6,729,082 -152,611 14.66% 434,158,376
2010-01-21 2010-01-19 63.713 6,881,693 -4,042 15.00% 438,454,732
2010-01-20 2010-01-18 64.520 6,885,735 -1,066 15.00% 444,265,581
2010-01-19 2010-01-15 64.520 6,886,801 -843 15.01% 444,334,359
2010-01-18 2010-01-14 61.294 6,887,644 +3,199 15.01% 422,169,311
2010-01-15 2010-01-13 58.874 6,884,445 -496 15.00% 405,316,395
2010-01-14 2010-01-12 59.681 6,884,941 -992 15.00% 410,898,276
2010-01-13 2010-01-11 56.455 6,885,933 -471 15.01% 388,743,561
2010-01-12 2010-01-08 55.648 6,886,404 -199 15.01% 383,216,292
2010-01-11 2010-01-07 55.648 6,886,603 -248 15.01% 383,227,366
2010-01-08 2010-01-06 57.261 6,886,851 -868 15.01% 394,349,606
2010-01-07 2010-01-05 57.261 6,887,719 +2,100 15.01% 394,399,309
2010-01-06 2010-01-04 54.035 6,885,619 -149 15.00% 372,066,156
2010-01-05 2009-12-31 54.842 6,885,768 +3,844 15.00% 377,627,553
2010-01-04 2009-12-29 53.229 6,881,924 -248 15.00% 366,316,249
2009-12-29 2009-12-24 54.842 6,882,172 +1,835 15.00% 377,430,342
2009-12-16 2009-12-14 58.874 6,880,337 -4,290 14.99% 405,074,539
2009-12-10 2009-12-08 60.487 6,884,627 +2,975 15.00% 416,431,962
2009-12-09 2009-12-07 62.907 6,881,652 -917 15.00% 432,902,093
2009-12-07 2009-12-03 68.552 6,882,569 +6,782 15.00% 471,815,143
2009-12-04 2009-12-02 59.681 6,875,787 +1,095 14.98% 410,351,958
2009-12-02 2009-11-30 56.455 6,874,692 +24 14.98% 388,108,953
2009-12-01 2009-11-27 56.455 6,874,668 -24 14.98% 388,107,598
2009-11-25 2009-11-23 62.907 6,874,692 -11,318 14.98% 432,464,262
2009-11-24 2009-11-20 60.487 6,886,010 +21,820 15.01% 416,515,616
2009-11-23 2009-11-19 64.520 6,864,190 -831 14.96% 442,875,504
2009-11-20 2009-11-18 61.294 6,865,021 -96,243 14.96% 420,782,664
2009-11-19 2009-11-17 58.068 6,961,264 -8,680 15.17% 404,224,820
2009-11-18 2009-11-16 57.261 6,969,944 -312,859 15.19% 399,107,614
2009-11-17 2009-11-13 52.422 7,282,803 +1,487 15.87% 381,780,986
2009-11-16 2009-11-12 49.196 7,281,316 -2,281 15.87% 358,213,616
2009-11-13 2009-11-11 50.809 7,283,597 -3,174 15.87% 370,074,221
2009-11-12 2009-11-10 50.809 7,286,771 -2,207 15.88% 370,235,490
2009-11-11 2009-11-09 50.003 7,288,978 -620 15.88% 364,469,092
2009-11-10 2009-11-06 50.003 7,289,598 -1,637 15.88% 364,500,094
2009-11-09 2009-11-05 50.003 7,291,235 +1,438 15.89% 364,581,948
2009-11-06 2009-11-04 50.003 7,289,797 -29,485 15.89% 364,510,044
2009-11-05 2009-11-03 47.583 7,319,282 -4,960 15.95% 348,275,455
2009-11-04 2009-11-02 50.003 7,324,242 -30,874 15.96% 366,232,390
2009-11-03 2009-10-30 50.003 7,355,116 -23,757 16.03% 367,776,175
2009-10-30 2009-10-28 50.809 7,378,873 -620 16.08% 374,915,125
2009-10-28 2009-10-23 53.229 7,379,493 -6,200 16.08% 392,801,228
2009-10-27 2009-10-22 54.842 7,385,693 -3,720 16.09% 405,044,314
2009-10-23 2009-10-21 54.842 7,389,413 -7,415 16.10% 405,248,325
2009-10-22 2009-10-20 54.842 7,396,828 -48,654 16.12% 405,654,977
2009-10-21 2009-10-19 55.648 7,445,482 -11,780 16.22% 414,328,001
2009-10-20 2009-10-16 54.842 7,457,262 -4,488 16.25% 408,969,283
2009-10-19 2009-10-15 56.455 7,461,750 -46,498 16.26% 421,251,160
2009-10-16 2009-10-14 55.648 7,508,248 -73,627 16.36% 417,820,819
2009-10-15 2009-10-13 50.809 7,581,875 -51,209 16.52% 385,229,508
2009-10-14 2009-10-12 50.809 7,633,084 -29,634 16.63% 387,831,399
