History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.230 122,763,000 +0 8.17% 150,998,490
2025-10-13 2025-10-09 1.240 122,763,000 +0 8.17% 152,226,120
2025-10-10 2025-10-08 1.250 122,763,000 +12,000 8.17% 153,453,750
2025-10-09 2025-10-06 1.220 122,751,000 -20,000 8.17% 149,756,220
2025-10-06 2025-10-02 1.200 122,771,000 -60,000 8.17% 147,325,200
2025-10-03 2025-09-30 1.180 122,831,000 +20,000 8.17% 144,940,580
2025-10-02 2025-09-29 1.190 122,811,000 +40,000 8.17% 146,145,090
2025-09-30 2025-09-26 1.210 122,771,000 +20,000 8.17% 148,552,910
2025-09-26 2025-09-24 1.230 122,751,000 -20,000 8.17% 150,983,730
2025-09-25 2025-09-23 1.230 122,771,000 -12,000 8.17% 151,008,330
2025-09-22 2025-09-18 1.210 122,783,000 +16,000 8.17% 148,567,430
2025-09-19 2025-09-17 1.220 122,767,000 +20,000 8.17% 149,775,740
2025-09-18 2025-09-16 1.230 122,747,000 -104,000 8.17% 150,978,810
2025-09-17 2025-09-15 1.225 122,851,000 +20,000 8.17% 150,515,606
2025-09-16 2025-09-12 1.235 122,831,000 +1,510,847 8.17% 151,734,830
2025-09-15 2025-09-11 1.245 121,320,153 +31,603 8.17% 151,096,890
2025-09-10 2025-09-08 1.256 121,288,550 +3,951 8.17% 152,285,641
2025-09-09 2025-09-05 1.266 121,284,599 -15,802 8.17% 153,508,750
2025-09-02 2025-08-29 1.276 121,300,401 -7,901 8.17% 154,756,980
2025-09-01 2025-08-28 1.235 121,308,302 +122,463 8.17% 149,853,820
2025-08-29 2025-08-27 1.235 121,185,839 +55,306 8.16% 149,702,540
2025-08-27 2025-08-25 1.266 121,130,533 +98,760 8.16% 153,313,750
2025-08-26 2025-08-22 1.306 121,031,773 -1,220,677 8.15% 158,090,790
2025-08-25 2025-08-21 1.316 122,252,450 -470,100 8.23% 160,923,099
2025-08-22 2025-08-20 1.306 122,722,550 -1,240,429 8.27% 160,299,271
2025-08-21 2025-08-19 1.326 123,962,979 -335,785 8.35% 164,429,890
2025-08-20 2025-08-18 1.326 124,298,764 -418,744 8.37% 164,875,289
2025-08-19 2025-08-15 1.367 124,717,508 +39,504 8.40% 170,482,050
2025-08-18 2025-08-14 1.357 124,678,004 +98,760 8.40% 169,165,620
2025-08-15 2025-08-13 1.397 124,579,244 +98,761 8.39% 174,077,340
2025-08-14 2025-08-12 1.407 124,480,483 -51,356 8.38% 175,199,769
2025-08-07 2025-08-05 1.387 124,531,839 -19,752 8.39% 172,750,150
2025-08-05 2025-08-01 1.357 124,551,591 +59,256 8.39% 168,994,100
2025-08-01 2025-07-30 1.407 124,492,335 +79,009 8.39% 175,216,450
2025-07-31 2025-07-29 1.438 124,413,326 -11,852 8.38% 178,884,499
2025-07-30 2025-07-28 1.438 124,425,178 -47,405 8.38% 178,901,540
2025-07-28 2025-07-24 1.377 124,472,583 -15,801 8.39% 171,407,600
2025-07-25 2025-07-23 1.357 124,488,384 +3,950 8.39% 168,908,340
2025-07-24 2025-07-22 1.347 124,484,434 +11,851 8.39% 167,642,510
2025-07-22 2025-07-18 1.367 124,472,583 -59,256 8.39% 170,147,250
2025-07-16 2025-07-14 1.316 124,531,839 +43,455 8.39% 163,923,500
2025-07-09 2025-07-07 1.235 124,488,384 +47,405 8.39% 153,782,220
2025-07-07 2025-07-03 1.256 124,440,979 +11,851 8.38% 156,243,720
2025-07-03 2025-06-30 1.256 124,429,128 -59,256 8.38% 156,228,840
2025-06-23 2025-06-19 1.235 124,488,384 +39,504 8.39% 153,782,220
2025-06-20 2025-06-18 1.256 124,448,880 -39,504 8.38% 156,253,640
2025-06-12 2025-06-10 1.256 124,488,384 -23,703 8.39% 156,303,240
2025-06-11 2025-06-09 1.245 124,512,087 -23,702 8.39% 155,072,250
2025-05-30 2025-05-28 1.185 124,535,789 -31,604 8.39% 147,535,830
2025-05-28 2025-05-26 1.302 124,567,393 +19,753 8.40% 162,168,429
2025-05-27 2025-05-23 1.302 124,547,640 +8,358,481 8.40% 162,142,714
2025-05-19 2025-05-15 1.258 116,189,159 +70,054 8.39% 146,219,160
2025-05-16 2025-05-14 1.258 116,119,105 +11,061 8.39% 146,131,000
2025-05-15 2025-05-13 1.269 116,108,044 +55,306 8.39% 147,376,711
2025-05-14 2025-05-12 1.258 116,052,738 +73,741 8.38% 146,047,480
2025-05-13 2025-05-09 1.258 115,978,997 +44,245 8.38% 145,954,680
2025-05-12 2025-05-08 1.258 115,934,752 +29,496 8.37% 145,899,000
2025-04-30 2025-04-28 1.269 115,905,256 +18,436 8.37% 147,119,310
2025-04-24 2025-04-22 1.248 115,886,820 +36,870 8.37% 144,581,450
2025-04-16 2025-04-14 1.237 115,849,950 -147,482 8.37% 143,278,620
2025-04-10 2025-04-08 1.193 115,997,432 -195,414 8.38% 138,427,300
2025-04-09 2025-04-07 1.204 116,192,846 +553,058 8.39% 139,921,050
2025-04-02 2025-03-31 1.302 115,639,788 +44,245 8.35% 150,546,000
2025-03-28 2025-03-26 1.334 115,595,543 +29,496 8.35% 154,250,610
2025-02-25 2025-02-21 1.302 115,566,047 +18,435 8.35% 150,450,000
2025-02-05 2025-02-03 1.280 115,547,612 +33,184 8.35% 147,918,901
2024-11-28 2024-11-26 1.313 115,514,428 +36,870 8.34% 151,635,990
2024-11-27 2024-11-25 1.313 115,477,558 +3,687 8.34% 151,587,591
2024-11-26 2024-11-22 1.324 115,473,871 +14,749 8.34% 152,835,501
2024-10-09 2024-10-07 1.508 115,459,122 -25,810 8.35% 174,110,010
2024-10-08 2024-10-04 1.345 115,484,932 -25,809 8.35% 155,355,880
2024-10-03 2024-09-30 1.302 115,510,741 +36,870 8.35% 150,378,000
2024-09-24 2024-09-20 1.204 115,473,871 +18,436 8.35% 139,055,251
2024-09-23 2024-09-19 1.215 115,455,435 +36,870 8.35% 140,285,600
2024-09-16 2024-09-12 1.221 115,418,565 +1,545,785 8.35% 140,875,374
2024-06-25 2024-06-21 1.298 113,872,780 -7,276 8.35% 147,753,699
2024-05-28 2024-05-24 1.382 113,880,056 +6,067,380 8.35% 157,401,517
2024-05-16 2024-05-13 1.429 107,812,676 -10,331 8.35% 154,024,290
2024-05-14 2024-05-10 1.405 107,823,007 -20,663 8.35% 151,534,350
2024-04-22 2024-04-18 1.347 107,843,670 +20,663 8.35% 145,300,439
2024-04-18 2024-04-16 1.394 107,823,007 +3,444 8.35% 150,282,000
2024-03-28 2024-03-26 1.359 107,819,563 -34,439 8.35% 146,520,269
2024-03-27 2024-03-25 1.371 107,854,002 +34,439 8.35% 147,819,780
2024-03-18 2024-03-14 1.522 107,819,563 -37,883 8.35% 164,052,609
2024-03-14 2024-03-12 1.533 107,857,446 +41,326 8.35% 165,363,000
2024-02-26 2024-02-22 1.371 107,816,120 +13,776 8.35% 147,767,861
2024-02-20 2024-02-16 1.301 107,802,344 +3,444 8.35% 140,236,320
2024-01-02 2023-12-28 1.196 107,798,900 +34,438 8.35% 128,963,210
2023-12-05 2023-12-01 1.220 107,764,462 +17,220 8.34% 131,425,350
2023-12-04 2023-11-30 1.220 107,747,242 +13,775 8.34% 131,404,350
2023-10-31 2023-10-27 1.254 107,733,467 +27,551 8.34% 135,141,480
2023-09-19 2023-09-15 1.342 107,705,916 +1,429,725 8.34% 144,531,419
2023-08-04 2023-08-02 1.448 106,276,191 +316,027 8.34% 153,871,769
2023-07-14 2023-07-12 1.424 105,960,164 +2,185,009 8.32% 150,919,670
2023-07-13 2023-07-11 1.448 103,775,155 +849,536 8.14% 150,250,649
2023-07-12 2023-07-10 1.436 102,925,619 +849,537 8.08% 147,809,100
2023-06-06 2023-06-02 1.471 102,076,082 -169,907 8.01% 150,193,750
2023-05-30 2023-05-25 1.621 102,245,989 +5,697,677 8.03% 165,694,878
2023-03-02 2023-02-28 1.621 96,548,312 +86,637 8.03% 156,461,500
2023-03-01 2023-02-27 1.633 96,461,675 +73,802 8.02% 157,523,570
2022-12-07 2022-12-05 1.483 96,387,873 -64,176 8.02% 142,984,450
2022-10-26 2022-10-24 1.272 96,452,049 -80,219 8.02% 122,639,701
2022-10-21 2022-10-19 1.321 96,532,268 -137,978 8.03% 127,555,100
2022-10-06 2022-10-03 1.371 96,670,246 -3,209 8.04% 132,557,700
2022-09-20 2022-09-16 1.428 96,673,455 +1,283,276 8.04% 138,009,414
2022-09-13 2022-09-08 1.516 95,390,179 +79,155 8.04% 144,613,200
2022-09-09 2022-09-07 1.579 95,311,024 +136,146 8.03% 150,513,750
2022-09-08 2022-09-06 1.617 95,174,878 +101,318 8.02% 153,905,920
2022-09-07 2022-09-05 1.554 95,073,560 +158,310 8.01% 147,736,530
2022-08-23 2022-08-19 1.541 94,915,250 +3,166 8.00% 146,291,420
2022-08-08 2022-08-04 1.516 94,912,084 +3,166 8.00% 143,888,400
2022-08-01 2022-07-28 1.617 94,908,918 -3,166 8.00% 153,475,840
2022-07-29 2022-07-27 1.604 94,912,084 -34,828 8.00% 152,281,890
2022-07-28 2022-07-26 1.617 94,946,912 -37,994 8.00% 153,537,280
2022-07-25 2022-07-21 1.617 94,984,906 -12,665 8.01% 153,598,719
2022-07-22 2022-07-20 1.617 94,997,571 -9,499 8.01% 153,619,200
2022-06-29 2022-06-27 1.617 95,007,070 +395,774 8.01% 153,634,560
2022-06-28 2022-06-24 1.554 94,611,296 +424,269 7.98% 147,018,210
2022-06-27 2022-06-23 1.541 94,187,027 +300,788 7.94% 145,169,021
2022-06-24 2022-06-22 1.491 93,886,239 +136,147 7.91% 139,960,981
2022-06-23 2022-06-21 1.541 93,750,092 +50,659 7.90% 144,495,579
2022-06-21 2022-06-17 1.516 93,699,433 +126,647 7.90% 142,050,000
2022-05-31 2022-05-27 1.526 93,572,786 +5,288,897 7.89% 142,838,586
2022-05-06 2022-05-04 1.513 88,283,889 +5,974 7.89% 133,582,950
2022-05-05 2022-05-03 1.513 88,277,915 +14,936 7.89% 133,573,911
2022-04-29 2022-04-27 1.513 88,262,979 -16,429 7.89% 133,551,311
2022-04-20 2022-04-14 1.701 88,279,408 +5,974 7.89% 150,125,430
2022-04-14 2022-04-12 1.634 88,273,434 +59,745 7.89% 144,205,220
2022-03-30 2022-03-28 1.875 88,213,689 +8,962 7.88% 165,369,400
2022-03-15 2022-03-11 1.620 88,204,727 +50,782 7.88% 142,911,889
2022-03-11 2022-03-09 1.620 88,153,945 +5,975 7.88% 142,829,611
2022-03-10 2022-03-08 1.647 88,147,970 -1,494 7.88% 145,180,590
2022-03-04 2022-03-02 1.687 88,149,464 +29,873 7.88% 148,724,100
2022-02-16 2022-02-14 1.861 88,119,591 +2,987 7.88% 164,013,049
2022-01-25 2022-01-21 2.116 88,116,604 +14,936 7.87% 186,425,780
2022-01-21 2022-01-19 2.129 88,101,668 +8,962 7.87% 187,573,890
2021-10-12 2021-10-08 2.263 88,092,706 +340,544 7.88% 199,350,709
2021-10-11 2021-10-07 2.290 87,752,162 +247,940 7.85% 200,930,130
2021-10-08 2021-10-06 2.223 87,504,222 +68,707 7.83% 194,503,861
2021-10-06 2021-10-04 2.236 87,435,515 +71,693 7.82% 195,521,929
2021-10-05 2021-09-30 2.250 87,363,822 +200,145 7.81% 196,531,440
2021-10-04 2021-09-29 2.156 87,163,677 +32,859 7.80% 187,911,149
2021-09-20 2021-09-16 2.163 87,130,818 +828,689 7.79% 188,440,228
2021-09-15 2021-09-13 2.217 86,302,129 +8,877 7.79% 191,314,199
2021-09-10 2021-09-08 2.176 86,293,252 +14,796 7.79% 187,795,230
2021-09-06 2021-09-02 2.136 86,278,456 +147,962 7.79% 184,264,341
2021-09-03 2021-09-01 2.203 86,130,494 +147,961 7.78% 189,769,489
2021-08-23 2021-08-19 2.284 85,982,533 -82,858 7.76% 196,416,870
2021-08-04 2021-08-02 2.379 86,065,391 -20,715 7.77% 204,749,599
2021-07-15 2021-07-13 2.420 86,086,106 -5,918 7.77% 208,289,770
2021-07-02 2021-06-29 2.433 86,092,024 +115,409 7.77% 209,467,799
2021-06-25 2021-06-23 2.433 85,976,615 +106,533 7.77% 209,187,001
2021-06-23 2021-06-21 2.447 85,870,082 +443,883 7.76% 210,088,509
2021-06-10 2021-06-08 2.433 85,426,199 -115,409 7.72% 207,847,801
2021-06-09 2021-06-07 2.433 85,541,608 -32,552 7.73% 208,128,599
2021-06-04 2021-06-02 2.447 85,574,160 -8,878 7.73% 209,364,510
2021-06-03 2021-06-01 2.447 85,583,038 -14,796 7.73% 209,386,231
2021-06-02 2021-05-31 2.670 85,597,834 -82,858 7.73% 228,588,600
2021-06-01 2021-05-28 2.656 85,680,692 +4,581,855 7.74% 227,586,290
2021-05-31 2021-05-27 2.670 81,098,837 -58,820 7.74% 216,574,050
2021-05-27 2021-05-25 2.542 81,157,657 -36,413 7.75% 206,300,219
2021-05-25 2021-05-21 2.542 81,194,070 +11,204 7.75% 206,392,780
2021-05-21 2021-05-18 2.571 81,182,866 -8,403 7.75% 208,683,000
2021-05-20 2021-05-17 2.571 81,191,269 -5,602 7.75% 208,704,600
2021-05-18 2021-05-14 2.371 81,196,871 -5,602 7.75% 192,485,300
2021-05-06 2021-05-04 2.185 81,202,473 -8,403 7.75% 177,423,390
2021-04-23 2021-04-21 2.142 81,210,876 -2,801 7.75% 173,962,500
2021-04-22 2021-04-20 2.156 81,213,677 -16,106 7.75% 175,128,290
2021-04-20 2021-04-16 2.099 81,229,783 +8,403 7.75% 170,522,941
2021-04-19 2021-04-15 2.114 81,221,380 -19,606 7.75% 171,665,201
2021-04-16 2021-04-14 2.099 81,240,986 -8,403 7.75% 170,546,459
2021-04-15 2021-04-13 2.085 81,249,389 -1,401 7.75% 169,403,799
2021-04-13 2021-04-09 2.142 81,250,790 +78,427 7.75% 174,048,000
2021-04-12 2021-04-08 2.099 81,172,363 -14,004 7.75% 170,402,401
2021-04-08 2021-04-01 2.142 81,186,367 +70,024 7.75% 173,909,999
2021-04-07 2021-03-31 2.099 81,116,343 +420,147 7.74% 170,284,800
2021-04-01 2021-03-30 2.142 80,696,196 +106,437 7.70% 172,860,000
2021-03-31 2021-03-29 2.128 80,589,759 +383,734 7.69% 171,481,120
2021-03-16 2021-03-12 1.899 80,206,025 +14,005 7.66% 152,338,200
2021-03-11 2021-03-09 1.828 80,192,020 -7,002 7.65% 146,585,600
2021-03-08 2021-03-04 1.842 80,199,022 +14,004 7.65% 147,743,699
2021-03-02 2021-02-26 1.871 80,185,018 -7,002 7.61% 150,008,101
2021-02-26 2021-02-24 1.856 80,192,020 +28,010 7.61% 148,876,000
2021-02-23 2021-02-19 2.099 80,164,010 -75,627 7.61% 168,285,600
2021-02-19 2021-02-17 2.028 80,239,637 -2,801 7.62% 162,714,961
2021-02-18 2021-02-16 1.999 80,242,438 -3,501 7.62% 160,428,801
2021-02-17 2021-02-11 1.971 80,245,939 -14,005 7.62% 158,143,860
2021-02-09 2021-02-05 1.842 80,259,944 -14,005 7.62% 147,855,931
2021-02-03 2021-02-01 1.757 80,273,949 +2,801 7.62% 141,003,511
2021-01-29 2021-01-27 1.785 80,271,148 -14,005 7.62% 143,291,251
2021-01-27 2021-01-25 1.785 80,285,153 +56,020 7.62% 143,316,251
2021-01-26 2021-01-22 1.856 80,229,133 -9,103 7.62% 148,944,900
2021-01-22 2021-01-20 1.814 80,238,236 -14,005 7.62% 145,524,220
2021-01-21 2021-01-19 1.799 80,252,241 -67,224 7.62% 144,403,560
2021-01-19 2021-01-15 1.814 80,319,465 -2,800 7.63% 145,671,541
2021-01-18 2021-01-14 1.785 80,322,265 +14,004 7.63% 143,382,499
2021-01-15 2021-01-13 1.657 80,308,261 +2,801 7.63% 133,035,761
2021-01-14 2021-01-12 1.642 80,305,460 +14,005 7.63% 131,884,301
2021-01-13 2021-01-11 1.714 80,291,455 +14,005 7.57% 137,594,400
2021-01-08 2021-01-06 1.971 80,277,450 +22,408 7.57% 158,205,960
2021-01-07 2021-01-05 1.971 80,255,042 +490,171 7.56% 158,161,800
2021-01-05 2020-12-31 1.999 79,764,871 +12,605 7.52% 159,474,001
2021-01-04 2020-12-29 2.128 79,752,266 +25,208 7.52% 169,699,079
2020-12-30 2020-12-28 2.114 79,727,058 +43,416 7.51% 168,506,881
2020-12-29 2020-12-24 2.085 79,683,642 +64,422 7.46% 166,139,239
2020-12-28 2020-12-22 2.014 79,619,220 +22,408 7.45% 160,319,820
2020-12-23 2020-12-21 1.999 79,596,812 +75,626 7.45% 159,138,000
2020-12-22 2020-12-18 1.956 79,521,186 +22,408 7.45% 155,579,941
2020-12-21 2020-12-17 1.928 79,498,778 +47,617 7.44% 153,265,500
2020-12-18 2020-12-16 1.899 79,451,161 +98,034 7.44% 150,904,460
2020-12-17 2020-12-15 1.871 79,353,127 -39,214 7.43% 148,451,820
2020-12-16 2020-12-14 1.842 79,392,341 +252,089 7.43% 146,257,621
2020-12-15 2020-12-11 1.814 79,140,252 +252,088 7.41% 143,532,859
2020-12-14 2020-12-10 1.785 78,888,164 +98,034 7.39% 140,822,499
2020-12-11 2020-12-09 1.757 78,790,130 +86,830 7.38% 138,397,140
2020-12-10 2020-12-08 1.728 78,703,300 +16,806 7.37% 135,996,740
2020-12-09 2020-12-07 1.714 78,686,494 +8,403 7.37% 134,844,000
2020-12-08 2020-12-04 1.685 78,678,091 -11,204 7.37% 132,582,440
2020-12-04 2020-12-02 1.628 78,689,295 +168,059 7.37% 128,106,360
2020-11-30 2020-11-26 1.528 78,521,236 +86,830 7.31% 119,983,380
2020-11-27 2020-11-25 1.499 78,434,406 +28,010 7.30% 117,610,500
2020-11-26 2020-11-24 1.485 78,406,396 -14,005 7.30% 116,448,800
2020-11-25 2020-11-23 1.457 78,420,401 +5,602 7.30% 114,229,800
2020-11-24 2020-11-20 1.442 78,414,799 -30,811 7.30% 113,101,820
2020-11-23 2020-11-19 1.428 78,445,610 -8,403 7.30% 112,026,000
2020-11-19 2020-11-17 1.385 78,454,013 +14,005 7.30% 108,676,860
2020-11-18 2020-11-16 1.357 78,440,008 -30,811 7.30% 106,417,100
2020-11-11 2020-11-09 1.314 78,470,819 -28,009 7.26% 103,097,041
2020-11-09 2020-11-05 1.271 78,498,828 +128,845 7.26% 99,770,780
2020-11-05 2020-11-03 1.242 78,369,983 +28,009 7.25% 97,368,660
2020-11-04 2020-11-02 1.242 78,341,974 -98,034 7.25% 97,333,861
2020-11-03 2020-10-30 1.257 78,440,008 +14,005 7.25% 98,575,840
2020-11-02 2020-10-29 1.257 78,426,003 +266,093 7.25% 98,558,240
2020-10-30 2020-10-28 1.285 78,159,910 +383,734 7.23% 100,456,200
2020-10-21 2020-10-19 1.257 77,776,176 +8,403 7.19% 97,741,600
2020-10-20 2020-10-16 1.285 77,767,773 -449,557 7.19% 99,952,200
2020-10-16 2020-10-14 1.314 78,217,330 +42,015 7.23% 102,764,000
2020-10-12 2020-10-08 1.314 78,175,315 +44,815 7.23% 102,708,800
2020-09-28 2020-09-24 1.314 78,130,500 -33,611 7.20% 102,649,920
2020-09-24 2020-09-22 1.314 78,164,111 -19,607 7.20% 102,694,079
2020-09-23 2020-09-21 1.314 78,183,718 +61,621 7.20% 102,719,840
