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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.550 26,635,263 +0 0.34% 147,825,710
2025-10-13 2025-10-09 5.450 26,635,263 +0 0.34% 145,162,183
2025-10-10 2025-10-08 5.440 26,635,263 +0 0.34% 144,895,831
2025-10-09 2025-10-06 5.410 26,635,263 -8,000 0.34% 144,096,773
2025-09-29 2025-09-25 5.230 26,643,263 +20,000 0.34% 139,344,265
2025-09-23 2025-09-19 5.310 26,623,263 -1,240 0.34% 141,369,527
2025-09-19 2025-09-17 5.390 26,624,503 -200,000 0.34% 143,506,071
2025-09-18 2025-09-16 5.400 26,824,503 -1,000 0.35% 144,852,316
2025-09-16 2025-09-12 5.400 26,825,503 -462 0.35% 144,857,716
2025-09-15 2025-09-11 5.400 26,825,965 +9,000 0.35% 144,860,211
2025-09-08 2025-09-04 5.220 26,816,965 +8,000 0.35% 139,984,557
2025-08-28 2025-08-26 5.330 26,808,965 +220,000 0.35% 142,891,783
2025-08-27 2025-08-25 5.310 26,588,965 -8,000 0.34% 141,187,404
2025-08-22 2025-08-20 5.340 26,596,965 -2,000 0.34% 142,027,793
2025-08-21 2025-08-19 5.390 26,598,965 +60,000 0.34% 143,368,421
2025-08-20 2025-08-18 5.380 26,538,965 +17,184 0.34% 142,779,632
2025-08-19 2025-08-15 5.380 26,521,781 -10,000 0.34% 142,687,182
2025-08-18 2025-08-14 5.639 26,531,781 -4,753 0.34% 149,624,756
2025-08-15 2025-08-13 5.629 26,536,534 +467,982 0.34% 149,381,431
2025-08-13 2025-08-11 5.629 26,068,552 +282,921 0.34% 146,747,032
2025-08-05 2025-08-01 5.721 25,785,631 -176,826 0.34% 147,516,760
2025-07-30 2025-07-28 5.741 25,962,457 +176,826 0.34% 149,056,933
2025-07-29 2025-07-25 5.741 25,785,631 -162,630 0.34% 148,041,731
2025-07-28 2025-07-24 5.782 25,948,261 +510,830 0.34% 150,031,994
2025-07-21 2025-07-17 5.802 25,437,431 -196,473 0.33% 147,596,273
2025-07-18 2025-07-16 5.833 25,633,904 -1,767,274 0.34% 149,519,096
2025-07-17 2025-07-15 5.711 27,401,178 -39,294 0.36% 156,480,196
2025-07-16 2025-07-14 5.670 27,440,472 -5,340 0.36% 155,587,270
2025-07-11 2025-07-09 5.680 27,445,812 -21,612 0.36% 155,896,932
2025-07-09 2025-07-07 5.650 27,467,424 -225,944 0.36% 155,180,877
2025-07-08 2025-07-04 5.558 27,693,368 -29,470 0.36% 153,920,231
2025-07-04 2025-07-02 5.456 27,722,838 -79,572 0.36% 151,261,974
2025-07-03 2025-06-30 5.426 27,802,410 +196,473 0.37% 150,847,091
2025-06-26 2025-06-24 5.354 27,605,937 -393 0.36% 147,813,984
2025-06-25 2025-06-23 5.375 27,606,330 -49,118 0.36% 148,378,127
2025-06-24 2025-06-20 5.242 27,655,448 +844,833 0.36% 144,982,376
2025-06-23 2025-06-19 5.212 26,810,615 +196,473 0.35% 139,734,622
2025-06-18 2025-06-16 5.273 26,614,142 +198,438 0.35% 140,336,137
2025-06-12 2025-06-10 5.232 26,415,704 -786 0.35% 138,214,178
2025-06-09 2025-06-05 5.334 26,416,490 -3,929 0.35% 140,907,362
2025-06-05 2025-06-03 5.416 26,420,419 -890 0.35% 143,079,897
2025-06-04 2025-06-02 5.385 26,421,309 -975 0.35% 142,277,848
2025-06-03 2025-05-30 5.314 26,422,284 +41,259 0.35% 140,400,336
2025-05-29 2025-05-27 5.232 26,381,025 -9,823 0.35% 138,032,728
2025-05-26 2025-05-22 5.080 26,390,848 +491,182 0.35% 134,054,432
2025-05-22 2025-05-20 5.100 25,899,666 +58,942 0.34% 132,086,726
2025-05-21 2025-05-19 5.141 25,840,724 -327,716 0.34% 132,838,310
2025-05-20 2025-05-16 5.732 26,168,440 +18,665 0.34% 149,996,509
2025-05-19 2025-05-15 5.710 26,149,775 +1,397,271 0.34% 149,327,085
2025-05-15 2025-05-13 5.775 24,752,504 -92,987 0.34% 142,945,186
2025-05-14 2025-05-12 5.796 24,845,491 +7,439 0.35% 144,016,568
2025-05-13 2025-05-09 5.861 24,838,052 +200,853 0.35% 145,576,121
2025-05-12 2025-05-08 5.753 24,637,199 -47,052 0.34% 141,749,398
2025-05-09 2025-05-07 5.721 24,684,251 -4,805 0.34% 141,223,735
2025-05-08 2025-05-06 5.764 24,689,056 +83,689 0.34% 142,313,265
2025-05-07 2025-05-02 5.581 24,605,367 -29,581 0.34% 137,332,496
2025-05-02 2025-04-29 5.463 24,634,948 -33,476 0.34% 134,583,392
2025-04-30 2025-04-28 5.452 24,668,424 -39,610 0.34% 134,500,987
2025-04-29 2025-04-25 5.399 24,708,034 -27,897 0.34% 133,388,386
2025-04-28 2025-04-24 5.399 24,735,931 -3,719 0.34% 133,538,990
2025-04-23 2025-04-17 5.237 24,739,650 -3,720 0.34% 129,568,258
2025-04-15 2025-04-11 5.162 24,743,370 -13,948 0.34% 127,725,084
2025-04-14 2025-04-10 5.216 24,757,318 -48,353 0.34% 129,128,303
2025-04-10 2025-04-08 5.237 24,805,671 -204,572 0.34% 129,914,028
2025-04-09 2025-04-07 5.087 25,010,243 -650,912 0.35% 127,219,932
2025-04-08 2025-04-03 5.291 25,661,155 -9,299 0.36% 135,774,250
2025-04-02 2025-03-31 5.205 25,670,454 -288,590 0.36% 133,614,940
2025-04-01 2025-03-28 5.194 25,959,044 -30,686 0.36% 134,837,886
2025-03-31 2025-03-27 5.151 25,989,730 -9,299 0.36% 133,879,287
2025-03-21 2025-03-19 4.947 25,999,029 -9,299 0.36% 128,614,836
2025-03-19 2025-03-17 5.011 26,008,328 -18,597 0.36% 130,339,022
2025-03-18 2025-03-14 5.022 26,026,925 +18,597 0.36% 130,712,117
2025-03-12 2025-03-10 4.968 26,008,328 -18,597 0.36% 129,220,232
2025-03-11 2025-03-07 4.936 26,026,925 -18,598 0.36% 128,472,938
2025-03-10 2025-03-06 4.947 26,045,523 -278,962 0.36% 128,844,838
2025-03-06 2025-03-04 4.882 26,324,485 -92,987 0.37% 128,526,253
2025-03-04 2025-02-28 4.839 26,417,472 -3,740 0.37% 127,843,861
2025-03-03 2025-02-27 4.947 26,421,212 +277,277 0.37% 130,703,337
2025-02-28 2025-02-26 4.850 26,143,935 -929,873 0.36% 126,801,271
2025-02-26 2025-02-24 4.872 27,073,808 +18,225 0.38% 131,893,580
2025-02-25 2025-02-21 5.248 27,055,583 -92,987 0.38% 141,988,388
2025-02-24 2025-02-20 5.108 27,148,570 +23,749 0.38% 138,680,908
2025-02-21 2025-02-19 5.130 27,124,821 +130,182 0.38% 139,143,002
2025-02-20 2025-02-18 5.205 26,994,639 -118,346 0.38% 140,507,334
2025-02-18 2025-02-14 4.786 27,112,985 -213,871 0.38% 129,751,819
2025-02-14 2025-02-12 4.818 27,326,856 -516,080 0.38% 131,656,950
2025-02-12 2025-02-10 4.710 27,842,936 +4,650 0.39% 131,149,080
2025-02-05 2025-02-03 4.936 27,838,286 -18,598 0.39% 137,414,096
2025-01-21 2025-01-17 5.065 27,856,884 -18,597 0.39% 141,100,825
2025-01-20 2025-01-16 5.044 27,875,481 -826,464 0.39% 140,595,468
2025-01-17 2025-01-15 4.893 28,701,945 -743,898 0.40% 140,442,591
2025-01-15 2025-01-13 4.807 29,445,843 -92,988 0.41% 141,549,267
2025-01-14 2025-01-10 4.872 29,538,831 -204,572 0.41% 143,902,260
2025-01-13 2025-01-09 4.839 29,743,403 -13,282 0.41% 143,939,264
2025-01-08 2025-01-06 4.850 29,756,685 -46,494 0.41% 144,323,548
2025-01-07 2025-01-03 4.850 29,803,179 -186,248 0.41% 144,549,050
2025-01-06 2025-01-02 4.839 29,989,427 -12 0.42% 145,129,865
2025-01-03 2024-12-31 4.861 29,989,439 -204,572 0.42% 145,774,945
2025-01-02 2024-12-27 4.786 30,194,011 -185,975 0.42% 144,496,367
2024-12-30 2024-12-24 4.743 30,379,986 -6,808 0.42% 144,079,525
2024-12-27 2024-12-20 4.743 30,386,794 -37,195 0.42% 144,111,812
2024-12-23 2024-12-19 4.721 30,423,989 -10,229 0.42% 143,633,844
2024-12-20 2024-12-18 4.678 30,434,218 -63,005 0.42% 142,372,959
2024-12-13 2024-12-11 4.721 30,497,223 -148,780 0.42% 143,979,587
2024-12-12 2024-12-10 4.700 30,646,003 -42,962 0.43% 144,022,845
2024-12-09 2024-12-05 4.678 30,688,965 -5,579 0.43% 143,564,680
2024-12-05 2024-12-03 4.635 30,694,544 -41,845 0.43% 142,270,404
2024-12-03 2024-11-29 4.560 30,736,389 -30,214 0.43% 140,150,551
2024-11-28 2024-11-26 4.549 30,766,603 -9,299 0.43% 139,957,451
2024-11-27 2024-11-25 4.538 30,775,902 -13,018 0.43% 139,668,783
2024-11-25 2024-11-21 4.603 30,788,920 -17,110 0.43% 141,714,514
2024-11-22 2024-11-20 4.635 30,806,030 -91,127 0.43% 142,787,146
2024-11-19 2024-11-15 4.635 30,897,157 -8,424 0.43% 143,209,523
2024-11-18 2024-11-14 4.624 30,905,581 +119,024 0.43% 142,916,205
2024-11-15 2024-11-13 4.657 30,786,557 -92,988 0.43% 143,359,054
2024-11-13 2024-11-11 4.646 30,879,545 -11,792 0.43% 143,459,974
2024-11-08 2024-11-06 4.678 30,891,337 -99,048 0.43% 144,511,388
2024-11-07 2024-11-05 4.689 30,990,385 -3,544 0.43% 145,308,015
2024-11-06 2024-11-04 4.700 30,993,929 +66,765 0.43% 145,657,945
2024-11-05 2024-11-01 4.624 30,927,164 -1,860 0.43% 143,016,011
2024-11-04 2024-10-31 4.592 30,929,024 -3,720 0.43% 142,026,766
2024-11-01 2024-10-30 4.614 30,932,744 +2,883 0.43% 142,709,159
2024-10-31 2024-10-29 4.614 30,929,861 +182,436 0.43% 142,695,859
2024-10-30 2024-10-28 4.624 30,747,425 -7,439 0.43% 142,184,847
2024-10-28 2024-10-24 4.657 30,754,864 -141,525 0.43% 143,211,474
2024-10-23 2024-10-21 4.667 30,896,389 -60,422 0.43% 144,202,757
2024-10-22 2024-10-18 4.678 30,956,811 -18,597 0.43% 144,817,679
2024-10-14 2024-10-09 4.614 30,975,408 -59,951 0.43% 142,905,991
2024-10-09 2024-10-07 4.829 31,035,359 -18,597 0.43% 149,857,755
2024-10-08 2024-10-04 4.710 31,053,956 -2,232 0.43% 146,274,005
2024-10-04 2024-10-02 4.710 31,056,188 -3,370 0.43% 146,284,518
2024-10-03 2024-09-30 4.592 31,059,558 -40,084 0.43% 142,626,181
2024-10-02 2024-09-27 4.624 31,099,642 -111,771 0.43% 143,813,599
2024-09-30 2024-09-26 4.710 31,211,413 -188,991 0.43% 147,015,677
2024-09-27 2024-09-25 4.753 31,400,404 -539,371 0.44% 149,256,624
2024-09-26 2024-09-24 4.775 31,939,775 -55,793 0.44% 152,507,405
2024-09-25 2024-09-23 4.710 31,995,568 -175,019 0.44% 150,709,297
2024-09-24 2024-09-20 4.775 32,170,587 -14,170 0.45% 153,609,496
2024-09-20 2024-09-17 4.743 32,184,757 -492,833 0.45% 152,638,796
2024-09-17 2024-09-13 4.657 32,677,590 -185,975 0.45% 152,164,739
2024-09-16 2024-09-12 4.646 32,863,565 -11,158 0.46% 152,677,320
2024-09-13 2024-09-11 4.667 32,874,723 -18,598 0.46% 153,436,237
2024-09-12 2024-09-10 4.721 32,893,321 -18,597 0.46% 155,291,739
2024-09-10 2024-09-05 4.732 32,911,918 -47,000 0.46% 155,733,476
2024-09-05 2024-09-03 4.689 32,958,918 -3,707 0.46% 154,538,091
2024-09-04 2024-09-02 4.700 32,962,625 -39,985 0.46% 154,909,958
2024-09-03 2024-08-30 4.743 33,002,610 -25,271 0.46% 156,517,530
2024-09-02 2024-08-29 4.721 33,027,881 -46,494 0.46% 155,927,006
2024-08-30 2024-08-28 4.732 33,074,375 -2,789 0.46% 156,502,194
2024-08-29 2024-08-27 4.646 33,077,164 -94,925 0.46% 153,669,657
2024-08-28 2024-08-26 4.624 33,172,089 -1,860 0.46% 153,397,184
2024-08-26 2024-08-22 4.614 33,173,949 -9,546 0.46% 153,049,027
2024-08-22 2024-08-20 4.624 33,183,495 -305,659 0.46% 153,449,928
2024-08-21 2024-08-19 4.614 33,489,154 -63,231 0.47% 154,503,235
2024-08-20 2024-08-16 4.571 33,552,385 +8,555 0.47% 153,351,644
2024-08-19 2024-08-15 4.614 33,543,830 -16,738 0.47% 154,755,484
2024-08-16 2024-08-14 4.624 33,560,568 -9,299 0.47% 155,193,621
2024-08-15 2024-08-13 4.603 33,569,867 -24,325 0.47% 154,514,592
2024-08-12 2024-08-08 4.646 33,594,192 -230,519 0.47% 156,072,223
2024-08-09 2024-08-07 4.657 33,824,711 +763,115 0.47% 157,515,548
2024-08-08 2024-08-06 4.635 33,061,596 -202,106 0.47% 153,233,907
2024-08-07 2024-08-05 4.547 33,263,702 +9,083 0.47% 151,241,020
2024-08-06 2024-08-02 4.580 33,254,619 -18,167 0.47% 152,298,025
2024-08-02 2024-07-31 4.459 33,272,786 -2,904 0.47% 148,351,914
2024-08-01 2024-07-30 4.404 33,275,690 +13,626 0.47% 146,533,197
2024-07-31 2024-07-29 4.393 33,262,064 +9,083 0.47% 146,107,011
2024-07-29 2024-07-25 4.305 33,252,981 -27,250 0.47% 143,138,449
2024-07-26 2024-07-24 4.349 33,280,231 -9,084 0.47% 144,721,279
2024-07-25 2024-07-23 4.360 33,289,315 -18,167 0.47% 145,127,265
2024-07-19 2024-07-17 4.371 33,307,482 +9,084 0.47% 145,573,148
2024-07-18 2024-07-16 4.382 33,298,398 -1,817 0.47% 145,900,029
2024-07-10 2024-07-08 4.294 33,300,215 +13,461 0.47% 142,975,166
2024-07-09 2024-07-05 4.283 33,286,754 -12,717 0.47% 142,550,916
2024-07-08 2024-07-04 4.272 33,299,471 +9,083 0.47% 142,238,782
2024-06-27 2024-06-25 4.260 33,290,388 -4,936 0.47% 141,833,489
2024-06-26 2024-06-24 4.238 33,295,324 +9,083 0.47% 141,121,421
2024-06-25 2024-06-21 4.227 33,286,241 -4,115 0.47% 140,716,474
2024-06-21 2024-06-19 4.238 33,290,356 -311 0.47% 141,100,364
2024-06-17 2024-06-13 4.238 33,290,667 +18,167 0.47% 141,101,682
2024-06-12 2024-06-07 4.294 33,272,500 -1,817 0.47% 142,856,171
2024-06-11 2024-06-06 4.216 33,274,317 -155,327 0.47% 140,299,747
2024-06-07 2024-06-05 4.238 33,429,644 +86,293 0.48% 141,690,733
2024-06-04 2024-05-31 4.938 33,343,351 +90,834 0.47% 164,657,308
2024-06-03 2024-05-30 4.950 33,252,517 +2,197,910 0.47% 164,601,593
2024-05-28 2024-05-24 4.950 31,054,607 +6,771 0.47% 153,721,830
2024-05-24 2024-05-22 4.962 31,047,836 -22,315 0.47% 154,055,111
2024-05-23 2024-05-21 4.915 31,070,151 +143,898 0.47% 152,697,589
2024-05-21 2024-05-17 4.903 30,926,253 +11,850 0.47% 151,625,025
2024-05-20 2024-05-16 4.891 30,914,403 +40,630 0.47% 151,201,706
2024-05-17 2024-05-14 4.856 30,873,773 +76,181 0.47% 149,908,761
2024-05-16 2024-05-13 4.915 30,797,592 +69,676 0.47% 151,358,069
2024-05-14 2024-05-10 4.867 30,727,916 -69,196 0.47% 149,563,565
2024-05-13 2024-05-09 4.749 30,797,112 -28,372 0.47% 146,262,008
2024-05-10 2024-05-08 4.749 30,825,484 +42,322 0.47% 146,396,752
2024-05-06 2024-05-02 4.619 30,783,162 -103,267 0.47% 142,195,375
2024-05-03 2024-04-30 4.631 30,886,429 -1,693 0.47% 143,037,283
2024-05-02 2024-04-29 4.643 30,888,122 -8,465 0.47% 143,410,034
2024-04-24 2024-04-22 4.596 30,896,587 +10,158 0.47% 141,989,292
2024-04-23 2024-04-19 4.548 30,886,429 -677 0.47% 140,483,046
2024-04-22 2024-04-18 4.548 30,887,106 -11,851 0.47% 140,486,125
2024-04-18 2024-04-16 4.572 30,898,957 +10,158 0.47% 141,270,106
2024-04-09 2024-04-05 4.607 30,888,799 -95,650 0.47% 142,318,421
2024-04-08 2024-04-03 4.607 30,984,449 +84,646 0.47% 142,759,123
2024-03-28 2024-03-26 4.572 30,899,803 +7,851 0.47% 141,273,974
2024-03-25 2024-03-21 4.607 30,891,952 -2,230 0.47% 142,332,948
2024-03-12 2024-03-08 4.690 30,894,182 -20,315 0.47% 144,898,101
2024-03-08 2024-03-06 4.667 30,914,497 +262,402 0.47% 144,262,936
2024-03-06 2024-03-04 4.690 30,652,095 -1,171 0.47% 143,762,678
2024-03-04 2024-02-29 4.607 30,653,266 -6,772 0.47% 141,233,215
2024-03-01 2024-02-28 4.678 30,660,038 -16,929 0.47% 143,437,716
2024-02-29 2024-02-27 4.714 30,676,967 +76,181 0.47% 144,604,164
2024-02-28 2024-02-26 4.714 30,600,786 +11,004 0.47% 144,245,065
2024-02-27 2024-02-23 4.926 30,589,782 -16,929 0.47% 150,698,151
2024-02-26 2024-02-22 4.903 30,606,711 +32,428 0.47% 150,058,377
2024-02-22 2024-02-20 4.915 30,574,283 -17,411 0.47% 150,260,593
2024-02-16 2024-02-14 4.891 30,591,694 -16,929 0.47% 149,623,343