2009-10-13 2009-10-09 50.809 7,662,718 -18,128 16.70% 389,337,081
2009-10-12 2009-10-08 51.616 7,680,846 -8,754 16.74% 396,452,725
2009-10-09 2009-10-07 51.616 7,689,600 -26,113 16.76% 396,904,570
2009-10-08 2009-10-06 50.003 7,715,713 -22,021 16.81% 385,807,024
2009-10-07 2009-10-05 51.616 7,737,734 -47,043 16.86% 399,389,043
2009-10-06 2009-10-02 51.616 7,784,777 +496 16.96% 401,817,203
2009-09-15 2009-09-11 48.390 7,784,281 -298 16.96% 376,679,627
2009-09-14 2009-09-10 48.390 7,784,579 -3,422 16.96% 376,694,047
2009-08-27 2009-08-25 53.229 7,788,001 -893 16.97% 414,545,600
2009-08-19 2009-08-17 56.455 7,788,894 -5,530 16.97% 439,719,990
2009-08-18 2009-08-14 58.874 7,794,424 -16,020 16.98% 458,890,707
2009-08-17 2009-08-13 60.487 7,810,444 -744 17.02% 472,432,060
2009-08-14 2009-08-12 55.648 7,811,188 -1,860 17.02% 434,678,898
2009-08-12 2009-08-10 58.068 7,813,048 -23,459 17.03% 453,685,986
2009-08-10 2009-08-06 58.874 7,836,507 -6,200 17.08% 461,368,311
2009-08-06 2009-08-04 60.487 7,842,707 -5,332 17.09% 474,383,560
2009-08-05 2009-08-03 62.100 7,848,039 -7,092 17.10% 487,364,906
2009-08-04 2009-07-31 62.100 7,855,131 -3,670 17.12% 487,805,321
2009-08-03 2009-07-30 62.100 7,858,801 -34,458 17.12% 488,033,229
2009-07-31 2009-07-29 61.294 7,893,259 -570 17.20% 483,807,194
2009-07-30 2009-07-28 60.487 7,893,829 -50 17.20% 477,475,787
2009-07-29 2009-07-27 60.487 7,893,879 -1,550 17.20% 477,478,812
2009-07-28 2009-07-24 61.294 7,895,429 -3,273 17.20% 483,940,201
2009-07-27 2009-07-23 61.294 7,898,702 -124 17.21% 484,140,816
2009-07-24 2009-07-22 62.100 7,898,826 -11,060 17.21% 490,518,790
2009-07-23 2009-07-21 63.713 7,909,886 -3,348 17.24% 503,964,206
2009-07-22 2009-07-20 65.326 7,913,234 -2,505 17.24% 516,941,505
2009-07-21 2009-07-17 64.520 7,915,739 -1,165 17.25% 510,721,133
2009-07-20 2009-07-16 64.520 7,916,904 -1,166 17.25% 510,796,299
2009-07-17 2009-07-15 65.326 7,918,070 -10,019 17.25% 517,257,423
2009-07-16 2009-07-14 62.907 7,928,089 -61,996 17.28% 498,730,003
2009-07-15 2009-07-13 61.294 7,990,085 -1,290 17.41% 489,742,019
2009-07-14 2009-07-10 61.294 7,991,375 -6,199 17.41% 489,821,088
2009-07-13 2009-07-09 59.681 7,997,574 -2,877 17.43% 477,301,021
2009-07-10 2009-07-08 59.681 8,000,451 -9,299 17.43% 477,472,722
2009-07-09 2009-07-07 60.487 8,009,750 -13,193 17.45% 484,487,527
2009-07-08 2009-07-06 63.713 8,022,943 -45,109 17.48% 511,167,430
2009-07-07 2009-07-03 61.294 8,068,052 -48,208 17.58% 494,520,907
2009-07-06 2009-07-02 47.583 8,116,260 -6,126 17.69% 386,198,283
2009-07-03 2009-06-30 50.809 8,122,386 -48,382 17.70% 412,692,475
2009-07-02 2009-06-29 48.390 8,170,768 -9,498 17.80% 395,381,647
2009-06-30 2009-06-26 48.390 8,180,266 -1,860 17.83% 395,841,253
2009-06-29 2009-06-25 48.390 8,182,126 -13,688 17.83% 395,931,258
2009-06-26 2009-06-24 49.196 8,195,814 -2,976 17.86% 403,203,511
2009-06-24 2009-06-22 46.777 8,198,790 -39,480 17.87% 383,513,037
2009-06-17 2009-06-15 49.196 8,238,270 -4,364 17.95% 405,292,188
2009-06-16 2009-06-12 50.003 8,242,634 -24,923 17.96% 412,154,534
2009-06-15 2009-06-11 51.616 8,267,557 -6,844 18.02% 426,736,261
2009-06-12 2009-06-10 50.809 8,274,401 -71,222 18.03% 420,416,246
2009-06-03 2009-06-01 55.648 8,345,623 -446 18.19% 464,419,267