2020-09-21 2020-09-17 1.480 78,122,097 +1,233,507 7.19% 115,620,873
2020-09-18 2020-09-16 1.436 76,888,590 +5,514 7.19% 110,448,360
2020-09-17 2020-09-15 1.465 76,883,076 +63,405 7.19% 112,671,559
2020-09-16 2020-09-14 1.451 76,819,671 +344,594 7.19% 111,464,000
2020-09-14 2020-09-10 1.465 76,475,077 +33,081 7.16% 112,073,640
2020-09-10 2020-09-08 1.465 76,441,996 -2,757 7.15% 112,025,160
2020-09-09 2020-09-07 1.407 76,444,753 +24,811 7.15% 107,592,400
2020-09-08 2020-09-04 1.422 76,419,942 +38,595 7.15% 108,666,320
2020-09-03 2020-09-01 1.349 76,381,347 +27,567 7.15% 103,070,039
2020-09-02 2020-08-31 1.349 76,353,780 -13,784 7.14% 103,032,840
2020-08-20 2020-08-18 1.306 76,367,564 -46,864 7.15% 99,727,200
2020-08-19 2020-08-17 1.291 76,414,428 +68,918 7.15% 98,679,639
2020-08-14 2020-08-12 1.233 76,345,510 +13,784 7.14% 94,159,600
2020-08-12 2020-08-10 1.277 76,331,726 -11,027 7.14% 97,465,280
2020-08-04 2020-07-31 1.291 76,342,753 +68,919 7.14% 98,587,080
2020-07-27 2020-07-23 1.306 76,273,834 -5,514 7.14% 99,604,800
2020-07-23 2020-07-21 1.306 76,279,348 -228,810 7.14% 99,612,001
2020-07-22 2020-07-20 1.335 76,508,158 -24,122 7.16% 102,131,040
2020-07-21 2020-07-17 1.320 76,532,280 +27,568 7.16% 101,052,770
2020-07-20 2020-07-16 1.306 76,504,712 +68,919 7.16% 99,906,300
2020-07-10 2020-07-08 1.306 76,435,793 +13,783 7.15% 99,816,300
2020-07-09 2020-07-07 1.306 76,422,010 -2,756 7.15% 99,798,301
2020-07-08 2020-07-06 1.320 76,424,766 +8,270 7.15% 100,910,810
2020-07-06 2020-07-02 1.306 76,416,496 +46,865 7.15% 99,791,100
2020-06-23 2020-06-19 1.407 76,369,631 +149,554 7.15% 107,486,670
2020-06-22 2020-06-18 1.378 76,220,077 +370,783 7.13% 105,064,299
2020-06-18 2020-06-16 1.422 75,849,294 +51,689 7.10% 107,854,880
2020-06-17 2020-06-15 1.422 75,797,605 -34,459 7.09% 107,781,380
2020-06-16 2020-06-12 1.422 75,832,064 +26,878 7.10% 107,830,379
2020-06-11 2020-06-09 1.378 75,805,186 +34,459 7.09% 104,492,400
2020-06-09 2020-06-05 1.378 75,770,727 +34,460 7.09% 104,444,900
2020-06-02 2020-05-29 1.409 75,736,267 +3,199,404 7.09% 106,697,595
2020-06-01 2020-05-28 1.530 72,536,863 +6,602 7.09% 110,980,821
2020-05-27 2020-05-25 1.530 72,530,261 -6,602 7.09% 110,970,720
2020-05-26 2020-05-22 1.530 72,536,863 +35,648 7.09% 110,980,821
2020-05-21 2020-05-19 1.651 72,501,215 +3,300 7.08% 119,712,520
2020-05-19 2020-05-15 1.697 72,497,915 +2,641 7.08% 123,001,761
2020-05-18 2020-05-14 1.727 72,495,274 +6,601 7.08% 125,193,660
2020-04-27 2020-04-23 1.757 72,488,673 -5,281 7.08% 127,378,440
2020-04-16 2020-04-14 1.848 72,493,954 +14,523 7.08% 133,976,740
2020-04-15 2020-04-09 1.833 72,479,431 +16,503 7.08% 132,851,950
2020-03-26 2020-03-24 1.969 72,462,928 -4,620 7.08% 142,701,001
2020-03-17 2020-03-13 1.848 72,467,548 +13,862 7.08% 133,927,939
2020-03-13 2020-03-11 2.045 72,453,686 -6,601 7.08% 148,170,601
2020-03-12 2020-03-10 2.045 72,460,287 +1,320 7.08% 148,184,100
2020-03-05 2020-03-03 2.015 72,458,967 -3,961 7.08% 145,986,121
2020-02-26 2020-02-24 2.000 72,462,928 -10,562 7.08% 144,896,401
2020-02-13 2020-02-11 2.257 72,473,490 -19,804 7.05% 163,581,141
2020-02-12 2020-02-10 2.242 72,493,294 +39,608 7.05% 162,527,681
2020-02-11 2020-02-07 2.287 72,453,686 -9,242 7.05% 165,731,561
2020-02-10 2020-02-06 2.212 72,462,928 +19,805 7.05% 160,264,201
2020-02-06 2020-02-04 2.197 72,443,123 +10,562 7.05% 159,122,999
2020-02-05 2020-02-03 2.212 72,432,561 +198,040 7.05% 160,197,039
2020-02-04 2020-01-31 2.197 72,234,521 +3,961 7.03% 158,664,800
2019-12-12 2019-12-10 2.121 72,230,560 +27,725 7.03% 153,185,199
2019-11-21 2019-11-19 2.121 72,202,835 -660 6.99% 153,126,401
2019-11-08 2019-11-06 2.121 72,203,495 +26,406 6.99% 153,127,800
2019-10-31 2019-10-29 2.197 72,177,089 -6,602 6.99% 158,538,649
2019-10-21 2019-10-17 2.227 72,183,691 -26,405 6.96% 160,740,091
2019-10-18 2019-10-16 2.106 72,210,096 +26,405 6.96% 152,047,930
2019-10-16 2019-10-14 2.197 72,183,691 +29,706 6.96% 158,553,151
2019-09-24 2019-09-20 2.265 72,153,985 +726,383 6.96% 163,412,048
2019-09-23 2019-09-19 2.341 71,427,602 -6,535 6.96% 167,232,059
2019-09-18 2019-09-16 2.265 71,434,137 -13,070 6.96% 161,781,760
2019-09-17 2019-09-13 2.249 71,447,207 -13,070 6.96% 160,718,040
2019-09-09 2019-09-05 2.188 71,460,277 -26,139 6.96% 156,373,361
2019-08-30 2019-08-28 1.974 71,486,416 +13,069 6.96% 141,115,679
2019-08-06 2019-08-02 2.249 71,473,347 +26,140 6.96% 160,776,841
2019-08-01 2019-07-30 2.204 71,447,207 +78,419 6.92% 157,438,080
2019-07-31 2019-07-29 2.219 71,368,788 +65,348 6.92% 158,357,399
2019-07-25 2019-07-23 2.249 71,303,440 +654 6.91% 160,394,641
2019-07-23 2019-07-19 2.234 71,302,786 +130,698 6.91% 159,302,060
2019-07-19 2019-07-17 2.249 71,172,088 -11,763 6.90% 160,099,169
2019-07-02 2019-06-27 2.219 71,183,851 +13,070 6.87% 157,947,050
2019-06-26 2019-06-24 2.188 71,170,781 +135,272 6.87% 155,739,869
2019-06-20 2019-06-18 2.142 71,035,509 +4,574 6.85% 152,182,800
2019-06-10 2019-06-05 2.188 71,030,935 -32,674 6.85% 155,433,850
2019-05-31 2019-05-29 2.096 71,063,609 -6,535 6.85% 148,980,650
2019-05-28 2019-05-24 2.175 71,070,144 +3,074,029 6.86% 154,579,287
2019-05-22 2019-05-20 2.207 67,996,115 +3,126 6.85% 150,068,099
2019-05-21 2019-05-17 2.207 67,992,989 -26,887 6.85% 150,061,200
2019-05-16 2019-05-14 2.175 68,019,876 -41,894 6.86% 147,944,880
2019-05-15 2019-05-10 2.207 68,061,770 +10,005 6.86% 150,213,001
2019-05-09 2019-05-07 2.255 68,051,765 +3,126 6.86% 153,455,939
2019-05-03 2019-04-30 2.287 68,048,639 +31,264 6.86% 155,625,470
2019-04-15 2019-04-11 2.367 68,017,375 +6,253 6.86% 160,992,920
2019-04-11 2019-04-09 2.399 68,011,122 +62,528 6.86% 163,153,500
2019-04-01 2019-03-28 2.319 67,948,594 +5,002 6.85% 157,570,050
2019-03-28 2019-03-26 2.335 67,943,592 -16,257 6.85% 158,645,061
2019-03-27 2019-03-25 2.399 67,959,849 +16,257 6.85% 163,030,500
2019-03-26 2019-03-22 2.351 67,943,592 -62,528 6.85% 159,731,671
2019-03-25 2019-03-21 2.319 68,006,120 -55,650 6.86% 157,703,451
2019-03-21 2019-03-19 2.367 68,061,770 +18,759 6.86% 161,098,001
2019-03-20 2019-03-18 2.287 68,043,011 +25,011 6.86% 155,612,599
2019-03-19 2019-03-15 2.351 68,018,000 +118,178 6.86% 159,906,600
2019-03-15 2019-03-13 2.351 67,899,822 +18,758 6.85% 159,628,770
2019-03-05 2019-03-01 2.415 67,881,064 +2,501 6.84% 163,927,111
2019-03-04 2019-02-28 2.623 67,878,563 -25,011 6.84% 178,033,481
2019-02-26 2019-02-22 2.511 67,903,574 -3,751 6.85% 170,497,291
2019-02-12 2019-02-08 2.575 67,907,325 -18,759 6.85% 174,850,829
2019-01-25 2019-01-23 2.495 67,926,084 +78,160 6.85% 169,467,480
2019-01-24 2019-01-22 2.447 67,847,924 +108,174 6.84% 166,017,240
2019-01-21 2019-01-17 2.447 67,739,750 +63,778 6.83% 165,752,549
2019-01-18 2019-01-16 2.383 67,675,972 +224,476 6.82% 161,267,171
2019-01-17 2019-01-15 2.351 67,451,496 +43,144 6.80% 158,574,780
2019-01-15 2019-01-11 2.399 67,408,352 +147,566 6.80% 161,707,501
2019-01-14 2019-01-10 2.383 67,260,786 +77,535 6.78% 160,277,811
2019-01-11 2019-01-09 2.399 67,183,251 +106,298 6.77% 161,167,500
2019-01-10 2019-01-08 2.335 67,076,953 +320,143 6.76% 156,621,500
2019-01-09 2019-01-07 2.335 66,756,810 +11,881 6.73% 155,873,981
2019-01-08 2019-01-04 2.255 66,744,929 +91,291 6.73% 150,509,039
2019-01-07 2019-01-03 2.367 66,653,638 +1,876 6.72% 157,765,039
2018-12-28 2018-12-24 2.303 66,651,762 +8,753 6.72% 153,496,799
2018-12-27 2018-12-20 2.351 66,643,009 +16,258 6.72% 156,674,071
2018-12-19 2018-12-17 2.415 66,626,751 -21,260 6.72% 160,898,049
2018-12-13 2018-12-11 2.399 66,648,011 +125,056 6.72% 159,883,501
2018-12-12 2018-12-10 2.527 66,522,955 -62,528 6.71% 168,094,621
2018-12-11 2018-12-07 2.671 66,585,483 +15,632 6.71% 177,836,631
2018-12-10 2018-12-06 2.815 66,569,851 +25,011 6.71% 187,376,641
2018-12-07 2018-12-05 3.167 66,544,840 -12,505 6.71% 210,719,522
2018-12-06 2018-12-04 3.087 66,557,345 +12,505 6.71% 205,436,920
2018-12-05 2018-12-03 3.135 66,544,840 +18,759 6.71% 208,591,042
2018-12-04 2018-11-30 3.119 66,526,081 -81,287 6.71% 207,468,300
2018-11-30 2018-11-28 3.103 66,607,368 +62,528 6.71% 206,656,561
2018-11-29 2018-11-27 3.135 66,544,840 -3,126 6.71% 208,591,042
2018-11-27 2018-11-23 3.055 66,547,966 -3,752 6.71% 203,279,390
2018-11-13 2018-11-09 2.831 66,551,718 +5,003 6.71% 188,389,951
2018-11-12 2018-11-08 2.927 66,546,715 -5,003 6.71% 194,761,409
2018-11-09 2018-11-07 3.023 66,551,718 -12,505 6.71% 201,162,151
2018-11-07 2018-11-05 2.959 66,564,223 -62,528 6.71% 196,941,749
2018-11-05 2018-11-01 2.879 66,626,751 -31,264 6.72% 191,798,999
2018-10-31 2018-10-29 2.815 66,658,015 +7,503 6.72% 187,624,799
2018-10-26 2018-10-24 2.895 66,650,512 +83,162 6.72% 192,933,330
2018-10-25 2018-10-23 2.783 66,567,350 +22,510 6.71% 185,240,401
2018-10-24 2018-10-22 2.959 66,544,840 -5,002 6.71% 196,884,401
2018-10-18 2018-10-15 2.703 66,549,842 +2,501 6.71% 179,870,081
2018-10-16 2018-10-12 2.687 66,547,341 +8,754 6.71% 178,799,041
2018-10-15 2018-10-11 2.655 66,538,587 -21,259 6.71% 176,647,241
2018-10-12 2018-10-10 2.655 66,559,846 -1,251 6.71% 176,703,679
2018-10-10 2018-10-08 2.719 66,561,097 -31,264 6.71% 180,965,001
2018-10-04 2018-10-02 2.783 66,592,361 +5,002 6.71% 185,310,000
2018-10-03 2018-09-28 2.895 66,587,359 +25,012 6.71% 192,750,521
2018-09-27 2018-09-24 2.911 66,562,347 +3,751 6.71% 193,742,639
2018-09-26 2018-09-21 3.238 66,558,596 -12,505 6.71% 215,489,515
2018-09-24 2018-09-20 3.204 66,571,101 +3,152,041 6.71% 213,296,529
2018-09-21 2018-09-19 3.254 63,419,060 +11,923 6.71% 206,388,841
2018-09-20 2018-09-18 3.254 63,407,137 +23,845 6.70% 206,350,039
2018-09-18 2018-09-14 3.187 63,383,292 +11,922 6.70% 202,019,399
2018-09-17 2018-09-13 3.405 63,371,370 +12,519 6.70% 215,801,180
2018-09-11 2018-09-07 3.523 63,358,851 -12,519 6.70% 223,198,499
2018-09-10 2018-09-06 3.405 63,371,370 +22,653 6.70% 215,801,180
2018-09-06 2018-09-04 3.590 63,348,717 -19,076 6.70% 227,413,519
2018-09-05 2018-09-03 3.590 63,367,793 -26,230 6.70% 227,482,000
2018-09-04 2018-08-31 3.607 63,394,023 -19,672 6.70% 228,639,602
2018-09-03 2018-08-30 3.540 63,413,695 -11,922 6.71% 224,455,472
2018-08-31 2018-08-29 3.456 63,425,617 +29,210 6.71% 219,177,820
2018-08-30 2018-08-28 3.221 63,396,407 +44,113 6.70% 204,188,160
2018-08-29 2018-08-27 3.573 63,352,294 -8,346 6.70% 226,363,620
2018-08-28 2018-08-24 3.506 63,360,640 +11,923 6.70% 222,141,921
2018-08-24 2018-08-22 3.389 63,348,717 +5,961 6.70% 214,661,359
2018-08-22 2018-08-20 3.338 63,342,756 -3,577 6.70% 211,453,420
2018-08-14 2018-08-10 3.590 63,346,333 +11,923 6.70% 227,404,961
2018-08-13 2018-08-09 3.657 63,334,410 -9,538 6.70% 231,611,919
2018-08-10 2018-08-08 3.674 63,343,948 +17,883 6.70% 232,709,399
2018-08-06 2018-08-02 14.963 63,326,065 +47,494,549 6.70% 947,571,606
2018-08-02 2018-07-31 15.030 15,831,516 +2,980 6.70% 237,955,198
2018-08-01 2018-07-30 15.064 15,828,536 +13,115 6.70% 238,441,457
2018-07-31 2018-07-27 15.366 15,815,421 +2,981 6.69% 243,019,382
2018-07-30 2018-07-26 15.467 15,812,440 -5,961 6.69% 244,565,106
2018-07-27 2018-07-25 15.098 15,818,401 +298 6.69% 238,819,493
2018-07-25 2018-07-23 15.165 15,818,103 +7,153 6.69% 239,876,394
2018-07-24 2018-07-20 15.500 15,810,950 +4,471 6.69% 245,072,521
2018-07-20 2018-07-18 15.433 15,806,479 +2,384 6.69% 243,942,600
2018-07-19 2018-07-17 15.668 15,804,095 -298 6.68% 247,617,417
2018-07-18 2018-07-16 15.701 15,804,393 +15,798 6.68% 248,152,327
2018-07-17 2018-07-13 15.601 15,788,595 -2,087 6.68% 246,315,145
2018-07-16 2018-07-12 15.332 15,790,682 +37,556 6.68% 242,109,464
2018-07-13 2018-07-11 15.936 15,753,126 -2,981 6.66% 251,046,999
2018-07-12 2018-07-10 15.836 15,756,107 -5,961 6.66% 249,508,645
2018-07-10 2018-07-06 15.198 15,762,068 +5,663 6.67% 239,555,461
2018-07-09 2018-07-05 15.802 15,756,405 -596 6.66% 248,984,734
2018-07-06 2018-07-04 15.970 15,757,001 -2,086 6.66% 251,637,402
2018-07-05 2018-07-03 15.668 15,759,087 +4,471 6.67% 246,912,235
2018-07-03 2018-06-28 16.037 15,754,616 -298 6.66% 252,656,454
2018-06-29 2018-06-27 16.809 15,754,914 -1,193 6.66% 264,818,573
2018-06-28 2018-06-26 15.869 15,756,107 -5,365 6.66% 250,037,265
2018-06-27 2018-06-25 16.339 15,761,472 -18,778 6.67% 257,525,604
2018-06-26 2018-06-22 15.534 15,780,250 -3,874 6.67% 245,126,096
2018-06-21 2018-06-19 14.829 15,784,124 +2,980 6.68% 234,065,514
2018-06-20 2018-06-15 15.030 15,781,144 +11,923 6.68% 237,198,083
2018-06-19 2018-06-14 15.232 15,769,221 +74,515 6.67% 240,193,234
2018-06-15 2018-06-13 15.500 15,694,706 +13,413 6.64% 243,270,719
2018-06-12 2018-06-08 15.601 15,681,293 -1,491 6.63% 244,641,145
2018-06-08 2018-06-06 15.433 15,682,784 -8,643 6.63% 242,033,605
2018-06-07 2018-06-05 15.366 15,691,427 -8,346 6.64% 241,114,094
2018-06-06 2018-06-04 15.601 15,699,773 +3,279 6.64% 244,929,448
2018-06-05 2018-06-01 16.238 15,696,494 -5,962 6.64% 254,884,073
2018-06-04 2018-05-31 16.272 15,702,456 +23,845 6.64% 255,507,705
2018-06-01 2018-05-30 16.205 15,678,611 +5,663 6.63% 254,067,663
2018-05-31 2018-05-29 15.701 15,672,948 -5,961 6.63% 246,088,446
2018-05-30 2018-05-28 16.372 15,678,909 +1,789 6.63% 256,702,642
2018-05-29 2018-05-25 17.121 15,677,120 -17,288 6.63% 268,400,535
2018-05-28 2018-05-24 15.814 15,694,408 +378,178 6.64% 248,193,567
2018-05-23 2018-05-18 15.402 15,316,230 -4,654 6.64% 235,894,407
2018-05-21 2018-05-17 15.230 15,320,884 -2,908 6.64% 233,332,536
2018-05-16 2018-05-14 15.058 15,323,792 +1,454 6.64% 230,742,774
2018-05-14 2018-05-10 15.092 15,322,338 +2,909 6.64% 231,247,640
2018-05-11 2018-05-09 15.092 15,319,429 +582 6.64% 231,203,737
2018-05-08 2018-05-04 15.298 15,318,847 +2,908 6.64% 234,354,793
2018-04-26 2018-04-24 15.127 15,315,939 -13,089 6.64% 231,677,605
2018-04-25 2018-04-23 14.955 15,329,028 +25,597 6.64% 229,240,647
2018-04-24 2018-04-20 15.058 15,303,431 +8,436 6.63% 230,436,182
2018-04-23 2018-04-19 15.230 15,294,995 -2,909 6.63% 232,938,254
2018-04-20 2018-04-18 14.886 15,297,904 +2,909 6.63% 227,723,358
2018-04-17 2018-04-13 15.608 15,294,995 +47,995 6.63% 238,722,274
2018-04-11 2018-04-09 15.677 15,247,000 +13,089 6.61% 239,021,515
2018-04-10 2018-04-06 15.745 15,233,911 -2,909 6.60% 239,863,763
2018-04-09 2018-04-04 15.402 15,236,820 -1,454 6.60% 234,671,366
2018-03-29 2018-03-27 14.955 15,238,274 +582 6.60% 227,883,450
2018-03-28 2018-03-26 14.645 15,237,692 -3,491 6.60% 223,160,097
2018-03-27 2018-03-23 14.920 15,241,183 +9,017 6.61% 227,402,984
2018-03-26 2018-03-22 15.402 15,232,166 +26,180 6.60% 234,599,687
2018-03-23 2018-03-21 15.298 15,205,986 +2,908 6.59% 232,628,194
2018-03-22 2018-03-20 15.402 15,203,078 +873 6.59% 234,151,686
2018-03-21 2018-03-19 15.195 15,202,205 +41,887 6.59% 231,002,460
2018-03-20 2018-03-16 14.989 15,160,318 +21,815 6.57% 227,238,834
2018-03-16 2018-03-14 15.470 15,138,503 +73,302 6.56% 234,198,008
2018-03-14 2018-03-12 15.367 15,065,201 -2,618 6.53% 231,510,240
2018-03-13 2018-03-09 15.161 15,067,819 +291 6.53% 228,442,411
2018-03-12 2018-03-08 15.092 15,067,528 +1,454 6.53% 227,401,999
2018-03-08 2018-03-06 15.127 15,066,074 -1,454 6.53% 227,898,005
2018-03-07 2018-03-05 14.680 15,067,528 +1,454 6.53% 221,185,999
2018-03-02 2018-02-28 14.680 15,066,074 +2,909 6.53% 221,164,655
2018-02-28 2018-02-26 14.783 15,063,165 +8,436 6.53% 222,675,502
2018-02-27 2018-02-23 14.886 15,054,729 +11,635 6.53% 224,103,474
2018-02-26 2018-02-22 14.989 15,043,094 +12,798 6.52% 225,481,757
2018-02-23 2018-02-21 15.539 15,030,296 -5,817 6.51% 233,557,447
2018-02-22 2018-02-20 15.402 15,036,113 -5,818 6.52% 231,580,158
2018-02-21 2018-02-15 15.195 15,041,931 +1,455 6.52% 228,567,045
2018-02-20 2018-02-13 15.058 15,040,476 -3,491 6.52% 226,476,655
2018-02-14 2018-02-12 14.508 15,043,967 -5,817 6.52% 218,254,182
2018-02-13 2018-02-09 14.301 15,049,784 +23,270 6.52% 215,234,234
2018-02-12 2018-02-08 14.920 15,026,514 +5,817 6.51% 224,200,058
2018-02-09 2018-02-07 15.470 15,020,697 +2,909 6.51% 232,375,507