2024-02-15 2024-02-09 4.844 30,608,623 -166,752 0.47% 148,259,706
2024-02-07 2024-02-05 4.749 30,775,375 +3,372 0.47% 146,158,774
2024-02-02 2024-01-31 4.773 30,772,003 +42,159 0.47% 146,869,838
2024-01-30 2024-01-26 4.915 30,729,844 -25,394 0.47% 151,025,114
2024-01-19 2024-01-17 4.879 30,755,238 +20,992 0.47% 150,059,892
2024-01-16 2024-01-12 4.938 30,734,246 -16,929 0.47% 151,772,934
2024-01-05 2024-01-03 4.985 30,751,175 -26,698 0.47% 153,309,706
2024-01-02 2023-12-28 4.926 30,777,873 +121,043 0.47% 151,624,766
2023-12-27 2023-12-21 4.844 30,656,830 +11,851 0.47% 148,493,207
2023-12-20 2023-12-18 4.915 30,644,979 -14,390 0.47% 150,608,036
2023-12-19 2023-12-15 4.938 30,659,369 -15,236 0.47% 151,403,174
2023-12-18 2023-12-14 5.033 30,674,605 -67,717 0.47% 154,377,521
2023-12-15 2023-12-13 4.915 30,742,322 -144,115 0.47% 151,086,438
2023-12-14 2023-12-12 4.844 30,886,437 -42,323 0.47% 149,605,360
2023-12-13 2023-12-11 4.773 30,928,760 +1,051,299 0.47% 147,618,014
2023-12-12 2023-12-08 4.749 29,877,461 +29,626 0.46% 141,894,390
2023-12-08 2023-12-06 4.773 29,847,835 -20,315 0.46% 142,458,933
2023-12-04 2023-11-30 4.678 29,868,150 -25,394 0.46% 139,733,004
2023-11-28 2023-11-24 4.737 29,893,544 -16,929 0.46% 141,617,611
2023-11-27 2023-11-23 4.655 29,910,473 -448 0.46% 139,224,282
2023-11-24 2023-11-22 4.667 29,910,921 -3,386 0.46% 139,579,734
2023-11-22 2023-11-20 4.607 29,914,307 -144,674 0.46% 137,828,503
2023-11-21 2023-11-17 4.584 30,058,981 +14,617 0.46% 137,784,849
2023-11-16 2023-11-14 4.607 30,044,364 -846 0.46% 138,427,733
2023-11-14 2023-11-10 4.596 30,045,210 -6,772 0.46% 138,076,678
2023-11-13 2023-11-09 4.560 30,051,982 +20,315 0.46% 137,042,701
2023-11-10 2023-11-08 4.489 30,031,667 +10,158 0.46% 134,821,304
2023-11-09 2023-11-07 4.537 30,021,509 +18,622 0.46% 136,194,393
2023-11-06 2023-11-02 4.607 30,002,887 -1,127,480 0.46% 138,236,630
2023-11-01 2023-10-30 4.537 31,130,367 +6,772 0.48% 141,224,794
2023-10-31 2023-10-27 4.584 31,123,595 +36,397 0.48% 142,664,844
2023-10-27 2023-10-25 4.560 31,087,198 +20,395 0.47% 141,763,481
2023-10-25 2023-10-20 4.643 31,066,803 -6,772 0.47% 144,239,630
2023-10-19 2023-10-17 4.607 31,073,575 -16,929 0.47% 143,169,766
2023-10-18 2023-10-16 4.596 31,090,504 -27,933 0.47% 142,880,463
2023-10-17 2023-10-13 4.489 31,118,437 -188,760 0.47% 139,700,145
2023-10-16 2023-10-12 4.560 31,307,197 -107,500 0.48% 142,766,718
2023-10-13 2023-10-11 4.454 31,414,697 +135,433 0.48% 139,916,751
2023-10-12 2023-10-10 4.348 31,279,264 -84,645 0.48% 135,987,763
2023-10-05 2023-10-03 4.194 31,363,909 +16,929 0.48% 131,538,845
2023-09-29 2023-09-27 4.206 31,346,980 +17,775 0.48% 131,838,177
2023-09-27 2023-09-25 4.229 31,329,205 +1,693 0.48% 132,503,664
2023-09-26 2023-09-22 4.277 31,327,512 -29,688 0.48% 133,976,911
2023-09-25 2023-09-21 4.194 31,357,200 +55,866 0.48% 131,510,708
2023-09-19 2023-09-15 4.241 31,301,334 -25,394 0.48% 132,755,579
2023-09-15 2023-09-13 4.288 31,326,728 +16,929 0.48% 134,343,651
2023-09-13 2023-09-11 4.312 31,309,799 +23,701 0.48% 135,010,837
2023-08-30 2023-08-28 4.348 31,286,098 +80,413 0.48% 136,017,474
2023-08-28 2023-08-24 4.277 31,205,685 -110,039 0.48% 133,455,899
2023-08-25 2023-08-23 4.253 31,315,724 +25,394 0.48% 133,186,573
2023-08-23 2023-08-21 4.182 31,290,330 +12,697 0.48% 130,860,595
2023-08-21 2023-08-17 4.418 31,277,633 +42,322 0.48% 138,197,748
2023-08-18 2023-08-16 4.655 31,235,311 +42,323 0.48% 145,400,255
2023-08-17 2023-08-15 4.643 31,192,988 +793,634 0.48% 144,825,108
2023-08-14 2023-08-10 4.691 30,399,354 -1,516 0.48% 142,614,417
2023-08-09 2023-08-07 4.643 30,400,870 +6,600 0.48% 141,147,405
2023-08-08 2023-08-04 4.752 30,394,270 -17,169 0.48% 144,432,821
2023-08-07 2023-08-03 4.837 30,411,439 +8,250 0.48% 147,095,022
2023-07-27 2023-07-25 4.885 30,403,189 -748 0.48% 148,529,355
2023-07-26 2023-07-24 4.849 30,403,937 +8,249 0.48% 147,427,305
2023-07-21 2023-07-19 4.910 30,395,688 +115,489 0.48% 149,229,647
2023-07-13 2023-07-11 4.837 30,280,199 +24,748 0.47% 146,460,236
2023-07-07 2023-07-05 4.813 30,255,451 +37,946 0.47% 145,606,998
2023-07-06 2023-07-04 4.897 30,217,505 +16,498 0.47% 147,988,537
2023-07-03 2023-06-29 4.861 30,201,007 +247,477 0.47% 146,809,415
2023-06-27 2023-06-23 4.667 29,953,530 +26,397 0.47% 139,796,678
2023-06-26 2023-06-21 4.667 29,927,133 +1,650 0.47% 139,673,480
2023-06-20 2023-06-16 4.534 29,925,483 +65,993 0.47% 135,675,328
2023-06-19 2023-06-15 4.558 29,859,490 -533,063 0.47% 136,100,068
2023-06-12 2023-06-08 4.619 30,392,553 -15,673 0.48% 140,371,929
2023-06-09 2023-06-07 4.643 30,408,226 +8,249 0.48% 141,181,557
2023-06-08 2023-06-06 4.655 30,399,977 +7,424 0.48% 141,511,779
2023-06-07 2023-06-05 4.655 30,392,553 +825 0.48% 141,477,220
2023-06-06 2023-06-02 4.522 30,391,728 -324,194 0.48% 137,420,757
2023-06-05 2023-06-01 5.185 30,715,922 +9,802 0.48% 159,247,131
2023-06-02 2023-05-31 5.224 30,706,120 +2,202,797 0.48% 160,399,307
2023-05-31 2023-05-29 5.224 28,503,323 +6,891 0.48% 148,892,575
2023-05-25 2023-05-23 5.315 28,496,432 -7,657 0.48% 151,461,568
2023-05-17 2023-05-15 5.380 28,504,089 -22,972 0.48% 153,363,473
2023-05-12 2023-05-10 5.380 28,527,061 -540 0.48% 153,487,072
2023-05-11 2023-05-09 5.393 28,527,601 -7,658 0.48% 153,862,526
2023-05-10 2023-05-08 5.420 28,535,259 -15,314 0.48% 154,649,126
2023-05-09 2023-05-05 5.393 28,550,573 -7,658 0.48% 153,986,425
2023-05-04 2023-05-02 5.354 28,558,231 +22,972 0.48% 152,908,882
2023-04-25 2023-04-21 5.263 28,535,259 -137,833 0.48% 150,177,344
2023-03-31 2023-03-29 5.119 28,673,092 -15,315 0.48% 146,783,808
2023-03-30 2023-03-28 5.106 28,688,407 +1,388 0.48% 146,487,560
2023-03-22 2023-03-20 5.106 28,687,019 -41,229 0.48% 146,480,473
2023-03-15 2023-03-13 5.224 28,728,248 -20,675 0.48% 150,067,514
2023-03-10 2023-03-08 5.237 28,748,923 +7,658 0.49% 150,550,952
2023-03-07 2023-03-03 5.171 28,741,265 +15,315 0.48% 148,634,155
2023-03-01 2023-02-27 5.067 28,725,950 +117,924 0.48% 145,553,844
2023-02-28 2023-02-24 5.093 28,608,026 -26,801 0.48% 145,703,523
2023-02-22 2023-02-20 5.132 28,634,827 +484,714 0.48% 146,961,870
2023-02-21 2023-02-17 5.054 28,150,113 +588 0.47% 142,268,470
2023-02-20 2023-02-16 5.080 28,149,525 -12,252 0.47% 143,000,721
2023-02-17 2023-02-15 5.028 28,161,777 -15,315 0.48% 141,591,877
2023-02-16 2023-02-14 5.106 28,177,092 -11,027 0.48% 143,876,705
2023-02-13 2023-02-09 5.106 28,188,119 +229,723 0.48% 143,933,010
2023-02-09 2023-02-07 5.093 27,958,396 +14,549 0.47% 142,394,893
2023-02-08 2023-02-06 5.132 27,943,847 +26,801 0.47% 143,415,569
2023-02-06 2023-02-02 5.158 27,917,046 -130,176 0.47% 144,007,169
2023-02-01 2023-01-30 5.067 28,047,222 +30,630 0.47% 142,114,742
2023-01-30 2023-01-26 5.119 28,016,592 -18,378 0.47% 143,423,041
2023-01-27 2023-01-20 5.041 28,034,970 -166,932 0.47% 141,320,432
2023-01-26 2023-01-19 4.949 28,201,902 -36,756 0.48% 139,583,847
2023-01-19 2023-01-17 4.845 28,238,658 +229,723 0.48% 136,815,568
2023-01-09 2023-01-05 4.714 28,008,935 -14,549 0.47% 132,044,815
2023-01-06 2023-01-04 4.806 28,023,484 -6,843 0.47% 134,675,160
2023-01-05 2023-01-03 4.714 28,030,327 +212,877 0.47% 132,145,665
2023-01-04 2022-12-30 4.597 27,817,450 +53,601 0.47% 127,872,611
2022-12-29 2022-12-23 4.584 27,763,849 -693 0.47% 127,263,641
2022-12-19 2022-12-15 4.584 27,764,542 -153 0.47% 127,266,818
2022-12-15 2022-12-13 4.623 27,764,695 -598 0.47% 128,355,276
2022-12-14 2022-12-12 4.623 27,765,293 +50,538 0.47% 128,358,040
2022-12-13 2022-12-09 4.649 27,714,755 +45,945 0.47% 128,848,271
2022-12-08 2022-12-06 4.597 27,668,810 +15,315 0.47% 127,189,336
2022-12-05 2022-12-01 4.453 27,653,495 -15,045 0.47% 123,146,468
2022-12-02 2022-11-30 4.440 27,668,540 -2,298 0.47% 122,852,137
2022-12-01 2022-11-29 4.427 27,670,838 +9,189 0.47% 122,500,980
2022-11-30 2022-11-28 4.401 27,661,649 +7,658 0.47% 121,737,820
2022-11-29 2022-11-25 4.479 27,653,991 +7,657 0.47% 123,870,957
2022-11-24 2022-11-22 4.310 27,646,334 -7,657 0.47% 119,143,141
2022-11-22 2022-11-18 4.283 27,653,991 +7,657 0.47% 118,453,859
2022-11-15 2022-11-11 4.218 27,646,334 -39,882 0.47% 116,615,862
2022-11-11 2022-11-09 4.088 27,686,216 -32,161 0.47% 113,168,483
2022-11-10 2022-11-08 4.074 27,718,377 +15,315 0.47% 112,937,962
2022-11-09 2022-11-07 4.114 27,703,062 -10,721 0.47% 113,960,903
2022-11-08 2022-11-04 4.035 27,713,783 -56,611 0.47% 111,833,482
2022-11-07 2022-11-03 3.944 27,770,394 -3,063 0.47% 109,523,305
2022-11-04 2022-11-02 4.088 27,773,457 -35,224 0.47% 113,525,084
2022-11-03 2022-11-01 4.009 27,808,681 +38,287 0.47% 111,490,104
2022-11-02 2022-10-31 3.918 27,770,394 +7,657 0.47% 108,797,985
2022-10-28 2022-10-26 4.205 27,762,737 -10,720 0.47% 116,744,305
2022-10-27 2022-10-25 4.153 27,773,457 -15,315 0.47% 115,338,584
2022-10-26 2022-10-24 4.179 27,788,772 +15,315 0.47% 116,127,984
2022-10-20 2022-10-18 4.401 27,773,457 -16,081 0.47% 122,229,883
2022-10-19 2022-10-17 4.310 27,789,538 -15,314 0.47% 119,760,285
2022-10-18 2022-10-14 4.310 27,804,852 -36,756 0.47% 119,826,281
2022-10-14 2022-10-12 4.375 27,841,608 +36,756 0.47% 121,802,633
2022-10-13 2022-10-11 4.427 27,804,852 +206,750 0.47% 123,094,271
2022-10-11 2022-10-07 4.649 27,598,102 +6,126 0.47% 128,305,942
2022-10-06 2022-10-03 4.610 27,591,976 +765,742 0.47% 127,196,471
2022-10-05 2022-09-30 4.636 26,826,234 -40,585 0.45% 124,367,131
2022-09-30 2022-09-28 4.727 26,866,819 -101,843 0.45% 127,011,304
2022-09-29 2022-09-27 4.832 26,968,662 -209,814 0.46% 130,310,280
2022-09-28 2022-09-26 4.871 27,178,476 +22,973 0.46% 132,388,874
2022-09-16 2022-09-14 5.093 27,155,503 -30,630 0.46% 138,305,679
2022-09-15 2022-09-13 5.132 27,186,133 -9,189 0.46% 139,526,771
2022-09-14 2022-09-09 5.041 27,195,322 -22,972 0.46% 137,087,881
2022-09-13 2022-09-08 5.015 27,218,294 +41,350 0.46% 136,492,780
2022-09-09 2022-09-07 5.041 27,176,944 +11,277 0.46% 136,995,240
2022-09-08 2022-09-06 5.067 27,165,667 +22,972 0.46% 137,647,920
2022-09-07 2022-09-05 5.119 27,142,695 -30,629 0.46% 138,949,372
2022-09-06 2022-09-02 5.106 27,173,324 +1,127,172 0.46% 138,751,306
2022-09-05 2022-09-01 5.041 26,046,152 +70,448 0.44% 131,295,073
2022-08-30 2022-08-26 5.185 25,975,704 -15,315 0.44% 134,671,404
2022-08-26 2022-08-24 5.482 25,991,019 +38,287 0.44% 142,485,648
2022-08-25 2022-08-23 5.495 25,952,732 +671,504 0.44% 142,622,769
2022-08-24 2022-08-22 5.509 25,281,228 +22,436 0.44% 139,270,566
2022-08-23 2022-08-19 5.522 25,258,792 +1,047 0.44% 139,484,705
2022-08-22 2022-08-18 5.495 25,257,745 +14,958 0.44% 138,803,480
2022-08-18 2022-08-16 5.549 25,242,787 +22,437 0.44% 140,071,364
2022-08-17 2022-08-15 5.549 25,220,350 +142,098 0.44% 139,946,862
2022-08-16 2022-08-12 5.602 25,078,252 +74,789 0.43% 140,499,650
2022-08-15 2022-08-11 5.576 25,003,463 -7,479 0.43% 139,412,006
2022-08-11 2022-08-09 5.589 25,010,942 +7,479 0.43% 139,788,128
2022-08-10 2022-08-08 5.576 25,003,463 -2,711 0.43% 139,412,006
2022-08-09 2022-08-05 5.562 25,006,174 +26,177 0.43% 139,092,764
2022-08-08 2022-08-04 5.536 24,979,997 +16,938 0.43% 138,279,144
2022-08-05 2022-08-03 5.509 24,963,059 -14,958 0.43% 137,517,820
2022-08-04 2022-08-02 5.482 24,978,017 +29,915 0.43% 136,932,259
2022-08-03 2022-08-01 5.562 24,948,102 +37,395 0.43% 138,769,748
2022-08-02 2022-07-29 5.616 24,910,707 +224,366 0.43% 139,894,069
2022-07-28 2022-07-26 5.709 24,686,341 +15,406 0.43% 140,944,638
2022-07-20 2022-07-18 5.696 24,670,935 +342,533 0.43% 140,526,803
2022-07-19 2022-07-15 5.616 24,328,402 +37,520 0.42% 136,623,948
2022-07-18 2022-07-14 5.669 24,290,882 -74,788 0.42% 137,712,417
2022-07-15 2022-07-13 5.750 24,365,670 -748 0.42% 140,091,173
2022-07-14 2022-07-12 5.736 24,366,418 -7,479 0.42% 139,769,670
2022-07-11 2022-07-07 5.602 24,373,897 -89,747 0.42% 136,553,537
2022-06-30 2022-06-28 5.549 24,463,644 +4,488 0.42% 135,747,926
2022-06-28 2022-06-24 5.562 24,459,156 +5,983 0.42% 136,050,066
2022-06-24 2022-06-22 5.509 24,453,173 -13,550 0.42% 134,708,933
2022-06-23 2022-06-21 5.509 24,466,723 +1,495 0.42% 134,783,578
2022-06-22 2022-06-20 5.536 24,465,228 +14,958 0.42% 135,429,591
2022-06-21 2022-06-17 5.469 24,450,270 -20,941 0.42% 133,712,167
2022-06-20 2022-06-16 5.536 24,471,211 +4,488 0.42% 135,462,711
2022-06-15 2022-06-13 5.602 24,466,723 +3,739 0.42% 137,073,590
2022-06-13 2022-06-09 5.643 24,462,984 +5,983 0.42% 138,033,926
2022-06-10 2022-06-08 5.643 24,457,001 -11,709 0.42% 138,000,167
2022-06-09 2022-06-07 5.696 24,468,710 -28,420 0.42% 139,374,920
2022-06-08 2022-06-06 5.709 24,497,130 +41,882 0.42% 139,864,353
2022-06-06 2022-06-01 5.709 24,455,248 +7,478 0.42% 139,625,231
2022-06-02 2022-05-31 5.723 24,447,770 -11,127 0.42% 139,909,427
2022-06-01 2022-05-30 5.669 24,458,897 +11,967 0.42% 138,664,945
2022-05-31 2022-05-27 5.669 24,446,930 +39,638 0.42% 138,597,100
2022-05-30 2022-05-26 5.696 24,407,292 +5,235 0.42% 139,025,080
2022-05-27 2022-05-25 5.750 24,402,057 -7,479 0.42% 140,300,381
2022-05-23 2022-05-19 5.683 24,409,536 -26,176 0.42% 138,711,482
2022-05-20 2022-05-18 5.723 24,435,712 -7,479 0.42% 139,840,422
2022-05-19 2022-05-17 5.683 24,443,191 -275,970 0.42% 138,902,733
2022-05-18 2022-05-16 6.914 24,719,161 +37,394 0.43% 170,903,244
2022-05-17 2022-05-13 6.777 24,681,767 +3,010,741 0.43% 167,261,885
2022-05-16 2022-05-12 6.762 21,671,026 +143,808 0.43% 146,528,860
2022-05-13 2022-05-11 6.807 21,527,218 +19,699 0.42% 146,539,990
2022-05-12 2022-05-10 6.838 21,507,519 -3,816 0.42% 147,060,955
2022-05-11 2022-05-06 6.868 21,511,335 +87,992 0.42% 147,742,224
2022-05-10 2022-05-05 6.883 21,423,343 -19,043 0.42% 147,464,133
2022-05-06 2022-05-04 6.853 21,442,386 +7,880 0.42% 146,942,137
2022-05-03 2022-04-28 6.807 21,434,506 -6,567 0.42% 145,908,882
2022-04-28 2022-04-26 6.838 21,441,073 -7,880 0.42% 146,606,621
2022-04-27 2022-04-25 6.822 21,448,953 +26,923 0.42% 146,333,863
2022-04-22 2022-04-20 6.868 21,422,030 +118,199 0.42% 147,128,867
2022-04-21 2022-04-19 6.883 21,303,831 -26,266 0.42% 146,641,492
2022-04-20 2022-04-14 6.822 21,330,097 -2,627 0.42% 145,522,977
2022-04-12 2022-04-08 6.822 21,332,724 -26,266 0.42% 145,540,900