2009-06-01 2009-05-27 53.229 8,346,069 -18,599 18.19% 444,250,865
2009-05-26 2009-05-22 49.196 8,364,668 -124 18.23% 411,510,498
2009-05-21 2009-05-19 39.680 8,364,792 +1,240 18.23% 331,911,748
2009-05-18 2009-05-14 38.873 8,363,552 +49 18.22% 325,117,372
2009-05-14 2009-05-12 43.551 8,363,503 +6,200 18.22% 364,237,245
2009-05-11 2009-05-07 35.486 8,357,303 +372 18.21% 296,565,891
2009-05-07 2009-05-05 33.873 8,356,931 +3,100 18.21% 283,073,023
2009-04-29 2009-04-27 33.873 8,353,831 +620 18.20% 282,968,017
2009-04-28 2009-04-24 35.486 8,353,211 +620 18.20% 296,420,683
2009-04-01 2009-03-30 30.324 8,352,591 -20 18.20% 253,286,147
2009-03-24 2009-03-20 22.904 8,352,611 +620 18.20% 191,312,335
2009-03-23 2009-03-19 23.066 8,351,991 +620 18.20% 192,645,304
2009-03-05 2009-03-03 23.550 8,351,371 -9,374 18.20% 196,672,213
2009-02-24 2009-02-20 25.324 8,360,745 -893 18.22% 211,727,369
2009-01-05 2008-12-31 20.162 8,361,638 +25 18.22% 168,590,751
2009-01-02 2008-12-29 20.162 8,361,613 -5 18.22% 168,590,247
2008-12-04 2008-12-02 20.162 8,361,618 -99 18.22% 168,590,348
2008-12-02 2008-11-28 20.162 8,361,717 -223 18.22% 168,592,344
2008-12-01 2008-11-27 20.162 8,361,940 +223 18.22% 168,596,840
2008-11-28 2008-11-26 17.743 8,361,717 -967 18.22% 148,361,263
2008-11-27 2008-11-25 17.582 8,362,684 +967 18.22% 147,029,526
2008-11-21 2008-11-19 24.356 8,361,717 +31,432 18.22% 203,659,552
2008-11-12 2008-11-10 22.421 8,330,285 -31,432 18.15% 186,769,963
2008-11-11 2008-11-07 22.421 8,361,717 +620 18.22% 187,474,687
2008-11-10 2008-11-06 23.550 8,361,097 +47,315 18.22% 196,901,257
2008-11-07 2008-11-05 23.550 8,313,782 +494 18.12% 195,787,004
2008-11-06 2008-11-04 22.582 8,313,288 +14,234 18.12% 187,729,807
2008-11-05 2008-11-03 20.969 8,299,054 +13,119 18.08% 174,022,064
2008-11-04 2008-10-31 19.356 8,285,935 +19,043 18.06% 160,381,821
2008-11-03 2008-10-30 16.291 8,266,892 +2,008 18.01% 134,677,799
2008-10-31 2008-10-29 14.678 8,264,884 -27,025 18.01% 121,313,889
2008-10-30 2008-10-28 14.517 8,291,909 +1,885 18.07% 120,373,090
2008-10-29 2008-10-27 15.969 8,290,024 -36,856 18.06% 132,380,298
2008-10-28 2008-10-24 15.485 8,326,880 +793 18.14% 128,939,479
2008-10-27 2008-10-23 16.130 8,326,087 +34,619 18.14% 134,299,166
2008-10-24 2008-10-22 19.679 8,291,468 +9,176 18.07% 163,163,732
2008-10-23 2008-10-21 22.743 8,282,292 +25,567 18.05% 188,365,786
2008-10-22 2008-10-20 23.066 8,256,725 +12,498 17.99% 190,447,918
2008-10-21 2008-10-17 22.582 8,244,227 +14,086 17.96% 186,170,279
2008-10-17 2008-10-15 25.808 8,230,141 +397 17.93% 212,402,503
2008-10-16 2008-10-14 27.905 8,229,744 +141,774 17.93% 229,649,128
2008-10-15 2008-10-13 27.421 8,087,970 +272 17.62% 221,779,206
2008-10-14 2008-10-10 32.260 8,087,698 +57,409 17.62% 260,907,939
2008-10-13 2008-10-09 34.518 8,030,289 +50 17.50% 277,189,848
2008-10-10 2008-10-08 36.292 8,030,239 +62,145 17.50% 291,436,110
2008-10-09 2008-10-06 36.615 7,968,094 +20,013 17.36% 291,751,218
2008-10-08 2008-10-03 37.421 7,948,081 +1,798,979 17.32% 297,428,541
2008-10-06 2008-10-02 37.905 6,149,102 -264,635 13.40% 233,083,715
2008-10-03 2008-09-30 38.067 6,413,737 +141,634 13.98% 244,149,322
2008-10-02 2008-09-29 40.164 6,272,103 -83,714 13.67% 251,909,706