2018-02-08 2018-02-06 15.470 15,017,788 +26,179 6.51% 232,330,504
2018-02-07 2018-02-05 16.295 14,991,609 -2,327 6.50% 244,294,866
2018-02-06 2018-02-02 16.502 14,993,936 -30,251 6.50% 247,425,605
2018-02-05 2018-02-01 15.711 15,024,187 +1,163 6.51% 236,045,069
2018-01-30 2018-01-26 15.608 15,023,024 +3,491 6.51% 234,477,387
2018-01-29 2018-01-25 15.539 15,019,533 +8,726 6.51% 233,390,200
2018-01-26 2018-01-24 15.642 15,010,807 -1,745 6.51% 234,802,755
2018-01-25 2018-01-23 15.436 15,012,552 +2,327 6.51% 231,733,391
2018-01-23 2018-01-19 15.161 15,010,225 +1,745 6.51% 227,569,232
2018-01-22 2018-01-18 15.298 15,008,480 -5,817 6.50% 229,606,656
2018-01-12 2018-01-10 15.264 15,014,297 -1,164 6.51% 229,179,477
2018-01-11 2018-01-09 15.677 15,015,461 +14,544 6.51% 235,391,764
2018-01-10 2018-01-08 15.608 15,000,917 +24,725 6.50% 234,132,344
2018-01-09 2018-01-05 15.780 14,976,192 -2,618 6.49% 236,320,739
2018-01-08 2018-01-04 15.711 14,978,810 +9,599 6.49% 235,332,150
2018-01-05 2018-01-03 15.264 14,969,211 +5,818 6.49% 228,491,280
2018-01-04 2018-01-02 14.989 14,963,393 +9,599 6.49% 224,287,114
2017-12-29 2017-12-27 14.611 14,953,794 +2,908 6.48% 218,488,244
2017-12-05 2017-12-01 14.886 14,950,886 +4,654 6.48% 222,557,676
2017-11-30 2017-11-28 14.405 14,946,232 -2,327 6.48% 215,294,777
2017-11-24 2017-11-22 14.783 14,948,559 +12,799 6.48% 220,981,306
2017-11-22 2017-11-20 15.127 14,935,760 +8,145 6.47% 225,926,802
2017-11-20 2017-11-16 15.367 14,927,615 +5,817 6.47% 229,395,926
2017-11-17 2017-11-15 15.402 14,921,798 +6,109 6.47% 229,819,524
2017-11-15 2017-11-13 15.436 14,915,689 +11,344 6.46% 230,238,216
2017-11-13 2017-11-09 15.402 14,904,345 +20,362 6.46% 229,550,720
2017-11-10 2017-11-08 15.505 14,883,983 +1,745 6.45% 230,772,183
2017-11-09 2017-11-07 15.745 14,882,238 +2,909 6.45% 234,326,537
2017-11-03 2017-11-01 15.917 14,879,329 +2,908 6.45% 236,838,384
2017-11-02 2017-10-31 15.883 14,876,421 +2,909 6.45% 236,280,666
2017-10-30 2017-10-26 16.261 14,873,512 +2,909 6.45% 241,859,093
2017-10-25 2017-10-23 16.639 14,870,603 -16,871 6.45% 247,435,320
2017-10-24 2017-10-20 15.780 14,887,474 -582 6.45% 234,920,790
2017-10-18 2017-10-16 15.849 14,888,056 -4,072 6.45% 235,953,634
2017-10-17 2017-10-13 15.745 14,892,128 -2,909 6.45% 234,482,259
2017-10-16 2017-10-12 15.677 14,895,037 -3,490 6.46% 233,503,922
2017-10-13 2017-10-11 15.539 14,898,527 +20,361 6.46% 231,509,874
2017-10-11 2017-10-09 15.470 14,878,166 +3,491 6.45% 230,170,502
2017-10-10 2017-10-06 15.470 14,874,675 +2,327 6.45% 230,116,495
2017-10-09 2017-10-04 15.333 14,872,348 +5,817 6.45% 228,035,336
2017-09-29 2017-09-27 15.230 14,866,531 +1,746 6.44% 226,412,874
2017-09-28 2017-09-26 15.470 14,864,785 +5,817 6.44% 229,963,493
2017-09-25 2017-09-21 15.298 14,858,968 +2,909 6.44% 227,319,352
2017-09-22 2017-09-20 15.470 14,856,059 +6,981 6.44% 229,828,499
2017-09-21 2017-09-19 15.608 14,849,078 +5,236 6.43% 231,762,460
2017-09-20 2017-09-18 15.883 14,843,842 +2,909 6.43% 235,763,217
2017-09-18 2017-09-14 16.123 14,840,933 +108,602 6.43% 239,285,206
2017-09-15 2017-09-13 16.366 14,732,331 -2,312 6.42% 241,102,291
2017-09-14 2017-09-12 16.262 14,734,643 +17,341 6.42% 239,610,698
2017-09-12 2017-09-08 16.608 14,717,302 +2,890 6.42% 244,420,804
2017-09-11 2017-09-07 16.746 14,714,412 -2,890 6.42% 246,409,247
2017-09-07 2017-09-05 16.642 14,717,302 -2,890 6.42% 244,930,014
2017-09-04 2017-08-31 16.123 14,720,192 +2,890 6.42% 237,338,460
2017-08-31 2017-08-29 16.366 14,717,302 +59,250 6.42% 240,856,334
2017-08-30 2017-08-28 17.127 14,658,052 +52,024 6.39% 251,044,196
2017-08-29 2017-08-25 17.231 14,606,028 +87,863 6.37% 251,669,276
2017-08-28 2017-08-24 16.573 14,518,165 -11,561 6.33% 240,611,272
2017-08-25 2017-08-22 16.227 14,529,726 -4,625 6.34% 235,775,674
2017-08-22 2017-08-18 15.570 14,534,351 +41,620 6.34% 226,296,005
2017-08-21 2017-08-17 15.501 14,492,731 +18,497 6.32% 224,645,112
2017-08-18 2017-08-16 15.535 14,474,234 +15,029 6.31% 224,859,199
2017-08-17 2017-08-15 15.466 14,459,205 +5,781 6.30% 223,625,161
2017-08-16 2017-08-14 15.501 14,453,424 +5,780 6.30% 224,035,833
2017-08-10 2017-08-08 16.193 14,447,644 +6,937 6.30% 233,943,840
2017-08-09 2017-08-07 16.123 14,440,707 +2,312 6.30% 232,832,232
2017-08-08 2017-08-04 16.158 14,438,395 +5,780 6.30% 233,294,515
2017-08-07 2017-08-03 16.193 14,432,615 +3,468 6.29% 233,700,482
2017-08-04 2017-08-02 16.331 14,429,147 -2,312 6.29% 235,641,286
2017-08-02 2017-07-31 16.262 14,431,459 +10,405 6.29% 234,680,404
2017-07-31 2017-07-27 16.296 14,421,054 +43,931 6.29% 235,010,160
2017-07-28 2017-07-26 16.642 14,377,123 +5,781 6.22% 239,268,647
2017-07-27 2017-07-25 16.746 14,371,342 -2,312 6.22% 240,664,157
2017-07-26 2017-07-24 16.608 14,373,654 +30,058 6.22% 238,713,594
2017-07-25 2017-07-21 16.642 14,343,596 +3,468 6.20% 238,710,680
2017-07-24 2017-07-20 16.539 14,340,128 +5,781 6.20% 237,164,484
2017-07-20 2017-07-18 17.369 14,334,347 +8,092 6.20% 248,971,915
2017-07-19 2017-07-17 17.680 14,326,255 -10,404 6.20% 253,292,486
2017-07-17 2017-07-13 17.715 14,336,659 +3,468 6.20% 253,972,471
2017-07-13 2017-07-11 17.853 14,333,191 +1,156 6.20% 255,894,716
2017-07-12 2017-07-10 18.130 14,332,035 -1,156 6.20% 259,841,118
2017-07-11 2017-07-07 18.303 14,333,191 -5,781 6.20% 262,341,676
2017-07-07 2017-07-05 18.338 14,338,972 -26,590 6.20% 262,943,606
2017-07-06 2017-07-04 18.095 14,365,562 -45,087 6.21% 259,951,925
2017-07-05 2017-07-03 17.680 14,410,649 -2,312 6.23% 254,784,597
2017-07-04 2017-06-30 17.577 14,412,961 -2,313 6.23% 253,329,434
2017-07-03 2017-06-29 17.196 14,415,274 -5,780 6.24% 247,883,728
2017-06-30 2017-06-28 16.815 14,421,054 -4,624 6.24% 242,494,560
2017-06-29 2017-06-27 16.504 14,425,678 -2,313 6.22% 238,080,234
2017-06-28 2017-06-26 16.296 14,427,991 -2,312 6.23% 235,123,208
2017-06-27 2017-06-23 15.985 14,430,303 -3,468 6.23% 230,667,365
2017-06-23 2017-06-21 15.777 14,433,771 -11,561 6.23% 227,726,401
2017-06-22 2017-06-20 15.224 14,445,332 -10,405 6.23% 219,912,002
2017-06-21 2017-06-19 15.155 14,455,737 +9,249 6.24% 219,070,085
2017-06-20 2017-06-16 15.224 14,446,488 +1,156 6.23% 219,929,601
2017-06-19 2017-06-15 15.293 14,445,332 +167,633 6.23% 220,911,602
2017-06-16 2017-06-14 15.501 14,277,699 -6,936 6.16% 221,312,001
2017-06-14 2017-06-12 15.085 14,284,635 +6,936 6.16% 215,488,633
2017-06-09 2017-06-07 15.258 14,277,699 +5,780 6.16% 217,854,001
2017-06-06 2017-06-02 16.123 14,271,919 -3,468 6.16% 230,110,808
2017-06-05 2017-06-01 15.743 14,275,387 +4,625 6.16% 224,733,604
2017-06-02 2017-05-31 15.224 14,270,762 +1,156 6.16% 217,254,394
2017-05-29 2017-05-25 15.853 14,269,606 +317,102 6.16% 226,213,522
2017-05-26 2017-05-24 15.853 13,952,504 +6,782 6.16% 221,186,561
2017-05-25 2017-05-23 15.959 13,945,722 +6,783 6.15% 222,559,487
2017-05-24 2017-05-22 15.959 13,938,939 +2,261 6.15% 222,451,237
2017-05-23 2017-05-19 16.207 13,936,678 +7,912 6.15% 225,867,274
2017-05-08 2017-05-04 16.702 13,928,766 -5,652 6.15% 232,639,367
2017-05-05 2017-05-02 16.737 13,934,418 -5,652 6.15% 233,226,847
2017-04-27 2017-04-25 16.348 13,940,070 -50,867 6.15% 227,895,367
2017-04-25 2017-04-21 16.454 13,990,937 +2,260 6.17% 230,212,192
2017-04-24 2017-04-20 16.490 13,988,677 -19,216 6.17% 230,670,005
2017-04-21 2017-04-19 16.348 14,007,893 -32,782 6.18% 229,004,152
2017-04-20 2017-04-18 16.171 14,040,675 -50,868 6.20% 227,055,880
2017-04-18 2017-04-12 16.277 14,091,543 -5,652 6.22% 229,374,401
2017-04-13 2017-04-11 15.641 14,097,195 +5,652 6.22% 220,487,281
2017-04-07 2017-04-05 16.561 14,091,543 -7,913 6.22% 233,363,521
2017-03-30 2017-03-28 15.994 14,099,456 +2,261 6.23% 225,511,845
2017-03-29 2017-03-27 15.817 14,097,195 +1,130 6.23% 222,981,481
2017-03-28 2017-03-24 15.994 14,096,065 +7,913 6.23% 225,457,608
2017-03-27 2017-03-23 16.490 14,088,152 +1,131 6.22% 232,310,324
2017-03-24 2017-03-22 16.773 14,087,021 -1,131 6.22% 236,279,514
2017-03-23 2017-03-21 17.233 14,088,152 -10,173 6.22% 242,779,245
2017-03-22 2017-03-20 17.127 14,098,325 -20,347 6.23% 241,457,915
2017-03-21 2017-03-17 16.631 14,118,672 -10,174 6.24% 234,811,992
2017-03-14 2017-03-10 14.933 14,128,846 -1,130 6.24% 210,983,119
2017-03-07 2017-03-03 15.534 14,129,976 +2,260 6.24% 219,499,993
2017-03-06 2017-03-02 15.782 14,127,716 +5,652 6.24% 222,964,325
2017-02-27 2017-02-23 15.817 14,122,064 +11,304 6.24% 223,374,845
2017-02-24 2017-02-22 16.136 14,110,760 +11,304 6.23% 227,689,925
2017-01-26 2017-01-24 17.162 14,099,456 -3,391 6.23% 241,976,205
2017-01-25 2017-01-23 16.773 14,102,847 -5,652 6.22% 236,544,962
2017-01-23 2017-01-19 15.888 14,108,499 -15,825 6.22% 224,158,762
2017-01-17 2017-01-13 15.959 14,124,324 -1,131 6.23% 225,409,792
2017-01-16 2017-01-12 15.924 14,125,455 -3,391 6.23% 224,928,002
2017-01-13 2017-01-11 15.782 14,128,846 -1,130 6.23% 222,982,159
2017-01-12 2017-01-10 16.065 14,129,976 -6,783 6.23% 226,999,993
2017-01-11 2017-01-09 15.499 14,136,759 +15,826 6.24% 219,105,122
2017-01-10 2017-01-06 15.888 14,120,933 +2,261 6.23% 224,356,316
2017-01-03 2016-12-29 16.384 14,118,672 -1,131 6.23% 231,314,792
2016-12-30 2016-12-28 16.419 14,119,803 -15,825 6.23% 231,832,962
2016-12-29 2016-12-23 15.534 14,135,628 +16,956 6.24% 219,587,793
2016-12-22 2016-12-20 15.641 14,118,672 +1,130 6.23% 220,823,192
2016-12-20 2016-12-16 16.277 14,117,542 -7,913 6.23% 229,797,599
2016-12-16 2016-12-14 16.207 14,125,455 -7,913 6.23% 228,926,722
2016-12-15 2016-12-13 16.101 14,133,368 +4,522 6.24% 227,554,605
2016-12-12 2016-12-08 16.277 14,128,846 +19,217 6.24% 229,981,599
2016-12-09 2016-12-07 16.561 14,109,629 -7,913 6.23% 233,663,035
2016-12-08 2016-12-06 16.525 14,117,542 +2,261 6.23% 233,294,519
2016-12-01 2016-11-29 16.596 14,115,281 +22,608 6.23% 234,256,115
2016-11-30 2016-11-28 16.667 14,092,673 +1,130 6.22% 234,878,275
2016-11-25 2016-11-23 16.985 14,091,543 -5,652 6.22% 239,347,201
2016-11-24 2016-11-22 16.985 14,097,195 -2,261 6.22% 239,443,201
2016-11-17 2016-11-15 17.056 14,099,456 -3,391 6.22% 240,479,445
2016-11-11 2016-11-09 16.454 14,102,847 +3,391 6.22% 232,053,601
2016-11-10 2016-11-08 16.702 14,099,456 +3,391 6.22% 235,490,245
2016-11-09 2016-11-07 15.711 14,096,065 +7,913 6.22% 221,467,208
2016-11-07 2016-11-03 15.853 14,088,152 +2,261 6.22% 223,336,964
2016-11-04 2016-11-02 15.817 14,085,891 +56,520 6.22% 222,802,681
2016-11-03 2016-11-01 16.065 14,029,371 +7,913 6.19% 225,383,759
2016-11-02 2016-10-31 16.419 14,021,458 +48,607 6.19% 230,218,236
2016-11-01 2016-10-28 16.525 13,972,851 +47,477 6.17% 230,903,478
2016-10-31 2016-10-27 16.596 13,925,374 +88,171 6.15% 231,104,433
2016-10-28 2016-10-26 17.233 13,837,203 +11,304 6.11% 238,454,674
2016-10-26 2016-10-24 17.374 13,825,899 +13,564 6.10% 240,216,834
2016-10-25 2016-10-20 17.551 13,812,335 +28,260 6.10% 242,424,967
2016-10-24 2016-10-19 17.268 13,784,075 +39,564 6.08% 238,026,886
2016-10-20 2016-10-18 17.587 13,744,511 +14,695 6.07% 241,720,925
2016-10-19 2016-10-17 17.657 13,729,816 +27,130 6.06% 242,434,168
2016-10-18 2016-10-14 17.657 13,702,686 +21,478 6.05% 241,955,120
2016-10-14 2016-10-12 17.905 13,681,208 +2,260 6.04% 244,964,713
2016-10-13 2016-10-11 17.941 13,678,948 +2,261 6.04% 245,408,287
2016-10-12 2016-10-07 18.153 13,676,687 -4,521 6.04% 248,271,483
2016-10-06 2016-10-04 17.941 13,681,208 -6,783 6.04% 245,448,833
2016-10-03 2016-09-29 18.471 13,687,991 -1,130 6.04% 252,835,924
2016-09-30 2016-09-28 18.011 13,689,121 -1,131 6.04% 246,559,596
2016-09-28 2016-09-26 17.976 13,690,252 +2,261 6.04% 246,095,527
2016-09-27 2016-09-23 17.764 13,687,991 +6,783 6.04% 243,148,724
2016-09-26 2016-09-22 18.047 13,681,208 +15,825 6.04% 246,901,193
2016-09-23 2016-09-21 18.436 13,665,383 -9,043 6.03% 251,934,763
2016-09-19 2016-09-14 18.578 13,674,426 +2,261 6.04% 254,045,391
2016-09-15 2016-09-13 18.649 13,672,165 +77,452 6.03% 254,976,578
2016-09-14 2016-09-12 18.792 13,594,713 -23,602 6.03% 255,467,511
2016-09-13 2016-09-09 19.361 13,618,315 -3,372 6.04% 263,665,912
2016-09-09 2016-09-07 19.788 13,621,687 +24,726 6.04% 269,548,798
2016-09-08 2016-09-06 20.322 13,596,961 +31,469 6.03% 276,318,315
2016-09-07 2016-09-05 19.859 13,565,492 -8,991 6.02% 269,402,399
2016-09-06 2016-09-02 19.148 13,574,483 +2,248 6.02% 259,918,555
2016-09-05 2016-09-01 19.005 13,572,235 -5,620 6.02% 257,943,352
2016-09-02 2016-08-31 19.290 13,577,855 -17,982 6.02% 261,916,081
2016-09-01 2016-08-30 18.898 13,595,837 -94,408 6.03% 256,940,273
2016-08-31 2016-08-29 17.439 13,690,245 -20,230 6.07% 238,747,598
2016-08-30 2016-08-26 17.831 13,710,475 +15,734 6.08% 244,467,954
2016-08-29 2016-08-25 18.400 13,694,741 +1,124 6.07% 251,985,805
2016-08-25 2016-08-23 18.365 13,693,617 +5,620 6.07% 251,477,764
2016-08-24 2016-08-22 18.827 13,687,997 +6,743 6.07% 257,707,634
2016-08-22 2016-08-18 19.290 13,681,254 -16,858 6.07% 263,910,642
2016-08-19 2016-08-17 19.183 13,698,112 -13,487 6.08% 262,773,272
2016-08-18 2016-08-16 18.471 13,711,599 -2,248 6.08% 253,271,996
2016-08-17 2016-08-15 18.614 13,713,847 -15,735 6.08% 255,265,839
2016-08-16 2016-08-12 17.938 13,729,582 +2,248 6.09% 246,274,566
2016-08-15 2016-08-11 17.795 13,727,334 -2,248 6.09% 244,280,003
2016-08-12 2016-08-10 17.546 13,729,582 -2,247 6.09% 240,899,526
2016-08-11 2016-08-09 17.404 13,731,829 +2,247 6.09% 238,984,072
2016-08-10 2016-08-08 17.261 13,729,582 +3,372 6.09% 236,990,406
2016-08-09 2016-08-05 17.475 13,726,210 +5,620 6.09% 239,863,321
2016-08-08 2016-08-04 17.688 13,720,590 +3,371 6.09% 242,695,032
2016-08-05 2016-08-03 17.724 13,717,219 +24,726 6.08% 243,123,605
2016-08-04 2016-08-01 18.222 13,692,493 -8,991 6.07% 249,507,842
2016-08-01 2016-07-28 18.471 13,701,484 -2,248 6.08% 253,085,158
2016-07-29 2016-07-27 18.080 13,703,732 -4,496 6.08% 247,761,761
2016-07-28 2016-07-26 17.795 13,708,228 +32,594 6.08% 243,940,008
2016-07-27 2016-07-25 18.009 13,675,634 +11,239 6.07% 246,280,313
2016-07-26 2016-07-22 18.009 13,664,395 +13,486 6.06% 246,077,913
2016-07-25 2016-07-21 17.831 13,650,909 +4,496 6.05% 243,405,848
2016-07-22 2016-07-20 18.400 13,646,413 -1,124 6.05% 251,096,561
2016-07-20 2016-07-18 19.076 13,647,537 +6,744 6.05% 260,345,923
2016-07-19 2016-07-15 19.859 13,640,793 -10,116 6.05% 270,897,831
2016-07-18 2016-07-14 19.931 13,650,909 +4,496 6.05% 272,070,409
2016-07-15 2016-07-13 20.109 13,646,413 +3,372 6.05% 274,409,201
2016-07-11 2016-07-07 20.322 13,643,041 +2,248 6.05% 277,254,755
2016-07-08 2016-07-06 20.002 13,640,793 +5,619 6.05% 272,839,751
2016-07-04 2016-06-29 21.247 13,635,174 +1,124 6.05% 289,712,162
2016-06-24 2016-06-22 21.817 13,634,050 -1,124 6.05% 297,452,120
2016-06-23 2016-06-21 21.639 13,635,174 -1,124 6.05% 295,050,242
2016-06-21 2016-06-17 20.998 13,636,298 +1,124 6.05% 286,338,804
2016-06-08 2016-06-06 21.817 13,635,174 +2,248 6.05% 297,476,642
2016-06-02 2016-05-31 21.959 13,632,926 +1,124 6.05% 299,368,397
2016-05-31 2016-05-27 21.319 13,631,802 +1,124 6.05% 290,610,835
2016-05-30 2016-05-26 20.714 13,630,678 -1,124 6.05% 282,339,833
2016-05-27 2016-05-25 20.180 13,631,802 +2,248 6.05% 275,085,716
2016-05-26 2016-05-24 19.824 13,629,554 +5,619 6.04% 270,189,552
2016-05-25 2016-05-23 21.790 13,623,935 +2,248 6.04% 296,865,308
2016-05-24 2016-05-20 22.879 13,621,687 +269,129 6.04% 311,657,140
2016-05-19 2016-05-17 23.461 13,352,558 -1,101 6.04% 313,258,329
2016-05-17 2016-05-13 22.734 13,353,659 +2,203 6.04% 303,584,959
2016-05-16 2016-05-12 22.879 13,351,456 -2,203 6.04% 305,474,395
2016-05-10 2016-05-06 22.843 13,353,659 +1,101 6.04% 305,039,839
2016-05-09 2016-05-05 22.734 13,352,558 -1,101 6.04% 303,559,928
2016-04-29 2016-04-27 23.170 13,353,659 +1,101 6.04% 309,404,479
2016-04-26 2016-04-22 23.715 13,352,558 +6,609 6.04% 316,652,769
2016-04-25 2016-04-21 23.969 13,345,949 +25,333 6.04% 319,888,798
2016-04-22 2016-04-20 24.042 13,320,616 +2,202 6.03% 320,249,112