2022-04-08 2022-04-06 6.762 21,358,990 -16,417 0.42% 144,419,025
2022-04-06 2022-04-01 6.746 21,375,407 -6,566 0.42% 144,204,511
2022-04-01 2022-03-30 6.777 21,381,973 +1,560 0.42% 144,900,043
2022-03-30 2022-03-28 6.777 21,380,413 -13,133 0.42% 144,889,471
2022-03-29 2022-03-25 6.762 21,393,546 +746 0.42% 144,652,676
2022-03-28 2022-03-24 6.762 21,392,800 -1,314 0.42% 144,647,632
2022-03-24 2022-03-22 6.746 21,394,114 +22,983 0.42% 144,330,713
2022-03-23 2022-03-21 6.716 21,371,131 -45,966 0.42% 143,524,758
2022-03-22 2022-03-18 6.624 21,417,097 -52,532 0.42% 141,876,540
2022-03-21 2022-03-17 6.624 21,469,629 -13,134 0.42% 142,224,535
2022-03-18 2022-03-16 6.487 21,482,763 -6,566 0.42% 139,367,164
2022-03-17 2022-03-15 6.289 21,489,329 -6,567 0.42% 135,155,472
2022-03-16 2022-03-14 6.442 21,495,896 -6,566 0.42% 138,470,304
2022-03-14 2022-03-10 6.640 21,502,462 +7,880 0.42% 142,769,489
2022-03-11 2022-03-09 6.518 21,494,582 +65,665 0.42% 140,098,505
2022-03-10 2022-03-08 6.579 21,428,917 -16,416 0.42% 140,975,842
2022-03-09 2022-03-07 6.564 21,445,333 +39,399 0.42% 140,757,256
2022-03-08 2022-03-04 6.609 21,405,934 -4,596 0.42% 141,476,608
2022-03-07 2022-03-03 6.670 21,410,530 -7,880 0.42% 142,811,196
2022-03-03 2022-03-01 6.685 21,418,410 -13,133 0.42% 143,189,929
2022-03-02 2022-02-28 6.640 21,431,543 -6,567 0.42% 142,298,609
2022-03-01 2022-02-25 6.640 21,438,110 -131,331 0.42% 142,342,212
2022-02-28 2022-02-24 6.274 21,569,441 -19,700 0.42% 135,330,857
2022-02-25 2022-02-23 6.381 21,589,141 -65,666 0.43% 137,755,869
2022-02-21 2022-02-17 6.381 21,654,807 -65,666 0.43% 138,174,871
2022-02-15 2022-02-11 6.442 21,720,473 +32,833 0.43% 139,916,964
2022-02-14 2022-02-10 6.442 21,687,640 -6,566 0.43% 139,705,463
2022-02-11 2022-02-09 6.366 21,694,206 +6,566 0.43% 138,095,895
2022-02-08 2022-02-04 6.305 21,687,640 -65,666 0.43% 136,733,007
2022-02-04 2022-01-27 6.289 21,753,306 -59,099 0.43% 136,815,735
2022-01-26 2022-01-24 6.274 21,812,405 +65,666 0.43% 136,855,260
2022-01-25 2022-01-21 6.183 21,746,739 +21,013 0.43% 134,456,221
2022-01-21 2022-01-19 6.152 21,725,726 +13,133 0.43% 133,664,596
2022-01-18 2022-01-14 6.137 21,712,593 -9,062 0.43% 133,253,144
2022-01-14 2022-01-12 6.122 21,721,655 +6,567 0.43% 132,977,968
2022-01-10 2022-01-06 6.107 21,715,088 -13,133 0.43% 132,607,074
2022-01-05 2022-01-03 6.046 21,728,221 -6,567 0.43% 131,363,709
2021-12-28 2021-12-22 5.954 21,734,788 +5,253 0.43% 129,417,466
2021-12-23 2021-12-21 5.924 21,729,535 +16,658 0.43% 128,724,366
2021-12-17 2021-12-15 6.000 21,712,877 +6,567 0.43% 130,278,971
2021-12-16 2021-12-14 6.015 21,706,310 +3,042 0.43% 130,570,126
2021-12-10 2021-12-08 6.031 21,703,268 +32,833 0.43% 130,882,338
2021-12-09 2021-12-07 6.031 21,670,435 -32,833 0.43% 130,684,338
2021-12-06 2021-12-02 6.031 21,703,268 +6,566 0.43% 130,882,338
2021-12-01 2021-11-29 6.076 21,696,702 -13,790 0.43% 131,833,975
2021-11-29 2021-11-25 6.137 21,710,492 -6,566 0.43% 133,240,250
2021-11-23 2021-11-19 6.168 21,717,058 -11,820 0.43% 133,941,988
2021-11-22 2021-11-18 6.168 21,728,878 +8,537 0.43% 134,014,889
2021-11-18 2021-11-16 6.229 21,720,341 +131,331 0.43% 135,285,320
2021-11-05 2021-11-03 6.122 21,589,010 -6,566 0.43% 132,165,927
2021-11-03 2021-11-01 6.137 21,595,576 -3,284 0.43% 132,534,995
2021-10-27 2021-10-25 6.137 21,598,860 -5,253 0.43% 132,555,149
2021-10-26 2021-10-22 6.107 21,604,113 -2,495 0.43% 131,929,385
2021-10-22 2021-10-20 6.107 21,606,608 +65,666 0.43% 131,944,622
2021-10-15 2021-10-11 6.122 21,540,942 -13,134 0.42% 131,871,659
2021-10-05 2021-09-30 6.091 21,554,076 +65,666 0.42% 131,295,587
2021-09-30 2021-09-28 6.061 21,488,410 +6,567 0.42% 130,241,107
2021-09-29 2021-09-27 6.076 21,481,843 +6,566 0.42% 130,528,444
2021-09-21 2021-09-17 6.107 21,475,277 +14,447 0.42% 131,142,625
2021-09-20 2021-09-16 6.107 21,460,830 +26,266 0.42% 131,054,402
2021-09-17 2021-09-15 6.183 21,434,564 -40,600 0.42% 132,526,099
2021-09-16 2021-09-14 6.213 21,475,164 -16,820 0.42% 133,431,196
2021-09-14 2021-09-10 6.259 21,491,984 +19,700 0.42% 134,517,584
2021-09-13 2021-09-09 6.244 21,472,284 -348 0.42% 134,067,289
2021-09-10 2021-09-08 6.289 21,472,632 -145,241 0.42% 135,050,457
2021-09-09 2021-09-07 6.305 21,617,873 -13,133 0.43% 136,293,150
2021-09-06 2021-09-02 6.244 21,631,006 +6,566 0.43% 135,058,307
2021-08-25 2021-08-23 6.183 21,624,440 -26,266 0.43% 133,700,068
2021-08-24 2021-08-20 6.137 21,650,706 +13,133 0.43% 132,873,335
2021-08-23 2021-08-19 6.198 21,637,573 -51,219 0.43% 134,110,778
2021-08-19 2021-08-17 6.435 21,688,792 +369,605 0.43% 139,573,187
2021-08-17 2021-08-13 6.451 21,319,187 -12,836 0.43% 137,526,871
2021-08-16 2021-08-12 6.435 21,332,023 +17,970 0.43% 137,277,283
2021-08-13 2021-08-11 6.451 21,314,053 +211,786 0.43% 137,493,752
2021-08-12 2021-08-10 6.466 21,102,267 +19,253 0.43% 136,456,363
2021-08-11 2021-08-09 6.498 21,083,014 +186,115 0.43% 136,988,886
2021-08-10 2021-08-06 6.544 20,896,899 -58,330 0.42% 136,756,417
2021-08-06 2021-08-04 6.513 20,955,229 -6,418 0.42% 136,485,110
2021-08-04 2021-08-02 6.482 20,961,647 +2,567 0.42% 135,873,673
2021-07-30 2021-07-28 6.373 20,959,080 +25,671 0.42% 133,570,977
2021-07-29 2021-07-27 6.435 20,933,409 +12,836 0.42% 134,712,095
2021-07-28 2021-07-26 6.544 20,920,573 -35,177 0.42% 136,911,348
2021-07-27 2021-07-23 6.435 20,955,750 +6,418 0.42% 134,855,866
2021-07-26 2021-07-22 6.435 20,949,332 -1,768 0.42% 134,814,564
2021-07-22 2021-07-20 6.357 20,951,100 -26,955 0.42% 133,193,666
2021-07-21 2021-07-19 6.311 20,978,055 +1,284 0.42% 132,384,404
2021-07-20 2021-07-16 6.357 20,976,771 +2,567 0.42% 133,356,866
2021-07-16 2021-07-14 6.295 20,974,204 +8,343 0.42% 132,033,286
2021-07-12 2021-07-08 6.326 20,965,861 -724,603 0.42% 132,634,137
2021-07-06 2021-07-02 6.373 21,690,464 +6,418 0.44% 138,232,044
2021-06-29 2021-06-25 6.420 21,684,046 -12,836 0.44% 139,204,770
2021-06-23 2021-06-21 6.357 21,696,882 +14,761 0.44% 137,934,870
2021-06-21 2021-06-17 6.389 21,682,121 +46,208 0.44% 138,516,721
2021-06-18 2021-06-16 6.404 21,635,913 +95,624 0.44% 138,558,645
2021-06-17 2021-06-15 6.466 21,540,289 +6,418 0.43% 139,288,802
2021-06-16 2021-06-11 6.482 21,533,871 +598,135 0.43% 139,582,836
2021-06-15 2021-06-10 6.466 20,935,736 +7,702 0.42% 135,379,502
2021-06-11 2021-06-09 6.451 20,928,034 +3,850 0.42% 135,003,601
2021-06-10 2021-06-08 6.513 20,924,184 -10,268 0.42% 136,282,908
2021-06-09 2021-06-07 6.544 20,934,452 +16,686 0.42% 137,002,177
2021-06-08 2021-06-04 6.482 20,917,766 +44,924 0.42% 135,589,235
2021-06-07 2021-06-03 6.513 20,872,842 +38,507 0.42% 135,948,509
2021-06-04 2021-06-02 6.544 20,834,335 +96,266 0.42% 136,346,977
2021-06-03 2021-06-01 6.576 20,738,069 +44,925 0.42% 136,363,251
2021-06-02 2021-05-31 6.591 20,693,144 +96,266 0.42% 136,390,282
2021-05-31 2021-05-27 6.653 20,596,878 -54,551 0.42% 137,039,527
2021-05-28 2021-05-26 6.576 20,651,429 +57,760 0.42% 135,793,549
2021-05-27 2021-05-25 6.653 20,593,669 +46,850 0.42% 137,018,177
2021-05-26 2021-05-24 6.700 20,546,819 +137,981 0.41% 137,666,931
2021-05-25 2021-05-21 6.747 20,408,838 +327,306 0.41% 137,696,454
2021-05-24 2021-05-20 6.809 20,081,532 +25,671 0.40% 136,739,775
2021-05-21 2021-05-18 6.825 20,055,861 -51,380 0.40% 136,877,480
2021-05-20 2021-05-17 6.716 20,107,241 +25,671 0.41% 135,034,995
2021-05-18 2021-05-14 6.731 20,081,570 +32,089 0.40% 135,175,502
2021-05-17 2021-05-13 6.825 20,049,481 -114,878 0.40% 136,833,938
2021-05-14 2021-05-12 6.872 20,164,359 +67,387 0.41% 138,560,548
2021-05-13 2021-05-11 6.825 20,096,972 +109,102 0.41% 137,158,055
2021-05-12 2021-05-10 7.623 19,987,870 +127,713 0.40% 152,358,516
2021-05-11 2021-05-07 7.541 19,860,157 +982,330 0.40% 149,757,221
2021-05-10 2021-05-06 7.606 18,877,827 +391,641 0.40% 143,587,703
2021-05-05 2021-05-03 7.442 18,486,186 -797 0.39% 137,578,457
2021-05-04 2021-04-30 7.377 18,486,983 +24,402 0.39% 136,372,192
2021-04-30 2021-04-28 7.409 18,462,581 +12,200 0.39% 136,797,485
2021-04-29 2021-04-27 7.508 18,450,381 -91,505 0.39% 138,521,786
2021-04-28 2021-04-26 7.475 18,541,886 +128,107 0.39% 138,600,888
2021-04-27 2021-04-23 7.442 18,413,779 +25,011 0.39% 137,039,588
2021-04-26 2021-04-22 7.491 18,388,768 +18,301 0.39% 137,757,768
2021-04-23 2021-04-21 7.508 18,370,467 +6,101 0.39% 137,921,807
2021-04-22 2021-04-20 7.508 18,364,366 +24,401 0.39% 137,876,002
2021-04-21 2021-04-19 7.508 18,339,965 -6,100 0.39% 137,692,804
2021-04-20 2021-04-16 7.426 18,346,065 -6,101 0.39% 136,234,905
2021-04-15 2021-04-13 7.311 18,352,166 +18,301 0.39% 134,174,335
2021-04-14 2021-04-12 7.360 18,333,865 +707,638 0.39% 134,942,153
2021-04-13 2021-04-09 7.344 17,626,227 +62,223 0.37% 129,444,808
2021-04-09 2021-04-07 7.229 17,564,004 +117 0.37% 126,972,415
2021-04-07 2021-03-31 7.180 17,563,887 +6,100 0.37% 126,107,817
2021-03-30 2021-03-26 7.213 17,557,787 +12,201 0.37% 126,639,654
2021-03-26 2021-03-24 7.164 17,545,586 +12,201 0.37% 125,688,800
2021-03-25 2021-03-23 7.213 17,533,385 +6,100 0.37% 126,463,649
2021-03-24 2021-03-22 7.246 17,527,285 +6,100 0.37% 126,994,286
2021-03-23 2021-03-19 7.262 17,521,185 -147,550 0.37% 127,237,306
2021-03-22 2021-03-18 7.393 17,668,735 -6,100 0.37% 130,625,890
2021-03-18 2021-03-16 7.246 17,674,835 +6,100 0.37% 128,063,363
2021-03-12 2021-03-10 7.360 17,668,735 -3,537 0.37% 130,046,618
2021-03-11 2021-03-09 7.278 17,672,272 +18,301 0.37% 128,624,181
2021-03-10 2021-03-08 7.262 17,653,971 +76,864 0.37% 128,201,586
2021-03-09 2021-03-05 7.327 17,577,107 +24,401 0.37% 128,795,943
2021-03-08 2021-03-04 7.344 17,552,706 -13,314 0.37% 128,904,879
2021-03-04 2021-03-02 7.360 17,566,020 -25,421 0.37% 129,290,608
2021-03-02 2021-02-26 7.295 17,591,441 +42,702 0.37% 128,324,237
2021-03-01 2021-02-25 7.475 17,548,739 +12,201 0.37% 131,177,099
2021-02-26 2021-02-24 7.377 17,536,538 -6,710 0.37% 129,361,082
2021-02-22 2021-02-18 7.459 17,543,248 +16,022 0.37% 130,848,475
2021-02-19 2021-02-17 7.426 17,527,226 -15,431 0.37% 130,154,340
2021-02-17 2021-02-11 7.508 17,542,657 -51,243 0.37% 131,706,775
2021-02-10 2021-02-08 7.164 17,593,900 +18,301 0.37% 126,034,900
2021-02-09 2021-02-05 7.246 17,575,599 +4,880 0.37% 127,344,346
2021-02-08 2021-02-04 7.229 17,570,719 +6,101 0.37% 127,020,959
2021-02-04 2021-02-02 7.360 17,564,618 +27,028 0.37% 129,280,289
2021-02-03 2021-02-01 7.409 17,537,590 +68,783 0.37% 129,943,815
2021-01-29 2021-01-27 7.213 17,468,807 -26,231 0.37% 125,997,865
2021-01-27 2021-01-25 7.131 17,495,038 +16,471 0.37% 124,753,119
2021-01-26 2021-01-22 7.180 17,478,567 -26,842 0.37% 125,495,224
2021-01-22 2021-01-20 7.262 17,505,409 -6,595 0.37% 127,122,742
2021-01-21 2021-01-19 7.262 17,512,004 -24,690 0.37% 127,170,635
2021-01-20 2021-01-18 7.278 17,536,694 +1,830 0.37% 127,637,403
2021-01-19 2021-01-15 7.278 17,534,864 +61,003 0.37% 127,624,083
2021-01-18 2021-01-14 7.311 17,473,861 +3,081 0.37% 127,752,968
2021-01-15 2021-01-13 7.409 17,470,780 +3,661 0.37% 129,448,790
2021-01-14 2021-01-12 7.442 17,467,119 -6,101 0.37% 129,994,326
2021-01-13 2021-01-11 7.327 17,473,220 -10,370 0.37% 128,034,713
2021-01-12 2021-01-08 7.377 17,483,590 -3,050 0.37% 128,970,502
2021-01-11 2021-01-07 7.459 17,486,640 -18,911 0.37% 130,426,257
2021-01-08 2021-01-06 7.491 17,505,551 -12,158 0.37% 131,141,229
2021-01-07 2021-01-05 7.623 17,517,709 -171,274 0.37% 133,529,593
2021-01-06 2021-01-04 7.541 17,688,983 +6,100 0.38% 133,385,297
2021-01-04 2020-12-29 7.639 17,682,883 +18,301 0.38% 135,078,508
2020-12-29 2020-12-24 7.688 17,664,582 +6,100 0.37% 135,807,412
2020-12-23 2020-12-21 7.754 17,658,482 +6,101 0.37% 136,918,386
2020-12-17 2020-12-15 7.885 17,652,381 -6,101 0.37% 139,186,025
2020-12-15 2020-12-11 7.868 17,658,482 +9,761 0.37% 138,944,663
2020-12-14 2020-12-10 7.770 17,648,721 +6,100 0.37% 137,132,011
2020-12-10 2020-12-08 7.803 17,642,621 -6,100 0.37% 137,663,029
2020-12-07 2020-12-03 7.770 17,648,721 -4,880 0.37% 137,132,011
2020-12-03 2020-12-01 7.688 17,653,601 -12,201 0.37% 135,722,988
2020-12-02 2020-11-30 7.721 17,665,802 +12,201 0.37% 136,395,967
2020-11-30 2020-11-26 7.754 17,653,601 -3,660 0.37% 136,880,541
2020-11-27 2020-11-25 7.770 17,657,261 -376,767 0.37% 137,198,367
2020-11-24 2020-11-20 7.803 18,034,028 -10,365 0.38% 140,717,126
2020-11-19 2020-11-17 7.770 18,044,393 +14,030 0.38% 140,206,415
2020-11-18 2020-11-16 7.786 18,030,363 +35,382 0.38% 140,392,964
2020-11-17 2020-11-13 7.786 17,994,981 +6,101 0.38% 140,117,463
2020-11-16 2020-11-12 7.868 17,988,880 -8,312 0.38% 141,544,379
2020-11-13 2020-11-11 7.934 17,997,192 -272,792 0.38% 142,789,863
2020-11-12 2020-11-10 7.737 18,269,984 +9,761 0.39% 141,360,291
2020-11-10 2020-11-06 7.705 18,260,223 +7,930 0.39% 140,686,103
2020-11-09 2020-11-05 7.803 18,252,293 -77,303 0.39% 142,420,219
2020-11-06 2020-11-04 7.721 18,329,596 -53,073 0.39% 141,521,057
2020-11-05 2020-11-03 7.770 18,382,669 -417,908 0.39% 142,834,847
2020-11-04 2020-11-02 7.655 18,800,577 +20,741 0.40% 143,924,697
2020-11-02 2020-10-29 7.868 18,779,836 -30,502 0.40% 147,767,967
2020-10-29 2020-10-27 7.950 18,810,338 +6,839,755 0.40% 149,549,719
2020-10-27 2020-10-22 7.950 11,970,583 +12,201 0.25% 95,170,928
2020-10-23 2020-10-21 8.098 11,958,382 -6,101 0.25% 96,838,184
2020-10-22 2020-10-20 8.245 11,964,483 -6,100 0.25% 98,652,748
2020-10-21 2020-10-19 8.082 11,970,583 +6,100 0.25% 96,740,758
2020-10-20 2020-10-16 8.147 11,964,483 -24,401 0.25% 97,475,975
2020-10-19 2020-10-15 7.786 11,988,884 +134,207 0.25% 93,351,141
2020-10-16 2020-10-14 7.950 11,854,677 -681,905 0.25% 94,249,429
2020-10-15 2020-10-12 7.688 12,536,582 -6,100 0.27% 96,382,737
2020-10-14 2020-10-09 7.541 12,542,682 +30,501 0.27% 94,579,172
2020-10-12 2020-10-08 7.541 12,512,181 +6,101 0.27% 94,349,177
2020-10-08 2020-10-06 7.573 12,506,080 +18,301 0.27% 94,713,185
2020-10-07 2020-10-05 7.623 12,487,779 +273,904 0.26% 95,188,706
2020-10-06 2020-09-30 7.573 12,213,875 +12,201 0.26% 92,500,208
2020-10-05 2020-09-29 7.508 12,201,674 -30,502 0.26% 91,607,738
2020-09-30 2020-09-28 7.557 12,232,176 -6,799,246 0.26% 92,438,292
2020-09-29 2020-09-25 7.639 19,031,422 +6,101 0.40% 145,379,918