2008-09-30 2008-09-26 40.325 6,355,817 -1,830,263 13.85% 256,297,143
2008-09-29 2008-09-25 41.938 8,186,080 -149,895 17.84% 343,306,245
2008-09-26 2008-09-24 41.938 8,335,975 +155,041 18.16% 349,592,513
2008-09-25 2008-09-23 43.551 8,180,934 +12,399 17.83% 356,286,219
2008-09-24 2008-09-22 43.551 8,168,535 +31,792 17.80% 355,746,233
2008-09-23 2008-09-19 43.551 8,136,743 +992 17.73% 354,361,666
2008-09-22 2008-09-18 43.551 8,135,751 +39,777 17.73% 354,318,464
2008-09-19 2008-09-17 47.583 8,095,974 -169,796 17.64% 385,233,009
2008-09-18 2008-09-16 47.583 8,265,770 +30,217 18.01% 393,312,459
2008-09-17 2008-09-12 47.583 8,235,553 +73,181 17.95% 391,874,635
2008-09-12 2008-09-10 52.422 8,162,372 +14,011 17.79% 427,889,980
2008-09-11 2008-09-09 54.035 8,148,361 +2,380 17.76% 440,298,737
2008-09-10 2008-09-08 55.648 8,145,981 +1,389 17.75% 453,309,541
2008-09-09 2008-09-05 54.842 8,144,592 +1,984 17.75% 446,663,662
2008-09-08 2008-09-04 55.648 8,142,608 +1,513 17.74% 453,121,839
2008-09-05 2008-09-03 56.455 8,141,095 +2,480 17.74% 459,603,406
2008-09-04 2008-09-02 58.068 8,138,615 +7,414 17.73% 472,590,924
2008-09-03 2008-09-01 59.681 8,131,201 +2,604 17.72% 485,275,977
2008-09-02 2008-08-29 58.068 8,128,597 +59,641 17.71% 472,009,202
2008-09-01 2008-08-28 56.455 8,068,956 +7,464 17.58% 455,530,818
2008-08-29 2008-08-27 54.842 8,061,492 +19,418 17.57% 442,106,313
2008-08-28 2008-08-26 52.422 8,042,074 +17,532 17.52% 421,583,687
2008-08-27 2008-08-25 53.229 8,024,542 +4,016 17.49% 427,136,383
2008-08-25 2008-08-20 56.455 8,020,526 +12,029 17.48% 452,796,715
2008-08-21 2008-08-19 55.648 8,008,497 +5,628 17.45% 445,658,797
2008-08-20 2008-08-18 60.487 8,002,869 +17,330 17.44% 484,071,314
2008-08-19 2008-08-15 61.294 7,985,539 +5,999 17.40% 489,463,378
2008-08-18 2008-08-14 58.068 7,979,540 +4,436 17.39% 463,353,799
2008-08-15 2008-08-13 54.842 7,975,104 -26,408 17.38% 437,368,644
2008-08-14 2008-08-12 54.842 8,001,512 -3,037 17.44% 438,816,905
2008-08-13 2008-08-11 59.681 8,004,549 +9,123 17.44% 477,717,294
2008-08-12 2008-08-08 66.133 7,995,426 +10,150 17.42% 528,759,078
2008-08-11 2008-08-07 65.326 7,985,276 +11,683 17.40% 521,647,735
2008-08-08 2008-08-05 65.326 7,973,593 +99,618 17.38% 520,884,529
2008-08-07 2008-08-04 67.746 7,873,975 +8,131 17.16% 533,427,859
2008-08-05 2008-08-01 62.100 7,865,844 +10,518 17.14% 488,470,601
2008-08-04 2008-07-31 55.648 7,855,326 -2,624 17.12% 437,135,100
2008-08-01 2008-07-30 56.455 7,857,950 +5,189 17.12% 443,618,529
2008-07-31 2008-07-29 57.261 7,852,761 -494 17.11% 449,658,808
2008-07-30 2008-07-28 58.068 7,853,255 +5,019 17.11% 456,020,716
2008-07-29 2008-07-25 56.455 7,848,236 +7,371 17.10% 443,070,127
2008-07-28 2008-07-24 49.196 7,840,865 +905 17.09% 385,741,342
2008-07-25 2008-07-23 49.196 7,839,960 +2,271 17.08% 385,696,820
2008-07-24 2008-07-22 50.003 7,837,689 +23,521 17.08% 391,906,162
2008-07-23 2008-07-21 47.583 7,814,168 +40,652 17.03% 371,823,754
2008-07-22 2008-07-18 43.551 7,773,516 +36,275 16.94% 338,542,840
2008-07-21 2008-07-17 46.777 7,737,241 +308 16.86% 361,923,259
2008-07-18 2008-07-16 45.970 7,736,933 +1,314 16.86% 355,669,044
2008-07-17 2008-07-15 47.583 7,735,619 +148 16.86% 368,086,135
2008-07-16 2008-07-14 48.390 7,735,471 +15,548 16.86% 374,317,722