2016-04-20 2016-04-18 23.969 13,318,414 -2,202 6.03% 319,228,812
2016-04-19 2016-04-15 24.405 13,320,616 +2,202 6.03% 325,086,711
2016-04-13 2016-04-11 23.824 13,318,414 -30,839 6.03% 317,294,092
2016-04-12 2016-04-08 22.698 13,349,253 +1,101 6.04% 302,999,992
2016-04-08 2016-04-06 21.790 13,348,152 -6,608 6.04% 290,856,001
2016-03-30 2016-03-24 22.081 13,354,760 -1,102 6.04% 294,879,989
2016-03-29 2016-03-23 21.790 13,355,862 +7,710 6.04% 291,024,002
2016-03-23 2016-03-21 20.592 13,348,152 -2,203 6.04% 274,858,921
2016-03-18 2016-03-16 18.630 13,350,355 +2,203 6.04% 248,722,924
2016-03-16 2016-03-14 18.812 13,348,152 +6,609 6.04% 251,105,681
2016-03-14 2016-03-10 18.521 13,341,543 +11,014 6.04% 247,105,193
2016-03-04 2016-03-02 18.776 13,330,529 +3,304 6.03% 250,290,037
2016-02-19 2016-02-17 19.320 13,327,225 +19,826 6.01% 257,488,002
2016-02-04 2016-02-02 19.066 13,307,399 -3,305 6.00% 253,721,995
2016-02-03 2016-02-01 18.994 13,310,704 -3,304 6.01% 252,818,209
2016-02-02 2016-01-29 19.066 13,314,008 -1,101 6.01% 253,848,004
2016-02-01 2016-01-28 18.267 13,315,109 +1,101 6.01% 243,230,676
2016-01-28 2016-01-26 17.759 13,314,008 -3,304 6.01% 236,441,283
2016-01-25 2016-01-21 17.831 13,317,312 +1,101 6.01% 237,467,239
2016-01-22 2016-01-20 18.703 13,316,211 -1,101 6.01% 249,054,006
2016-01-21 2016-01-19 18.558 13,317,312 +14,318 6.01% 247,140,039
2016-01-19 2016-01-15 20.010 13,302,994 -1,101 6.00% 266,199,129
2016-01-14 2016-01-12 20.374 13,304,095 +1,101 6.00% 271,052,760
2016-01-13 2016-01-11 20.156 13,302,994 +17,623 6.00% 268,131,609
2016-01-11 2016-01-07 20.882 13,285,371 -5,507 5.99% 277,426,004
2016-01-07 2016-01-05 21.282 13,290,878 +9,913 6.00% 282,850,482
2015-12-29 2015-12-24 21.935 13,280,965 +12,116 5.99% 291,321,278
2015-12-23 2015-12-21 22.189 13,268,849 +4,405 5.99% 294,428,670
2015-12-21 2015-12-17 22.153 13,264,444 -2,203 5.99% 293,849,206
2015-12-16 2015-12-14 21.790 13,266,647 +16,522 5.99% 289,080,009
2015-12-15 2015-12-11 21.790 13,250,125 -2,203 5.98% 288,719,995
2015-12-14 2015-12-10 21.790 13,252,328 +2,203 5.98% 288,767,998
2015-12-10 2015-12-08 21.826 13,250,125 +5,507 5.98% 289,201,195
2015-12-04 2015-12-02 21.790 13,244,618 +2,203 5.98% 288,599,997
2015-12-02 2015-11-30 22.008 13,242,415 +2,203 5.98% 291,437,514
2015-12-01 2015-11-27 22.625 13,240,212 +1,101 5.97% 299,563,310
2015-11-25 2015-11-23 23.170 13,239,111 -2,203 5.97% 306,750,400
2015-11-24 2015-11-20 23.134 13,241,314 +16,521 5.97% 306,320,563
2015-11-23 2015-11-19 22.698 13,224,793 -1,101 5.97% 300,175,011
2015-11-20 2015-11-18 22.698 13,225,894 +18,724 5.97% 300,200,002
2015-11-10 2015-11-06 23.751 13,207,170 -2,203 5.96% 313,684,567
2015-11-06 2015-11-04 22.807 13,209,373 +23,130 5.96% 301,264,170
2015-11-05 2015-11-03 22.698 13,186,243 +2,203 5.95% 299,300,007
2015-11-04 2015-11-02 23.279 13,184,040 +2,203 5.95% 306,910,804
2015-10-28 2015-10-26 23.751 13,181,837 -1,101 5.95% 313,082,880
2015-10-27 2015-10-23 23.279 13,182,938 +11,014 5.95% 306,885,151
2015-10-19 2015-10-15 23.606 13,171,924 +1,101 5.95% 310,933,996
2015-10-13 2015-10-09 24.332 13,170,823 +3,305 5.95% 320,474,406
2015-10-05 2015-09-30 24.223 13,167,518 -11,015 5.95% 318,959,388
2015-10-02 2015-09-29 23.933 13,178,533 -2,203 5.95% 315,397,407
2015-09-29 2015-09-24 24.296 13,180,736 +3,305 5.95% 320,236,931
2015-09-25 2015-09-23 23.969 13,177,431 +1,101 5.95% 315,849,593
2015-09-24 2015-09-22 24.260 13,176,330 -1,101 5.95% 319,651,363
2015-09-23 2015-09-21 23.569 13,177,431 +1,101 5.95% 310,585,433
2015-09-22 2015-09-18 23.860 13,176,330 -16,521 5.95% 314,387,643
2015-09-21 2015-09-17 23.715 13,192,851 +4,405 5.96% 312,865,355
2015-09-14 2015-09-10 23.860 13,188,446 -6,608 5.95% 314,676,731
2015-09-11 2015-09-09 24.224 13,195,054 -13,217 5.96% 319,632,923
2015-09-10 2015-09-08 23.676 13,208,271 +59,676 5.96% 312,725,232
2015-09-09 2015-09-07 24.005 13,148,595 +2,193 5.96% 315,629,435
2015-09-08 2015-09-04 23.640 13,146,402 -4,386 5.96% 310,780,792
2015-09-02 2015-08-31 22.327 13,150,788 +2,193 5.96% 293,613,117
2015-09-01 2015-08-28 22.509 13,148,595 +16,446 5.96% 295,962,555
2015-08-31 2015-08-27 23.713 13,132,149 -3,289 5.96% 311,402,011
2015-08-28 2015-08-26 21.488 13,135,438 +15,350 5.96% 282,248,803
2015-08-27 2015-08-25 20.539 13,120,088 +39,473 5.95% 269,474,328
2015-08-26 2015-08-24 20.466 13,080,615 +144,731 5.93% 267,709,190
2015-08-25 2015-08-21 23.312 12,935,884 +112,934 5.87% 301,556,869
2015-08-24 2015-08-20 23.713 12,822,950 +55,918 5.82% 304,069,991
2015-08-21 2015-08-19 25.683 12,767,032 +2,193 5.79% 327,895,051
2015-08-20 2015-08-18 26.777 12,764,839 +6,579 5.79% 341,809,128
2015-08-19 2015-08-17 26.814 12,758,260 +1,096 5.79% 342,098,400
2015-08-17 2015-08-13 26.048 12,757,164 +2,193 5.79% 332,295,611
2015-08-14 2015-08-12 26.084 12,754,971 +1,097 5.79% 332,703,809
2015-08-13 2015-08-11 27.142 12,753,874 -548 5.78% 346,168,314
2015-08-03 2015-07-30 27.069 12,754,422 -7,676 5.78% 345,252,588
2015-07-28 2015-07-24 28.529 12,762,098 -4,385 5.79% 364,083,572
2015-07-24 2015-07-22 28.529 12,766,483 -27,412 5.79% 364,208,670
2015-07-23 2015-07-21 28.565 12,793,895 -83,330 5.80% 365,457,433
2015-07-21 2015-07-17 27.762 12,877,225 -59,208 5.84% 357,502,593
2015-07-20 2015-07-16 27.361 12,936,433 -16,446 5.87% 353,955,009
2015-07-17 2015-07-15 26.084 12,952,879 -25,767 5.87% 337,866,090
2015-07-16 2015-07-14 26.996 12,978,646 -95,391 5.89% 350,375,203
2015-07-15 2015-07-13 26.267 13,074,037 -15,350 5.93% 343,411,205
2015-07-14 2015-07-10 25.865 13,089,387 -31,797 5.94% 338,561,678
2015-07-10 2015-07-08 21.305 13,121,184 +5,482 5.95% 279,549,119
2015-07-09 2015-07-07 23.348 13,115,702 +2,193 5.95% 306,227,204
2015-07-08 2015-07-06 23.859 13,113,509 +20,833 5.95% 312,873,602
2015-07-07 2015-07-03 24.661 13,092,676 +12,061 5.94% 322,884,630
2015-07-06 2015-07-02 24.297 13,080,615 +16,446 5.93% 317,815,188
2015-07-03 2015-06-30 24.443 13,064,169 +8,772 5.93% 319,322,005
2015-07-02 2015-06-29 23.531 13,055,397 +57,015 5.92% 307,200,595
2015-06-30 2015-06-26 24.078 12,998,382 +26,315 5.90% 312,972,001
2015-06-23 2015-06-19 25.391 12,972,067 -2,193 5.88% 329,375,034
2015-06-22 2015-06-18 25.136 12,974,260 +1,096 5.88% 326,117,477
2015-06-19 2015-06-17 26.121 12,973,164 +1,097 5.88% 338,868,489
2015-06-17 2015-06-15 25.756 12,972,067 -1,097 5.88% 334,107,434
2015-06-16 2015-06-12 25.391 12,973,164 +12,061 5.88% 329,402,888
2015-06-15 2015-06-11 25.063 12,961,103 +12,061 5.88% 324,841,086
2015-06-11 2015-06-09 25.865 12,949,042 +4,386 5.87% 334,931,604
2015-06-09 2015-06-05 27.361 12,944,656 -44,954 5.87% 354,179,999
2015-06-08 2015-06-04 27.288 12,989,610 -1,097 5.89% 354,462,230
2015-06-04 2015-06-02 27.653 12,990,707 -27,411 5.89% 359,231,365
2015-06-02 2015-05-29 27.179 13,018,118 -58,112 5.90% 353,815,400
2015-06-01 2015-05-28 26.960 13,076,230 -7,675 5.93% 352,532,568
2015-05-29 2015-05-27 27.179 13,083,905 -27,411 5.93% 355,603,404
2015-05-27 2015-05-22 26.460 13,111,316 +155,616 5.95% 346,929,702
2015-05-26 2015-05-21 25.575 12,955,700 +7,588 5.94% 331,337,171
2015-05-21 2015-05-19 25.907 12,948,112 -130,067 5.94% 335,443,671
2015-05-20 2015-05-18 25.095 13,078,179 -13,006 6.00% 328,195,205
2015-05-19 2015-05-15 24.578 13,091,185 +24,929 6.01% 321,757,910
2015-05-18 2015-05-14 23.729 13,066,256 +4,336 6.00% 310,054,599
2015-05-15 2015-05-13 24.726 13,061,920 -23,846 5.99% 322,966,788
2015-05-13 2015-05-11 24.098 13,085,766 +10,839 6.00% 315,346,760
2015-05-12 2015-05-08 23.729 13,074,927 +11,923 6.00% 310,260,357
2015-05-11 2015-05-07 23.619 13,063,004 +53,110 5.99% 308,531,191
2015-05-08 2015-05-06 23.656 13,009,894 +18,426 5.97% 307,756,922
2015-05-07 2015-05-05 24.062 12,991,468 +11,923 5.96% 312,594,884
2015-05-06 2015-05-04 23.545 12,979,545 +13,007 5.96% 305,601,998
2015-05-05 2015-04-30 24.172 12,966,538 +9,755 5.95% 313,430,589
2015-05-04 2015-04-29 24.873 12,956,783 +3,251 5.94% 322,279,829
2015-04-30 2015-04-28 25.464 12,953,532 +42,272 5.94% 329,847,605
2015-04-29 2015-04-27 26.017 12,911,260 -6,504 5.94% 335,918,395
2015-04-24 2015-04-22 26.276 12,917,764 -1,083 5.94% 339,424,652
2015-04-23 2015-04-21 26.313 12,918,847 +9,755 5.94% 339,929,869
2015-04-22 2015-04-20 25.833 12,909,092 +4,335 5.93% 333,479,989
2015-04-21 2015-04-17 26.977 12,904,757 +1,084 5.93% 348,131,443
2015-04-20 2015-04-16 27.088 12,903,673 -5,419 5.93% 349,530,800
2015-04-16 2015-04-14 26.682 12,909,092 -5,420 5.93% 344,437,188
2015-04-15 2015-04-13 27.752 12,914,512 -11,923 5.94% 358,403,204
2015-04-14 2015-04-10 26.387 12,926,435 -46,607 5.94% 341,083,610
2015-04-13 2015-04-09 24.431 12,973,042 -84,543 5.96% 316,939,126
2015-04-10 2015-04-08 23.840 13,057,585 -14,090 6.00% 311,294,482
2015-04-09 2015-04-02 23.065 13,071,675 -37,937 6.01% 301,499,989
2015-04-08 2015-04-01 22.179 13,109,612 -20,593 6.03% 290,763,811
2015-04-02 2015-03-31 20.666 13,130,205 -2,168 6.04% 271,353,593
2015-04-01 2015-03-30 20.999 13,132,373 +3,252 6.04% 275,760,157
2015-03-31 2015-03-27 20.666 13,129,121 +1,083 6.04% 271,331,190
2015-03-30 2015-03-26 20.814 13,128,038 -2,167 6.04% 273,246,729
2015-03-27 2015-03-25 20.187 13,130,205 -6,504 6.04% 265,054,313
2015-03-26 2015-03-24 20.297 13,136,709 -40,103 6.04% 266,640,007
2015-03-25 2015-03-23 19.301 13,176,812 -4,336 6.06% 254,324,431
2015-03-23 2015-03-19 19.633 13,181,148 -9,755 6.06% 258,786,079
2015-03-20 2015-03-18 19.449 13,190,903 -23,846 6.06% 256,543,600
2015-03-19 2015-03-17 19.006 13,214,749 -10,838 6.07% 251,155,209
2015-03-18 2015-03-16 18.895 13,225,587 -7,588 6.08% 249,896,953
2015-03-17 2015-03-13 18.452 13,233,175 -19,510 6.08% 244,180,007
2015-03-16 2015-03-12 18.489 13,252,685 -15,174 6.09% 245,029,088
2015-03-13 2015-03-11 18.674 13,267,859 -4,336 6.10% 247,757,840
2015-03-12 2015-03-10 18.747 13,272,195 +5,420 6.10% 248,818,409
2015-03-11 2015-03-09 18.784 13,266,775 -6,503 6.10% 249,206,398
2015-03-10 2015-03-06 18.268 13,273,278 -6,504 6.10% 242,470,792
2015-03-09 2015-03-05 17.677 13,279,782 +13,007 6.10% 234,748,325
2015-03-06 2015-03-04 17.751 13,266,775 +1,084 6.10% 235,497,598
2015-03-05 2015-03-03 18.009 13,265,691 -1,084 6.10% 238,905,276
2015-03-04 2015-03-02 17.825 13,266,775 -4,336 6.10% 236,476,798
2015-03-02 2015-02-26 17.345 13,271,111 +5,420 6.10% 230,187,206
2015-02-27 2015-02-25 17.456 13,265,691 +8,671 6.09% 231,561,876
2015-02-25 2015-02-23 16.865 13,257,020 +7,587 6.09% 223,582,678
2015-02-24 2015-02-18 16.902 13,249,433 -1,084 6.09% 223,943,682
2015-02-23 2015-02-16 17.013 13,250,517 +8,671 6.09% 225,429,004
2015-02-17 2015-02-13 16.533 13,241,846 +2,168 6.08% 218,928,645
2015-02-16 2015-02-12 16.090 13,239,678 -5,419 6.08% 213,029,601
2015-02-13 2015-02-11 14.577 13,245,097 +21,677 6.08% 193,075,995
2015-02-12 2015-02-10 16.053 13,223,420 +22,762 6.07% 212,280,006
2015-02-11 2015-02-09 16.607 13,200,658 +23,846 6.06% 219,222,000
2015-02-10 2015-02-06 17.345 13,176,812 +24,929 6.05% 228,551,592
2015-02-09 2015-02-05 18.120 13,151,883 +24,929 6.04% 238,311,758
2015-02-06 2015-02-04 18.710 13,126,954 +3,252 6.03% 245,611,086
2015-02-04 2015-02-02 19.449 13,123,702 -3,252 6.03% 255,236,639
2015-02-02 2015-01-29 19.854 13,126,954 -2,167 6.03% 260,628,726
2015-01-30 2015-01-28 19.707 13,129,121 +19,509 6.01% 258,733,671
2015-01-29 2015-01-27 19.891 13,109,612 -16,258 6.00% 260,768,210
2015-01-28 2015-01-26 19.485 13,125,870 -1,084 6.01% 255,763,204
2015-01-26 2015-01-22 19.190 13,126,954 -8,671 6.01% 251,908,806
2015-01-23 2015-01-21 19.264 13,135,625 -3,251 6.01% 253,044,724
2015-01-21 2015-01-19 18.231 13,138,876 -14,091 6.01% 239,530,712
2015-01-20 2015-01-16 18.710 13,152,967 -2,168 6.02% 246,097,800
2015-01-16 2015-01-14 18.895 13,155,135 +6,504 6.02% 248,565,765
2015-01-15 2015-01-13 18.969 13,148,631 -4,336 6.02% 249,413,352
2015-01-14 2015-01-12 18.526 13,152,967 -2,168 6.02% 243,670,800
2015-01-13 2015-01-09 19.227 13,155,135 -13,006 6.02% 252,935,085
2015-01-12 2015-01-08 19.006 13,168,141 +17,342 6.02% 250,269,393
2015-01-09 2015-01-07 18.341 13,150,799 +46,065 6.02% 241,204,036
2015-01-08 2015-01-06 18.083 13,104,734 +16,258 6.00% 236,973,800
2015-01-07 2015-01-05 18.452 13,088,476 +136,570 5.99% 241,510,005
2015-01-06 2015-01-02 19.707 12,951,906 +357,683 5.93% 255,241,321
2015-01-05 2014-12-31 18.268 12,594,223 +197,267 5.76% 230,066,094
2015-01-02 2014-12-29 24.172 12,396,956 -4,335 5.67% 299,662,503
2014-12-29 2014-12-22 24.800 12,401,291 -27,098 5.67% 307,547,509
2014-12-23 2014-12-19 25.833 12,428,389 -9,755 5.69% 321,062,010
2014-12-17 2014-12-15 26.313 12,438,144 -1,083 5.69% 327,281,271
2014-12-16 2014-12-12 26.423 12,439,227 +1,083 5.69% 328,686,947
2014-12-15 2014-12-11 26.350 12,438,144 +2,168 5.69% 327,740,291
2014-12-11 2014-12-09 25.796 12,435,976 -5,419 5.69% 320,799,065
2014-12-10 2014-12-08 25.944 12,441,395 -2,168 5.69% 322,775,413
2014-12-09 2014-12-05 25.796 12,443,563 +1,084 5.69% 320,994,779
2014-12-04 2014-12-02 26.387 12,442,479 -3,252 5.69% 328,313,696
2014-12-03 2014-12-01 26.276 12,445,731 +21,678 5.69% 327,021,605
2014-12-02 2014-11-28 26.866 12,424,053 +11,923 5.68% 333,787,998
2014-11-27 2014-11-25 27.900 12,412,130 +2,167 5.68% 346,293,351
2014-11-26 2014-11-24 26.645 12,409,963 -2,167 5.68% 330,661,572
2014-11-25 2014-11-21 27.272 12,412,130 +16,258 5.68% 338,506,332
2014-11-13 2014-11-11 27.604 12,395,872 +27,097 5.67% 342,180,080
2014-11-07 2014-11-05 27.900 12,368,775 +27,097 5.66% 345,083,765
2014-10-31 2014-10-29 28.675 12,341,678 +4,336 5.65% 353,892,430
2014-10-30 2014-10-28 28.859 12,337,342 -2,168 5.64% 356,044,597
2014-10-24 2014-10-22 29.523 12,339,510 -79,124 5.65% 364,304,003
2014-10-23 2014-10-21 29.044 12,418,634 -1,084 5.68% 360,682,111
2014-10-22 2014-10-20 27.863 12,419,718 -5,419 5.68% 346,046,713
2014-10-21 2014-10-17 28.342 12,425,137 +1,084 5.68% 352,158,721
2014-10-17 2014-10-15 27.973 12,424,053 +3,252 5.68% 347,542,998
2014-10-16 2014-10-14 28.342 12,420,801 -54,195 5.68% 352,035,828
2014-10-15 2014-10-13 28.564 12,474,996 -231,952 5.71% 356,334,127
2014-10-14 2014-10-10 28.232 12,706,948 -5,419 5.81% 358,739,113
2014-10-13 2014-10-09 28.306 12,712,367 -53,110 5.82% 359,830,381
2014-10-10 2014-10-08 28.379 12,765,477 -45,524 5.84% 362,275,888
2014-10-09 2014-10-07 28.269 12,811,001 -23,845 5.86% 362,149,489
2014-10-08 2014-10-06 28.416 12,834,846 -2,168 5.87% 364,718,195
2014-10-07 2014-10-03 27.531 12,837,014 -9,755 5.87% 353,410,041
2014-09-30 2014-09-26 27.973 12,846,769 -1,084 5.88% 359,367,802
2014-09-29 2014-09-25 27.198 12,847,853 -6,503 5.88% 349,441,185
2014-09-25 2014-09-23 26.091 12,854,356 -70,453 5.88% 335,386,656
2014-09-24 2014-09-22 25.575 12,924,809 -23,845 5.91% 330,547,145
2014-09-23 2014-09-19 25.058 12,948,654 -7,588 5.92% 324,466,932
2014-09-19 2014-09-17 23.766 12,956,242 -2,167 5.93% 307,922,172
2014-09-17 2014-09-15 23.323 12,958,409 +5,419 5.93% 302,235,033
2014-09-16 2014-09-12 23.508 12,952,990 -1,084 5.93% 304,498,743
2014-09-15 2014-09-11 23.434 12,954,074 +2,168 5.93% 303,568,106
2014-09-12 2014-09-10 23.877 12,951,906 +3,252 5.93% 309,253,061
2014-09-11 2014-09-08 24.357 12,948,654 +9,755 5.92% 315,387,593
2014-09-08 2014-09-04 23.988 12,938,899 -2,168 5.92% 310,374,992
2014-09-04 2014-09-02 24.082 12,941,067 +50,869 5.92% 311,652,045
2014-09-03 2014-09-01 24.416 12,890,198 -540 5.92% 314,725,217
2014-08-28 2014-08-26 24.935 12,890,738 -5,398 5.92% 321,424,802
2014-08-27 2014-08-25 24.082 12,896,136 +8,637 5.92% 310,569,998
2014-08-26 2014-08-22 24.305 12,887,499 -2,159 5.92% 313,226,879
2014-08-25 2014-08-21 24.082 12,889,658 -21,593 5.92% 310,413,993
2014-08-22 2014-08-20 23.823 12,911,251 +2,159 5.93% 307,585,484
2014-08-21 2014-08-19 24.008 12,909,092 -15,114 5.93% 309,925,450
2014-08-19 2014-08-15 23.378 12,924,206 +131,714 5.94% 302,148,032