2020-09-24 2020-09-22 7.852 19,025,321 -10,222 0.40% 149,387,676
2020-09-18 2020-09-16 7.786 19,035,543 +30,501 0.40% 148,219,773
2020-09-16 2020-09-14 8.049 19,005,042 -28,061 0.40% 152,966,944
2020-09-15 2020-09-11 7.901 19,033,103 +30,502 0.40% 150,384,785
2020-09-14 2020-09-10 7.950 19,002,601 -24,402 0.40% 151,078,287
2020-09-10 2020-09-08 7.426 19,027,003 +48,803 0.40% 141,291,441
2020-09-08 2020-09-04 7.409 18,978,200 -13,421 0.40% 140,617,936
2020-09-07 2020-09-03 7.491 18,991,621 +18,301 0.40% 142,273,986
2020-09-04 2020-09-02 8.527 18,973,320 -12,201 0.40% 161,778,468
2020-09-03 2020-09-01 8.457 18,985,521 +1,100,541 0.40% 160,561,012
2020-09-02 2020-08-31 8.457 17,884,980 +11,493 0.40% 151,253,710
2020-08-27 2020-08-25 8.579 17,873,487 -11,493 0.40% 153,333,665
2020-08-26 2020-08-24 8.492 17,884,980 +16,090 0.40% 151,876,153
2020-08-24 2020-08-20 8.492 17,868,890 +57,468 0.40% 151,739,520
2020-08-19 2020-08-17 8.509 17,811,422 +11,493 0.40% 151,561,453
2020-08-18 2020-08-14 8.561 17,799,929 +40,227 0.40% 152,392,881
2020-08-17 2020-08-13 8.509 17,759,702 -4,023 0.40% 151,121,356
2020-08-14 2020-08-12 8.422 17,763,725 -34,480 0.40% 149,610,030
2020-08-13 2020-08-11 8.457 17,798,205 +78,155 0.40% 150,519,852
2020-08-12 2020-08-10 8.648 17,720,050 -66,737 0.40% 153,250,761
2020-08-11 2020-08-07 8.527 17,786,787 -160,136 0.40% 151,661,341
2020-08-10 2020-08-06 7.813 17,946,923 +9,769 0.40% 140,222,481
2020-08-06 2020-08-04 7.657 17,937,154 -1,149 0.40% 137,336,989
2020-08-05 2020-08-03 7.604 17,938,303 -28,734 0.40% 136,409,338
2020-08-03 2020-07-30 7.622 17,967,037 -639 0.40% 136,940,491
2020-07-31 2020-07-29 7.604 17,967,676 -487 0.40% 136,632,701
2020-07-29 2020-07-27 7.657 17,968,163 -23,677 0.40% 137,574,411
2020-07-24 2020-07-22 7.691 17,991,840 +49,921 0.41% 138,381,858
2020-07-16 2020-07-14 7.604 17,941,919 +3,448 0.40% 136,436,835
2020-07-15 2020-07-13 7.674 17,938,471 -3,090 0.40% 137,659,225
2020-07-13 2020-07-09 7.604 17,941,561 +81,779 0.40% 136,434,113
2020-07-08 2020-07-06 7.761 17,859,782 +162,057 0.40% 138,609,284
2020-07-06 2020-07-02 7.726 17,697,725 -28,734 0.40% 136,735,638
2020-07-03 2020-06-30 7.691 17,726,459 -18,389 0.40% 136,340,715
2020-06-30 2020-06-26 7.726 17,744,848 -5,747 0.40% 137,099,718
2020-06-29 2020-06-24 7.883 17,750,595 -286,695 0.40% 139,924,069
2020-06-26 2020-06-23 7.848 18,037,290 -40,177 0.41% 141,556,279
2020-06-23 2020-06-19 7.744 18,077,467 +21,542 0.41% 139,984,160
2020-06-22 2020-06-18 7.796 18,055,925 +5,747 0.41% 140,759,937
2020-06-19 2020-06-17 7.691 18,050,178 -9,195 0.41% 138,830,557
2020-06-18 2020-06-16 7.796 18,059,373 -22,986 0.41% 140,786,817
2020-06-17 2020-06-15 7.657 18,082,359 +17,240 0.41% 138,448,760
2020-06-16 2020-06-12 7.778 18,065,119 +17,240 0.41% 140,517,255
2020-06-15 2020-06-11 7.796 18,047,879 -265,498 0.41% 140,697,212
2020-06-12 2020-06-10 7.761 18,313,377 +3,448 0.41% 142,129,622
2020-06-11 2020-06-09 7.831 18,309,929 -172,401 0.41% 143,377,328
2020-06-10 2020-06-08 7.761 18,482,330 +34,480 0.42% 143,440,862
2020-06-09 2020-06-05 7.709 18,447,850 +19,822 0.42% 142,210,215
2020-06-08 2020-06-04 7.865 18,428,028 -45,398 0.41% 144,943,454
2020-06-04 2020-06-02 7.622 18,473,426 -1,291 0.42% 140,800,068
2020-06-03 2020-06-01 7.535 18,474,717 +1,380 0.42% 139,202,488
2020-06-02 2020-05-29 7.396 18,473,337 +11,493 0.42% 136,620,412
2020-05-29 2020-05-27 7.500 18,461,844 -5,747 0.42% 138,462,974
2020-05-27 2020-05-25 7.396 18,467,591 +11,494 0.42% 136,577,917
2020-05-26 2020-05-22 7.361 18,456,097 +11,493 0.42% 135,850,593
2020-05-25 2020-05-21 7.639 18,444,604 +77,581 0.42% 140,901,353
2020-05-21 2020-05-19 7.761 18,367,023 -5,747 0.41% 142,545,968
2020-05-20 2020-05-18 7.796 18,372,770 +5,747 0.41% 143,229,989
2020-05-19 2020-05-15 7.709 18,367,023 +16,665 0.41% 141,587,138
2020-05-18 2020-05-14 7.744 18,350,358 -482,148 0.41% 142,097,311
2020-05-15 2020-05-13 7.865 18,832,506 -507,434 0.42% 148,124,827
2020-05-14 2020-05-12 7.865 19,339,940 -212,628 0.44% 152,115,989
2020-05-13 2020-05-11 8.721 19,552,568 +385,604 0.44% 170,516,346
2020-05-12 2020-05-08 8.703 19,166,964 +1,403,331 0.43% 166,803,098
2020-05-11 2020-05-07 8.684 17,763,633 -730,079 0.42% 154,265,651
2020-05-08 2020-05-06 8.666 18,493,712 +2,734 0.44% 160,267,796
2020-05-05 2020-04-29 8.684 18,490,978 +8,752 0.44% 160,582,171
2020-05-04 2020-04-28 8.666 18,482,226 -17,532 0.44% 160,168,258
2020-04-29 2020-04-27 8.593 18,499,758 +3,038 0.44% 158,967,278
2020-04-28 2020-04-24 8.502 18,496,720 +5,470 0.44% 157,250,310
2020-04-24 2020-04-22 8.593 18,491,250 -9,299 0.44% 158,894,170
2020-04-23 2020-04-21 8.465 18,500,549 +21,879 0.44% 156,606,376
2020-04-22 2020-04-20 8.575 18,478,670 -547 0.44% 158,448,228
2020-04-21 2020-04-17 8.593 18,479,217 -5,470 0.44% 158,790,771
2020-04-17 2020-04-15 8.374 18,484,687 -5,470 0.44% 154,782,342
2020-04-15 2020-04-09 8.282 18,490,157 -10,939 0.44% 153,137,881
2020-04-14 2020-04-08 8.282 18,501,096 +5,470 0.44% 153,228,480
2020-04-09 2020-04-07 8.246 18,495,626 -5,470 0.44% 152,506,871
2020-04-08 2020-04-06 8.227 18,501,096 -21,878 0.44% 152,213,721
2020-04-07 2020-04-03 8.044 18,522,974 +10,939 0.44% 149,007,191
2020-04-03 2020-04-01 7.715 18,512,035 -6,017 0.44% 142,827,044
2020-04-02 2020-03-31 7.807 18,518,052 +218 0.44% 144,566,281
2020-04-01 2020-03-30 7.642 18,517,834 +16,409 0.44% 141,517,550
2020-03-31 2020-03-27 7.734 18,501,425 -4,376 0.44% 143,083,443
2020-03-30 2020-03-26 7.624 18,505,801 -8,204 0.44% 141,087,253
2020-03-27 2020-03-25 7.551 18,514,005 -6,564 0.44% 139,795,845
2020-03-26 2020-03-24 7.405 18,520,569 -10,939 0.44% 137,136,538
2020-03-25 2020-03-23 7.167 18,531,508 +137,287 0.44% 132,813,023
2020-03-24 2020-03-20 7.350 18,394,221 -30,048 0.44% 135,192,092
2020-03-23 2020-03-19 7.313 18,424,269 +30,083 0.44% 134,739,239
2020-03-19 2020-03-17 7.990 18,394,186 +16,409 0.44% 146,962,268
2020-03-18 2020-03-16 8.044 18,377,777 +5,469 0.43% 147,839,160
2020-03-17 2020-03-13 8.246 18,372,308 +10,939 0.43% 151,490,044
2020-03-16 2020-03-12 8.355 18,361,369 +35,553 0.43% 153,414,035
2020-03-13 2020-03-11 8.520 18,325,816 +10,939 0.43% 156,132,413
2020-03-11 2020-03-09 8.502 18,314,877 -105,528 0.43% 155,704,367
2020-03-09 2020-03-05 8.593 18,420,405 -663 0.44% 158,285,403
2020-03-04 2020-03-02 8.538 18,421,068 +21,879 0.44% 157,280,731
2020-03-03 2020-02-28 8.575 18,399,189 +50,320 0.44% 157,766,706
2020-03-02 2020-02-27 8.739 18,348,869 +3,829 0.43% 160,354,455
2020-02-26 2020-02-24 8.812 18,345,040 -5,470 0.43% 161,662,591
2020-02-25 2020-02-21 8.812 18,350,510 +21,879 0.43% 161,710,794
2020-02-24 2020-02-20 8.776 18,328,631 -54,696 0.43% 160,847,790
2020-02-19 2020-02-17 8.739 18,383,327 +68,917 0.44% 160,655,591
2020-02-17 2020-02-13 8.776 18,314,410 -181,591 0.43% 160,722,990
2020-02-14 2020-02-12 8.757 18,496,001 +661,822 0.44% 161,978,431
2020-02-13 2020-02-11 8.721 17,834,179 +520,707 0.42% 155,530,416
2020-02-12 2020-02-10 8.666 17,313,472 +546,961 0.41% 150,039,754
2020-02-11 2020-02-07 8.648 16,766,511 +1,077,512 0.40% 144,993,213
2020-02-07 2020-02-05 8.447 15,688,999 +221,519 0.37% 132,519,883
2020-02-06 2020-02-04 8.392 15,467,480 -226 0.37% 129,800,415
2020-02-05 2020-02-03 8.392 15,467,706 +5,470 0.37% 129,802,312
2020-01-31 2020-01-29 8.447 15,462,236 +13,674 0.37% 130,604,490
2020-01-29 2020-01-22 8.684 15,448,562 -5,470 0.37% 134,160,758
2020-01-23 2020-01-21 8.630 15,454,032 +4,923 0.37% 133,360,630
2020-01-17 2020-01-15 8.684 15,449,109 -5,470 0.37% 134,165,508
2020-01-16 2020-01-14 8.666 15,454,579 -71,104 0.37% 133,930,458
2020-01-13 2020-01-09 8.630 15,525,683 -547 0.37% 133,978,943
2020-01-06 2020-01-02 8.428 15,526,230 +2,734 0.37% 130,861,163
2020-01-02 2019-12-27 8.630 15,523,496 -16,408 0.37% 133,960,070
2019-12-30 2019-12-24 8.611 15,539,904 +5,469 0.37% 133,817,549
2019-12-20 2019-12-18 8.538 15,534,435 +10,939 0.37% 132,634,400
2019-12-19 2019-12-17 8.502 15,523,496 -547 0.37% 131,973,374
2019-12-18 2019-12-16 8.483 15,524,043 +5,470 0.37% 131,694,201
2019-12-13 2019-12-11 8.410 15,518,573 +71,105 0.37% 130,512,903
2019-12-06 2019-12-04 8.502 15,447,468 +10,939 0.37% 131,327,020
2019-12-02 2019-11-28 8.611 15,436,529 +875 0.37% 132,927,364
2019-11-28 2019-11-26 8.703 15,435,654 -27,348 0.37% 134,330,868
2019-11-21 2019-11-19 8.465 15,463,002 -5,559 0.37% 130,893,668
2019-11-19 2019-11-15 8.337 15,468,561 +2,188 0.37% 128,961,059
2019-11-15 2019-11-13 8.538 15,466,373 -54,696 0.37% 132,053,280
2019-11-14 2019-11-12 8.630 15,521,069 -7,658 0.37% 133,939,126
2019-11-11 2019-11-07 8.648 15,528,727 -18,596 0.37% 134,289,120
2019-11-07 2019-11-05 8.575 15,547,323 +8,751 0.37% 133,312,937
2019-11-06 2019-11-04 8.538 15,538,572 -60,817 0.37% 132,669,722
2019-11-05 2019-11-01 8.483 15,599,389 -13,674 0.37% 132,333,379
2019-11-01 2019-10-30 8.428 15,613,063 -4,376 0.37% 131,593,025
2019-10-31 2019-10-29 8.483 15,617,439 -21,878 0.37% 132,486,502
2019-10-30 2019-10-28 8.483 15,639,317 -1,094 0.37% 132,672,098
2019-10-28 2019-10-24 8.447 15,640,411 -6,673 0.37% 132,109,476
2019-10-25 2019-10-23 8.392 15,647,084 -5,470 0.37% 131,307,621
2019-10-21 2019-10-17 8.246 15,652,554 -5,469 0.37% 129,064,138
2019-10-18 2019-10-16 8.227 15,658,023 -16,409 0.37% 128,822,960
2019-10-16 2019-10-14 8.191 15,674,432 -1,094 0.37% 128,384,815
2019-10-15 2019-10-11 8.209 15,675,526 -5,907 0.37% 128,680,369
2019-10-14 2019-10-10 8.136 15,681,433 +5,469 0.37% 127,582,055
2019-10-11 2019-10-09 8.172 15,675,964 -105,016 0.37% 128,110,762
2019-10-10 2019-10-08 8.081 15,780,980 +3,282 0.37% 127,526,392
2019-10-09 2019-10-04 7.990 15,777,698 +5,469 0.37% 126,057,564
2019-10-08 2019-10-03 8.044 15,772,229 +10,940 0.37% 126,878,952
2019-09-26 2019-09-24 7.990 15,761,289 -10,940 0.37% 125,926,462
2019-09-20 2019-09-18 8.044 15,772,229 -133 0.37% 126,878,952
2019-09-18 2019-09-16 8.063 15,772,362 -5,469 0.37% 127,168,386
2019-09-16 2019-09-12 8.063 15,777,831 +10,939 0.37% 127,212,481
2019-09-12 2019-09-10 8.008 15,766,892 -5,470 0.37% 126,259,492
2019-09-11 2019-09-09 7.971 15,772,362 -5,469 0.37% 125,726,568
2019-09-10 2019-09-06 7.935 15,777,831 -10,939 0.37% 125,193,235
2019-09-04 2019-09-02 7.825 15,788,770 -5,470 0.37% 123,548,052
2019-08-29 2019-08-27 7.807 15,794,240 -21,878 0.37% 123,302,091
2019-08-28 2019-08-26 8.161 15,816,118 +20,784 0.37% 129,076,007
2019-08-27 2019-08-23 8.292 15,795,334 +331,810 0.37% 130,971,250
2019-08-26 2019-08-22 8.292 15,463,524 +5,355 0.37% 128,219,958
2019-08-22 2019-08-20 8.254 15,458,169 -10,709 0.37% 127,598,188
2019-08-21 2019-08-19 8.161 15,468,878 -41,767 0.37% 126,242,166
2019-08-20 2019-08-16 8.012 15,510,645 +3,748 0.38% 124,265,719
2019-08-19 2019-08-15 8.105 15,506,897 +5,355 0.38% 125,683,660
2019-08-16 2019-08-14 7.956 15,501,542 +5,355 0.38% 123,324,308
2019-08-15 2019-08-13 7.974 15,496,187 -3,766 0.37% 123,571,100
2019-08-13 2019-08-09 8.273 15,499,953 -10,710 0.37% 128,232,555
2019-08-12 2019-08-08 8.198 15,510,663 -5,354 0.38% 127,162,504
2019-08-09 2019-08-07 8.105 15,516,017 +5,354 0.38% 125,757,578
2019-08-08 2019-08-06 8.142 15,510,663 +5,355 0.38% 126,293,512
2019-08-07 2019-08-05 8.198 15,505,308 -439 0.38% 127,118,601
2019-08-05 2019-08-01 8.292 15,505,747 +10,709 0.38% 128,570,061
2019-08-01 2019-07-30 8.404 15,495,038 +5,355 0.37% 130,217,498
2019-07-30 2019-07-26 8.479 15,489,683 +33,199 0.37% 131,329,584
2019-07-29 2019-07-25 8.516 15,456,484 -6,308 0.37% 131,625,411
2019-07-26 2019-07-24 8.516 15,462,792 -101,740 0.37% 131,679,129
2019-07-25 2019-07-23 8.553 15,564,532 +53,548 0.38% 133,126,873
2019-07-24 2019-07-22 8.535 15,510,984 +15,852 0.38% 132,379,195
2019-07-19 2019-07-17 8.591 15,495,132 -5,355 0.37% 133,112,028
2019-07-16 2019-07-12 8.479 15,500,487 +160,641 0.37% 131,421,186
2019-07-11 2019-07-09 8.385 15,339,846 +32,128 0.37% 128,626,819
2019-07-10 2019-07-08 8.479 15,307,718 +53,548 0.37% 129,786,791
2019-07-09 2019-07-05 8.441 15,254,170 +2,677 0.37% 128,763,035
2019-07-08 2019-07-04 8.441 15,251,493 +192,769 0.37% 128,740,438
2019-07-05 2019-07-03 8.441 15,058,724 -1,071 0.36% 127,113,242
2019-07-02 2019-06-27 8.479 15,059,795 -276,674 0.36% 127,684,771
2019-06-27 2019-06-25 8.441 15,336,469 -5,355 0.37% 129,457,735
2019-06-21 2019-06-19 8.460 15,341,824 +6,746 0.37% 129,789,448
2019-06-19 2019-06-17 8.441 15,335,078 -2,677 0.37% 129,445,993
2019-06-13 2019-06-11 8.535 15,337,755 +959 0.37% 130,900,765
2019-06-11 2019-06-06 8.591 15,336,796 -2,678 0.37% 131,751,831
2019-06-10 2019-06-05 8.404 15,339,474 -378,042 0.37% 128,910,166
2019-06-04 2019-05-31 8.329 15,717,516 +172,422 0.38% 130,913,055
2019-06-03 2019-05-30 8.329 15,545,094 +107,094 0.38% 129,476,932
2019-05-30 2019-05-28 8.385 15,438,000 +10,174 0.37% 129,449,854
2019-05-29 2019-05-27 8.479 15,427,826 -672,552 0.37% 130,805,129
2019-05-28 2019-05-24 8.460 16,100,378 +58,902 0.39% 136,206,697
2019-05-24 2019-05-22 8.516 16,041,476 +26,774 0.39% 136,607,126
2019-05-23 2019-05-21 8.479 16,014,702 +16,064 0.39% 135,780,968
2019-05-21 2019-05-17 8.572 15,998,638 -113,520 0.39% 137,138,655
2019-05-20 2019-05-16 8.591 16,112,158 +26,238 0.39% 138,412,633
2019-05-17 2019-05-15 8.591 16,085,920 -926,365 0.39% 138,187,234
2019-05-16 2019-05-14 8.535 17,012,285 -10,709 0.41% 145,192,117
2019-05-15 2019-05-10 9.364 17,022,994 -53,547 0.41% 159,406,303
2019-05-14 2019-05-09 9.266 17,076,541 +797,739 0.41% 158,235,052
2019-05-10 2019-05-08 9.227 16,278,802 +896,871 0.41% 150,205,209
2019-05-08 2019-05-06 9.247 15,381,931 +30,627 0.39% 142,231,079
2019-05-07 2019-05-03 9.325 15,351,304 +1,102,586 0.39% 143,150,830
2019-04-18 2019-04-16 9.266 14,248,718 +71,974 0.36% 132,031,811
2019-04-17 2019-04-15 9.305 14,176,744 +28,075 0.36% 131,920,338
2019-04-16 2019-04-12 9.364 14,148,669 +71,464 0.36% 132,490,619
2019-04-15 2019-04-11 9.286 14,077,205 +16,845 0.36% 130,718,310
2019-04-11 2019-04-09 9.266 14,060,360 -1,266 0.36% 130,286,443
2019-04-10 2019-04-08 9.286 14,061,626 -511 0.36% 130,573,646
2019-04-09 2019-04-04 9.403 14,062,137 +3,712 0.36% 132,231,282
2019-04-04 2019-04-02 9.599 14,058,425 -51,046 0.36% 134,950,468