2008-07-15 2008-07-11 45.970 7,719,923 -18,074 16.82% 354,887,089
2008-07-14 2008-07-10 43.551 7,737,997 -17,610 16.86% 336,995,959
2008-07-11 2008-07-09 43.551 7,755,607 +2,705 16.90% 337,762,888
2008-07-10 2008-07-08 43.551 7,752,902 +24,127 16.89% 337,645,083
2008-07-09 2008-07-07 42.744 7,728,775 +4,120 16.84% 330,361,105
2008-07-08 2008-07-04 42.744 7,724,655 +1,534 16.83% 330,184,998
2008-07-07 2008-07-03 42.744 7,723,121 -112,933 16.83% 330,119,429
2008-07-04 2008-07-02 44.357 7,836,054 +5,109 17.08% 347,586,168
2008-07-03 2008-06-30 48.390 7,830,945 +3,347 17.06% 378,937,687
2008-07-02 2008-06-27 45.164 7,827,598 +1,342,808 17.06% 353,524,011
2008-06-30 2008-06-26 50.003 6,484,790 +338,459 14.13% 324,257,464
2008-06-27 2008-06-25 50.809 6,146,331 +36,464 13.39% 312,290,570
2008-06-26 2008-06-24 50.809 6,109,867 +48,568 13.31% 310,437,861
2008-06-25 2008-06-23 53.229 6,061,299 +87,051 13.21% 322,635,402
2008-06-24 2008-06-20 53.229 5,974,248 +79,907 13.02% 318,001,785
2008-06-23 2008-06-19 53.229 5,894,341 +128,954 12.84% 313,748,435
2008-06-20 2008-06-18 52.422 5,765,387 +5,670 12.56% 302,234,611
2008-06-19 2008-06-17 52.422 5,759,717 +38,525 12.55% 301,937,377
2008-06-18 2008-06-16 54.842 5,721,192 +67,105 12.47% 313,760,170
2008-06-17 2008-06-13 51.616 5,654,087 +28,853 12.32% 291,840,013
2008-06-16 2008-06-12 52.422 5,625,234 +139,967 12.26% 294,887,474
2008-06-13 2008-06-11 53.229 5,485,267 +38,674 11.95% 291,973,935
2008-06-12 2008-06-10 54.842 5,446,593 +25,058 11.87% 298,700,681
2008-06-11 2008-06-06 55.648 5,421,535 +4,841 11.81% 301,698,904
2008-06-10 2008-06-05 54.842 5,416,694 +6,652 11.80% 297,060,967
2008-06-06 2008-06-04 55.648 5,410,042 +16,225 11.79% 301,059,339
2008-06-05 2008-06-03 56.455 5,393,817 +119,860 11.75% 304,506,539
2008-06-04 2008-06-02 57.261 5,273,957 +2,748 11.49% 301,993,301
2008-06-03 2008-05-30 59.681 5,271,209 +23,794 11.49% 314,589,579
2008-06-02 2008-05-29 54.842 5,247,415 +86,387 11.43% 287,777,411
2008-05-30 2008-05-28 55.648 5,161,028 +111,529 11.25% 287,202,147
2008-05-29 2008-05-27 56.455 5,049,499 +54,391 11.00% 285,068,156
2008-05-28 2008-05-26 56.455 4,995,108 +150,575 10.88% 281,997,526
2008-05-27 2008-05-23 58.874 4,844,533 +9,159 10.56% 285,218,147
2008-05-26 2008-05-22 58.874 4,835,374 +9,661 10.54% 284,678,918
2008-05-23 2008-05-21 60.487 4,825,713 +37,279 10.52% 291,893,974
2008-05-22 2008-05-20 58.068 4,788,434 +15,573 10.43% 278,053,508
2008-05-21 2008-05-19 58.068 4,772,861 +76,132 10.40% 277,149,219
2008-05-20 2008-05-16 58.068 4,696,729 +49,597 10.23% 272,728,406
2008-05-19 2008-05-15 58.068 4,647,132 +30,999 10.13% 269,848,421
2008-05-16 2008-05-14 57.261 4,616,133 +12,820 10.06% 264,325,485
2008-05-15 2008-05-13 55.648 4,603,313 +43,646 10.03% 256,166,286
2008-05-14 2008-05-09 62.100 4,559,667 +26,386 9.94% 283,156,299
2008-05-13 2008-05-08 64.520 4,533,281 +34,321 9.88% 292,485,946
2008-05-09 2008-05-07 62.100 4,498,960 +146,337 9.80% 279,386,382
2008-05-08 2008-05-06 62.907 4,352,623 -27,105 9.48% 273,809,197
2008-05-07 2008-05-05 58.068 4,379,728 -1,736 9.54% 254,320,877
2008-05-06 2008-05-02 58.068 4,381,464 +116,281 9.55% 254,421,682
2008-05-05 2008-04-30 57.261 4,265,183 -9,647 9.29% 244,229,654
2008-05-02 2008-04-29 53.229 4,274,830 +25,146 9.32% 227,543,880