2014-08-15 2014-08-13 23.638 12,792,492 +5,398 5.88% 302,386,481
2014-08-14 2014-08-12 23.156 12,787,094 +10,796 5.88% 296,100,004
2014-08-13 2014-08-11 22.786 12,776,298 +2,160 5.87% 291,116,410
2014-08-11 2014-08-07 23.008 12,774,138 -540 5.87% 293,906,873
2014-08-07 2014-08-05 23.564 12,774,678 -1,620 5.87% 301,018,797
2014-08-05 2014-08-01 23.490 12,776,298 +2,160 5.87% 300,110,251
2014-08-01 2014-07-30 23.082 12,774,138 +1,079 5.87% 294,853,433
2014-07-31 2014-07-29 23.119 12,773,059 +1,080 5.87% 295,301,768
2014-07-30 2014-07-28 23.193 12,771,979 -2,159 5.87% 296,223,199
2014-07-29 2014-07-25 23.304 12,774,138 -1,080 5.87% 297,693,113
2014-07-28 2014-07-24 24.194 12,775,218 -2,699 5.87% 309,077,962
2014-07-23 2014-07-21 23.675 12,777,917 +1,080 5.88% 302,515,380
2014-07-22 2014-07-18 24.453 12,776,837 -2,160 5.88% 312,430,791
2014-07-21 2014-07-17 23.564 12,778,997 +2,160 5.88% 301,120,569
2014-07-17 2014-07-15 21.934 12,776,837 +14,035 5.88% 280,240,952
2014-06-30 2014-06-26 20.822 12,762,802 +3,239 5.87% 265,747,315
2014-06-17 2014-06-13 21.118 12,759,563 -2,160 5.87% 269,461,793
2014-06-13 2014-06-11 21.230 12,761,723 -2,159 5.87% 270,925,869
2014-06-12 2014-06-10 21.230 12,763,882 -1,079 5.87% 270,971,703
2014-06-11 2014-06-09 21.118 12,764,961 -1,080 5.87% 269,575,790
2014-06-09 2014-06-05 20.526 12,766,041 -5,398 5.88% 262,030,918
2014-06-06 2014-06-04 19.673 12,771,439 -1,080 5.88% 251,258,575
2014-06-05 2014-06-03 20.081 12,772,519 +5,398 5.88% 256,485,243
2014-05-29 2014-05-27 21.674 12,767,121 -1,079 5.88% 276,716,706
2014-05-27 2014-05-23 21.741 12,768,200 +147,911 5.88% 277,590,492
2014-05-23 2014-05-21 20.766 12,620,289 -2,135 5.88% 262,075,233
2014-05-15 2014-05-13 21.966 12,622,424 -2,134 5.88% 277,260,049
2014-05-13 2014-05-09 22.153 12,624,558 -1,067 5.88% 279,673,024
2014-05-09 2014-05-07 22.041 12,625,625 +1,067 5.88% 278,276,881
2014-04-29 2014-04-25 22.341 12,624,558 -3,201 5.88% 282,039,124
2014-04-25 2014-04-23 21.253 12,627,759 -2,134 5.88% 268,383,776
2014-04-16 2014-04-14 20.504 12,629,893 -2,668 5.89% 258,960,731
2014-04-15 2014-04-11 20.504 12,632,561 +5,335 5.89% 259,015,436
2014-04-14 2014-04-10 20.166 12,627,226 -1,067 5.88% 254,646,168
2014-04-11 2014-04-09 20.316 12,628,293 +3,202 5.89% 256,561,125
2014-04-10 2014-04-08 20.166 12,625,091 -1,067 5.88% 254,603,112
2014-04-09 2014-04-07 20.017 12,626,158 -3,202 5.88% 252,731,510
2014-04-08 2014-04-04 20.616 12,629,360 -3,201 5.89% 260,370,003
2014-04-07 2014-04-03 21.179 12,632,561 -1,067 5.89% 267,538,795
2014-04-03 2014-04-01 21.441 12,633,628 +3,201 5.89% 270,876,313
2014-04-01 2014-03-28 20.879 12,630,427 +1,067 5.89% 263,706,080
2014-03-31 2014-03-27 20.991 12,629,360 -1,067 5.89% 265,104,003
2014-03-28 2014-03-26 21.853 12,630,427 -2,667,799 5.89% 276,015,520
2014-03-27 2014-03-25 20.091 15,298,226 -1,067 7.13% 307,363,843
2014-03-26 2014-03-24 20.241 15,299,293 +1,067 7.13% 309,679,201
2014-03-25 2014-03-21 19.754 15,298,226 -8,537 7.13% 302,202,883
2014-03-24 2014-03-20 18.742 15,306,763 +4,269 7.13% 286,880,004
2014-03-21 2014-03-19 20.316 15,302,494 +3,201 7.13% 310,891,193
2014-03-20 2014-03-18 20.504 15,299,293 +64,027 7.13% 313,693,561
2014-03-19 2014-03-17 20.616 15,235,266 -2,134 7.10% 314,094,004
2014-03-17 2014-03-13 20.841 15,237,400 +16,007 7.10% 317,564,959
2014-03-14 2014-03-12 21.328 15,221,393 +16,007 7.10% 324,648,635
2014-03-13 2014-03-11 21.216 15,205,386 -9,605 7.09% 322,597,350
2014-03-12 2014-03-10 20.429 15,214,991 +121,652 7.09% 310,824,410
2014-03-10 2014-03-06 21.403 15,093,339 -12,805 7.04% 323,048,962
2014-03-07 2014-03-05 21.516 15,106,144 -2,135 7.04% 325,021,753
2014-03-06 2014-03-04 21.104 15,108,279 -13,872 7.04% 318,838,169
2014-03-04 2014-02-28 21.366 15,122,151 +6,403 7.05% 323,098,797
2014-02-27 2014-02-25 21.328 15,115,748 -1,068 7.05% 322,395,391
2014-02-26 2014-02-24 21.891 15,116,816 +9,605 7.05% 330,917,770
2014-02-25 2014-02-21 21.703 15,107,211 +12,805 7.04% 327,876,110
2014-02-24 2014-02-20 21.666 15,094,406 +1,067 7.04% 327,032,400
2014-02-21 2014-02-19 21.741 15,093,339 +1,067 7.04% 328,140,802
2014-02-20 2014-02-18 21.366 15,092,272 +1,067 7.04% 322,460,405
2014-02-19 2014-02-17 22.153 15,091,205 -56,557 7.04% 334,316,888
2014-02-18 2014-02-14 21.741 15,147,762 +6,403 7.07% 329,324,000
2014-02-12 2014-02-10 21.741 15,141,359 -5,336 7.07% 329,184,794
2014-02-10 2014-02-06 20.991 15,146,695 +32,014 7.07% 317,945,603
2014-02-07 2014-02-05 20.729 15,114,681 +74,698 7.05% 313,307,674
2014-02-06 2014-02-04 21.029 15,039,983 +3,201 7.02% 316,269,362
2014-01-29 2014-01-27 20.466 15,036,782 +1,068 7.02% 307,747,449
2014-01-28 2014-01-24 20.654 15,035,714 +3,201 7.02% 310,543,591
2014-01-27 2014-01-23 21.553 15,032,513 -23,477 7.01% 324,000,998
2014-01-24 2014-01-22 21.478 15,055,990 -1,067 7.03% 323,378,286
2014-01-23 2014-01-21 21.741 15,057,057 +1,067 7.03% 327,352,004
2014-01-21 2014-01-17 22.116 15,055,990 -11,738 7.03% 332,972,406
2014-01-20 2014-01-16 21.478 15,067,728 +3,201 7.03% 323,630,399
2014-01-17 2014-01-15 21.591 15,064,527 -32,013 7.03% 325,255,687
2014-01-16 2014-01-14 20.991 15,096,540 +1,067 7.04% 316,892,795
2014-01-15 2014-01-13 21.141 15,095,473 -32,014 7.04% 319,133,757
2014-01-13 2014-01-09 20.616 15,127,487 -319,068 7.06% 311,872,006
2014-01-10 2014-01-08 20.166 15,446,555 -46,954 7.21% 311,501,991
2014-01-09 2014-01-07 20.054 15,493,509 -3,201 7.23% 310,706,605
2014-01-08 2014-01-06 20.429 15,496,710 +4,268 7.23% 316,579,598
2014-01-07 2014-01-03 20.691 15,492,442 -66,161 7.23% 320,557,448
2014-01-06 2014-01-02 19.567 15,558,603 -179,276 7.26% 304,430,400
2014-01-03 2013-12-31 18.480 15,737,879 +37,349 7.34% 290,830,558
2013-12-30 2013-12-24 18.630 15,700,530 -2,134 7.34% 292,494,442
2013-12-27 2013-12-20 18.405 15,702,664 +4,268 7.34% 289,002,597
2013-12-23 2013-12-19 18.742 15,698,396 -10,671 7.34% 294,220,006
2013-12-20 2013-12-18 18.442 15,709,067 -1,067 7.34% 289,709,282
2013-12-19 2013-12-17 18.405 15,710,134 -3,201 7.34% 289,140,080
2013-12-17 2013-12-13 18.817 15,713,335 -17,074 7.35% 295,677,993
2013-12-16 2013-12-12 19.117 15,730,409 +6,402 7.35% 300,716,395
2013-12-13 2013-12-11 18.367 15,724,007 -6,402 7.35% 288,806,008
2013-12-11 2013-12-09 16.830 15,730,409 +1,067 7.35% 264,748,356
2013-12-10 2013-12-06 16.493 15,729,342 -4,269 7.35% 259,423,998
2013-12-09 2013-12-05 16.830 15,733,611 +24,544 7.35% 264,802,246
2013-12-06 2013-12-04 16.156 15,709,067 +40,551 7.34% 253,790,042
2013-12-05 2013-12-03 15.518 15,668,516 -1,067 7.32% 243,150,475
2013-12-03 2013-11-29 16.118 15,669,583 -1,068 7.32% 252,564,793
2013-11-28 2013-11-26 16.118 15,670,651 -4,268 7.33% 252,582,007
2013-11-27 2013-11-25 16.118 15,674,919 -2,134 7.33% 252,650,799
2013-11-21 2013-11-19 15.331 15,677,053 +1,067 7.33% 240,344,756
2013-11-19 2013-11-15 14.994 15,675,986 -12,806 7.33% 235,039,997
2013-11-18 2013-11-14 15.181 15,688,792 +9,604 7.33% 238,172,406
2013-11-14 2013-11-12 14.319 15,679,188 +2,135 7.33% 224,509,047
2013-11-11 2013-11-07 14.057 15,677,053 +1,067 7.33% 220,364,996
2013-11-07 2013-11-05 13.907 15,675,986 +2,134 7.33% 217,999,598
2013-11-06 2013-11-04 13.794 15,673,852 +3,201 7.33% 216,207,361
2013-11-04 2013-10-31 14.394 15,670,651 -1,067 7.33% 225,561,606
2013-11-01 2013-10-30 14.281 15,671,718 -2,134 7.33% 223,814,644
2013-10-31 2013-10-29 14.356 15,673,852 +3,201 7.33% 225,020,161
2013-10-28 2013-10-24 14.506 15,670,651 -16,006 7.33% 227,323,806
2013-10-23 2013-10-21 13.869 15,686,657 +12,805 7.33% 217,559,995
2013-10-21 2013-10-17 13.232 15,673,852 +10,671 7.33% 207,394,561
2013-10-18 2013-10-16 13.494 15,663,181 -2,134 7.32% 211,363,204
2013-10-17 2013-10-15 13.644 15,665,315 +5,336 7.32% 213,740,800
2013-10-15 2013-10-10 13.757 15,659,979 -10,672 7.32% 215,428,995
2013-10-11 2013-10-09 13.869 15,670,651 -3,201 7.33% 217,338,006
2013-10-10 2013-10-08 13.682 15,673,852 -1,067 7.33% 214,444,801
2013-10-09 2013-10-07 13.494 15,674,919 +2,134 7.33% 211,521,599
2013-10-08 2013-10-04 13.532 15,672,785 -10,671 7.33% 212,080,283
2013-10-04 2013-10-02 13.007 15,683,456 -21,342 7.33% 203,994,360
2013-10-02 2013-09-27 12.370 15,704,798 -1,068 7.34% 194,264,395
2013-09-24 2013-09-19 12.107 15,705,866 -4,268 7.34% 190,156,566
2013-09-23 2013-09-18 11.995 15,710,134 -1,067 7.34% 188,441,600
2013-09-16 2013-09-12 11.433 15,711,201 -6,403 7.34% 179,620,599
2013-09-12 2013-09-10 12.185 15,717,604 +101,915 7.35% 191,514,648
2013-09-11 2013-09-09 12.185 15,615,689 -5,302 7.35% 190,272,842
2013-09-05 2013-09-03 11.053 15,620,991 +2,121 7.35% 172,659,045
2013-09-03 2013-08-30 11.279 15,618,870 +3,181 7.35% 176,170,802
2013-09-02 2013-08-29 11.393 15,615,689 -89,069 7.35% 177,902,162
2013-08-29 2013-08-27 10.600 15,704,758 -10,603 7.39% 166,475,643
2013-08-28 2013-08-26 10.751 15,715,361 -13,785 7.39% 168,959,398
2013-08-27 2013-08-23 10.336 15,729,146 +5,302 7.40% 162,580,644
2013-08-26 2013-08-22 10.449 15,723,844 -13,784 7.40% 164,305,321
2013-08-12 2013-08-08 10.223 15,737,628 -5,302 7.40% 160,887,276
2013-08-05 2013-08-01 10.261 15,742,930 -34,991 7.41% 161,535,359
2013-07-30 2013-07-26 9.695 15,777,921 +4,241 7.42% 152,966,395
2013-07-29 2013-07-25 9.808 15,773,680 +26,508 7.42% 154,710,399
2013-07-25 2013-07-23 9.921 15,747,172 +2,121 7.41% 156,232,525
2013-07-19 2013-07-17 9.582 15,745,051 -2,121 7.41% 150,865,842
2013-07-16 2013-07-12 9.054 15,747,172 -5,301 7.41% 142,569,604
2013-07-08 2013-07-04 8.865 15,752,473 -3,181 7.41% 139,646,398
2013-06-18 2013-06-14 8.978 15,755,654 +7,422 7.41% 141,457,678
2013-06-17 2013-06-13 9.016 15,748,232 +42,414 7.41% 141,985,121
2013-06-06 2013-06-04 9.921 15,705,818 +5,302 7.39% 155,822,239
2013-05-30 2013-05-28 10.600 15,700,516 -12,724 7.39% 166,430,676
2013-05-29 2013-05-27 10.284 15,713,240 -5,302 7.40% 161,595,665
2013-05-28 2013-05-24 10.168 15,718,542 +332,098 7.40% 159,833,896
2013-05-24 2013-05-22 9.976 15,386,444 -52,964 7.39% 153,493,760
2013-05-22 2013-05-20 10.168 15,439,408 +4,154 7.42% 156,995,524
2013-05-21 2013-05-16 10.053 15,435,254 +54,003 7.42% 155,169,724
2013-05-20 2013-05-15 10.400 15,381,251 -22,848 7.39% 159,958,795
2013-05-14 2013-05-10 9.822 15,404,099 -3,115 7.40% 151,296,605
2013-05-10 2013-05-08 10.014 15,407,214 -12,462 7.40% 154,294,400
2013-05-09 2013-05-07 9.514 15,419,676 -25,963 7.41% 146,698,239
2013-05-03 2013-04-30 9.013 15,445,639 -1,038 7.42% 139,211,283
2013-04-25 2013-04-23 8.859 15,446,677 -5,193 7.43% 136,840,799
2013-04-19 2013-04-17 8.666 15,451,870 +10,385 7.43% 133,911,003
2013-04-18 2013-04-16 8.589 15,441,485 -18,693 7.42% 132,631,483
2013-04-16 2013-04-12 8.628 15,460,178 +5,193 7.43% 133,387,523
2013-04-12 2013-04-10 8.820 15,454,985 -10,385 7.43% 136,319,119
2013-04-09 2013-04-05 8.820 15,465,370 -12,462 7.43% 136,410,719
2013-04-08 2013-04-03 8.936 15,477,832 -44,656 7.44% 138,309,118
2013-04-05 2013-04-02 9.013 15,522,488 -4,154 7.46% 139,903,922
2013-04-03 2013-03-28 8.012 15,526,642 -35,309 7.46% 124,392,322
2013-04-02 2013-03-27 7.703 15,561,951 +2,077 7.48% 119,880,001
2013-03-27 2013-03-25 7.665 15,559,874 +3,116 7.48% 119,264,681
2013-03-26 2013-03-22 7.511 15,556,758 +41,540 7.48% 116,843,998
2013-03-25 2013-03-21 7.819 15,515,218 +29,078 7.46% 121,312,798
2013-03-22 2013-03-20 8.089 15,486,140 -25,963 7.45% 125,260,798
2013-03-21 2013-03-19 8.166 15,512,103 -37,386 7.46% 126,665,762
2013-03-20 2013-03-18 7.742 15,549,489 -17,654 7.48% 120,382,922
2013-03-19 2013-03-15 7.357 15,567,143 -3,116 7.49% 114,523,598
2013-03-14 2013-03-12 7.164 15,570,259 -10,385 7.49% 111,547,921
2013-03-08 2013-03-06 7.318 15,580,644 +12,462 7.50% 114,022,801
2013-03-07 2013-03-05 7.318 15,568,182 +4,154 7.49% 113,931,601
2013-03-04 2013-02-28 7.126 15,564,028 -4,154 7.49% 110,903,801
2013-02-26 2013-02-22 7.126 15,568,182 +15,578 7.49% 110,933,401
2013-02-25 2013-02-21 7.318 15,552,604 +4,154 7.48% 113,817,598
2013-02-07 2013-02-05 7.626 15,548,450 -2,077 7.48% 118,578,238
2013-01-28 2013-01-24 6.933 15,550,527 -1,039 7.49% 107,812,798
2013-01-25 2013-01-23 6.933 15,551,566 +2,077 7.49% 107,820,001
2013-01-22 2013-01-18 7.010 15,549,489 -2,077 7.48% 109,003,441
2013-01-17 2013-01-15 7.203 15,551,566 -10,385 7.49% 112,013,001
2013-01-15 2013-01-11 7.203 15,561,951 -7,269 7.49% 112,087,801
2013-01-14 2013-01-10 7.318 15,569,220 +8,308 7.49% 113,939,198
2013-01-11 2013-01-09 7.010 15,560,912 -15,578 7.49% 109,083,518
2013-01-10 2013-01-08 6.663 15,576,490 +2,077 7.50% 103,793,081
2013-01-09 2013-01-07 6.702 15,574,413 -130,851 7.50% 104,379,121
2013-01-08 2013-01-04 6.355 15,705,264 -2,077 7.56% 99,811,799
2013-01-04 2013-01-02 6.432 15,707,341 -5,193 7.56% 101,034,999
2013-01-03 2012-12-31 6.317 15,712,534 -3,115 7.56% 99,252,803
2012-12-28 2012-12-24 6.355 15,715,649 -20,770 7.56% 99,877,799
2012-12-27 2012-12-20 6.355 15,736,419 -93,465 7.57% 100,009,799
2012-12-21 2012-12-19 6.163 15,829,884 -9,347 7.62% 97,555,198
2012-12-19 2012-12-17 6.240 15,839,231 -4,154 7.62% 98,832,961
2012-12-18 2012-12-14 6.355 15,843,385 -1,038 7.63% 100,689,601
2012-12-12 2012-12-10 6.163 15,844,423 -2,077 7.63% 97,644,798
2012-12-10 2012-12-06 6.047 15,846,500 -5,193 7.63% 95,826,518
2012-12-07 2012-12-05 5.970 15,851,693 -10,385 7.63% 94,636,801
2012-12-04 2012-11-30 5.932 15,862,078 -5,192 7.64% 94,087,841
2012-11-30 2012-11-28 5.816 15,867,270 -1,039 7.64% 92,285,158
2012-11-29 2012-11-27 5.970 15,868,309 -1,038 7.64% 94,736,001
2012-11-28 2012-11-26 5.893 15,869,347 +1,038 7.64% 93,519,718
2012-11-22 2012-11-20 5.893 15,868,309 +5,193 7.64% 93,513,601
2012-11-16 2012-11-14 6.009 15,863,116 +15,577 7.64% 95,315,998
2012-11-15 2012-11-13 6.086 15,847,539 -1,038 7.63% 96,443,201
2012-11-12 2012-11-08 6.047 15,848,577 +15,577 7.63% 95,839,078
2012-11-06 2012-11-02 6.240 15,833,000 +46,733 7.62% 98,794,081
2012-11-05 2012-11-01 6.163 15,786,267 -3,116 7.60% 97,286,399
2012-11-01 2012-10-30 6.086 15,789,383 +50,887 7.60% 96,089,282
2012-10-31 2012-10-29 6.163 15,738,496 -8,308 7.58% 96,991,999
2012-10-26 2012-10-24 6.586 15,746,804 -13,501 7.58% 103,714,919
2012-10-22 2012-10-18 6.278 15,760,305 -10,385 7.59% 98,947,522
2012-10-16 2012-10-12 6.163 15,770,690 -5,192 7.59% 97,190,402
2012-10-11 2012-10-09 6.163 15,775,882 +10,385 7.59% 97,222,399
2012-10-09 2012-10-05 6.163 15,765,497 +3,115 7.59% 97,158,399
2012-09-21 2012-09-19 6.548 15,762,382 -3,115 7.59% 103,210,402
2012-09-13 2012-09-11 6.375 15,765,497 +144,196 7.59% 100,506,627
2012-08-29 2012-08-27 6.258 15,621,301 +11,319 7.59% 97,765,643
2012-08-28 2012-08-24 6.453 15,609,982 -2,058 7.59% 100,728,803
2012-08-27 2012-08-23 7.075 15,612,040 -1,029 7.59% 110,452,163
2012-08-23 2012-08-21 7.075 15,613,069 +7,203 7.59% 110,459,443
2012-08-22 2012-08-20 6.919 15,605,866 +1,029 7.58% 107,981,923
2012-08-20 2012-08-16 6.958 15,604,837 -10,290 7.58% 108,581,403
2012-08-08 2012-08-06 6.686 15,615,127 -5,145 7.59% 104,404,003
2012-07-27 2012-07-25 6.764 15,620,272 +5,145 7.59% 105,652,803
2012-07-18 2012-07-16 7.153 15,615,127 -5,145 7.59% 111,688,003
2012-07-16 2012-07-12 6.880 15,620,272 -7,203 7.59% 107,474,403
2012-07-05 2012-07-03 6.764 15,627,475 -3,087 7.59% 105,701,523
2012-06-26 2012-06-22 6.764 15,630,562 -3,087 7.60% 105,722,403
2012-06-12 2012-06-08 6.725 15,633,649 -5,145 7.60% 105,135,563
2012-06-07 2012-06-05 6.608 15,638,794 -3,087 7.60% 103,346,402
2012-05-23 2012-05-21 7.466 15,641,881 -1,029 7.60% 116,779,851
2012-05-22 2012-05-18 7.385 15,642,910 +574,983 7.60% 115,524,966
2012-05-11 2012-05-09 7.304 15,067,927 -6,938 7.60% 110,062,480
2012-05-08 2012-05-04 7.224 15,074,865 +4,956 7.61% 108,896,438
2012-05-07 2012-05-03 7.547 15,069,909 +4,956 7.61% 113,725,917
2012-05-04 2012-05-02 7.748 15,064,953 -1,983 7.60% 116,728,316
2012-05-02 2012-04-27 7.143 15,066,936 +9,912 7.60% 107,623,081
2012-04-30 2012-04-26 6.739 15,057,024 -5,947 7.60% 101,475,880