2019-04-03 2019-04-01 9.521 14,109,471 -14,292 0.36% 134,334,835
2019-04-02 2019-03-29 9.560 14,123,763 +10,209 0.36% 135,024,286
2019-04-01 2019-03-28 9.580 14,113,554 -15,314 0.36% 135,203,177
2019-03-29 2019-03-27 9.403 14,128,868 -15,314 0.36% 132,858,778
2019-03-28 2019-03-26 9.462 14,144,182 +15,314 0.36% 133,834,048
2019-03-27 2019-03-25 9.384 14,128,868 -25,523 0.36% 132,581,988
2019-03-22 2019-03-20 9.227 14,154,391 -102,091 0.36% 130,603,177
2019-03-20 2019-03-18 9.227 14,256,482 -63,297 0.36% 131,545,175
2019-03-15 2019-03-13 9.188 14,319,779 +15,314 0.36% 131,568,161
2019-03-08 2019-03-06 9.168 14,304,465 +1,531 0.36% 131,147,229
2019-02-27 2019-02-25 9.227 14,302,934 +25,523 0.36% 131,973,790
2019-02-21 2019-02-19 9.305 14,277,411 -5,104 0.36% 132,857,085
2019-02-19 2019-02-15 9.325 14,282,515 +5,104 0.36% 133,184,379
2019-02-18 2019-02-14 9.266 14,277,411 +29,096 0.36% 132,297,686
2019-02-15 2019-02-13 9.482 14,248,315 -51,045 0.36% 135,098,497
2019-01-29 2019-01-25 9.266 14,299,360 -102,092 0.36% 132,501,071
2019-01-23 2019-01-21 9.129 14,401,452 +102,092 0.37% 131,472,174
2019-01-14 2019-01-10 9.129 14,299,360 -102,092 0.36% 130,540,167
2019-01-11 2019-01-09 9.168 14,401,452 -5,308 0.37% 132,036,432
2019-01-09 2019-01-07 9.051 14,406,760 -25,523 0.37% 130,391,699
2019-01-08 2019-01-04 8.835 14,432,283 -15,314 0.37% 127,512,636
2019-01-04 2019-01-02 8.855 14,447,597 +26,034 0.37% 127,930,972
2019-01-02 2018-12-27 8.894 14,421,563 -339 0.37% 128,265,492
2018-12-28 2018-12-24 9.031 14,421,902 -37,033 0.37% 130,246,215
2018-12-27 2018-12-20 9.051 14,458,935 -98,361 0.37% 130,863,921
2018-12-21 2018-12-19 8.855 14,557,296 +5,105 0.37% 128,902,338
2018-12-20 2018-12-18 9.090 14,552,191 -51,046 0.37% 132,278,120
2018-12-18 2018-12-14 9.090 14,603,237 +15,314 0.37% 132,742,124
2018-12-14 2018-12-12 9.110 14,587,923 +5,104 0.37% 132,888,703
2018-12-13 2018-12-11 9.012 14,582,819 -25,522 0.37% 131,413,797
2018-12-12 2018-12-10 9.090 14,608,341 +7,146 0.37% 132,788,519
2018-12-11 2018-12-07 9.012 14,601,195 -250,123 0.37% 131,579,393
2018-12-10 2018-12-06 9.051 14,851,318 -51,046 0.38% 134,415,274
2018-12-07 2018-12-05 8.855 14,902,364 -15,314 0.38% 131,957,856
2018-12-05 2018-12-03 8.855 14,917,678 -58,702 0.38% 132,093,458
2018-12-03 2018-11-29 8.874 14,976,380 -424,189 0.38% 132,906,647
2018-11-30 2018-11-28 8.659 15,400,569 -5,105 0.39% 133,352,353
2018-11-21 2018-11-19 8.522 15,405,674 -1,077 0.39% 131,283,942
2018-11-20 2018-11-16 8.522 15,406,751 +5,105 0.39% 131,293,120
2018-11-16 2018-11-14 8.443 15,401,646 +45,941 0.39% 130,042,723
2018-11-12 2018-11-08 8.483 15,355,705 -125,572 0.39% 130,256,470
2018-11-09 2018-11-07 8.659 15,481,277 -1,021 0.39% 134,051,197
2018-11-06 2018-11-02 8.581 15,482,298 +6,125 0.39% 132,846,825
2018-11-02 2018-10-31 8.424 15,476,173 +116,384 0.39% 130,368,803
2018-10-29 2018-10-25 8.502 15,359,789 -225,265 0.39% 130,592,016
2018-10-25 2018-10-23 8.659 15,585,054 -459,411 0.40% 134,949,795
2018-10-23 2018-10-19 8.894 16,044,465 +22,971 0.41% 142,699,595
2018-10-22 2018-10-18 8.933 16,021,494 -20,967 0.41% 143,123,023
2018-10-19 2018-10-16 8.914 16,042,461 -9,032 0.41% 142,996,048
2018-10-15 2018-10-11 8.306 16,051,493 -19,769 0.41% 133,328,483
2018-09-28 2018-09-26 8.698 16,071,262 +510 0.41% 139,789,515
2018-09-27 2018-09-24 8.639 16,070,752 -3,013 0.41% 138,840,585
2018-09-26 2018-09-21 8.561 16,073,765 +10,209 0.41% 137,607,054
2018-09-24 2018-09-20 8.718 16,063,556 -5,105 0.41% 140,037,178
2018-09-19 2018-09-17 8.385 16,068,661 +35,086 0.41% 134,730,247
2018-09-18 2018-09-14 8.228 16,033,575 +10,210 0.41% 131,923,239
2018-09-14 2018-09-12 8.189 16,023,365 +1,697,919 0.41% 131,211,426
2018-09-13 2018-09-11 7.993 14,325,446 -81,991 0.36% 114,501,180
2018-09-12 2018-09-10 8.091 14,407,437 +98,518 0.37% 116,567,754
2018-09-10 2018-09-06 8.248 14,308,919 +779,977 0.36% 118,013,195
2018-08-28 2018-08-24 8.522 13,528,942 +283,985 0.34% 115,300,192
2018-08-27 2018-08-23 8.663 13,244,957 -62,082 0.34% 114,734,769
2018-08-20 2018-08-16 8.663 13,307,039 -49,985 0.34% 115,272,556
2018-08-15 2018-08-13 8.703 13,357,024 +4,998 0.35% 116,239,989
2018-08-14 2018-08-10 8.803 13,352,026 +49,986 0.35% 117,532,085
2018-08-10 2018-08-08 8.963 13,302,040 -49,986 0.34% 119,221,027
2018-07-30 2018-07-26 8.943 13,352,026 -319 0.35% 119,401,914
2018-07-24 2018-07-20 9.003 13,352,345 -899 0.35% 120,206,141
2018-07-19 2018-07-17 9.103 13,353,244 +1,987 0.35% 121,549,948
2018-07-04 2018-06-29 8.843 13,351,257 +9,997 0.35% 118,059,522
2018-07-03 2018-06-28 9.023 13,341,260 +5,499 0.35% 120,373,250
2018-06-29 2018-06-27 9.003 13,335,761 -143,459 0.35% 120,056,841
2018-06-28 2018-06-26 8.943 13,479,220 -149,956 0.35% 120,539,360
2018-06-22 2018-06-20 8.863 13,629,176 -1,000 0.35% 120,789,705
2018-06-19 2018-06-14 8.983 13,630,176 +74,979 0.35% 122,434,666
2018-06-15 2018-06-13 9.083 13,555,197 +9,997 0.35% 123,117,073
2018-06-14 2018-06-12 9.203 13,545,200 +16,495 0.35% 124,652,172
2018-06-13 2018-06-11 9.203 13,528,705 -39,989 0.35% 124,500,374
2018-06-12 2018-06-08 9.123 13,568,694 +4,999 0.35% 123,782,568
2018-06-07 2018-06-05 9.263 13,563,695 -200 0.35% 125,636,434
2018-06-04 2018-05-31 9.243 13,563,895 +24,993 0.35% 125,366,930
2018-05-30 2018-05-28 9.163 13,538,902 -4,999 0.35% 124,052,499
2018-05-28 2018-05-24 9.163 13,543,901 -3,649 0.35% 124,098,303
2018-05-25 2018-05-23 9.143 13,547,550 -13,430 0.35% 123,860,708
2018-05-23 2018-05-18 9.103 13,560,980 -9,997 0.35% 123,440,897
2018-05-21 2018-05-17 9.183 13,570,977 -36,990 0.35% 124,617,891
2018-05-17 2018-05-15 9.223 13,607,967 -2,045 0.35% 125,502,035
2018-05-14 2018-05-10 10.288 13,610,012 +539,278 0.35% 140,026,515
2018-05-11 2018-05-09 10.268 13,070,734 -50,212 0.35% 134,204,828
2018-05-09 2018-05-07 10.184 13,120,946 +4,783 0.36% 133,622,865
2018-05-04 2018-05-02 10.268 13,116,163 +39,212 0.36% 134,671,274
2018-05-03 2018-04-30 10.184 13,076,951 +46,864 0.35% 133,174,823
2018-05-02 2018-04-27 10.100 13,030,087 -47,342 0.35% 131,607,645
2018-04-30 2018-04-26 9.996 13,077,429 -47,820 0.35% 130,718,465
2018-04-23 2018-04-19 10.038 13,125,249 -9,075 0.36% 131,745,400
2018-04-20 2018-04-18 9.933 13,134,324 -20,459 0.36% 130,463,194
2018-04-19 2018-04-17 9.870 13,154,783 -26,301 0.36% 129,841,151
2018-04-18 2018-04-16 9.828 13,181,084 -7,174 0.36% 129,549,475
2018-04-17 2018-04-13 9.808 13,188,258 -7,173 0.36% 129,344,197
2018-04-12 2018-04-10 9.745 13,195,431 -956 0.36% 128,586,734
2018-04-11 2018-04-09 9.724 13,196,387 -9,564 0.36% 128,320,093
2018-04-10 2018-04-06 9.619 13,205,951 -23,910 0.36% 127,032,306
2018-04-06 2018-04-03 9.724 13,229,861 -9,564 0.36% 128,645,590
2018-04-04 2018-03-29 9.494 13,239,425 +5,387 0.36% 125,693,161
2018-03-27 2018-03-23 9.577 13,234,038 +9,564 0.36% 126,748,995
2018-03-21 2018-03-19 9.703 13,224,474 -5,738 0.36% 128,316,663
2018-03-20 2018-03-16 9.787 13,230,212 -47,821 0.36% 129,478,997
2018-03-14 2018-03-12 9.536 13,278,033 -4,782 0.36% 126,615,028
2018-03-13 2018-03-09 9.577 13,282,815 +383 0.36% 127,216,157
2018-03-09 2018-03-07 9.410 13,282,432 -3,826 0.36% 124,990,437
2018-03-08 2018-03-06 9.410 13,286,258 +28,214 0.36% 125,026,440
2018-03-06 2018-03-02 9.389 13,258,044 +27,258 0.36% 124,483,694
2018-03-02 2018-02-28 9.327 13,230,786 -5,739 0.36% 123,397,731
2018-03-01 2018-02-27 9.410 13,236,525 +179,805 0.36% 124,558,442
2018-02-28 2018-02-26 9.494 13,056,720 -154,396 0.35% 123,958,586
2018-02-26 2018-02-22 9.431 13,211,116 -47,820 0.36% 124,595,604
2018-02-23 2018-02-21 9.431 13,258,936 +105,205 0.36% 125,046,600
2018-02-13 2018-02-09 9.327 13,153,731 -47,821 0.36% 122,679,073
2018-02-12 2018-02-08 9.410 13,201,552 +74,554 0.36% 124,229,339
2018-02-09 2018-02-07 9.159 13,126,998 -4,782 0.36% 120,233,697
2018-02-08 2018-02-06 9.013 13,131,780 +9,564 0.36% 118,355,253
2018-02-06 2018-02-02 9.264 13,122,216 +110,466 0.36% 121,561,928
2018-02-05 2018-02-01 9.494 13,011,750 +54 0.35% 123,531,648
2018-02-02 2018-01-31 9.431 13,011,696 +12,433 0.35% 122,714,850
2018-01-31 2018-01-29 9.452 12,999,263 +32,518 0.35% 122,869,428
2018-01-30 2018-01-26 9.452 12,966,745 +143,461 0.35% 122,562,067
2018-01-29 2018-01-25 9.494 12,823,284 -3,825 0.35% 121,742,379
2018-01-25 2018-01-23 9.410 12,827,109 +18,172 0.35% 120,705,753
2018-01-22 2018-01-18 9.598 12,808,937 -3,730 0.35% 122,945,446
2018-01-19 2018-01-17 9.661 12,812,667 +9,564 0.35% 123,785,047
2018-01-12 2018-01-10 9.975 12,803,103 -14,346 0.35% 127,708,643
2018-01-11 2018-01-09 9.996 12,817,449 -2,467 0.35% 128,119,774
2018-01-10 2018-01-08 9.619 12,819,916 -765 0.35% 123,318,911
2018-01-09 2018-01-05 9.640 12,820,681 -1,434 0.35% 123,594,371
2018-01-08 2018-01-04 9.640 12,822,115 -4,782 0.35% 123,608,195
2018-01-04 2018-01-02 9.515 12,826,897 -1,435 0.35% 122,044,911
2018-01-02 2017-12-28 9.619 12,828,332 +58,819 0.35% 123,399,867
2017-12-27 2017-12-21 9.661 12,769,513 -2,552 0.35% 123,368,130
2017-12-21 2017-12-19 9.536 12,772,065 -3,347 0.35% 121,790,281
2017-12-20 2017-12-18 9.598 12,775,412 -1,545 0.35% 122,623,659
2017-12-18 2017-12-14 9.703 12,776,957 -73,165 0.35% 123,974,420
2017-12-15 2017-12-13 9.619 12,850,122 -47,820 0.35% 123,609,472
2017-12-14 2017-12-12 9.619 12,897,942 -38,543 0.35% 124,069,468
2017-12-13 2017-12-11 9.515 12,936,485 -71,731 0.35% 123,087,615
2017-12-11 2017-12-07 9.473 13,008,216 +765 0.35% 123,226,074
2017-12-05 2017-12-01 9.577 13,007,451 -100,423 0.35% 124,578,858
2017-12-01 2017-11-29 9.640 13,107,874 -416,037 0.36% 126,362,978
2017-11-30 2017-11-28 9.557 13,523,911 -47,821 0.37% 129,242,448
2017-11-29 2017-11-27 9.536 13,571,732 -2,869 0.37% 129,415,647
2017-11-28 2017-11-24 9.452 13,574,601 -105,637 0.37% 128,307,540
2017-11-27 2017-11-23 9.222 13,680,238 -9,564 0.37% 126,159,196
2017-11-24 2017-11-22 9.076 13,689,802 -9,564 0.37% 124,243,468
2017-11-23 2017-11-21 9.138 13,699,366 -20,085 0.37% 125,189,693
2017-11-21 2017-11-17 9.055 13,719,451 +23,910 0.37% 124,225,656
2017-11-03 2017-11-01 8.992 13,695,541 -47,820 0.37% 123,149,972
2017-11-01 2017-10-30 9.013 13,743,361 +20,084 0.37% 123,867,364
2017-10-30 2017-10-26 8.929 13,723,277 -956 0.37% 122,538,448
2017-10-27 2017-10-25 8.929 13,724,233 +4,782 0.37% 122,546,984
2017-10-26 2017-10-24 8.992 13,719,451 -4,782 0.37% 123,364,970
2017-10-24 2017-10-20 9.034 13,724,233 +15,302 0.37% 123,981,961
2017-10-23 2017-10-19 9.013 13,708,931 +9,565 0.37% 123,557,050
2017-10-19 2017-10-17 8.908 13,699,366 -9,565 0.37% 122,038,465
2017-10-16 2017-10-12 8.804 13,708,931 -6,216 0.37% 120,690,297
2017-10-13 2017-10-11 8.887 13,715,147 -4,782 0.37% 121,892,243
2017-10-10 2017-10-06 8.971 13,719,929 -327 0.37% 123,082,363
2017-10-09 2017-10-04 8.950 13,720,256 -47,820 0.37% 122,798,385
2017-10-04 2017-09-29 8.846 13,768,076 +104,248 0.37% 121,786,820
2017-10-03 2017-09-28 8.867 13,663,828 +95,641 0.37% 121,150,417
2017-09-27 2017-09-25 8.825 13,568,187 +113,334 0.37% 119,734,951
2017-09-26 2017-09-22 8.908 13,454,853 +579,106 0.36% 119,860,263
2017-09-21 2017-09-19 8.825 12,875,747 -209 0.35% 113,624,388
2017-09-19 2017-09-15 8.783 12,875,956 +105,205 0.35% 113,087,719
2017-09-18 2017-09-14 8.783 12,770,751 +95,640 0.35% 112,163,718
2017-09-14 2017-09-12 8.804 12,675,111 +4,782 0.34% 111,588,782
2017-09-13 2017-09-11 8.908 12,670,329 +97,554 0.34% 112,871,465
2017-09-12 2017-09-08 9.013 12,572,775 -956,408 0.34% 113,317,004
2017-09-11 2017-09-07 9.013 13,529,183 -45,430 0.37% 121,937,002
2017-09-07 2017-09-05 9.055 13,574,613 +4,783 0.37% 122,914,190
2017-09-05 2017-09-01 9.076 13,569,830 -12,385 0.37% 123,154,648
2017-09-04 2017-08-31 9.117 13,582,215 -20,085 0.37% 123,835,100
2017-09-01 2017-08-30 9.097 13,602,300 +4,782 0.37% 123,733,779
2017-08-31 2017-08-29 9.117 13,597,518 +28,708 0.37% 123,974,625
2017-08-29 2017-08-25 9.574 13,568,810 +261,902 0.37% 129,909,046
2017-08-28 2017-08-24 9.531 13,306,908 +29,077 0.37% 126,834,082
2017-08-25 2017-08-22 9.531 13,277,831 -37,518 0.37% 126,556,936
2017-08-24 2017-08-21 9.446 13,315,349 -90,512 0.37% 125,778,837
2017-08-18 2017-08-16 9.574 13,405,861 -4,690 0.37% 128,348,958
2017-08-17 2017-08-15 9.638 13,410,551 -469 0.37% 129,251,726
2017-08-15 2017-08-11 9.467 13,411,020 -93,795 0.37% 126,968,525
2017-08-11 2017-08-09 9.531 13,504,815 -494 0.37% 128,720,422
2017-08-09 2017-08-07 9.553 13,505,309 -12,663 0.37% 129,013,106
2017-08-07 2017-08-03 9.233 13,517,972 -1,969 0.37% 124,810,388
2017-08-03 2017-08-01 9.276 13,519,941 +121,933 0.37% 125,405,143
2017-08-01 2017-07-28 9.361 13,398,008 +22,042 0.37% 125,416,895
2017-07-28 2017-07-26 9.318 13,375,966 -196,031 0.37% 124,640,128
2017-07-27 2017-07-25 9.361 13,571,997 -70,346 0.37% 127,045,582
2017-07-26 2017-07-24 9.318 13,642,343 -4,127 0.38% 127,122,286
2017-07-25 2017-07-21 9.361 13,646,470 -11,725 0.38% 127,742,714
2017-07-20 2017-07-18 9.254 13,658,195 -281 0.38% 126,396,291
2017-07-19 2017-07-17 9.297 13,658,476 -507,134 0.38% 126,981,375
2017-07-17 2017-07-13 9.297 14,165,610 -10,436 0.39% 131,696,145
2017-07-12 2017-07-10 9.212 14,176,046 +9,379 0.39% 130,584,056
2017-07-11 2017-07-07 9.169 14,166,667 +65,657 0.39% 129,893,504
2017-07-07 2017-07-05 9.212 14,101,010 +4,689 0.39% 129,892,854
2017-07-05 2017-07-03 9.361 14,096,321 -10,786 0.39% 131,953,707
2017-07-04 2017-06-30 9.467 14,107,107 +70,346 0.39% 133,558,712
2017-06-29 2017-06-27 9.404 14,036,761 -350,841 0.39% 131,994,790
2017-06-22 2017-06-20 9.318 14,387,602 -87,229 0.40% 134,066,770
2017-06-21 2017-06-19 9.340 14,474,831 +79,726 0.40% 135,188,237
2017-06-20 2017-06-16 9.276 14,395,105 +15,476 0.40% 133,522,786
2017-06-19 2017-06-15 9.361 14,379,629 +17,352 0.40% 134,605,713
2017-06-14 2017-06-12 9.340 14,362,277 -97,547 0.40% 134,137,035
2017-06-13 2017-06-09 9.467 14,459,824 +25,794 0.40% 136,898,053
2017-06-12 2017-06-08 9.531 14,434,030 -32,359 0.40% 137,577,185
2017-06-09 2017-06-07 9.531 14,466,389 -11,256 0.40% 137,885,613
2017-06-08 2017-06-06 9.595 14,477,645 -32 0.40% 138,919,026
2017-06-02 2017-05-31 9.681 14,477,677 -126,154 0.40% 140,154,172
2017-05-31 2017-05-26 9.723 14,603,831 +355,193 0.40% 141,998,231