2008-04-30 2008-04-28 53.229 4,249,684 +12,461 9.26% 226,205,390
2008-04-29 2008-04-25 53.229 4,237,223 +943 9.12% 225,542,107
2008-04-28 2008-04-24 53.229 4,236,280 +58,785 9.12% 225,491,912
2008-04-25 2008-04-23 51.616 4,177,495 +2,182 9.00% 215,624,591
2008-04-24 2008-04-22 54.035 4,175,313 +3,844 8.99% 225,614,089
2008-04-23 2008-04-21 58.068 4,171,469 +520 8.98% 242,227,749
2008-04-22 2008-04-18 58.068 4,170,949 -124 8.98% 242,197,554
2008-04-18 2008-04-16 58.874 4,171,073 +9,027 8.98% 245,568,709
2008-04-17 2008-04-15 58.068 4,162,046 -2,480 8.96% 241,680,577
2008-04-16 2008-04-14 61.294 4,164,526 -99 8.97% 255,259,284
2008-04-11 2008-04-09 62.907 4,164,625 +6,200 8.97% 261,982,861
2008-04-09 2008-04-07 64.520 4,158,425 -7 8.95% 268,300,348
2008-04-08 2008-04-03 65.326 4,158,432 +6,373 8.95% 271,654,560
2008-04-07 2008-04-02 62.907 4,152,059 -27,229 8.94% 261,192,375
2008-04-03 2008-04-01 65.326 4,179,288 -3,886 9.00% 273,017,003
2008-04-02 2008-03-31 70.165 4,183,174 -54,780 9.01% 293,513,146
2008-04-01 2008-03-28 64.520 4,237,954 -4,663 9.13% 273,431,536
2008-03-27 2008-03-25 65.326 4,242,617 +88,482 9.00% 277,154,046
2008-03-26 2008-03-20 61.294 4,154,135 -3,397 8.81% 254,622,381
2008-03-20 2008-03-18 60.487 4,157,532 +92,771 8.82% 251,477,561
2008-03-05 2008-03-03 76.617 4,064,761 -75,437 8.62% 311,430,395
2008-03-04 2008-02-29 79.843 4,140,198 -1,116 8.78% 330,566,380
2008-02-28 2008-02-26 70.972 4,141,314 -2,381 8.78% 293,915,987
2008-02-26 2008-02-22 67.746 4,143,695 -12,399 8.79% 280,717,471
2008-02-22 2008-02-20 72.585 4,156,094 -59,049 8.82% 301,668,697
2008-02-21 2008-02-19 64.520 4,215,143 -53,689 8.94% 271,959,777
2008-02-20 2008-02-18 64.520 4,268,832 +19,789 9.05% 275,423,775
2008-02-19 2008-02-15 68.552 4,249,043 +82,837 9.01% 291,281,182
2008-02-18 2008-02-14 66.939 4,166,206 +421,700 8.84% 278,882,465
2008-02-15 2008-02-13 78.230 3,744,506 +69,610 7.94% 292,933,230
2008-02-14 2008-02-12 77.424 3,674,896 +88,184 7.80% 284,523,840
2008-02-13 2008-02-11 79.843 3,586,712 +23,410 7.61% 286,374,324
2008-02-12 2008-02-06 79.037 3,563,302 +128,338 7.56% 281,631,406
2008-02-11 2008-02-04 82.263 3,434,964 +243,964 7.29% 282,569,145
2008-02-05 2008-02-01 82.263 3,191,000 +322,220 6.77% 262,500,027
2008-02-04 2008-01-31 76.617 2,868,780 +143,187 6.09% 219,797,742
2008-02-01 2008-01-30 90.328 2,725,593 +151,688 5.78% 246,196,233
2008-01-31 2008-01-29 93.554 2,573,905 +148,792 5.46% 240,798,002
2008-01-30 2008-01-28 95.167 2,425,113 +356,480 5.10% 230,789,668
2008-01-29 2008-01-25 96.780 2,068,633 +157,744 4.35% 200,201,382
2008-01-28 2008-01-24 90.328 1,910,889 -17,062 4.02% 172,605,988
2008-01-25 2008-01-23 90.328 1,927,951 -25,840 4.06% 174,147,158
2008-01-24 2008-01-22 85.489 1,953,791 -40,025 4.11% 167,026,871
2008-01-23 2008-01-21 88.715 1,993,816 -78,735 4.19% 176,880,574
2008-01-22 2008-01-18 95.167 2,072,551 +51,010 4.36% 197,237,555
2008-01-21 2008-01-17 98.393 2,021,541 +30,404 4.25% 198,904,570
2008-01-18 2008-01-16 98.393 1,991,137 -45,952 4.19% 195,913,043
2008-01-17 2008-01-15 103.232 2,037,089 -89,238 4.29% 210,291,805
2008-01-16 2008-01-14 124.200 2,126,327 +178,004 4.47% 264,090,726
2008-01-15 2008-01-11 132.265 1,948,323 +17,459 4.10% 257,695,706