2012-04-26 2012-04-24 6.659 15,062,971 +6,938 7.61% 100,300,199
2012-04-24 2012-04-20 6.982 15,056,033 +2,974 7.61% 105,114,801
2012-04-18 2012-04-16 7.425 15,053,059 -4,956 7.61% 111,776,318
2012-04-16 2012-04-12 7.385 15,058,015 +4,956 7.61% 111,205,438
2012-04-13 2012-04-11 7.506 15,053,059 -7,930 7.61% 112,991,278
2012-03-28 2012-03-26 8.071 15,060,989 +4,956 7.61% 121,560,002
2012-03-27 2012-03-23 8.273 15,056,033 -991 7.61% 124,558,001
2012-03-08 2012-03-06 8.515 15,057,024 -4,956 7.61% 128,212,040
2012-03-05 2012-03-01 8.878 15,061,980 -1,982 7.61% 133,724,801
2012-02-28 2012-02-24 8.878 15,063,962 -14,868 7.61% 133,742,397
2012-02-27 2012-02-23 8.354 15,078,830 +991 7.62% 125,963,640
2012-02-23 2012-02-21 8.112 15,077,839 -4,956 7.62% 122,304,481
2012-02-21 2012-02-17 8.273 15,082,795 -4,956 7.62% 124,779,402
2012-02-20 2012-02-16 8.233 15,087,751 +1,983 7.62% 124,211,523
2012-02-16 2012-02-14 8.273 15,085,768 +4,956 7.62% 124,803,998
2012-02-14 2012-02-10 8.757 15,080,812 +4,956 7.62% 132,066,197
2012-02-13 2012-02-09 8.838 15,075,856 +4,955 7.62% 133,239,596
2012-02-07 2012-02-03 8.878 15,070,901 +6,939 7.62% 133,804,004
2012-01-31 2012-01-27 8.757 15,063,962 +2,973 7.61% 131,918,637
2012-01-19 2012-01-17 9.282 15,060,989 -10,903 7.61% 139,794,002
2012-01-18 2012-01-16 8.555 15,071,892 +1,983 7.62% 128,946,882
2012-01-11 2012-01-09 9.080 15,069,909 -2,974 7.62% 136,835,997
2012-01-10 2012-01-06 9.282 15,072,883 -1,982 7.62% 139,904,401
2012-01-05 2012-01-03 8.878 15,074,865 +2,973 7.62% 133,839,197
2011-12-30 2011-12-28 9.201 15,071,892 +4,956 7.62% 138,678,722
2011-12-22 2011-12-20 9.887 15,066,936 +991 7.61% 148,969,802
2011-12-14 2011-12-12 9.766 15,065,945 -1,982 7.61% 147,136,003
2011-12-07 2011-12-05 9.766 15,067,927 -3,965 7.62% 147,155,360
2011-12-05 2011-12-01 9.524 15,071,892 +3,965 7.62% 143,544,642
2011-11-24 2011-11-22 9.605 15,067,927 -4,956 7.62% 144,723,040
2011-11-17 2011-11-15 9.605 15,072,883 -7,929 7.62% 144,770,641
2011-11-16 2011-11-14 9.282 15,080,812 -14,868 7.62% 139,977,997
2011-10-31 2011-10-27 9.322 15,095,680 -6,938 7.63% 140,725,199
2011-10-20 2011-10-18 9.524 15,102,618 -1,983 7.63% 143,837,277
2011-10-18 2011-10-14 9.685 15,104,601 -3,964 7.64% 146,294,403
2011-10-14 2011-10-12 9.443 15,108,565 +2,973 7.64% 142,674,476
2011-10-06 2011-10-03 8.192 15,105,592 -10,903 7.64% 123,748,801
2011-10-03 2011-09-28 8.677 15,116,495 -9,912 7.64% 131,158,601
2011-09-30 2011-09-27 8.636 15,126,407 -13,876 7.65% 130,634,163
2011-09-27 2011-09-23 8.878 15,140,283 -29,736 7.65% 134,419,998
2011-09-26 2011-09-22 9.080 15,170,019 -2,973 7.67% 137,745,003
2011-09-23 2011-09-21 9.806 15,172,992 -1,983 7.67% 148,793,758
2011-09-16 2011-09-14 9.968 15,174,975 +3,965 7.67% 151,262,805
2011-09-15 2011-09-12 9.766 15,171,010 -1,982 7.67% 148,162,082
2011-09-14 2011-09-09 9.928 15,172,992 -1,983 7.67% 150,630,718
2011-09-08 2011-09-06 10.815 15,174,975 +4,956 7.67% 164,123,205
2011-09-07 2011-09-05 10.170 15,170,019 -1,982 7.67% 154,284,278
2011-09-06 2011-09-02 10.984 15,172,001 +121,376 7.67% 166,648,790
2011-08-31 2011-08-29 10.048 15,050,625 -1,966 7.67% 151,233,160
2011-08-24 2011-08-22 9.764 15,052,591 -1,967 7.67% 146,966,395
2011-08-22 2011-08-18 11.635 15,054,558 -7,866 7.67% 175,157,840
2011-08-19 2011-08-17 11.391 15,062,424 -9,833 7.68% 171,572,800
2011-08-17 2011-08-15 11.269 15,072,257 -2,949 7.68% 169,845,326
2011-08-16 2011-08-12 11.187 15,075,206 +3,933 7.68% 168,651,997
2011-08-12 2011-08-10 11.716 15,071,273 +4,916 7.68% 176,578,557
2011-08-11 2011-08-09 10.170 15,066,357 +7,866 7.68% 153,230,000
2011-08-10 2011-08-08 10.170 15,058,491 -53,096 7.67% 153,150,000
2011-08-09 2011-08-05 10.659 15,111,587 +41,297 7.70% 161,067,125
2011-08-08 2011-08-04 11.554 15,070,290 -7,866 7.68% 174,114,720
2011-08-05 2011-08-03 11.228 15,078,156 +2,950 7.68% 169,298,400
2011-08-03 2011-08-01 12.042 15,075,206 +22,615 7.68% 181,530,877
2011-08-01 2011-07-28 11.554 15,052,591 -21,632 7.67% 173,910,234
2011-07-29 2011-07-27 11.676 15,074,223 -2,950 7.68% 175,999,880
2011-07-28 2011-07-26 11.431 15,077,173 -4,916 7.68% 172,354,163
2011-07-26 2011-07-22 10.984 15,082,089 +8,849 7.69% 165,661,200
2011-07-22 2011-07-20 10.984 15,073,240 +7,866 7.68% 165,564,003
2011-07-21 2011-07-19 10.821 15,065,374 +4,917 7.68% 163,026,083
2011-07-20 2011-07-18 11.391 15,060,457 -4,917 7.67% 171,550,394
2011-07-19 2011-07-15 11.187 15,065,374 -24,581 7.68% 168,542,003
2011-07-14 2011-07-12 10.374 15,089,955 -983 7.69% 156,539,400
2011-07-12 2011-07-08 11.025 15,090,938 +3,933 7.69% 166,372,317
2011-07-07 2011-07-05 11.391 15,087,005 +983 7.69% 171,852,797
2011-07-06 2011-07-04 11.391 15,086,022 -5,900 7.69% 171,841,600
2011-07-05 2011-06-30 11.269 15,091,922 -2,949 7.69% 170,066,925
2011-07-04 2011-06-29 11.106 15,094,871 +7,866 7.69% 167,643,837
2011-06-30 2011-06-28 10.821 15,087,005 -2,950 7.69% 163,260,157
2011-06-29 2011-06-27 9.845 15,089,955 +4,916 7.69% 148,558,960
2011-06-28 2011-06-24 10.292 15,085,039 +7,866 7.69% 155,261,042
2011-06-27 2011-06-23 9.804 15,077,173 +4,916 7.68% 147,819,762
2011-06-22 2011-06-20 10.496 15,072,257 -4,916 7.68% 158,195,285
2011-06-20 2011-06-16 10.577 15,077,173 +14,749 7.68% 159,473,603
2011-06-16 2011-06-14 10.536 15,062,424 -20,648 7.68% 158,704,840
2011-06-15 2011-06-13 10.374 15,083,072 -2,950 7.69% 156,467,997
2011-06-14 2011-06-10 10.170 15,086,022 -5,900 7.69% 153,430,000
2011-06-13 2011-06-09 9.764 15,091,922 +2,950 7.69% 147,350,405
2011-06-09 2011-06-07 10.414 15,088,972 -1,966 7.69% 157,143,042
2011-06-07 2011-06-02 10.292 15,090,938 -1,967 7.69% 155,321,757
2011-06-03 2011-06-01 10.577 15,092,905 +4,916 7.69% 159,640,002
2011-06-02 2011-05-31 10.496 15,087,989 -7,866 7.69% 158,360,405
2011-05-31 2011-05-27 10.374 15,095,855 -1,966 7.69% 156,600,605
2011-05-30 2011-05-26 10.699 15,097,821 +3,933 7.69% 161,534,600
2011-05-26 2011-05-24 11.147 15,093,888 +4,916 7.69% 168,246,960
2011-05-25 2011-05-23 11.350 15,088,972 -31,464 7.69% 171,261,363
2011-05-23 2011-05-19 11.065 15,120,436 +3,933 7.71% 167,312,642
2011-05-20 2011-05-18 11.309 15,116,503 -9,832 7.70% 170,958,882
2011-05-18 2011-05-16 11.147 15,126,335 -11,799 7.71% 168,608,637
2011-05-17 2011-05-13 11.391 15,138,134 +63,911 7.72% 172,435,196
2011-05-16 2011-05-12 11.391 15,074,223 -4,916 7.68% 171,707,200
2011-05-13 2011-05-11 11.187 15,079,139 +26,548 7.69% 168,695,997
2011-05-12 2011-05-09 11.554 15,052,591 +1,966 7.67% 173,910,234
2011-05-11 2011-05-06 11.676 15,050,625 -10,816 7.67% 175,724,360
2011-05-09 2011-05-05 11.472 15,061,441 -14,749 7.68% 172,787,043
2011-05-06 2011-05-04 11.391 15,076,190 -7,866 7.68% 171,729,606
2011-05-05 2011-05-03 11.513 15,084,056 +18,682 7.69% 173,660,126
2011-05-03 2011-04-28 12.449 15,065,374 +18,682 7.68% 187,547,197
2011-04-29 2011-04-27 12.365 15,046,692 +482,889 7.67% 186,057,481
2011-04-28 2011-04-26 12.574 14,563,803 +5,745 7.63% 183,128,394
2011-04-27 2011-04-21 12.532 14,558,058 +69,898 7.62% 182,447,995
2011-04-26 2011-04-20 12.532 14,488,160 +8,618 7.59% 181,572,003
2011-04-21 2011-04-19 12.491 14,479,542 -13,405 7.58% 180,859,118
2011-04-20 2011-04-18 12.532 14,492,947 +6,702 7.59% 181,631,995
2011-04-18 2011-04-14 12.700 14,486,245 -1,915 7.59% 183,968,643
2011-04-15 2011-04-13 12.532 14,488,160 -4,787 7.59% 181,572,003
2011-04-14 2011-04-12 12.491 14,492,947 +11,490 7.60% 181,026,555
2011-04-13 2011-04-11 12.616 14,481,457 +75,643 7.59% 182,697,918
2011-04-12 2011-04-08 12.741 14,405,814 +92,879 7.55% 183,549,006
2011-04-11 2011-04-07 12.741 14,312,935 -1,915 7.50% 182,365,606
2011-04-08 2011-04-06 12.741 14,314,850 +63,196 7.50% 182,390,005
2011-04-06 2011-04-01 12.825 14,251,654 +87,134 7.47% 182,775,525
2011-04-04 2011-03-31 12.616 14,164,520 +9,575 7.42% 178,699,444
2011-04-01 2011-03-30 12.783 14,154,945 +35,428 7.42% 180,943,925
2011-03-30 2011-03-28 12.867 14,119,517 +23,938 7.40% 181,670,726
2011-03-29 2011-03-25 12.700 14,095,579 +50,749 7.39% 179,007,365
2011-03-28 2011-03-24 13.117 14,044,830 +6,702 7.36% 184,230,075
2011-03-25 2011-03-23 13.034 14,038,128 +19,151 7.36% 182,969,283
2011-03-24 2011-03-22 13.034 14,018,977 +32,555 7.35% 182,719,674
2011-03-23 2011-03-21 13.034 13,986,422 +958 7.33% 182,295,361
2011-03-22 2011-03-18 13.034 13,985,464 +23,937 7.33% 182,282,875
2011-03-21 2011-03-17 13.326 13,961,527 -8,617 7.32% 186,053,566
2011-03-18 2011-03-16 13.326 13,970,144 +8,617 7.32% 186,168,398
2011-03-17 2011-03-15 13.410 13,961,527 +16,278 7.32% 187,220,046
2011-03-16 2011-03-14 13.284 13,945,249 +26,811 7.31% 185,254,083
2011-03-15 2011-03-11 14.245 13,918,438 +4,787 7.29% 198,271,035
2011-03-14 2011-03-10 14.162 13,913,651 +22,023 7.29% 197,040,363
2011-03-10 2011-03-08 14.287 13,891,628 +4,788 7.28% 198,469,441
2011-03-09 2011-03-07 14.454 13,886,840 -2,873 7.28% 200,721,515
2011-03-07 2011-03-03 14.579 13,889,713 -3,830 7.28% 202,503,761
2011-03-04 2011-03-02 14.538 13,893,543 +958 7.28% 201,979,200
2011-03-01 2011-02-25 13.786 13,892,585 +6,702 7.28% 191,518,794
2011-02-28 2011-02-24 13.827 13,885,883 -12,448 7.28% 192,006,482
2011-02-24 2011-02-22 14.120 13,898,331 +13,406 7.28% 196,242,806
2011-02-17 2011-02-15 14.412 13,884,925 -5,745 7.28% 200,113,795
2011-02-16 2011-02-14 14.412 13,890,670 -2,873 7.28% 200,196,594
2011-02-15 2011-02-11 14.203 13,893,543 +8,618 7.28% 197,336,000
2011-02-14 2011-02-10 13.786 13,884,925 -1,915 7.28% 191,413,195
2011-02-11 2011-02-09 14.120 13,886,840 +2,872 7.28% 196,080,555
2011-02-10 2011-02-08 13.911 13,883,968 +47,876 7.28% 193,140,002
2011-02-08 2011-02-02 14.371 13,836,092 +1,915 7.25% 198,831,999
2011-02-01 2011-01-28 13.953 13,834,177 +11,490 7.25% 193,025,279
2011-01-31 2011-01-27 14.287 13,822,687 -9,575 7.24% 197,484,482
2011-01-28 2011-01-26 14.412 13,832,262 -3,830 7.25% 199,354,800
2011-01-27 2011-01-25 14.788 13,836,092 +5,745 7.25% 204,611,999
2011-01-26 2011-01-24 14.788 13,830,347 -1,915 7.25% 204,527,040
2011-01-25 2011-01-21 14.788 13,832,262 +4,788 7.25% 204,555,360
2011-01-21 2011-01-19 15.039 13,827,474 +9,575 7.25% 207,950,393
2011-01-18 2011-01-14 15.498 13,817,899 +4,787 7.24% 214,156,036
2011-01-17 2011-01-13 15.248 13,813,112 +5,745 7.24% 210,619,604
2011-01-14 2011-01-12 15.248 13,807,367 +958 7.24% 210,532,006
2011-01-13 2011-01-11 15.206 13,806,409 +29,683 7.24% 209,940,638
2011-01-12 2011-01-10 15.415 13,776,726 +2,872 7.22% 212,366,878
2011-01-11 2011-01-07 15.457 13,773,854 +2,873 7.22% 212,898,006
2011-01-10 2011-01-06 15.916 13,770,981 -3,830 7.22% 219,181,679
2011-01-07 2011-01-05 16.668 13,774,811 -4,788 7.22% 229,600,558
2011-01-06 2011-01-04 16.292 13,779,599 +3,830 7.22% 224,499,605
2011-01-05 2011-01-03 15.248 13,775,769 +1,915 7.22% 210,050,206
2011-01-04 2010-12-31 15.248 13,773,854 -6,702 7.22% 210,021,006
2011-01-03 2010-12-29 15.206 13,780,556 +16,278 7.22% 209,547,517
2010-12-30 2010-12-28 15.122 13,764,278 +7,660 7.22% 208,149,993
2010-12-29 2010-12-24 15.874 13,756,618 +2,872 7.22% 218,378,395
2010-12-28 2010-12-22 16.501 13,753,746 -8,617 7.21% 226,951,204
2010-12-23 2010-12-21 16.919 13,762,363 +4,787 7.22% 232,842,593
2010-12-21 2010-12-17 17.086 13,757,576 -153,202 7.22% 235,060,483
2010-12-20 2010-12-16 15.498 13,910,778 -22,981 7.30% 215,595,516
2010-12-17 2010-12-15 15.290 13,933,759 -51,705 7.31% 213,041,286
2010-12-16 2010-12-14 13.911 13,985,464 -5,746 7.34% 194,551,914
2010-12-15 2010-12-13 13.660 13,991,210 -28,725 7.34% 191,124,967
2010-12-14 2010-12-10 13.034 14,019,935 -5,745 7.35% 182,732,161
2010-12-13 2010-12-09 12.908 14,025,680 -18,193 7.36% 181,049,279
2010-12-10 2010-12-08 12.700 14,043,873 +3,830 7.37% 178,350,722
2010-12-09 2010-12-07 12.700 14,040,043 -2,872 7.36% 178,302,083
2010-12-08 2010-12-06 12.950 14,042,915 -17,236 7.37% 181,858,396
2010-12-07 2010-12-03 12.992 14,060,151 +57,451 7.38% 182,668,965
2010-12-06 2010-12-02 13.159 14,002,700 +38,301 7.35% 184,262,404
2010-12-03 2010-12-01 13.451 13,964,399 -958 7.33% 187,841,919
2010-12-02 2010-11-30 14.036 13,965,357 +958 7.33% 196,022,406
2010-11-30 2010-11-26 14.078 13,964,399 -958 7.33% 196,592,319
2010-11-26 2010-11-24 13.368 13,965,357 +3,830 7.33% 186,688,005
2010-11-25 2010-11-23 13.577 13,961,527 -1,915 7.33% 189,553,006
2010-11-24 2010-11-22 14.036 13,963,442 +958 7.33% 195,995,526
2010-11-23 2010-11-19 14.036 13,962,484 -23,938 7.33% 195,982,079
2010-11-22 2010-11-18 13.451 13,986,422 +4,788 7.34% 188,138,161
2010-11-19 2010-11-17 13.243 13,981,634 -37,343 7.34% 185,153,355
2010-11-18 2010-11-16 13.786 14,018,977 +79,473 7.36% 193,261,194
2010-11-17 2010-11-15 14.245 13,939,504 +3,830 7.31% 198,571,124
2010-11-16 2010-11-12 14.412 13,935,674 -16,277 7.31% 200,845,205
2010-11-15 2010-11-11 14.496 13,951,951 -13,406 7.32% 202,245,474
2010-11-12 2010-11-10 14.621 13,965,357 -35,428 7.33% 204,190,006
2010-11-11 2010-11-09 14.872 14,000,785 +45,961 7.35% 208,217,285
2010-11-10 2010-11-08 14.120 13,954,824 +2,873 7.32% 197,040,481
2010-11-09 2010-11-05 14.162 13,951,951 +16,277 7.32% 197,582,755
2010-11-05 2010-11-03 14.329 13,935,674 -2,872 7.31% 199,680,885
2010-11-04 2010-11-02 14.287 13,938,546 +957 7.31% 199,139,757
2010-11-03 2010-11-01 14.120 13,937,589 -17,235 7.31% 196,797,125
2010-11-02 2010-10-29 14.412 13,954,824 +17,235 7.32% 201,121,201
2010-11-01 2010-10-28 14.496 13,937,589 +1,915 7.31% 202,037,285
2010-10-29 2010-10-27 15.206 13,935,674 -45,003 7.32% 211,906,246
2010-10-28 2010-10-26 14.454 13,980,677 -957 7.34% 202,077,842
2010-10-27 2010-10-25 14.621 13,981,634 -2,873 7.34% 204,427,995
2010-10-26 2010-10-22 14.872 13,984,507 +69,899 7.34% 207,975,202
2010-10-25 2010-10-21 14.621 13,914,608 -958 7.31% 203,447,996
2010-10-22 2010-10-20 14.705 13,915,566 -5,745 7.31% 204,624,643
2010-10-21 2010-10-19 14.663 13,921,311 +10,533 7.31% 204,127,561
2010-10-20 2010-10-18 14.663 13,910,778 +1,915 7.30% 203,973,116
2010-10-19 2010-10-15 14.412 13,908,863 +5,745 7.30% 200,458,797
2010-10-18 2010-10-14 14.621 13,903,118 -59,366 7.30% 203,279,998
2010-10-15 2010-10-13 14.788 13,962,484 +13,884 7.33% 206,481,119
2010-10-14 2010-10-12 14.412 13,948,600 -41,173 7.32% 201,031,499
2010-10-13 2010-10-11 14.412 13,989,773 +30,640 7.35% 201,624,897
2010-10-12 2010-10-08 15.164 13,959,133 -18,193 7.33% 211,679,824
2010-10-11 2010-10-07 14.747 13,977,326 -15,320 7.34% 206,116,707
2010-10-08 2010-10-06 15.248 13,992,646 -957 7.35% 213,357,103
2010-10-07 2010-10-05 15.707 13,993,603 +35,428 7.35% 219,802,075
2010-10-06 2010-10-04 16.501 13,958,175 +15,320 7.33% 230,324,496
2010-10-05 2010-09-30 15.707 13,942,855 -9,096 7.32% 219,004,960
2010-10-04 2010-09-29 15.791 13,951,951 +10,532 7.33% 220,313,514
2010-09-30 2010-09-28 15.833 13,941,419 +11,012 7.32% 220,729,604
2010-09-29 2010-09-27 15.958 13,930,407 +25,374 7.33% 222,301,075
2010-09-28 2010-09-24 14.162 13,905,033 +28,725 7.32% 196,918,318
2010-09-27 2010-09-22 14.579 13,876,308 -3,830 7.30% 202,308,324
2010-09-24 2010-09-21 13.995 13,880,138 +21,066 7.31% 194,246,403
2010-09-22 2010-09-20 14.412 13,859,072 +16,277 7.29% 199,741,194
2010-09-21 2010-09-17 14.538 13,842,795 -19,150 7.29% 201,241,445
2010-09-20 2010-09-16 14.287 13,861,945 -55,536 7.30% 198,045,360
2010-09-17 2010-09-15 15.122 13,917,481 +6,703 7.32% 210,466,802
2010-09-16 2010-09-14 15.373 13,910,778 -16,278 7.32% 213,852,156
2010-09-15 2010-09-13 13.577 13,927,056 -32,556 7.33% 189,085,000
2010-09-14 2010-09-10 13.535 13,959,612 -8,617 7.35% 188,943,847
2010-09-13 2010-09-09 12.156 13,968,229 -82,346 7.35% 169,804,318
2010-09-10 2010-09-08 11.405 14,050,575 -22,981 7.39% 160,248,803
2010-09-09 2010-09-07 11.111 14,073,556 -40,129 7.41% 156,364,867
2010-09-08 2010-09-06 11.321 14,113,685 -85,540 7.48% 159,780,622
2010-09-07 2010-09-03 11.363 14,199,225 -87,441 7.53% 161,346,597
2010-09-06 2010-09-02 10.942 14,286,666 -60,829 7.57% 156,327,595