2017-05-29 2017-05-25 9.723 14,248,638 -14,069 0.39% 138,544,563
2017-05-26 2017-05-24 9.723 14,262,707 -234,487 0.39% 138,681,361
2017-05-24 2017-05-22 9.553 14,497,194 -4,690 0.40% 138,488,355
2017-05-23 2017-05-19 9.510 14,501,884 -207,755 0.40% 137,914,706
2017-05-22 2017-05-18 9.531 14,709,639 +2,535 0.41% 140,204,138
2017-05-16 2017-05-12 9.766 14,707,104 +4,689 0.41% 143,629,595
2017-05-11 2017-05-09 9.531 14,702,415 +9,380 0.41% 140,135,282
2017-05-10 2017-05-08 9.382 14,693,035 +37,987 0.41% 137,852,765
2017-05-09 2017-05-05 9.340 14,655,048 -1,327 0.40% 136,871,381
2017-05-05 2017-05-02 9.297 14,656,375 -1,876 0.40% 136,258,734
2017-05-02 2017-04-27 9.425 14,658,251 +23,448 0.40% 138,151,536
2017-04-26 2017-04-24 9.467 14,634,803 -9,379 0.40% 138,554,662
2017-04-19 2017-04-13 9.787 14,644,182 -541,008 0.40% 143,327,358
2017-04-10 2017-04-06 9.851 15,185,190 -97,172 0.42% 149,593,767
2017-04-05 2017-03-31 9.766 15,282,362 -23,448 0.42% 149,247,565
2017-04-03 2017-03-30 9.681 15,305,810 -23,449 0.42% 148,171,086
2017-03-31 2017-03-29 9.574 15,329,259 +14,069 0.42% 146,763,749
2017-03-30 2017-03-28 9.553 15,315,190 +938 0.42% 146,302,483
2017-03-29 2017-03-27 9.425 15,314,252 +9,380 0.42% 144,334,234
2017-03-28 2017-03-24 9.574 15,304,872 -9,380 0.42% 146,530,265
2017-03-27 2017-03-23 9.681 15,314,252 -9,379 0.42% 148,252,810
2017-03-24 2017-03-22 9.702 15,323,631 +4,689 0.42% 148,670,354
2017-03-23 2017-03-21 9.937 15,318,942 -578,714 0.42% 152,217,990
2017-03-22 2017-03-20 10.897 15,897,656 +38,456 0.44% 173,235,065
2017-03-21 2017-03-17 11.008 15,859,200 +490,936 0.44% 174,579,443
2017-03-20 2017-03-16 10.586 15,368,264 +2,452 0.44% 162,681,585
2017-03-17 2017-03-15 10.563 15,365,812 -3,455 0.44% 162,313,915
2017-03-15 2017-03-13 10.586 15,369,267 +5,846 0.44% 162,692,202
2017-03-13 2017-03-09 10.385 15,363,421 +8,994 0.44% 159,555,376
2017-03-10 2017-03-08 10.452 15,354,427 -382,219 0.44% 160,486,350
2017-03-08 2017-03-06 10.474 15,736,646 +134,001 0.45% 164,831,310
2017-03-07 2017-03-03 10.630 15,602,645 -1,799 0.45% 165,856,598
2017-03-06 2017-03-02 10.652 15,604,444 +382,219 0.45% 166,222,742
2017-03-03 2017-03-01 10.541 15,222,225 +88,945 0.44% 160,458,640
2017-03-02 2017-02-28 10.519 15,133,280 -224,835 0.44% 159,184,522
2017-03-01 2017-02-27 10.474 15,358,115 -22,483 0.44% 160,866,440
2017-02-28 2017-02-24 10.430 15,380,598 -33,682 0.44% 160,417,850
2017-02-27 2017-02-23 10.363 15,414,280 +43,168 0.44% 159,740,776
2017-02-24 2017-02-22 10.474 15,371,112 +39,212 0.44% 161,002,575
2017-02-23 2017-02-21 10.385 15,331,900 +25,631 0.44% 159,228,017
2017-02-22 2017-02-20 10.385 15,306,269 +11,242 0.44% 158,961,829
2017-02-21 2017-02-17 10.474 15,295,027 +3,147 0.44% 160,205,634
2017-02-20 2017-02-16 10.341 15,291,880 -8,939 0.44% 158,132,255
2017-02-17 2017-02-15 10.296 15,300,819 +13,490 0.44% 157,544,156
2017-02-16 2017-02-14 10.296 15,287,329 +103,424 0.44% 157,405,257
2017-02-15 2017-02-13 10.163 15,183,905 +330,957 0.44% 154,314,347
2017-02-14 2017-02-10 10.808 14,852,948 -20,988 0.43% 160,529,761
2017-02-10 2017-02-08 11.008 14,873,936 +98,478 0.43% 163,733,572
2017-02-09 2017-02-07 10.763 14,775,458 +513,972 0.43% 159,035,084
2017-02-08 2017-02-06 10.541 14,261,486 +44,021 0.41% 150,331,417
2017-02-06 2017-02-02 10.586 14,217,465 -4,497 0.41% 150,499,740
2017-02-03 2017-02-01 10.719 14,221,962 -95,329 0.41% 152,444,999
2017-02-02 2017-01-27 10.497 14,317,291 +899 0.41% 150,282,870
2017-01-26 2017-01-24 10.497 14,316,392 +64,752 0.41% 150,273,433
2017-01-25 2017-01-23 10.430 14,251,640 +96,230 0.41% 148,642,950
2017-01-24 2017-01-20 10.430 14,155,410 -20,121 0.41% 147,639,282
2017-01-23 2017-01-19 10.474 14,175,531 -117,814 0.41% 148,479,628
2017-01-20 2017-01-18 10.274 14,293,345 +21,584 0.41% 146,852,884
2017-01-19 2017-01-17 10.230 14,271,761 +98,928 0.41% 145,996,359
2017-01-18 2017-01-16 10.185 14,172,833 +11,666 0.41% 144,353,985
2017-01-17 2017-01-13 9.763 14,161,167 -92 0.41% 138,251,609
2017-01-13 2017-01-11 10.119 14,161,259 -4,497 0.41% 143,291,323
2017-01-11 2017-01-09 9.740 14,165,756 -164,129 0.41% 137,981,384
2017-01-03 2016-12-29 9.318 14,329,885 +4,496 0.41% 133,525,237
2016-12-29 2016-12-23 9.340 14,325,389 +6,178 0.41% 133,801,919
2016-12-28 2016-12-22 9.474 14,319,211 +319 0.41% 135,654,847
2016-12-22 2016-12-20 9.385 14,318,892 +4,497 0.41% 134,378,099
2016-12-21 2016-12-19 9.429 14,314,395 +8,585 0.41% 134,972,559
2016-12-20 2016-12-16 9.518 14,305,810 +4,496 0.41% 136,164,172
2016-12-19 2016-12-15 9.763 14,301,314 +629,537 0.41% 139,619,826
2016-12-16 2016-12-14 9.918 13,671,777 -1,798 0.39% 135,602,112
2016-12-15 2016-12-13 9.829 13,673,575 +22,483 0.39% 134,403,623
2016-12-13 2016-12-09 10.163 13,651,092 -22,483 0.39% 138,736,337
2016-12-12 2016-12-08 10.163 13,673,575 -8,994 0.39% 138,964,832
2016-12-09 2016-12-07 10.119 13,682,569 +17,987 0.39% 138,447,677
2016-12-07 2016-12-05 10.030 13,664,582 -2,248 0.39% 137,050,152
2016-12-06 2016-12-02 9.963 13,666,830 +44,607 0.39% 136,160,907
2016-12-05 2016-12-01 10.141 13,622,223 -326,010 0.39% 138,140,002
2016-12-02 2016-11-30 10.030 13,948,233 -184,365 0.40% 139,895,055
2016-11-30 2016-11-28 9.696 14,132,598 +4,497 0.41% 137,029,831
2016-11-23 2016-11-21 9.607 14,128,101 +22,483 0.41% 135,729,474
2016-11-22 2016-11-18 9.807 14,105,618 +89,934 0.41% 138,336,676
2016-11-18 2016-11-16 9.896 14,015,684 +33,725 0.40% 138,701,429
2016-11-17 2016-11-15 9.474 13,981,959 +44,967 0.40% 132,459,848
2016-11-16 2016-11-14 9.629 13,936,992 +4,497 0.40% 134,203,418
2016-11-15 2016-11-11 9.718 13,932,495 +15,739 0.40% 135,399,469
2016-11-14 2016-11-10 10.074 13,916,756 +8,993 0.40% 140,198,331
2016-11-02 2016-10-31 10.274 13,907,763 -40,470 0.40% 142,891,332
2016-11-01 2016-10-28 10.230 13,948,233 +8,993 0.40% 142,686,753
2016-10-25 2016-10-20 10.452 13,939,240 +22,484 0.40% 145,694,643
2016-10-24 2016-10-19 10.541 13,916,756 +17,986 0.40% 146,697,591
2016-10-20 2016-10-18 10.719 13,898,770 -283,291 0.40% 148,980,708
2016-10-13 2016-10-11 10.563 14,182,061 -44,967 0.41% 149,809,580
2016-10-12 2016-10-07 10.563 14,227,028 +262,768 0.41% 150,284,581
2016-09-26 2016-09-22 10.830 13,964,260 +4,496 0.40% 151,235,420
2016-09-23 2016-09-21 10.919 13,959,764 +49,014 0.40% 152,428,507
2016-09-22 2016-09-20 10.919 13,910,750 +173,123 0.40% 151,893,317
2016-09-20 2016-09-15 11.053 13,737,627 +269,802 0.40% 151,835,994
2016-09-19 2016-09-14 10.986 13,467,825 +91,283 0.39% 147,955,476
2016-09-15 2016-09-13 10.941 13,376,542 +41,312 0.39% 146,357,704
2016-09-13 2016-09-09 11.253 13,335,230 +39,570 0.38% 150,057,483
2016-09-12 2016-09-08 11.253 13,295,660 +17,987 0.38% 149,612,213
2016-09-08 2016-09-06 11.164 13,277,673 -11,193 0.38% 148,228,705
2016-09-07 2016-09-05 11.142 13,288,866 -254,963 0.38% 148,058,136
2016-09-02 2016-08-31 10.941 13,543,829 +22,483 0.39% 148,188,053
2016-09-01 2016-08-30 10.875 13,521,346 +2,249 0.39% 147,039,973
2016-08-31 2016-08-29 10.919 13,519,097 +59,356 0.39% 147,616,806
2016-08-30 2016-08-26 11.393 13,459,741 +90 0.39% 153,342,608
2016-08-29 2016-08-25 11.347 13,459,651 +217,918 0.39% 152,733,084
2016-08-25 2016-08-23 11.393 13,241,733 +361,432 0.39% 150,858,911
2016-08-24 2016-08-22 11.234 12,880,301 +7,813 0.38% 144,703,157
2016-08-23 2016-08-19 11.370 12,872,488 +339,313 0.38% 146,361,242
2016-08-22 2016-08-18 11.574 12,533,175 +7,697 0.37% 145,052,985
2016-08-19 2016-08-17 11.551 12,525,478 +8,848 0.37% 144,680,771
2016-08-18 2016-08-16 11.619 12,516,630 +44,239 0.37% 145,427,366
2016-08-17 2016-08-15 11.800 12,472,391 +163,684 0.37% 147,168,826
2016-08-16 2016-08-12 11.980 12,308,707 -6,636 0.36% 147,463,287
2016-08-15 2016-08-11 12.885 12,315,343 +8,848 0.36% 158,678,094
2016-08-09 2016-08-05 13.020 12,306,495 -23,602 0.36% 160,233,186
2016-07-29 2016-07-27 12.726 12,330,097 -57,510 0.36% 156,917,180
2016-07-28 2016-07-26 12.885 12,387,607 -2,910 0.36% 159,609,185
2016-07-27 2016-07-25 12.885 12,390,517 -69,664 0.36% 159,646,679
2016-07-25 2016-07-21 12.907 12,460,181 -14,599 0.37% 160,825,928
2016-07-22 2016-07-20 12.817 12,474,780 +8,048 0.37% 159,886,413
2016-07-21 2016-07-19 12.704 12,466,732 +42,912 0.37% 158,374,241
2016-07-20 2016-07-18 12.659 12,423,820 -19,393 0.36% 157,267,428
2016-07-19 2016-07-15 12.726 12,443,213 -2,212 0.37% 158,356,734
2016-07-18 2016-07-14 12.862 12,445,425 -67,243 0.37% 160,072,823
2016-07-15 2016-07-13 12.500 12,512,668 -194,651 0.37% 156,412,212
2016-07-14 2016-07-12 12.591 12,707,319 -26,544 0.37% 159,994,382
2016-07-13 2016-07-11 12.297 12,733,863 -4,423 0.37% 156,586,631
2016-07-12 2016-07-08 12.297 12,738,286 +29,640 0.37% 156,641,020
2016-07-11 2016-07-07 12.093 12,708,646 -185,797 0.37% 153,691,083
2016-07-07 2016-07-05 11.800 12,894,443 -110,863 0.38% 152,148,858
2016-07-05 2016-06-30 11.754 13,005,306 -88,478 0.38% 152,869,035
2016-07-04 2016-06-29 11.641 13,093,784 -42,396 0.38% 152,429,143
2016-06-30 2016-06-28 11.574 13,136,180 -16,368 0.39% 152,031,877
2016-06-28 2016-06-24 11.189 13,152,548 -14,599 0.39% 147,167,089
2016-06-27 2016-06-23 11.280 13,167,147 -14,156 0.39% 148,520,990
2016-06-23 2016-06-21 11.212 13,181,303 +13,271 0.39% 147,786,793
2016-06-22 2016-06-20 11.280 13,168,032 +66,359 0.39% 148,530,973
2016-06-21 2016-06-17 11.212 13,101,673 +68,299 0.38% 146,893,994
2016-06-14 2016-06-10 11.596 13,033,374 -10,617 0.39% 151,136,663
2016-06-08 2016-06-06 11.845 13,043,991 +44,239 0.39% 154,503,166
2016-05-31 2016-05-27 11.370 12,999,752 -4,424 0.39% 147,808,244
2016-05-27 2016-05-25 11.438 13,004,176 -4,424 0.39% 148,740,406
2016-05-25 2016-05-23 11.347 13,008,600 +22,120 0.39% 147,614,793
2016-05-18 2016-05-16 11.257 12,986,480 -176,956 0.39% 146,189,574
2016-05-17 2016-05-13 11.347 13,163,436 +12,387 0.39% 149,371,791
2016-05-13 2016-05-11 11.551 13,151,049 -482,647 0.39% 151,906,691
2016-05-11 2016-05-09 11.574 13,633,696 -128,292 0.40% 157,789,890
2016-05-10 2016-05-06 12.288 13,761,988 -4,726 0.41% 169,108,181
2016-05-09 2016-05-05 12.101 13,766,714 +480,223 0.41% 166,593,383
2016-05-05 2016-05-03 12.358 13,286,491 -77,051 0.41% 164,196,414
2016-05-03 2016-04-28 12.405 13,363,542 -1,284 0.41% 165,773,002
2016-04-28 2016-04-26 12.522 13,364,826 -13,008 0.41% 167,350,031
2016-04-22 2016-04-20 12.195 13,377,834 +52,395 0.41% 163,137,576
2016-04-21 2016-04-19 12.428 13,325,439 +188,345 0.41% 165,611,639
2016-04-20 2016-04-18 12.195 13,137,094 -107,014 0.40% 160,201,843
2016-04-19 2016-04-15 12.101 13,244,108 -85,612 0.41% 160,269,238
2016-04-18 2016-04-14 12.125 13,329,720 -856 0.41% 161,616,644
2016-04-15 2016-04-13 12.148 13,330,576 -44,976 0.41% 161,938,442
2016-04-14 2016-04-12 12.148 13,375,552 -29,964 0.41% 162,484,806
2016-04-13 2016-04-11 12.054 13,405,516 -4,364 0.41% 161,596,122
2016-04-12 2016-04-08 11.984 13,409,880 -132,698 0.41% 160,708,910
2016-04-11 2016-04-07 11.891 13,542,578 +52,652 0.42% 161,033,720
2016-04-08 2016-04-06 11.938 13,489,926 -43,662 0.41% 161,037,925
2016-04-07 2016-04-05 11.704 13,533,588 -101,878 0.41% 158,397,519
2016-04-01 2016-03-30 11.727 13,635,466 -21,403 0.42% 159,908,445
2016-03-30 2016-03-24 11.657 13,656,869 -4,280 0.42% 159,202,318
2016-03-23 2016-03-21 11.564 13,661,149 -1,200 0.42% 157,975,641
2016-03-22 2016-03-18 11.681 13,662,349 -98,453 0.42% 159,585,371
2016-03-18 2016-03-16 11.517 13,760,802 +351 0.42% 158,485,073
2016-03-15 2016-03-11 11.307 13,760,451 +85,611 0.42% 155,587,868
2016-03-14 2016-03-10 11.260 13,674,840 -22,060 0.42% 153,980,949
2016-03-04 2016-03-02 11.120 13,696,900 +8,561 0.42% 152,309,480
2016-03-01 2016-02-26 11.797 13,688,339 -4,280 0.42% 161,487,841
2016-02-26 2016-02-24 11.447 13,692,619 -6,421 0.42% 156,740,166
2016-02-23 2016-02-19 11.073 13,699,040 -21,403 0.42% 151,693,221
2016-02-19 2016-02-17 10.933 13,720,443 -14,554 0.42% 150,007,055
2016-02-16 2016-02-12 10.980 13,734,997 -27,396 0.42% 150,807,911
2016-02-15 2016-02-11 11.143 13,762,393 -4,280 0.42% 153,359,270
2016-02-11 2016-02-04 11.097 13,766,673 -1,466 0.42% 152,763,748
2016-02-03 2016-02-01 10.816 13,768,139 -35,576 0.42% 148,920,310
2016-02-02 2016-01-29 10.840 13,803,715 -4,280 0.42% 149,627,584
2016-02-01 2016-01-28 10.699 13,807,995 -33,389 0.42% 147,738,538
2016-01-28 2016-01-26 10.513 13,841,384 -44,248 0.42% 145,508,958
2016-01-22 2016-01-20 10.466 13,885,632 -17,123 0.43% 145,325,345
2016-01-18 2016-01-14 10.232 13,902,755 -5,136 0.43% 142,256,683
2016-01-15 2016-01-13 10.302 13,907,891 -3,425 0.43% 143,283,957
2016-01-12 2016-01-08 9.975 13,911,316 -4,280 0.43% 138,769,425
2016-01-04 2015-12-29 10.723 13,915,596 -281 0.43% 149,214,901
2015-12-14 2015-12-10 10.606 13,915,877 -2,140 0.43% 147,592,447
2015-12-09 2015-12-07 10.489 13,918,017 +856 0.43% 145,989,426
2015-12-04 2015-12-02 10.770 13,917,161 +304,777 0.43% 149,881,930
2015-12-02 2015-11-30 10.956 13,612,384 -42,806 0.42% 149,143,638
2015-12-01 2015-11-27 10.583 13,655,190 -21,403 0.42% 144,508,585
2015-11-27 2015-11-25 10.746 13,676,593 -79,742 0.42% 146,971,611
2015-11-26 2015-11-24 10.629 13,756,335 -21,403 0.42% 146,221,703
2015-11-24 2015-11-20 10.419 13,777,738 -895,925 0.42% 143,552,407
2015-11-23 2015-11-19 10.349 14,673,663 -260 0.45% 151,858,801
2015-11-20 2015-11-18 10.232 14,673,923 -42,806 0.45% 150,147,479
2015-11-16 2015-11-12 10.115 14,716,729 -4,280 0.45% 148,866,469
2015-11-09 2015-11-05 10.209 14,721,009 -51,367 0.45% 150,285,373
2015-11-06 2015-11-04 10.022 14,772,376 -2,740 0.45% 148,048,954
2015-11-03 2015-10-30 9.812 14,775,116 -19,262 0.45% 144,969,916
2015-10-30 2015-10-28 9.858 14,794,378 -45,374 0.45% 145,850,143
2015-10-28 2015-10-26 9.905 14,839,752 -56,076 0.45% 146,990,815
2015-10-20 2015-10-16 9.788 14,895,828 +36,813 0.46% 145,806,327
2015-10-19 2015-10-15 9.672 14,859,015 +8,561 0.46% 143,710,355
2015-10-16 2015-10-14 9.695 14,850,454 -1,954 0.46% 143,974,483
2015-10-15 2015-10-13 9.648 14,852,408 +4,280 0.46% 143,299,482
2015-10-07 2015-10-05 9.648 14,848,128 +37,444 0.46% 143,258,188
2015-10-05 2015-09-30 9.274 14,810,684 -21,403 0.46% 137,360,961
2015-10-02 2015-09-29 9.228 14,832,087 -15,496 0.46% 136,866,468