2008-01-14 2008-01-10 130.652 1,930,864 -1,736 4.06% 252,272,015
2008-01-10 2008-01-08 135.491 1,932,600 +2,802 4.07% 261,850,636
2008-01-09 2008-01-07 138.717 1,929,798 +6,671 4.06% 267,696,489
2008-01-08 2008-01-04 146.782 1,923,127 -12,251 4.05% 282,281,053
2008-01-07 2008-01-03 148.395 1,935,378 +85,455 4.07% 287,201,034
2008-01-04 2008-01-02 153.234 1,849,923 +181,675 3.89% 283,471,648
2008-01-03 2007-12-31 156.460 1,668,248 +60,707 3.51% 261,014,551
2008-01-02 2007-12-27 143.556 1,607,541 +20,707 3.38% 230,772,703
2007-12-28 2007-12-24 146.782 1,586,834 +490,430 3.35% 232,919,185
2007-12-27 2007-12-20 132.265 1,096,404 -554,559 2.31% 145,016,305
2007-12-21 2007-12-19 132.265 1,650,963 -12,053 3.48% 218,365,269
2007-12-20 2007-12-18 129.039 1,663,016 -3,347 3.51% 214,594,598
2007-12-19 2007-12-17 130.652 1,666,363 +6,968 3.51% 217,714,325
2007-12-18 2007-12-14 133.878 1,659,395 -104,179 3.50% 222,157,122
2007-12-17 2007-12-13 137.104 1,763,574 -108,338 3.72% 241,793,702
2007-12-14 2007-12-12 141.943 1,871,912 +188,569 3.95% 265,705,456
2007-12-13 2007-12-11 153.234 1,683,343 +30,081 3.55% 257,945,879
2007-12-12 2007-12-10 156.460 1,653,262 -124 3.49% 258,669,837
2007-12-11 2007-12-07 153.234 1,653,386 -670 3.49% 253,355,439
2007-12-10 2007-12-06 161.299 1,654,056 -868 3.49% 266,798,007
2007-12-07 2007-12-05 162.912 1,654,924 -149 3.49% 269,607,395
2007-12-06 2007-12-04 166.138 1,655,073 -1,240 3.49% 274,970,910
2007-12-05 2007-12-03 170.977 1,656,313 -545 3.49% 283,191,783
2007-12-03 2007-11-29 164.525 1,656,858 -298 3.49% 272,594,967
2007-11-30 2007-11-28 161.299 1,657,156 -793 3.49% 267,298,034
2007-11-29 2007-11-27 162.912 1,657,949 -5,134 3.50% 270,100,204
2007-11-28 2007-11-26 164.525 1,663,083 +77,273 3.51% 273,619,136
2007-11-27 2007-11-23 161.299 1,585,810 -1,488 3.34% 255,789,978
2007-11-26 2007-11-22 161.299 1,587,298 +422 3.35% 256,029,991
2007-11-23 2007-11-21 161.299 1,586,876 +3,868 3.35% 255,961,923
2007-11-22 2007-11-20 161.299 1,583,008 +6,150 3.34% 255,338,017
2007-11-21 2007-11-19 161.299 1,576,858 +273 3.33% 254,346,027
2007-11-20 2007-11-16 158.073 1,576,585 +1,116 3.33% 249,215,952
2007-11-19 2007-11-15 161.299 1,575,469 +11,829 3.32% 254,121,982
2007-11-16 2007-11-14 166.138 1,563,640 +49,671 3.30% 259,780,392
2007-11-12 2007-11-08 154.847 1,513,969 +1,687 3.19% 234,433,994
2007-11-09 2007-11-07 156.460 1,512,282 +97,012 3.19% 236,612,067
2007-11-02 2007-10-31 179.042 1,415,270 +198 2.98% 253,393,022
2007-10-26 2007-10-24 187.107 1,415,072 -18,599 3.04% 264,770,075
2007-10-25 2007-10-23 185.494 1,433,671 +7,291 3.07% 265,937,580
2007-10-23 2007-10-18 185.494 1,426,380 +7,117 3.06% 264,585,142
2007-10-22 2007-10-17 185.494 1,419,263 +6,485 3.04% 263,264,980
2007-10-18 2007-10-16 174.203 1,412,778 +3,075 3.03% 246,110,448
2007-10-17 2007-10-15 179.042 1,409,703 -7,762 3.02% 252,396,294
2007-10-16 2007-10-12 187.107 1,417,465 -8,382 3.04% 265,217,822
2007-10-15 2007-10-11 185.494 1,425,847 +3,249 3.06% 264,486,274
2007-10-09 2007-10-05 148.395 1,422,598 -12,399 3.05% 211,106,883
2007-10-04 2007-10-02 148.395 1,434,997 -16,665 3.08% 212,946,836
2007-10-03 2007-09-28 143.556 1,451,662 -17,285 3.11% 208,395,284
2007-10-02 2007-09-27 140.330 1,468,947 -35,189 3.15% 206,137,854