2010-09-03 2010-09-01 10.058 14,347,495 -30,415 7.61% 144,312,978
2010-09-02 2010-08-31 9.469 14,377,910 -6,653 7.62% 136,147,504
2010-09-01 2010-08-30 9.175 14,384,563 +57,978 7.63% 131,972,843
2010-08-31 2010-08-27 9.048 14,326,585 +3,801 7.60% 129,632,097
2010-08-30 2010-08-26 9.048 14,322,784 -2,851 7.59% 129,597,704
2010-08-26 2010-08-24 9.090 14,325,635 +18,059 7.60% 130,226,401
2010-08-25 2010-08-23 9.259 14,307,576 +9,504 7.59% 132,470,797
2010-08-19 2010-08-17 9.638 14,298,072 -1,901 7.58% 137,798,461
2010-08-18 2010-08-16 9.469 14,299,973 +1,901 7.58% 135,409,502
2010-08-16 2010-08-12 9.006 14,298,072 +38,969 7.58% 128,772,361
2010-08-13 2010-08-11 9.133 14,259,103 +51,324 7.56% 130,221,696
2010-08-12 2010-08-10 9.259 14,207,779 +1,901 7.54% 131,546,798
2010-08-11 2010-08-09 9.385 14,205,878 +44,671 7.53% 133,322,777
2010-08-06 2010-08-04 9.259 14,161,207 +4,752 7.51% 131,115,597
2010-08-02 2010-07-29 9.427 14,156,455 +2,851 7.51% 133,454,720
2010-07-30 2010-07-28 9.511 14,153,604 -3,801 7.51% 134,619,163
2010-07-29 2010-07-27 9.511 14,157,405 +3,801 7.51% 134,655,315
2010-07-27 2010-07-23 9.343 14,153,604 +13,307 7.51% 132,236,523
2010-07-26 2010-07-22 9.259 14,140,297 -476 7.50% 130,921,996
2010-07-23 2010-07-21 9.006 14,140,773 +25,662 7.50% 127,355,683
2010-07-22 2010-07-20 8.838 14,115,111 +42,771 7.49% 124,748,404
2010-07-20 2010-07-16 8.838 14,072,340 -1,901 7.47% 124,370,397
2010-07-16 2010-07-14 8.501 14,074,241 -6,653 7.47% 119,648,638
2010-07-14 2010-07-12 8.333 14,080,894 -19,960 7.47% 117,334,797
2010-07-13 2010-07-09 8.165 14,100,854 -1,901 7.48% 115,127,362
2010-07-09 2010-07-07 7.660 14,102,755 +1,901 7.48% 108,020,642
2010-07-07 2010-07-05 8.038 14,100,854 +10,455 7.48% 113,347,042
2010-07-06 2010-07-02 8.459 14,090,399 +30,414 7.48% 119,193,001
2010-07-05 2010-06-30 8.838 14,059,985 -4,752 7.46% 124,261,204
2010-06-30 2010-06-28 8.964 14,064,737 -5,702 7.46% 126,078,962
2010-06-29 2010-06-25 8.964 14,070,439 +4,752 7.46% 126,130,076
2010-06-28 2010-06-24 9.133 14,065,687 -2,852 7.46% 128,455,318
2010-06-25 2010-06-23 9.259 14,068,539 -23,761 7.46% 130,257,604
2010-06-23 2010-06-21 8.754 14,092,300 +10,455 7.48% 123,360,642
2010-06-21 2010-06-17 9.301 14,081,845 +2,852 7.47% 130,973,442
2010-06-18 2010-06-15 9.343 14,078,993 -12,356 7.47% 131,539,435
2010-06-17 2010-06-14 9.175 14,091,349 -17,108 7.48% 129,282,717
2010-06-15 2010-06-11 9.006 14,108,457 +5,702 7.49% 127,064,636
2010-06-14 2010-06-10 8.754 14,102,755 -9,504 7.48% 123,452,163
2010-06-10 2010-06-08 8.796 14,112,259 -2,376 7.49% 124,129,278
2010-06-08 2010-06-04 9.048 14,114,635 -24,712 7.49% 127,714,297
2010-06-07 2010-06-03 8.712 14,139,347 +11,405 7.50% 123,177,420
2010-06-01 2010-05-28 8.796 14,127,942 -950 7.50% 124,267,224
2010-05-31 2010-05-27 8.838 14,128,892 -11,405 7.50% 124,870,200
2010-05-28 2010-05-26 8.628 14,140,297 -87,442 7.51% 121,995,496
2010-05-27 2010-05-25 8.417 14,227,739 -75,085 7.55% 119,756,003
2010-05-26 2010-05-24 8.712 14,302,824 +17,108 7.59% 124,601,579
2010-05-25 2010-05-20 8.712 14,285,716 +154,923 7.58% 124,452,540
2010-05-24 2010-05-19 9.217 14,130,793 -114,054 7.50% 130,239,301
2010-05-20 2010-05-18 9.553 14,244,847 +4,752 7.56% 136,086,502
2010-05-19 2010-05-17 9.595 14,240,095 +16,158 7.56% 136,640,405
2010-05-18 2010-05-14 9.848 14,223,937 -38,018 7.55% 140,077,081
2010-05-17 2010-05-13 9.385 14,261,955 -24,711 7.57% 133,849,062
2010-05-14 2010-05-12 8.880 14,286,666 +26,612 7.58% 126,865,856
2010-05-13 2010-05-11 8.796 14,260,054 +23,761 7.57% 125,429,261
2010-05-12 2010-05-10 8.964 14,236,293 +6,653 7.56% 127,616,823
2010-05-10 2010-05-06 8.754 14,229,640 +297,491 7.55% 124,562,884
2010-05-07 2010-05-05 9.175 13,932,149 +68,432 7.40% 127,822,118
2010-05-06 2010-05-04 9.259 13,863,717 +43,721 7.36% 128,361,201
2010-05-05 2010-05-03 9.427 13,819,996 -951 7.34% 130,282,877
2010-05-04 2010-04-30 10.063 13,820,947 -43,720 7.34% 139,080,243
2010-05-03 2010-04-29 9.977 13,864,667 +298,113 7.36% 138,327,717
2010-04-30 2010-04-28 10.708 13,566,554 -115,337 7.36% 145,271,585
2010-04-29 2010-04-27 10.708 13,681,891 +1,860 7.44% 146,506,622
2010-04-28 2010-04-26 10.579 13,680,031 -56,738 7.44% 144,721,805
2010-04-27 2010-04-23 9.805 13,736,769 -27,904 7.47% 134,688,719
2010-04-26 2010-04-22 9.762 13,764,673 -16,743 7.48% 134,370,377
2010-04-23 2010-04-21 9.332 13,781,416 +29,765 7.49% 128,607,222
2010-04-22 2010-04-20 9.633 13,751,651 -137,661 7.48% 132,469,117
2010-04-21 2010-04-19 8.601 13,889,312 -13,022 7.55% 119,460,000
2010-04-20 2010-04-16 9.031 13,902,334 +9,301 7.56% 125,550,600
2010-04-19 2010-04-15 9.031 13,893,033 -59,529 7.55% 125,466,604
2010-04-16 2010-04-14 8.386 13,952,562 -14,882 7.59% 117,003,904
2010-04-15 2010-04-13 7.741 13,967,444 +2,791 7.59% 108,118,802
2010-04-14 2010-04-12 7.526 13,964,653 +7,441 7.59% 105,094,498
2010-04-13 2010-04-09 7.612 13,957,212 +46,507 7.59% 106,238,938
2010-04-12 2010-04-08 7.698 13,910,705 +7,441 7.56% 107,081,378
2010-04-09 2010-04-07 7.956 13,903,264 +5,581 7.56% 110,611,499
2010-04-08 2010-04-01 7.655 13,897,683 -48,368 7.56% 106,383,478
2010-04-07 2010-03-31 7.225 13,946,051 -7,441 7.58% 100,756,323
2010-04-01 2010-03-30 7.268 13,953,492 -27,904 7.59% 101,410,143
2010-03-31 2010-03-29 6.924 13,981,396 -18,603 7.60% 96,802,861
2010-03-30 2010-03-26 6.451 13,999,999 -4,650 7.62% 90,309,002
2010-03-26 2010-03-24 6.494 14,004,649 -19,533 7.62% 90,941,258
2010-03-25 2010-03-23 6.451 14,024,182 -8,372 7.63% 90,464,998
2010-03-24 2010-03-22 6.451 14,032,554 -6,510 7.64% 90,519,003
2010-03-22 2010-03-18 6.451 14,039,064 -7,442 7.64% 90,560,997
2010-03-19 2010-03-17 6.408 14,046,506 -13,952 7.64% 90,004,942
2010-03-18 2010-03-16 6.193 14,060,458 -24,183 7.65% 87,071,042
2010-03-16 2010-03-12 5.978 14,084,641 -5,581 7.66% 84,192,298
2010-03-10 2010-03-08 5.763 14,090,222 +13,952 7.67% 81,195,959
2010-03-09 2010-03-05 5.935 14,076,270 -24,184 7.66% 83,536,919
2010-03-08 2010-03-04 5.763 14,100,454 +9,302 7.67% 81,254,922
2010-03-04 2010-03-02 5.720 14,091,152 -3,721 7.67% 80,595,338
2010-03-03 2010-03-01 5.720 14,094,873 +77,202 7.67% 80,616,621
2010-03-02 2010-02-26 5.720 14,017,671 +30,694 7.63% 80,175,058
2010-02-25 2010-02-23 5.634 13,986,977 +69,761 7.61% 78,796,502
2010-02-24 2010-02-22 5.763 13,917,216 +4,651 7.57% 80,198,999
2010-02-18 2010-02-12 5.892 13,912,565 -37,206 7.58% 81,967,097
2010-02-17 2010-02-11 5.763 13,949,771 +13,022 7.60% 80,386,600
2010-02-12 2010-02-10 5.505 13,936,749 -4,651 7.59% 76,715,519
2010-02-11 2010-02-09 5.548 13,941,400 +7,441 7.60% 77,340,661
2010-02-10 2010-02-08 5.548 13,933,959 -49,297 7.59% 77,299,382
2010-02-09 2010-02-05 5.505 13,983,256 +9,301 7.62% 76,971,519
2010-02-08 2010-02-04 5.763 13,973,955 -5,581 7.62% 80,525,962
2010-02-05 2010-02-03 5.806 13,979,536 -930 7.62% 81,159,303
2010-02-02 2010-01-29 5.892 13,980,466 +4,651 7.63% 82,367,142
2010-02-01 2010-01-28 5.935 13,975,815 +7,441 7.62% 82,940,760
2010-01-29 2010-01-27 5.806 13,968,374 +12,092 7.64% 81,094,501
2010-01-28 2010-01-26 6.107 13,956,282 -930 7.63% 85,225,560
2010-01-27 2010-01-25 6.150 13,957,212 +2,790 7.63% 85,831,459
2010-01-26 2010-01-22 6.107 13,954,422 +29,765 7.63% 85,214,201
2010-01-25 2010-01-21 6.150 13,924,657 -15,813 7.61% 85,631,258
2010-01-22 2010-01-20 6.064 13,940,470 -4,650 7.62% 84,529,502
2010-01-21 2010-01-19 6.193 13,945,120 -18,603 7.63% 86,356,798
2010-01-20 2010-01-18 6.408 13,963,723 +13,952 7.64% 89,474,499
2010-01-19 2010-01-15 6.279 13,949,771 +3,720 7.63% 87,585,399
2010-01-18 2010-01-14 6.021 13,946,051 +2,791 7.63% 83,963,603
2010-01-15 2010-01-13 5.978 13,943,260 +13,952 7.62% 83,347,179
2010-01-08 2010-01-06 5.935 13,929,308 -38,136 7.62% 82,664,760
2010-01-06 2010-01-04 5.376 13,967,444 +4,651 7.64% 75,082,501
2010-01-05 2009-12-31 5.376 13,962,793 +4,651 7.64% 75,057,500
2009-12-28 2009-12-22 5.376 13,958,142 +8,371 7.64% 75,032,498
2009-12-23 2009-12-21 5.376 13,949,771 +30,695 7.63% 74,987,500
2009-12-22 2009-12-18 5.333 13,919,076 +9,301 7.62% 74,223,917
2009-12-21 2009-12-17 5.376 13,909,775 +13,022 7.61% 74,772,500
2009-12-16 2009-12-14 5.462 13,896,753 -19,533 7.60% 75,897,739
2009-12-15 2009-12-11 5.591 13,916,286 -1,860 7.61% 77,799,800
2009-12-14 2009-12-10 5.591 13,918,146 -19,533 7.62% 77,810,198
2009-12-11 2009-12-09 5.462 13,937,679 +4,650 7.63% 76,121,259
2009-12-10 2009-12-08 5.505 13,933,029 -41,856 7.62% 76,695,042
2009-12-09 2009-12-07 5.419 13,974,885 +5,581 7.65% 75,723,481
2009-12-08 2009-12-04 5.376 13,969,304 -9,301 7.64% 75,092,500
2009-12-07 2009-12-03 5.247 13,978,605 +7,441 7.65% 73,339,078
2009-12-03 2009-12-01 5.118 13,971,164 +9,301 7.64% 71,497,578
2009-12-01 2009-11-27 5.161 13,961,863 +67,900 7.64% 72,050,401
2009-11-30 2009-11-26 5.290 13,893,963 -12,092 7.60% 73,492,502
2009-11-27 2009-11-25 5.419 13,906,055 -44,646 7.61% 75,350,523
2009-11-24 2009-11-20 5.075 13,950,701 -83,713 7.64% 70,792,919
2009-11-23 2009-11-19 5.161 14,034,414 +1,860 7.68% 72,424,801
2009-11-19 2009-11-17 5.204 14,032,554 -16,742 7.68% 73,018,662
2009-11-13 2009-11-11 5.118 14,049,296 +2,790 7.69% 71,897,420
2009-11-12 2009-11-10 5.075 14,046,506 +2,791 7.69% 71,279,082
2009-11-11 2009-11-09 5.161 14,043,715 +11,161 7.69% 72,472,799
2009-11-10 2009-11-06 5.161 14,032,554 -63,249 7.68% 72,415,202
2009-11-06 2009-11-04 4.730 14,095,803 -120,918 7.72% 66,679,800
2009-11-05 2009-11-03 4.601 14,216,721 -254,858 7.78% 65,417,659
2009-11-04 2009-11-02 4.472 14,471,579 -32,555 7.92% 64,723,358
2009-11-03 2009-10-30 4.429 14,504,134 -211,142 7.94% 64,245,218
2009-10-30 2009-10-28 4.214 14,715,276 -13,952 8.06% 62,016,360
2009-10-29 2009-10-27 4.171 14,729,228 -7,441 8.07% 61,441,739
2009-10-28 2009-10-23 4.085 14,736,669 -23,254 8.07% 60,205,299
2009-10-27 2009-10-22 4.085 14,759,923 -66,040 8.08% 60,300,301
2009-10-23 2009-10-21 4.257 14,825,963 -13,952 8.12% 63,120,421
2009-10-22 2009-10-20 4.128 14,839,915 -133,940 8.13% 61,265,281
2009-10-21 2009-10-19 4.042 14,973,855 +13,952 8.20% 60,530,360
2009-10-16 2009-10-14 4.128 14,959,903 -15,812 8.19% 61,760,641
2009-10-15 2009-10-13 4.085 14,975,715 -58,599 8.20% 61,181,899
2009-10-14 2009-10-12 3.999 15,034,314 +13,952 8.23% 60,128,220
2009-10-09 2009-10-07 4.042 15,020,362 +27,904 8.22% 60,718,360
2009-10-08 2009-10-06 4.128 14,992,458 -7,441 8.21% 61,895,041
2009-10-06 2009-10-02 3.999 14,999,899 +26,044 8.21% 59,990,581
2009-10-05 2009-09-30 4.128 14,973,855 -1,860 8.20% 61,818,240
2009-10-02 2009-09-29 3.956 14,975,715 +9,766 8.20% 59,249,839
2009-09-29 2009-09-25 3.956 14,965,949 -56,738 8.20% 59,211,201
2009-09-28 2009-09-24 3.870 15,022,687 -2,791 8.23% 58,143,599
2009-09-25 2009-09-23 3.870 15,025,478 +4,651 8.23% 58,154,401
2009-09-24 2009-09-22 3.870 15,020,827 +30,695 8.23% 58,136,400
2009-09-23 2009-09-21 3.870 14,990,132 +1,860 8.21% 58,017,598
2009-09-22 2009-09-18 3.956 14,988,272 -13,952 8.21% 59,299,519
2009-09-21 2009-09-17 3.827 15,002,224 +14,882 8.22% 57,419,239
2009-09-18 2009-09-16 3.913 14,987,342 +13,952 8.21% 58,651,320
2009-09-16 2009-09-14 3.827 14,973,390 +5,581 8.20% 57,308,880
2009-09-15 2009-09-11 3.827 14,967,809 -13,952 8.20% 57,287,520
2009-09-14 2009-09-10 3.827 14,981,761 +8,371 8.21% 57,340,919
2009-09-11 2009-09-09 3.827 14,973,390 +23,254 8.20% 57,308,880
2009-09-09 2009-09-07 3.956 14,950,136 +4,650 8.19% 59,148,638
2009-09-07 2009-09-03 3.991 14,945,486 +278,733 8.19% 59,654,678
2009-09-04 2009-09-02 4.035 14,666,753 +27,358 8.20% 59,185,439
2009-09-03 2009-09-01 3.991 14,639,395 +4,560 8.18% 58,432,920
2009-09-02 2009-08-31 4.035 14,634,835 -24,623 8.18% 59,056,639
2009-09-01 2009-08-28 4.123 14,659,458 -7,295 8.19% 60,442,002
2009-08-31 2009-08-27 4.079 14,666,753 -18,239 8.20% 59,828,759
2009-08-28 2009-08-26 4.035 14,684,992 +2,736 8.21% 59,259,040
2009-08-27 2009-08-25 4.079 14,682,256 -18,239 8.21% 59,891,999
2009-08-26 2009-08-24 4.035 14,700,495 -24,622 8.22% 59,321,600
2009-08-24 2009-08-20 4.035 14,725,117 -9,120 8.23% 59,420,958
2009-08-20 2009-08-18 3.991 14,734,237 -9,119 8.24% 58,811,481
2009-08-19 2009-08-17 3.991 14,743,356 -6,384 8.24% 58,847,879
2009-08-18 2009-08-14 4.079 14,749,740 +9,120 8.25% 60,167,281
2009-08-14 2009-08-12 4.123 14,740,620 -15,959 8.24% 60,776,638
2009-08-11 2009-08-07 4.035 14,756,579 -1,824 8.25% 59,547,919
2009-08-10 2009-08-06 3.991 14,758,403 +31,006 8.25% 58,907,939
2009-08-07 2009-08-05 4.123 14,727,397 +22,798 8.24% 60,722,119
2009-08-06 2009-08-04 4.079 14,704,599 -1,824 8.22% 59,983,141
2009-08-05 2009-08-03 4.167 14,706,423 +95,754 8.22% 61,280,702
2009-08-04 2009-07-31 4.123 14,610,669 +8,208 8.17% 60,240,841
2009-07-31 2009-07-29 4.079 14,602,461 -47,421 8.17% 59,566,499
2009-07-30 2009-07-28 4.123 14,649,882 -22,799 8.21% 60,402,519
2009-07-29 2009-07-27 4.079 14,672,681 -22,798 8.22% 59,852,941
2009-07-28 2009-07-24 4.035 14,695,479 -29,182 8.23% 59,301,359
2009-07-27 2009-07-23 4.079 14,724,661 -36,478 8.25% 60,064,978
2009-07-23 2009-07-21 4.035 14,761,139 -18,239 8.27% 59,566,320
2009-07-22 2009-07-20 3.991 14,779,378 -15,503 8.28% 58,991,660
2009-07-21 2009-07-17 3.991 14,794,881 +27,358 8.29% 59,053,540
2009-07-17 2009-07-15 3.991 14,767,523 +10,032 8.27% 58,944,341
2009-07-16 2009-07-14 3.991 14,757,491 -18,239 8.27% 58,904,299
2009-07-15 2009-07-13 4.035 14,775,730 -17,327 8.28% 59,625,199
2009-07-13 2009-07-09 3.991 14,793,057 -13,679 8.29% 59,046,260
2009-07-08 2009-07-06 3.904 14,806,736 -15,959 8.30% 57,801,939
2009-07-07 2009-07-03 3.904 14,822,695 +22,798 8.30% 57,864,240
2009-06-30 2009-06-26 3.948 14,799,897 -39,213 8.29% 58,424,402
2009-06-26 2009-06-24 3.772 14,839,110 -82,075 8.34% 55,975,680
2009-06-25 2009-06-23 3.772 14,921,185 -109,433 8.39% 56,285,281
2009-06-23 2009-06-19 3.816 15,030,618 -26,446 8.45% 57,357,361
2009-06-22 2009-06-18 3.728 15,057,064 -14,591 8.47% 56,137,400
2009-06-19 2009-06-17 3.728 15,071,655 -107,609 8.47% 56,191,800
2009-06-18 2009-06-16 3.641 15,179,264 -20,975 8.53% 55,261,399
2009-06-17 2009-06-15 3.684 15,200,239 -75,691 8.55% 56,004,481
2009-06-16 2009-06-12 3.728 15,275,930 -59,276 8.59% 56,953,400
2009-06-15 2009-06-11 3.816 15,335,206 -19,151 8.62% 58,519,679
2009-06-12 2009-06-10 3.772 15,354,357 -122,200 8.63% 57,919,280
2009-06-11 2009-06-09 3.684 15,476,557 -18,239 8.70% 57,022,560
2009-06-09 2009-06-05 3.728 15,494,796 -93,018 8.71% 57,769,400
2009-06-08 2009-06-04 3.816 15,587,814 -107,609 8.76% 59,483,640
2009-06-04 2009-06-02 3.641 15,695,423 -31,918 8.82% 57,140,520
2009-06-03 2009-06-01 3.597 15,727,341 -194,243 8.84% 56,566,880
2009-06-01 2009-05-27 3.553 15,921,584 -69,308 8.95% 56,567,158
2009-05-25 2009-05-21 3.553 15,990,892 +12,767 9.00% 56,813,400
2009-05-19 2009-05-15 3.465 15,978,125 -45,597 8.99% 55,366,361
2009-05-12 2009-05-08 3.421 16,023,722 +18,239 9.01% 54,821,520
2009-05-11 2009-05-07 3.377 16,005,483 +15,503 9.00% 54,057,080
2009-05-07 2009-05-05 3.202 15,989,980 +9,119 9.00% 51,199,280
2009-05-06 2009-05-04 3.290 15,980,861 +9,120 8.99% 52,572,001
2009-05-05 2009-04-30 3.737 15,971,741 -16,415 8.99% 59,693,170
2009-05-04 2009-04-29 3.599 15,988,156 +1,006,265 8.99% 57,541,389
2009-04-30 2009-04-28 3.599 14,981,891 +6,069 8.87% 53,919,841
2009-04-29 2009-04-27 3.876 14,975,822 +32,075 8.87% 58,043,998
2009-04-27 2009-04-23 3.414 14,943,747 +4,335 8.85% 51,024,480
2009-04-24 2009-04-22 3.414 14,939,412 +8,669 8.85% 51,009,679
2009-04-22 2009-04-20 3.414 14,930,743 +8,669 8.84% 50,980,079
2009-04-21 2009-04-17 3.507 14,922,074 +6,068 8.84% 52,327,519
2009-04-17 2009-04-15 3.507 14,916,006 +6,935 8.84% 52,306,240
2009-04-15 2009-04-09 3.461 14,909,071 -17,338 8.83% 51,594,001
2009-04-14 2009-04-08 3.461 14,926,409 +32,076 8.84% 51,654,001
2009-04-09 2009-04-07 3.507 14,894,333 -13,004 8.82% 52,230,239
2009-04-07 2009-04-03 3.507 14,907,337 -8,669 8.83% 52,275,841
2009-04-06 2009-04-02 3.507 14,916,006 -4,334 8.84% 52,306,240