2015-09-29 2015-09-24 9.531 14,847,583 +85,612 0.46% 141,518,633
2015-09-24 2015-09-22 9.508 14,761,971 -86 0.46% 140,357,769
2015-09-21 2015-09-17 9.298 14,762,057 +42,806 0.46% 137,254,834
2015-09-17 2015-09-15 9.181 14,719,251 -2,569 0.46% 135,137,525
2015-09-16 2015-09-14 9.298 14,721,820 +3,564 0.46% 136,880,718
2015-09-11 2015-09-09 9.531 14,718,256 +14,982 0.46% 140,285,962
2015-09-10 2015-09-08 9.672 14,703,274 -856 0.46% 142,204,091
2015-09-09 2015-09-07 9.321 14,704,130 +1,284 0.46% 137,059,748
2015-08-31 2015-08-27 9.718 14,702,846 -4,281 0.45% 142,886,908
2015-08-28 2015-08-26 9.555 14,707,127 -4,280 0.46% 140,523,465
2015-08-27 2015-08-25 9.531 14,711,407 -53,936 0.46% 140,220,681
2015-08-24 2015-08-20 10.895 14,765,343 +265,310 0.46% 160,872,293
2015-08-13 2015-08-11 11.133 14,500,033 +16,814 0.46% 161,431,053
2015-08-12 2015-08-10 10.919 14,483,219 +5,886 0.46% 158,143,016
2015-08-11 2015-08-07 10.967 14,477,333 -841 0.46% 158,767,543
2015-08-10 2015-08-06 10.943 14,478,174 -2,102 0.46% 158,432,348
2015-08-07 2015-08-05 10.705 14,480,276 -1,681 0.46% 155,010,668
2015-08-04 2015-07-31 11.038 14,481,957 -87,582 0.46% 159,851,777
2015-08-03 2015-07-30 11.062 14,569,539 +123,091 0.46% 161,165,098
2015-07-31 2015-07-29 10.848 14,446,448 -2,943 0.46% 156,710,522
2015-07-29 2015-07-27 10.515 14,449,391 -336 0.46% 151,930,178
2015-07-28 2015-07-24 10.610 14,449,727 +42,037 0.46% 153,308,677
2015-07-23 2015-07-21 10.705 14,407,690 +23,519 0.45% 154,233,638
2015-07-22 2015-07-20 10.562 14,384,171 -43,740 0.45% 151,928,777
2015-07-21 2015-07-17 10.562 14,427,911 +8,407 0.45% 152,390,769
2015-07-20 2015-07-16 10.586 14,419,504 +1,532,235 0.45% 152,644,994
2015-07-13 2015-07-09 10.253 12,887,269 -38,169 0.41% 132,132,727
2015-07-10 2015-07-08 9.825 12,925,438 +2,568 0.41% 126,989,425
2015-07-09 2015-07-07 10.086 12,922,870 -63,475 0.41% 130,345,807
2015-07-08 2015-07-06 10.467 12,986,345 -31,527 0.41% 135,928,914
2015-07-06 2015-07-02 10.919 13,017,872 +83,797 0.41% 142,142,817
2015-07-03 2015-06-30 11.014 12,934,075 -2,522 0.41% 142,458,577
2015-06-29 2015-06-25 11.442 12,936,597 -16,815 0.41% 148,025,781
2015-06-26 2015-06-24 11.181 12,953,412 +66,418 0.41% 144,828,580
2015-06-24 2015-06-22 11.133 12,886,994 -8,688 0.41% 143,472,846
2015-06-22 2015-06-18 11.133 12,895,682 +2,102 0.41% 143,569,571
2015-06-19 2015-06-17 11.181 12,893,580 +28,250 0.41% 144,159,614
2015-06-17 2015-06-15 11.228 12,865,330 -16,814 0.41% 144,455,860
2015-06-16 2015-06-12 11.371 12,882,144 +16,814 0.41% 146,483,356
2015-06-15 2015-06-11 11.395 12,865,330 +1,720 0.41% 146,598,214
2015-06-11 2015-06-09 11.323 12,863,610 -11,770 0.41% 145,660,586
2015-06-10 2015-06-08 11.276 12,875,380 -15,049 0.41% 145,181,284
2015-06-09 2015-06-05 11.538 12,890,429 +13,872 0.41% 148,724,098
2015-06-08 2015-06-04 11.419 12,876,557 +21,018 0.41% 147,032,461
2015-06-04 2015-06-02 11.490 12,855,539 +4,204 0.41% 147,709,917
2015-06-03 2015-06-01 11.680 12,851,335 +1,261 0.41% 150,107,355
2015-06-02 2015-05-29 11.538 12,850,074 -51,285 0.41% 148,258,500
2015-06-01 2015-05-28 11.871 12,901,359 +4,204 0.41% 153,146,911
2015-05-29 2015-05-27 11.847 12,897,155 +4,204 0.41% 152,790,199
2015-05-26 2015-05-21 11.990 12,892,951 +16,814 0.41% 154,580,641
2015-05-20 2015-05-18 12.132 12,876,137 +44,159 0.41% 156,216,894
2015-05-19 2015-05-15 12.108 12,831,978 -511,585 0.41% 155,375,888
2015-05-15 2015-05-13 12.013 13,343,563 -115,181 0.43% 160,300,702
2015-05-14 2015-05-12 12.061 13,458,744 +118,544 0.43% 162,324,744
2015-05-13 2015-05-11 12.299 13,340,200 +33,629 0.43% 164,068,466
2015-05-12 2015-05-08 13.073 13,306,571 -122,000 0.42% 173,956,515
2015-05-11 2015-05-07 13.049 13,428,571 +339,565 0.43% 175,223,897
2015-05-08 2015-05-06 12.902 13,089,006 +16,400 0.43% 168,877,617
2015-05-07 2015-05-05 12.902 13,072,606 +287,708 0.43% 168,666,020
2015-05-06 2015-05-04 13.219 12,784,898 -385,056 0.42% 169,007,628
2015-05-05 2015-04-30 12.610 13,169,954 +11,632 0.43% 166,067,464
2015-05-04 2015-04-29 12.780 13,158,322 -209,103 0.43% 168,167,299
2015-04-30 2015-04-28 12.780 13,367,425 +89,213 0.44% 170,839,698
2015-04-29 2015-04-27 12.512 13,278,212 +41,541 0.43% 166,137,135
2015-04-28 2015-04-24 12.390 13,236,671 +21,254 0.43% 164,003,169
2015-04-24 2015-04-22 12.341 13,215,417 +469,047 0.43% 163,095,185
2015-04-23 2015-04-21 12.414 12,746,370 +3,855 0.42% 158,239,192
2015-04-22 2015-04-20 12.219 12,742,515 +3,423 0.42% 155,705,026
2015-04-21 2015-04-17 12.317 12,739,092 +40,590 0.42% 156,906,019
2015-04-20 2015-04-16 12.463 12,698,502 +202,953 0.42% 158,264,367
2015-04-17 2015-04-15 12.293 12,495,549 -16,810 0.41% 153,601,562
2015-04-16 2015-04-14 12.463 12,512,359 +141,119 0.41% 155,944,423
2015-04-15 2015-04-13 12.488 12,371,240 -78,995 0.40% 154,487,358
2015-04-14 2015-04-10 12.366 12,450,235 -22,961 0.41% 153,955,519
2015-04-13 2015-04-09 12.268 12,473,196 -71,277 0.41% 153,022,567
2015-04-10 2015-04-08 12.317 12,544,473 +9,372 0.41% 154,508,918
2015-04-09 2015-04-02 12.219 12,535,101 +117,131 0.41% 153,170,566
2015-04-08 2015-04-01 11.683 12,417,970 -16,401 0.41% 145,076,100
2015-04-02 2015-03-31 11.536 12,434,371 +9,430 0.41% 143,448,072
2015-04-01 2015-03-30 11.341 12,424,941 +11,354 0.41% 140,914,940
2015-03-26 2015-03-24 11.488 12,413,587 +323,988 0.41% 142,602,767
2015-03-25 2015-03-23 11.683 12,089,599 -8,200 0.40% 141,239,822
2015-03-23 2015-03-19 11.439 12,097,799 +842,972 0.40% 138,384,981
2015-03-20 2015-03-18 11.293 11,254,827 +18,041 0.37% 127,095,322
2015-03-18 2015-03-16 11.683 11,236,786 -41,001 0.37% 131,276,617
2015-03-13 2015-03-11 11.780 11,277,787 -19,680 0.37% 132,855,877
2015-03-12 2015-03-10 11.756 11,297,467 -2,172 0.37% 132,812,170
2015-03-11 2015-03-09 11.707 11,299,639 +4,100 0.37% 132,286,510
2015-03-10 2015-03-06 11.975 11,295,539 +4,100 0.37% 135,268,977
2015-03-09 2015-03-05 12.024 11,291,439 -8,200 0.37% 135,770,671
2015-03-05 2015-03-03 12.049 11,299,639 +410 0.37% 136,144,866
2015-03-04 2015-03-02 12.049 11,299,229 -820 0.37% 136,139,927
2015-03-03 2015-02-27 12.073 11,300,049 -16,400 0.37% 136,425,413
2015-02-26 2015-02-24 11.927 11,316,449 +11,070 0.37% 134,967,369
2015-02-25 2015-02-23 11.951 11,305,379 +45,100 0.37% 135,111,078
2015-02-23 2015-02-16 12.146 11,260,279 +16,401 0.37% 136,769,181
2015-02-17 2015-02-13 12.049 11,243,878 -12,301 0.37% 135,473,024
2015-02-16 2015-02-12 12.024 11,256,179 +101,682 0.37% 135,346,697
2015-02-13 2015-02-11 12.927 11,154,497 +58,972 0.37% 144,190,156
2015-02-11 2015-02-09 12.902 11,095,525 +41,001 0.36% 143,157,228
2015-02-06 2015-02-04 12.951 11,054,524 -781,882 0.36% 143,167,460
2015-02-04 2015-02-02 13.097 11,836,406 -415 0.39% 155,025,768
2015-01-29 2015-01-27 12.805 11,836,821 +34,440 0.39% 151,566,819
2015-01-27 2015-01-23 13.000 11,802,381 -20,500 0.39% 153,428,695
2015-01-26 2015-01-22 12.707 11,822,881 -8,200 0.39% 150,234,887
2015-01-23 2015-01-21 12.805 11,831,081 +29,520 0.39% 151,493,320
2015-01-20 2015-01-16 12.975 11,801,561 -121,544 0.39% 153,130,197
2015-01-15 2015-01-13 12.610 11,923,105 -4,100 0.39% 150,345,234
2015-01-14 2015-01-12 12.195 11,927,205 +45,100 0.39% 145,451,579
2015-01-13 2015-01-09 12.439 11,882,105 -4,920 0.39% 147,799,619
2015-01-09 2015-01-07 12.561 11,887,025 -820 0.39% 149,310,434
2015-01-07 2015-01-05 12.853 11,887,845 -8,200 0.39% 152,800,052
2015-01-05 2014-12-31 12.927 11,896,045 +4,100 0.39% 153,775,880
2015-01-02 2014-12-29 12.829 11,891,945 -187,783 0.39% 152,562,708
2014-12-30 2014-12-24 12.951 12,079,728 +4,100 0.40% 156,444,907
2014-12-18 2014-12-16 13.000 12,075,628 -2,050 0.40% 156,980,854
2014-12-16 2014-12-12 13.268 12,077,678 -39,095 0.40% 160,247,809
2014-12-15 2014-12-11 13.073 12,116,773 -22,140 0.40% 158,402,311
2014-12-12 2014-12-10 12.780 12,138,913 -8,200 0.40% 155,138,947
2014-12-11 2014-12-09 12.585 12,147,113 -24,601 0.40% 152,873,612
2014-12-09 2014-12-05 12.439 12,171,714 -246 0.40% 151,402,019
2014-12-04 2014-12-02 12.414 12,171,960 +4,100 0.40% 151,108,207
2014-12-03 2014-12-01 12.390 12,167,860 +4,100 0.40% 150,760,535
2014-11-28 2014-11-26 12.780 12,163,760 -12,300 0.40% 155,456,499
2014-11-26 2014-11-24 12.536 12,176,060 +4,100 0.40% 152,643,969
2014-11-21 2014-11-19 12.366 12,171,960 -4,100 0.40% 150,514,461
2014-11-20 2014-11-18 12.463 12,176,060 -656 0.40% 151,753,051
2014-11-18 2014-11-14 12.634 12,176,716 -113,162 0.40% 153,840,148
2014-11-14 2014-11-12 12.244 12,289,878 -249,980 0.40% 150,473,853
2014-11-13 2014-11-11 12.317 12,539,858 -82,001 0.41% 154,452,076
2014-11-12 2014-11-10 12.073 12,621,859 -13,228 0.41% 152,383,616
2014-11-11 2014-11-07 11.975 12,635,087 -67,389 0.41% 151,310,645
2014-11-10 2014-11-06 11.853 12,702,476 -86,511 0.42% 150,568,597
2014-11-07 2014-11-05 11.927 12,788,987 -40,518 0.42% 152,529,820
2014-11-05 2014-11-03 12.097 12,829,505 -20,500 0.42% 155,203,435
2014-11-04 2014-10-31 12.024 12,850,005 -26,405 0.42% 154,511,201
2014-11-03 2014-10-30 11.951 12,876,410 -21,320 0.42% 153,886,538
2014-10-28 2014-10-24 11.853 12,897,730 -3,630 0.42% 152,883,038
2014-10-27 2014-10-23 11.951 12,901,360 -201,067 0.42% 154,184,716
2014-10-24 2014-10-22 11.927 13,102,427 -295,437 0.43% 156,268,110
2014-10-23 2014-10-21 11.683 13,397,864 -84,872 0.44% 156,523,961
2014-10-22 2014-10-20 11.683 13,482,736 -8,692 0.44% 157,515,500
2014-10-21 2014-10-17 11.707 13,491,428 +355,066 0.44% 157,946,101
2014-10-20 2014-10-16 11.878 13,136,362 -16,401 0.43% 156,032,053
2014-10-10 2014-10-08 12.049 13,152,763 +4,100 0.43% 158,472,422
2014-10-09 2014-10-07 12.341 13,148,663 +12,301 0.43% 162,271,355
2014-10-07 2014-10-03 12.244 13,136,362 +434,122 0.43% 160,837,968
2014-10-06 2014-09-30 11.902 12,702,240 +1,130 0.42% 151,185,412
2014-10-03 2014-09-29 12.024 12,701,110 -24,601 0.42% 152,720,856
2014-09-30 2014-09-26 12.366 12,725,711 -61,501 0.42% 157,361,964
2014-09-29 2014-09-25 12.439 12,787,212 -53,710 0.42% 159,058,101
2014-09-26 2014-09-24 12.341 12,840,922 -4,100 0.42% 158,473,437
2014-09-25 2014-09-23 12.049 12,845,022 -114,398 0.42% 154,764,573
2014-09-23 2014-09-19 12.219 12,959,420 -39,771 0.43% 158,355,460
2014-09-22 2014-09-18 12.171 12,999,191 -20,500 0.43% 158,207,338
2014-09-17 2014-09-15 12.000 13,019,691 +8,200 0.43% 156,233,993
2014-09-16 2014-09-12 12.171 13,011,491 -17,220 0.43% 158,357,036
2014-09-15 2014-09-11 12.488 13,028,711 +47,150 0.43% 162,697,607
2014-09-12 2014-09-10 12.171 12,981,561 -32,800 0.43% 157,992,771
2014-09-11 2014-09-08 11.975 13,014,361 +4,100 0.43% 155,852,615
2014-09-10 2014-09-05 12.171 13,010,261 -2,870 0.43% 158,342,066
2014-09-08 2014-09-04 11.902 13,013,131 +4,100 0.43% 154,885,719
2014-09-05 2014-09-03 12.244 13,009,031 -656 0.43% 159,278,963
2014-09-02 2014-08-29 12.024 13,009,687 -12,300 0.43% 156,431,252
2014-09-01 2014-08-28 11.951 13,021,987 -24,601 0.43% 155,626,335
2014-08-28 2014-08-26 12.268 13,046,588 +47,561 0.43% 160,057,005
2014-08-25 2014-08-21 12.414 12,999,027 +434,949 0.43% 161,368,170
2014-08-22 2014-08-20 12.735 12,564,078 -40,439 0.42% 160,007,803
2014-08-21 2014-08-19 12.562 12,604,517 +150,027 0.42% 158,340,944
2014-08-20 2014-08-18 12.439 12,454,490 +152,180 0.42% 154,916,345
2014-08-19 2014-08-15 12.191 12,302,310 -85,325 0.41% 149,981,225
2014-08-18 2014-08-14 12.290 12,387,635 -184,805 0.41% 152,246,774
2014-08-14 2014-08-12 12.241 12,572,440 -40,438 0.42% 153,896,265
2014-08-13 2014-08-11 12.068 12,612,878 -40,439 0.42% 152,207,946
2014-08-12 2014-08-08 12.167 12,653,317 -61,871 0.42% 153,947,557
2014-08-11 2014-08-07 12.018 12,715,188 -809 0.43% 152,813,726
2014-08-08 2014-08-06 11.870 12,715,997 -12,940 0.43% 150,936,739
2014-08-05 2014-08-01 11.598 12,728,937 -2,508 0.43% 147,627,848
2014-08-01 2014-07-30 11.672 12,731,445 -2,426 0.43% 148,601,436
2014-07-31 2014-07-29 11.845 12,733,871 -4,044 0.43% 150,834,007
2014-07-30 2014-07-28 11.870 12,737,915 -4,044 0.43% 151,196,902
2014-07-29 2014-07-25 11.993 12,741,959 -5,661 0.43% 152,820,372
2014-07-28 2014-07-24 12.092 12,747,620 -49,201 0.43% 154,149,201
2014-07-25 2014-07-23 12.092 12,796,821 -3,235 0.43% 154,744,159
2014-07-24 2014-07-22 11.993 12,800,056 -5,662 0.43% 153,517,157
2014-07-23 2014-07-21 12.018 12,805,718 +839,911 0.43% 153,901,734
2014-07-18 2014-07-16 11.870 11,965,807 +11,323 0.40% 142,032,111
2014-07-17 2014-07-15 11.870 11,954,484 -8,088 0.40% 141,897,708
2014-07-16 2014-07-14 11.870 11,962,572 -22,646 0.40% 141,993,712
2014-07-15 2014-07-11 11.623 11,985,218 -52,570 0.40% 139,298,713
2014-07-11 2014-07-09 11.672 12,037,788 -404 0.40% 140,505,071
2014-07-10 2014-07-08 11.499 12,038,192 -50,354 0.40% 138,425,955
2014-07-09 2014-07-07 11.499 12,088,546 -4,044 0.40% 139,004,971
2014-07-08 2014-07-04 11.474 12,092,590 +2,911 0.40% 138,752,437
2014-07-07 2014-07-03 11.746 12,089,679 +2,022 0.40% 142,007,633
2014-07-04 2014-07-02 11.845 12,087,657 -45,479 0.40% 143,179,536
2014-07-03 2014-06-30 11.425 12,133,136 -311 0.41% 138,617,592
2014-07-02 2014-06-27 11.623 12,133,447 -180,046 0.41% 141,021,511
2014-06-30 2014-06-26 11.252 12,313,493 -45,462 0.41% 138,546,632
2014-06-27 2014-06-25 11.054 12,358,955 -35,424 0.41% 136,613,175
2014-06-26 2014-06-24 10.856 12,394,379 -20,247 0.41% 134,552,757
2014-06-25 2014-06-23 10.510 12,414,626 -2,426 0.42% 130,474,572
2014-06-24 2014-06-20 10.732 12,417,052 -40,439 0.42% 133,263,599
2014-06-23 2014-06-19 10.386 12,457,491 -1,779 0.42% 129,384,777
2014-06-20 2014-06-18 10.337 12,459,270 +146,391 0.42% 128,787,048
2014-06-18 2014-06-16 10.460 12,312,879 -4,043 0.42% 128,796,271
2014-06-17 2014-06-13 10.436 12,316,922 -4,044 0.42% 128,533,979
2014-06-16 2014-06-12 10.510 12,320,966 -258,808 0.42% 129,490,229
2014-06-12 2014-06-10 10.436 12,579,774 -64,702 0.43% 131,276,987
2014-06-11 2014-06-09 10.386 12,644,476 -40,438 0.43% 131,326,822
2014-06-10 2014-06-06 10.337 12,684,914 +25,881 0.43% 131,119,450
2014-06-09 2014-06-05 10.411 12,659,033 -563,684 0.43% 131,791,056
2014-06-05 2014-06-03 10.485 13,222,717 -4,044 0.45% 138,640,421
2014-06-04 2014-05-30 10.485 13,226,761 -12,131 0.45% 138,682,823