2007-09-28 2007-09-25 125.813 1,504,136 -13,565 3.23% 189,240,497
2007-09-27 2007-09-24 138.717 1,517,701 -28,196 3.26% 210,531,480
2007-09-25 2007-09-21 141.943 1,545,897 -16,020 3.32% 219,429,795
2007-09-21 2007-09-19 143.556 1,561,917 -12,399 3.35% 224,223,088
2007-09-20 2007-09-18 143.556 1,574,316 +893 3.38% 226,003,043
2007-09-17 2007-09-13 153.234 1,573,423 -26,336 3.38% 241,102,365
2007-09-13 2007-09-11 137.104 1,599,759 +2,479 3.43% 219,333,950
2007-09-12 2007-09-10 137.104 1,597,280 -33,850 3.43% 218,994,068
2007-09-11 2007-09-07 138.717 1,631,130 -39,454 3.50% 226,266,052
2007-09-10 2007-09-06 140.330 1,670,584 -22,269 3.58% 234,433,646
2007-09-07 2007-09-05 138.717 1,692,853 -16,070 3.63% 234,828,103
2007-09-06 2007-09-04 143.556 1,708,923 -31,197 3.67% 245,326,732
2007-09-05 2007-09-03 150.008 1,740,120 -57,780 3.73% 261,032,462
2007-09-04 2007-08-31 161.299 1,797,900 -24,799 3.86% 289,999,937
2007-09-03 2007-08-30 146.782 1,822,699 -43,398 3.91% 267,539,998
2007-08-31 2007-08-29 141.943 1,866,097 -38,189 4.00% 264,880,055
2007-08-30 2007-08-28 148.395 1,904,286 -60,782 4.09% 282,587,127
2007-08-29 2007-08-27 156.460 1,965,068 -48,754 4.22% 307,455,091
2007-08-28 2007-08-24 141.943 2,013,822 -91,433 4.32% 285,848,636
2007-08-27 2007-08-23 146.782 2,105,255 -40,297 4.52% 309,014,225
2007-08-24 2007-08-22 140.330 2,145,552 -44,167 4.60% 301,086,074
2007-08-23 2007-08-21 140.330 2,189,719 -87,836 4.70% 307,284,045
2007-08-22 2007-08-20 143.556 2,277,555 +1,635,804 4.89% 326,957,461
2007-08-08 2007-08-06 161.299 641,751 -1,925,254 1.38% 103,513,961
2007-08-06 2007-08-02 166.138 2,567,005 +7,390 5.54% 426,477,684
2007-08-03 2007-08-01 173.397 2,559,615 -40,273 5.53% 443,828,802
2007-08-02 2007-07-31 176.219 2,599,888 -18,797 5.61% 458,150,808
2007-08-01 2007-07-30 179.849 2,618,685 +99 5.65% 470,967,024
2007-07-30 2007-07-26 189.527 2,618,586 -4,017 5.65% 496,291,777
2007-07-27 2007-07-25 188.317 2,622,603 -17,806 5.66% 493,880,427
2007-07-26 2007-07-24 183.478 2,640,409 -24,947 5.70% 484,456,717
2007-07-25 2007-07-23 183.478 2,665,356 -24,601 5.75% 489,033,940
2007-07-24 2007-07-20 185.091 2,689,957 -65,567 5.81% 497,886,561
2007-07-23 2007-07-19 187.914 2,755,524 -16,119 5.95% 517,800,535
2007-07-20 2007-07-18 197.592 2,771,643 -101,873 5.98% 547,653,353
2007-07-19 2007-07-17 201.624 2,873,516 +44,037 6.20% 579,370,001
2007-07-18 2007-07-16 181.462 2,829,479 +24,799 6.11% 513,441,974
2007-07-17 2007-07-13 181.462 2,804,680 +24,799 6.06% 508,941,906
2007-07-13 2007-07-11 162.509 2,779,881 -2,530 6.00% 451,755,690
2007-07-11 2007-07-09 172.590 2,782,411 +3,075 6.01% 480,216,890
2007-07-10 2007-07-06 177.429 2,779,336 +3,819 6.00% 493,135,320
2007-07-09 2007-07-05 159.686 2,775,517 -2,182 5.99% 443,211,946
2007-07-06 2007-07-04 157.267 2,777,699 -50,986 6.00% 436,839,770
2007-07-05 2007-07-03 165.735 2,828,685 -11,606 6.11% 468,812,076
2007-07-04 2007-06-29 143.153 2,840,291 +4,960 6.13% 406,596,439
2007-07-03 2007-06-28 133.475 2,835,331 -111,991 6.12% 378,446,193
2007-06-29 2007-06-27 129.846 2,947,322 +9,771 6.37% 382,697,687
2007-06-28 2007-06-26 130.249 2,937,551 +10,366 6.35% 382,613,525
2007-06-26 2007-06-22 127.426 2,927,185 6.32% 373,000,689

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top