2009-04-03 2009-04-01 3.507 14,920,340 -4,335 8.84% 52,321,439
2009-03-31 2009-03-27 3.461 14,924,675 +13,871 8.84% 51,648,000
2009-03-30 2009-03-26 3.553 14,910,804 +32,075 8.83% 52,975,999
2009-03-27 2009-03-25 3.414 14,878,729 +8,669 8.81% 50,802,481
2009-03-20 2009-03-18 3.461 14,870,060 +4,335 8.81% 51,459,001
2009-03-19 2009-03-17 3.368 14,865,725 -40,745 8.81% 50,072,159
2009-03-17 2009-03-13 3.368 14,906,470 +4,335 8.83% 50,209,400
2009-03-16 2009-03-12 3.230 14,902,135 +13,003 8.83% 48,131,999
2009-03-12 2009-03-10 3.230 14,889,132 +8,669 8.82% 48,090,001
2009-03-06 2009-03-04 3.184 14,880,463 -21,672 8.81% 47,375,401
2009-03-02 2009-02-26 3.138 14,902,135 +17,338 8.83% 46,756,799
2009-02-26 2009-02-24 3.138 14,884,797 -4,335 8.82% 46,702,399
2009-02-19 2009-02-17 3.138 14,889,132 -13,003 8.82% 46,716,001
2009-02-10 2009-02-06 3.138 14,902,135 +17,338 8.83% 46,756,799
2009-02-09 2009-02-05 3.138 14,884,797 -3,468 8.82% 46,702,399
2009-02-06 2009-02-04 3.138 14,888,265 -1,734 8.82% 46,713,281
2009-02-04 2009-02-02 3.091 14,889,999 +8,669 8.82% 46,031,681
2009-02-02 2009-01-29 3.230 14,881,330 -21,672 8.82% 48,064,801
2009-01-29 2009-01-22 3.045 14,903,002 -28,608 8.83% 45,384,239
2009-01-19 2009-01-15 3.138 14,931,610 -33,810 8.85% 46,849,279
2009-01-15 2009-01-13 3.091 14,965,420 -4,334 8.87% 46,264,841
2009-01-13 2009-01-09 3.184 14,969,754 +7,802 8.87% 47,659,680
2009-01-12 2009-01-08 3.230 14,961,952 -21,673 8.87% 48,325,200
2009-01-09 2009-01-07 3.230 14,983,625 -13,003 8.88% 48,395,201
2009-01-08 2009-01-06 3.230 14,996,628 +39,011 8.89% 48,437,199
2009-01-07 2009-01-05 3.230 14,957,617 +5,201 8.86% 48,311,199
2008-12-30 2008-12-24 3.184 14,952,416 +8,669 8.84% 47,604,480
2008-12-29 2008-12-22 3.138 14,943,747 +26,007 8.83% 46,887,360
2008-12-18 2008-12-16 3.184 14,917,740 +13,004 8.82% 47,494,081
2008-12-16 2008-12-12 3.230 14,904,736 -8,669 8.81% 48,140,400
2008-12-12 2008-12-10 3.276 14,913,405 -21,673 8.81% 48,856,520
2008-12-10 2008-12-08 3.276 14,935,078 -21,672 8.83% 48,927,521
2008-12-09 2008-12-05 3.184 14,956,750 -5,202 8.84% 47,618,278
2008-11-28 2008-11-26 3.230 14,961,952 -8,669 8.80% 48,325,200
2008-11-27 2008-11-25 3.138 14,970,621 -8,669 8.81% 46,971,680
2008-11-26 2008-11-24 3.184 14,979,290 -21,673 8.81% 47,690,040
2008-11-25 2008-11-21 3.138 15,000,963 -16,471 8.83% 47,066,881
2008-11-24 2008-11-20 3.091 15,017,434 +104,029 8.84% 46,425,640
2008-11-21 2008-11-19 3.184 14,913,405 +108,363 8.77% 47,480,280
2008-11-19 2008-11-17 3.276 14,805,042 -13,003 8.71% 48,501,521
2008-11-18 2008-11-14 3.184 14,818,045 +1,733 8.72% 47,176,679
2008-11-14 2008-11-12 3.138 14,816,312 +124,835 8.72% 46,487,521
2008-11-13 2008-11-11 3.138 14,691,477 -6,068 8.64% 46,095,840
2008-11-10 2008-11-06 3.138 14,697,545 -867 8.65% 46,114,879
2008-11-07 2008-11-05 3.230 14,698,412 +113,565 8.65% 47,474,000
2008-11-06 2008-11-04 3.184 14,584,847 -5,202 8.58% 46,434,239
2008-11-05 2008-11-03 3.230 14,590,049 -131,770 8.58% 47,124,001
2008-11-04 2008-10-31 3.045 14,721,819 -65,018 8.66% 44,832,481
2008-11-03 2008-10-30 3.091 14,786,837 -101,428 8.70% 45,712,761
2008-10-31 2008-10-29 3.045 14,888,265 -32,075 8.76% 45,339,361
2008-10-30 2008-10-28 2.999 14,920,340 +65,018 8.71% 44,748,599
2008-10-29 2008-10-27 2.999 14,855,322 -32,943 8.67% 44,553,599
2008-10-28 2008-10-24 3.184 14,888,265 -4,334 8.69% 47,400,241
2008-10-27 2008-10-23 3.184 14,892,599 +70,219 8.69% 47,414,039
2008-10-24 2008-10-22 3.184 14,822,380 +21,673 8.65% 47,190,480
2008-10-23 2008-10-21 3.230 14,800,707 -71,953 8.64% 47,804,399
2008-10-21 2008-10-17 3.230 14,872,660 -30,342 8.68% 48,036,798
2008-10-20 2008-10-16 3.184 14,903,002 -74,554 8.70% 47,447,159
2008-10-16 2008-10-14 3.230 14,977,556 -21,673 8.74% 48,375,599
2008-10-14 2008-10-10 3.230 14,999,229 -46,813 8.76% 48,445,600
2008-10-13 2008-10-09 3.322 15,046,042 +26,007 8.78% 49,985,280
2008-10-10 2008-10-08 3.230 15,020,035 +11,270 8.77% 48,512,801
2008-10-09 2008-10-06 3.368 15,008,765 +8,669 8.76% 50,553,960
2008-10-06 2008-10-02 3.461 15,000,096 -45,946 8.76% 51,909,000
2008-10-03 2008-09-30 3.414 15,046,042 -36,410 8.78% 51,373,760
2008-10-02 2008-09-29 3.461 15,082,452 -8,669 8.80% 52,194,000
2008-09-30 2008-09-26 3.461 15,091,121 -39,878 8.81% 52,224,000
2008-09-29 2008-09-25 3.414 15,130,999 -21,673 8.79% 51,663,841
2008-09-26 2008-09-24 3.414 15,152,672 -15,604 8.80% 51,737,842
2008-09-25 2008-09-23 3.461 15,168,276 -43,345 8.81% 52,491,000
2008-09-23 2008-09-19 3.368 15,211,621 -18,205 8.83% 51,237,239
2008-09-22 2008-09-18 3.461 15,229,826 -867 8.84% 52,703,999
2008-09-19 2008-09-17 3.461 15,230,693 +21,672 8.84% 52,706,999
2008-09-18 2008-09-16 3.461 15,209,021 +867 8.83% 52,632,002
2008-09-17 2008-09-12 3.599 15,208,154 -30,341 8.83% 54,734,161
2008-09-16 2008-09-11 3.553 15,238,495 -26,008 8.85% 54,140,239
2008-09-12 2008-09-10 3.553 15,264,503 -8,669 8.86% 54,232,642
2008-09-11 2008-09-09 3.553 15,273,172 +19,072 8.87% 54,263,441
2008-09-10 2008-09-08 3.507 15,254,100 -8,669 8.86% 53,491,841
2008-09-09 2008-09-05 3.507 15,262,769 +21,673 8.86% 53,522,241
2008-09-05 2008-09-03 3.684 15,241,096 +38,144 8.85% 56,148,453
2008-09-04 2008-09-02 3.448 15,202,952 +350,837 8.83% 52,417,678
2008-09-02 2008-08-29 3.590 14,852,115 -21,172 8.83% 53,312,481
2008-09-01 2008-08-28 3.590 14,873,287 +54,201 8.84% 53,388,479
2008-08-29 2008-08-27 3.637 14,819,086 -13,550 8.82% 53,893,841
2008-08-28 2008-08-26 3.637 14,832,636 -16,938 8.82% 53,943,120
2008-08-21 2008-08-19 3.590 14,849,574 +2,541 8.83% 53,303,360
2008-08-20 2008-08-18 3.637 14,847,033 -7,623 8.83% 53,995,479
2008-08-15 2008-08-13 3.590 14,854,656 +8,470 8.84% 53,321,602
2008-08-14 2008-08-12 3.684 14,846,186 +8,469 8.83% 54,693,598
2008-08-12 2008-08-08 3.542 14,837,717 +46,579 8.83% 52,559,998
2008-08-11 2008-08-07 3.590 14,791,138 +8,469 8.80% 53,093,600
2008-08-08 2008-08-05 3.684 14,782,669 +12,704 8.79% 54,459,601
2008-07-31 2008-07-29 3.731 14,769,965 +3,387 8.79% 55,110,399
2008-07-30 2008-07-28 3.731 14,766,578 -8,469 8.78% 55,097,761
2008-07-22 2008-07-18 3.778 14,775,047 -42,345 8.79% 55,827,201
2008-07-15 2008-07-11 3.873 14,817,392 -63,517 8.82% 57,386,881
2008-07-14 2008-07-10 3.826 14,880,909 -21,173 8.85% 56,930,038
2008-07-11 2008-07-09 3.873 14,902,082 -21,173 8.87% 57,714,880
2008-07-10 2008-07-08 3.778 14,923,255 +4,235 8.88% 56,387,202
2008-07-09 2008-07-07 3.826 14,919,020 -32,182 8.88% 57,075,840
2008-07-08 2008-07-04 3.778 14,951,202 -21,173 8.89% 56,492,799
2008-07-04 2008-07-02 3.778 14,972,375 -5,081 8.91% 56,572,801
2008-07-03 2008-06-30 3.826 14,977,456 -16,091 8.91% 57,299,399
2008-06-18 2008-06-16 3.873 14,993,547 +2,540 8.92% 58,069,119
2008-06-10 2008-06-05 3.967 14,991,007 -21,172 8.92% 59,475,361
2008-06-06 2008-06-04 3.967 15,012,179 -5,082 8.93% 59,559,359
2008-06-05 2008-06-03 3.920 15,017,261 -8,469 8.93% 58,870,241
2008-06-04 2008-06-02 4.015 15,025,730 -49,967 8.94% 60,322,801
2008-05-30 2008-05-28 3.873 15,075,697 -21,172 8.97% 58,387,281
2008-05-29 2008-05-27 3.826 15,096,869 +16,938 8.98% 57,756,239
2008-05-28 2008-05-26 3.778 15,079,931 +5,928 8.97% 56,979,199
2008-05-23 2008-05-21 3.920 15,074,003 -21,173 8.97% 59,092,680
2008-05-22 2008-05-20 3.920 15,095,176 -39,804 8.98% 59,175,682
2008-05-20 2008-05-16 3.873 15,134,980 +8,469 9.00% 58,616,880
2008-05-16 2008-05-14 3.873 15,126,511 -21,172 9.00% 58,584,080
2008-05-07 2008-05-05 3.920 15,147,683 -21,173 9.01% 59,381,518
2008-05-05 2008-04-30 4.250 15,168,856 -21,173 9.02% 64,462,168
2008-05-02 2008-04-29 4.151 15,190,029 +646,903 9.04% 63,050,933
2008-04-30 2008-04-28 4.052 14,543,126 +8,905 9.05% 58,928,481
2008-04-25 2008-04-23 4.200 14,534,221 -8,905 9.05% 61,046,998
2008-04-24 2008-04-22 4.151 14,543,126 -1,619 9.05% 60,365,761
2008-04-18 2008-04-16 4.052 14,544,745 +13,762 9.05% 58,935,041
2008-04-14 2008-04-10 3.953 14,530,983 -1,619 9.05% 57,443,198
2008-04-08 2008-04-03 4.151 14,532,602 +8,094 9.05% 60,322,078
2008-03-31 2008-03-27 4.003 14,524,508 +4,048 9.04% 58,135,322
2008-03-28 2008-03-26 4.003 14,520,460 +8,095 9.04% 58,119,119
2008-03-25 2008-03-19 3.953 14,512,365 -9,714 9.04% 57,369,598
2008-03-19 2008-03-17 4.003 14,522,079 +6,476 9.04% 58,125,599
2008-03-18 2008-03-14 4.200 14,515,603 +15,380 9.04% 60,968,799
2008-03-17 2008-03-13 4.052 14,500,223 +13,761 9.03% 58,754,639
2008-03-14 2008-03-12 4.052 14,486,462 +9,714 9.02% 58,698,880
2008-03-13 2008-03-11 4.101 14,476,748 +106,851 9.01% 59,374,879
2008-03-12 2008-03-10 4.200 14,369,897 +229,083 8.95% 60,356,801
2008-03-11 2008-03-07 4.250 14,140,814 +157,849 8.80% 60,093,360
2008-03-07 2008-03-05 4.151 13,982,965 +40,474 8.71% 58,040,639
2008-03-06 2008-03-04 4.101 13,942,491 +31,570 8.68% 57,183,679
2008-03-04 2008-02-29 3.953 13,910,921 +44,521 8.66% 54,991,998
2008-03-03 2008-02-28 3.953 13,866,400 -20,237 8.63% 54,816,000
2008-02-29 2008-02-27 3.953 13,886,637 +93,090 8.65% 54,896,000
2008-02-28 2008-02-26 3.904 13,793,547 +147,326 8.59% 53,846,401
2008-02-27 2008-02-25 3.854 13,646,221 -4,048 8.50% 52,596,959
2008-02-26 2008-02-22 3.805 13,650,269 +79,329 8.50% 51,938,041
2008-02-21 2008-02-19 3.805 13,570,940 -16,189 8.45% 51,636,201
2008-02-19 2008-02-15 3.706 13,587,129 -4,048 8.46% 50,354,999
2008-02-14 2008-02-12 3.755 13,591,177 +134,374 8.46% 51,041,601
2008-02-13 2008-02-11 3.805 13,456,803 +21,856 8.38% 51,201,920
2008-02-04 2008-01-31 3.657 13,434,947 +29,951 8.37% 49,127,120
2008-02-01 2008-01-30 3.657 13,404,996 +37,236 8.35% 49,017,599
2008-01-31 2008-01-29 3.706 13,367,760 +64,758 8.32% 49,542,000
2008-01-30 2008-01-28 3.607 13,303,002 +101,185 8.29% 47,987,281
2008-01-28 2008-01-24 3.657 13,201,817 +125,470 8.22% 48,274,642
2008-01-25 2008-01-23 3.607 13,076,347 -4,048 8.15% 47,169,680
2008-01-24 2008-01-22 3.607 13,080,395 -3,237 8.15% 47,184,282
2008-01-23 2008-01-21 3.755 13,083,632 +206,417 8.15% 49,135,518
2008-01-22 2008-01-18 3.805 12,877,215 +23,475 8.02% 48,996,640
2008-01-21 2008-01-17 3.805 12,853,740 +68,806 8.01% 48,907,320
2008-01-18 2008-01-16 3.706 12,784,934 +86,614 7.96% 47,381,999
2008-01-17 2008-01-15 3.755 12,698,320 +180,514 7.91% 47,688,481
2008-01-16 2008-01-14 3.805 12,517,806 +20,237 7.80% 47,629,122
2008-01-15 2008-01-11 3.755 12,497,569 +12,143 7.79% 46,934,562
2008-01-14 2008-01-10 3.755 12,485,426 +58,282 7.78% 46,888,959
2008-01-11 2008-01-09 3.854 12,427,144 +60,711 7.74% 47,898,241
2008-01-09 2008-01-07 3.755 12,366,433 -8,095 7.70% 46,442,081
2008-01-02 2007-12-27 3.657 12,374,528 +161,897 7.71% 45,249,522
2007-12-28 2007-12-24 3.706 12,212,631 +18,618 7.56% 45,260,998
2007-12-27 2007-12-20 3.607 12,194,013 +24,284 7.54% 43,986,878
2007-12-21 2007-12-19 3.607 12,169,729 +63,949 7.53% 43,899,280
2007-12-20 2007-12-18 3.508 12,105,780 +8,095 7.49% 42,472,200
2007-12-18 2007-12-14 3.607 12,097,685 +28,332 7.49% 43,639,399
2007-12-17 2007-12-13 3.607 12,069,353 +1,619 7.47% 43,537,198
2007-12-10 2007-12-06 3.607 12,067,734 -8,095 7.47% 43,531,358
2007-12-06 2007-12-04 3.657 12,075,829 -6,476 7.47% 44,157,279
2007-12-03 2007-11-29 3.607 12,082,305 +2,428 7.48% 43,583,920
2007-11-29 2007-11-27 3.657 12,079,877 -4,047 7.44% 44,172,081
2007-11-26 2007-11-22 3.657 12,083,924 +40,474 7.45% 44,186,880
2007-11-22 2007-11-20 3.706 12,043,450 +10,523 7.42% 44,634,000
2007-11-15 2007-11-13 3.706 12,032,927 +40,474 7.42% 44,595,001
2007-11-14 2007-11-12 3.706 11,992,453 +67,997 7.39% 44,445,001
2007-11-13 2007-11-09 3.755 11,924,456 -3,238 7.35% 44,782,238
2007-11-12 2007-11-08 3.755 11,927,694 +87,424 7.35% 44,794,399
2007-11-09 2007-11-07 3.805 11,840,270 +4,047 7.30% 45,051,158
2007-11-08 2007-11-06 3.755 11,836,223 -1,619 7.29% 44,450,880
2007-11-07 2007-11-05 3.805 11,837,842 +21,856 7.30% 45,041,920
2007-11-06 2007-11-02 3.805 11,815,986 +4,047 7.28% 44,958,760
2007-11-02 2007-10-31 3.854 11,811,939 +20,237 7.28% 45,527,041
2007-10-30 2007-10-26 3.854 11,791,702 +13,762 7.24% 45,449,041
2007-10-29 2007-10-25 3.805 11,777,940 +32,379 7.24% 44,813,998
2007-10-26 2007-10-24 3.805 11,745,561 +121,422 7.22% 44,690,799
2007-10-25 2007-10-23 3.706 11,624,139 +125,469 7.14% 43,079,999
2007-10-24 2007-10-22 3.706 11,498,670 -9,713 7.06% 42,615,001
2007-10-23 2007-10-18 3.805 11,508,383 +29,950 7.07% 43,788,358
2007-10-22 2007-10-17 3.755 11,478,433 +18,618 7.05% 43,107,201
2007-10-18 2007-10-16 3.706 11,459,815 +72,854 7.04% 42,471,001
2007-10-17 2007-10-15 3.755 11,386,961 -1,619 7.00% 42,763,678
2007-10-16 2007-10-12 3.854 11,388,580 -8,095 7.00% 43,895,279
2007-10-11 2007-10-09 3.904 11,396,675 +26,713 7.00% 44,489,639
2007-10-08 2007-10-04 3.805 11,369,962 +161,896 6.99% 43,261,679
2007-10-05 2007-10-03 3.706 11,208,066 -20,237 6.89% 41,537,999
2007-10-03 2007-09-28 4.101 11,228,303 -36,427 6.90% 46,051,719
2007-09-28 2007-09-25 4.003 11,264,730 +40,474 6.92% 45,087,841
2007-09-21 2007-09-19 4.151 11,224,256 -6,476 6.90% 46,589,761
2007-09-20 2007-09-18 4.101 11,230,732 -8,094 6.90% 46,061,681
2007-09-18 2007-09-14 4.299 11,238,826 -76,092 6.91% 48,316,318
2007-09-17 2007-09-13 4.299 11,314,918 -150,563 6.95% 48,643,441
2007-09-14 2007-09-12 4.052 11,465,481 +60,711 7.04% 46,457,920
2007-09-13 2007-09-11 4.052 11,404,770 -31,570 7.01% 46,211,920
2007-09-12 2007-09-10 3.953 11,436,340 -36,426 7.03% 45,209,601
2007-09-11 2007-09-07 4.003 11,472,766 -32,380 7.05% 45,920,519
2007-09-10 2007-09-06 3.953 11,505,146 +9,714 7.07% 45,481,602
2007-09-06 2007-09-04 3.978 11,495,432 +195,682 7.06% 45,732,648
2007-09-04 2007-08-31 3.928 11,299,750 +7,943 7.08% 44,385,120
2007-08-31 2007-08-29 3.878 11,291,807 +11,120 7.07% 43,785,280
2007-08-29 2007-08-27 4.029 11,280,687 -99,288 7.06% 45,446,401
2007-08-28 2007-08-24 3.928 11,379,975 -99,287 7.13% 44,700,242
2007-08-27 2007-08-23 4.029 11,479,262 -42,098 7.19% 46,246,398
2007-08-23 2007-08-21 3.827 11,521,360 +39,715 7.21% 44,095,198
2007-08-22 2007-08-20 3.928 11,481,645 +59,572 7.19% 45,099,599
2007-08-21 2007-08-17 3.777 11,422,073 -14,297 7.15% 43,140,001
2007-08-20 2007-08-16 3.878 11,436,370 -131,060 7.16% 44,345,840
2007-08-17 2007-08-15 4.029 11,567,430 +42,495 7.24% 46,601,600
2007-08-16 2007-08-14 4.079 11,524,935 -45,672 7.22% 47,010,781
2007-08-15 2007-08-13 4.079 11,570,607 +72,281 7.24% 47,197,079
2007-08-14 2007-08-10 4.029 11,498,326 -794 7.20% 46,323,201
2007-08-07 2007-08-03 4.230 11,499,120 -794 7.20% 48,642,720
2007-08-06 2007-08-02 4.129 11,499,914 -19,858 7.20% 47,487,839
2007-08-03 2007-08-01 4.230 11,519,772 +4,766 7.21% 48,730,081
2007-07-31 2007-07-27 4.129 11,515,006 +7,943 7.21% 47,550,160
2007-07-30 2007-07-26 4.280 11,507,063 -2,383 7.21% 49,255,800
2007-07-27 2007-07-25 4.280 11,509,446 -24,623 7.21% 49,266,000
2007-07-26 2007-07-24 4.230 11,534,069 +3,971 7.22% 48,790,559
2007-07-25 2007-07-23 4.331 11,530,098 -23,829 7.22% 49,935,041
2007-07-24 2007-07-20 4.280 11,553,927 +14,298 7.23% 49,456,401
2007-07-23 2007-07-19 4.129 11,539,629 +118,351 7.23% 47,651,838
2007-07-19 2007-07-17 4.129 11,421,278 +93,727 7.15% 47,163,119
2007-07-18 2007-07-16 4.079 11,327,551 +44,481 7.09% 46,205,642
2007-07-17 2007-07-13 4.079 11,283,070 +14,298 7.06% 46,024,201
2007-07-13 2007-07-11 4.129 11,268,772 -7,149 7.06% 46,533,359
2007-07-11 2007-07-09 4.029 11,275,921 +7,943 7.06% 45,427,200
2007-07-10 2007-07-06 4.029 11,267,978 -19,857 7.06% 45,395,200
2007-07-06 2007-07-04 3.928 11,287,835 +3,971 7.07% 44,338,318
2007-07-05 2007-07-03 4.079 11,283,864 +31,772 7.07% 46,027,440
2007-07-04 2007-06-29 4.079 11,252,092 +7,149 7.05% 45,897,841
2007-07-03 2007-06-28 4.129 11,244,943 -27,801 7.04% 46,434,959
2007-06-28 2007-06-26 4.280 11,272,744 -8,737 7.07% 48,252,801
2007-06-27 2007-06-25 4.230 11,281,481 -3,972 7.07% 47,722,080
2007-06-26 2007-06-22 4.280 11,285,453 7.08% 48,307,202

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top