2014-06-03 2014-05-29 10.584 13,238,892 +4,044 0.45% 140,119,545
2014-05-30 2014-05-28 10.609 13,234,848 -12,941 0.45% 140,404,026
2014-05-29 2014-05-27 10.782 13,247,789 -389,582 0.45% 142,834,527
2014-05-28 2014-05-26 10.337 13,637,371 +59,849 0.46% 140,964,660
2014-05-27 2014-05-23 10.534 13,577,522 +4,044 0.46% 143,032,070
2014-05-23 2014-05-21 10.460 13,573,478 -105,707 0.46% 141,982,500
2014-05-22 2014-05-20 10.905 13,679,185 -324,156 0.46% 149,177,087
2014-05-21 2014-05-19 10.856 14,003,341 +327,553 0.48% 152,019,568
2014-05-20 2014-05-16 10.460 13,675,788 -99,075 0.46% 143,052,693
2014-05-15 2014-05-13 10.213 13,774,863 -36,395 0.47% 140,682,685
2014-05-13 2014-05-09 10.691 13,811,258 -20,219 0.47% 147,654,446
2014-05-12 2014-05-08 10.716 13,831,477 +442,418 0.47% 148,224,362
2014-05-07 2014-05-02 10.512 13,389,059 +36,752 0.47% 140,743,675
2014-05-05 2014-04-30 10.589 13,352,307 -50,046 0.47% 141,381,849
2014-05-02 2014-04-29 10.435 13,402,353 -58,648 0.47% 139,855,073
2014-04-30 2014-04-28 10.512 13,461,001 +20,301 0.47% 141,499,917
2014-04-29 2014-04-25 10.282 13,440,700 +3,910 0.47% 138,192,651
2014-04-28 2014-04-24 10.256 13,436,790 -43,167 0.47% 137,808,787
2014-04-25 2014-04-23 10.103 13,479,957 +125,023 0.47% 136,182,910
2014-04-23 2014-04-17 10.205 13,354,934 -78 0.47% 136,286,127
2014-04-22 2014-04-16 9.975 13,355,012 +7,820 0.47% 133,212,782
2014-04-17 2014-04-15 10.103 13,347,192 +48,717 0.47% 134,841,636
2014-04-16 2014-04-14 10.256 13,298,475 +20,405 0.47% 136,390,218
2014-04-08 2014-04-04 10.026 13,278,070 -1,955 0.47% 133,124,512
2014-04-07 2014-04-03 9.949 13,280,025 +39,664 0.47% 132,125,153
2014-04-04 2014-04-02 9.924 13,240,361 -46,918 0.47% 131,391,890
2014-04-02 2014-03-31 9.949 13,287,279 +19,087 0.47% 132,197,324
2014-03-31 2014-03-27 9.898 13,268,192 +195,573 0.47% 131,328,723
2014-03-28 2014-03-26 9.617 13,072,619 +44,573 0.46% 125,715,103
2014-03-27 2014-03-25 9.642 13,028,046 +41,445 0.46% 125,619,668
2014-03-25 2014-03-21 9.719 12,986,601 -13,450 0.46% 126,216,491
2014-03-24 2014-03-20 9.514 13,000,051 -11,730 0.46% 123,687,270
2014-03-21 2014-03-19 9.770 13,011,781 -332,339 0.46% 127,126,800
2014-03-20 2014-03-18 10.103 13,344,120 -117,297 0.47% 134,810,600
2014-03-19 2014-03-17 9.642 13,461,417 -5,474 0.47% 129,798,339
2014-03-17 2014-03-13 9.770 13,466,891 -1,954 0.47% 131,573,284
2014-03-14 2014-03-12 9.591 13,468,845 -822,638 0.47% 129,180,997
2014-03-12 2014-03-10 9.668 14,291,483 -7,351 0.50% 138,167,565
2014-03-11 2014-03-07 9.591 14,298,834 +7,820 0.50% 137,141,502
2014-03-10 2014-03-06 9.540 14,291,014 -137,237 0.50% 136,335,478
2014-03-06 2014-03-04 9.642 14,428,251 -5,474 0.51% 139,120,794
2014-03-05 2014-03-03 9.668 14,433,725 -16,812 0.51% 139,542,736
2014-03-04 2014-02-28 9.438 14,450,537 +50,828 0.51% 136,378,956
2014-03-03 2014-02-27 9.207 14,399,709 -4,692 0.51% 132,584,643
2014-02-26 2014-02-24 9.207 14,404,401 -59,430 0.51% 132,627,845
2014-02-25 2014-02-21 9.310 14,463,831 -208,005 0.51% 134,654,766
2014-02-24 2014-02-20 9.182 14,671,836 +109,476 0.52% 134,714,989
2014-02-21 2014-02-19 9.233 14,562,360 +14,076 0.51% 134,454,695
2014-02-19 2014-02-17 8.952 14,548,284 -168,125 0.51% 130,231,734
2014-02-14 2014-02-12 8.824 14,716,409 -4,692 0.52% 129,854,784
2014-02-13 2014-02-11 8.773 14,721,101 -23,459 0.52% 129,143,163
2014-02-11 2014-02-07 8.645 14,744,560 +4,692 0.52% 127,463,408
2014-02-10 2014-02-06 8.798 14,739,868 +74,679 0.52% 129,684,791
2014-02-06 2014-02-04 8.901 14,665,189 -4,692 0.52% 130,528,070
2014-02-05 2014-01-30 9.054 14,669,881 +131,745 0.52% 132,821,035
2014-02-04 2014-01-28 8.824 14,538,136 +846,879 0.51% 128,281,737
2014-01-28 2014-01-24 8.926 13,691,257 -11,730 0.48% 122,209,722
2014-01-27 2014-01-23 9.028 13,702,987 -15,248 0.48% 123,716,310
2014-01-24 2014-01-22 9.207 13,718,235 -22,678 0.48% 126,310,004
2014-01-23 2014-01-21 9.054 13,740,913 -3,102 0.48% 124,410,163
2014-01-22 2014-01-20 8.875 13,744,015 +2,737 0.48% 121,977,605
2014-01-21 2014-01-17 9.080 13,741,278 -6,881 0.48% 124,764,918
2014-01-17 2014-01-15 9.028 13,748,159 +11,729 0.48% 124,124,142
2014-01-16 2014-01-14 9.156 13,736,430 -5,004 0.48% 125,774,880
2014-01-14 2014-01-10 9.207 13,741,434 -6,308 0.48% 126,523,607
2014-01-13 2014-01-09 9.028 13,747,742 -235 0.48% 124,120,377
2014-01-10 2014-01-08 9.054 13,747,977 -228,336 0.48% 124,474,121
2014-01-09 2014-01-07 8.849 13,976,313 -19,550 0.49% 123,681,780
2014-01-07 2014-01-03 8.773 13,995,863 +15,640 0.49% 122,780,900
2014-01-03 2013-12-31 8.875 13,980,223 -4,692 0.49% 124,073,942
2014-01-02 2013-12-27 8.747 13,984,915 -58,648 0.49% 122,327,175
2013-12-30 2013-12-24 8.773 14,043,563 -5,701 0.49% 123,199,355
2013-12-27 2013-12-20 8.594 14,049,264 +117,296 0.49% 120,734,075
2013-12-23 2013-12-19 8.108 13,931,968 -3,458 0.49% 112,955,853
2013-12-19 2013-12-17 8.415 13,935,426 -3,910 0.49% 117,260,882
2013-12-18 2013-12-16 8.312 13,939,336 -58,648 0.49% 115,867,719
2013-12-16 2013-12-12 8.210 13,997,984 -66,468 0.49% 114,923,153
2013-12-13 2013-12-11 8.338 14,064,452 -19,941 0.49% 117,267,434
2013-12-12 2013-12-10 8.517 14,084,393 -30,497 0.50% 119,955,282
2013-12-11 2013-12-09 8.645 14,114,890 -23,459 0.50% 122,020,052
2013-12-09 2013-12-05 8.619 14,138,349 +28,542 0.50% 121,861,244
2013-12-06 2013-12-04 8.670 14,109,807 -11,729 0.50% 122,336,987
2013-12-05 2013-12-03 8.670 14,121,536 +20,331 0.50% 122,438,681
2013-12-04 2013-12-02 8.670 14,101,205 +46,919 0.50% 122,262,405
2013-12-02 2013-11-28 8.542 14,054,286 +70,377 0.49% 120,058,320
2013-11-25 2013-11-21 8.568 13,983,909 +19,550 0.49% 119,814,783
2013-11-22 2013-11-20 8.594 13,964,359 +22,790 0.49% 120,004,433
2013-11-21 2013-11-19 8.594 13,941,569 +4,691 0.49% 119,808,585
2013-11-20 2013-11-18 8.645 13,936,878 -734 0.49% 120,481,178
2013-11-19 2013-11-15 8.722 13,937,612 +16,031 0.49% 121,556,940
2013-11-18 2013-11-14 8.670 13,921,581 +11,729 0.49% 120,705,001
2013-11-15 2013-11-13 8.594 13,909,852 +123,943 0.49% 119,536,021
2013-11-14 2013-11-12 8.696 13,785,909 +58,648 0.48% 119,881,269
2013-11-13 2013-11-11 8.747 13,727,261 +4,692 0.48% 120,073,454
2013-11-12 2013-11-08 8.824 13,722,569 +7,820 0.48% 121,085,329
2013-11-11 2013-11-07 8.901 13,714,749 +15,640 0.48% 122,068,643
2013-11-08 2013-11-06 8.875 13,699,109 +19,549 0.48% 121,579,066
2013-11-04 2013-10-31 8.952 13,679,560 -31,279 0.48% 122,455,186
2013-10-30 2013-10-28 9.080 13,710,839 +34,407 0.48% 124,488,545
2013-10-29 2013-10-25 8.773 13,676,432 +12,511 0.48% 119,978,641
2013-10-28 2013-10-24 8.773 13,663,921 +16,422 0.48% 119,868,886
2013-10-25 2013-10-23 8.875 13,647,499 +8,993 0.48% 121,121,030
2013-10-23 2013-10-21 9.080 13,638,506 -39,099 0.48% 123,831,793
2013-10-22 2013-10-18 9.310 13,677,605 +277,601 0.48% 127,335,193
2013-10-21 2013-10-17 9.335 13,400,004 +51,610 0.47% 125,093,516
2013-10-18 2013-10-16 9.310 13,348,394 -188,847 0.47% 124,270,318
2013-10-17 2013-10-15 8.901 13,537,241 -4,676 0.48% 120,488,726
2013-10-16 2013-10-11 8.849 13,541,917 -32,061 0.48% 119,837,642
2013-10-10 2013-10-08 8.824 13,573,978 -2,737 0.48% 119,774,190
2013-10-09 2013-10-07 8.722 13,576,715 -2,346 0.48% 118,409,375
2013-10-07 2013-10-03 8.696 13,579,061 +90,710 0.48% 118,082,534
2013-10-04 2013-10-02 8.722 13,488,351 +3,909 0.47% 117,638,708
2013-10-03 2013-09-30 8.773 13,484,442 +14,858 0.47% 118,294,379
2013-09-30 2013-09-26 8.696 13,469,584 +46,918 0.47% 117,130,530
2013-09-27 2013-09-25 8.696 13,422,666 +11,730 0.47% 116,722,534
2013-09-26 2013-09-24 8.773 13,410,936 +11,730 0.47% 117,649,536
2013-09-25 2013-09-23 8.824 13,399,206 +269,384 0.47% 118,232,036
2013-09-24 2013-09-19 8.696 13,129,822 +125,116 0.46% 114,175,984
2013-09-23 2013-09-18 8.542 13,004,706 +214,261 0.46% 111,092,314
2013-09-19 2013-09-17 8.619 12,790,445 +14,075 0.45% 110,243,391
2013-09-18 2013-09-16 8.645 12,776,370 +47,323 0.45% 110,448,848
2013-09-17 2013-09-13 8.466 12,729,047 +17,594 0.45% 107,760,821
2013-09-16 2013-09-12 8.491 12,711,453 -41,445 0.45% 107,936,986
2013-09-13 2013-09-11 8.619 12,752,898 +5,474 0.45% 109,919,766
2013-09-10 2013-09-06 9.090 12,747,424 +218,443 0.45% 115,875,326
2013-09-09 2013-09-05 9.116 12,528,981 +15,357 0.45% 114,215,989
2013-09-03 2013-08-30 9.090 12,513,624 -4,607 0.45% 113,750,061
2013-08-30 2013-08-28 8.908 12,518,231 +4,607 0.45% 111,509,579
2013-08-29 2013-08-27 9.064 12,513,624 -19,196 0.45% 113,424,130
2013-08-28 2013-08-26 9.194 12,532,820 +7,678 0.45% 115,230,280
2013-08-22 2013-08-20 9.142 12,525,142 +41,465 0.45% 114,507,224
2013-08-20 2013-08-16 9.298 12,483,677 +115,180 0.45% 116,079,051
2013-08-19 2013-08-15 9.377 12,368,497 +19,965 0.44% 115,974,508
2013-08-16 2013-08-13 9.429 12,348,532 +307,147 0.44% 116,430,567
2013-08-15 2013-08-12 9.481 12,041,385 -264,914 0.43% 114,161,834
2013-08-13 2013-08-09 9.507 12,306,299 +13,821 0.44% 116,993,959
2013-08-09 2013-08-07 9.533 12,292,478 +3,072 0.44% 117,182,736
2013-08-08 2013-08-06 9.325 12,289,406 +569,758 0.44% 114,592,720
2013-08-06 2013-08-02 9.194 11,719,648 +76,787 0.42% 107,753,748
2013-08-05 2013-08-01 9.194 11,642,861 +11,518 0.42% 107,047,746
2013-08-02 2013-07-31 9.194 11,631,343 +2,304 0.42% 106,941,847
2013-08-01 2013-07-30 9.194 11,629,039 +4,607 0.42% 106,920,663
2013-07-26 2013-07-24 9.298 11,624,432 -63 0.42% 108,089,390
2013-07-24 2013-07-22 9.272 11,624,495 +26,009 0.42% 107,787,203
2013-07-22 2013-07-18 9.481 11,598,486 -2,303 0.42% 109,962,802
2013-07-18 2013-07-16 9.429 11,600,789 +38,393 0.42% 109,380,325
2013-07-17 2013-07-15 9.429 11,562,396 -1,104 0.41% 109,018,329
2013-07-16 2013-07-12 9.429 11,563,500 -4,607 0.41% 109,028,738
2013-07-12 2013-07-10 9.298 11,568,107 -4,607 0.41% 107,565,654
2013-07-11 2013-07-09 9.194 11,572,714 +4,607 0.41% 106,402,795
2013-07-10 2013-07-08 9.168 11,568,107 +4,607 0.41% 106,059,133
2013-07-09 2013-07-05 9.403 11,563,500 -4,607 0.41% 108,727,554
2013-07-05 2013-07-03 8.986 11,568,107 +4,607 0.41% 103,950,002
2013-07-04 2013-07-02 9.246 11,563,500 -4,607 0.41% 106,920,448
2013-06-28 2013-06-26 9.064 11,568,107 -23,036 0.41% 104,853,915
2013-06-27 2013-06-25 8.960 11,591,143 -51,831 0.42% 103,855,097
2013-06-25 2013-06-21 9.038 11,642,974 -8,293 0.42% 105,229,259
2013-06-24 2013-06-20 9.246 11,651,267 +2,304 0.42% 107,731,974
2013-06-20 2013-06-18 9.533 11,648,963 +6,450 0.42% 111,048,184
2013-06-18 2013-06-14 9.403 11,642,513 +19,196 0.42% 109,470,485
2013-06-17 2013-06-13 9.220 11,623,317 -11,518 0.42% 107,170,796
2013-06-11 2013-06-07 9.194 11,634,835 +38,394 0.42% 106,973,953
2013-06-07 2013-06-05 9.533 11,596,441 +23,804 0.42% 110,547,498
2013-06-06 2013-06-04 9.663 11,572,637 +57,176 0.41% 111,827,689
2013-06-05 2013-06-03 9.585 11,515,461 +28,104 0.41% 110,375,392
2013-06-04 2013-05-31 9.611 11,487,357 +12,286 0.41% 110,405,217
2013-06-03 2013-05-30 9.819 11,475,071 +3,071 0.41% 112,678,185
2013-05-30 2013-05-28 9.871 11,472,000 +23,036 0.41% 113,245,632
2013-05-28 2013-05-24 9.898 11,448,964 -4,607 0.41% 113,316,433
2013-05-27 2013-05-23 9.819 11,453,571 -76,787 0.41% 112,467,068
2013-05-24 2013-05-22 9.793 11,530,358 +19,965 0.41% 112,920,748
2013-05-22 2013-05-20 10.392 11,510,393 +768 0.41% 119,620,650
2013-05-21 2013-05-16 10.262 11,509,625 -4,223 0.41% 118,113,763
2013-05-16 2013-05-14 10.366 11,513,848 -15,358 0.41% 119,356,665
2013-05-14 2013-05-10 11.223 11,529,206 +37,561 0.41% 129,395,963
2013-05-10 2013-05-08 11.089 11,491,645 +2,601 0.43% 127,427,948
2013-05-08 2013-05-06 10.847 11,489,044 +256,368 0.43% 124,616,116
2013-05-07 2013-05-03 10.847 11,232,676 +233,091 0.42% 121,835,416
2013-05-03 2013-04-30 10.631 10,999,585 -14,862 0.41% 116,938,810
2013-04-30 2013-04-26 10.604 11,014,447 +174,404 0.41% 116,800,363
2013-04-26 2013-04-24 10.470 10,840,043 +3,716 0.40% 113,492,165
2013-04-25 2013-04-23 10.631 10,836,327 -66,507 0.40% 115,203,181
2013-04-23 2013-04-19 10.550 10,902,834 -7,803 0.40% 115,029,899
2013-04-19 2013-04-17 10.631 10,910,637 +1,858 0.40% 115,993,185
2013-04-18 2013-04-16 10.577 10,908,779 +14,862 0.40% 115,386,225
2013-04-17 2013-04-15 10.497 10,893,917 -18,578 0.40% 114,349,414
2013-04-16 2013-04-12 10.227 10,912,495 -40,870 0.40% 111,607,384
2013-04-15 2013-04-11 10.174 10,953,365 +3,716 0.41% 111,435,774
2013-04-10 2013-04-08 10.093 10,949,649 -8,174 0.41% 110,513,858
2013-04-09 2013-04-05 10.201 10,957,823 -13,748 0.41% 111,776,051
2013-04-08 2013-04-03 10.201 10,971,571 -17,702 0.41% 111,916,289
2013-04-02 2013-03-27 9.662 10,989,273 -2,973 0.41% 106,181,458
2013-03-27 2013-03-25 9.689 10,992,246 -29,724 0.41% 106,506,034
2013-03-25 2013-03-21 9.743 11,021,970 +743 0.41% 107,387,336
2013-03-22 2013-03-20 9.662 11,021,227 +11,147 0.41% 106,490,206
2013-03-19 2013-03-15 9.743 11,010,080 +4,458 0.41% 107,271,491
2013-03-18 2013-03-14 9.931 11,005,622 -12,730 0.41% 109,301,528
2013-03-13 2013-03-11 9.905 11,018,352 +23,407 0.41% 109,131,402
2013-03-12 2013-03-08 9.905 10,994,945 -1,272 0.41% 108,899,567
2013-03-08 2013-03-06 9.716 10,996,217 +37,155 0.41% 106,840,467
2013-03-07 2013-03-05 9.689 10,959,062 -5,201 0.41% 106,184,508
2013-03-06 2013-03-04 9.797 10,964,263 +211,410 0.41% 107,415,289
2013-03-05 2013-03-01 9.824 10,752,853 +132,271 0.40% 105,633,543
2013-03-04 2013-02-28 9.931 10,620,582 +19,321 0.39% 105,477,531
2013-03-01 2013-02-27 10.012 10,601,261 -40,870 0.39% 106,141,627
2013-02-28 2013-02-26 9.582 10,642,131 +9,288 0.39% 101,967,993
2013-02-26 2013-02-22 9.689 10,632,843 -2,972 0.39% 103,023,708
2013-02-25 2013-02-21 9.797 10,635,815 +33,439 0.39% 104,197,532
2013-02-22 2013-02-20 9.958 10,602,376 -88,800 0.39% 105,582,076
2013-02-20 2013-02-18 10.174 10,691,176 -94,001 0.40% 108,768,353
2013-02-19 2013-02-15 9.985 10,785,177 +39,978 0.40% 107,692,748
2013-02-15 2013-02-08 9.824 10,745,199 -174,627 0.40% 105,558,352
2013-02-14 2013-02-07 9.958 10,919,826 -92,887 0.40% 108,743,352
2013-02-08 2013-02-06 9.662 11,012,713 -29,724 0.41% 106,407,942
2013-02-07 2013-02-05 9.205 11,042,437 -18,578 0.41% 101,642,727
2013-02-06 2013-02-04 9.393 11,061,015 +109,607 0.41% 103,897,640
2013-02-05 2013-02-01 9.528 10,951,408 -371,548 0.41% 104,341,841
2013-02-04 2013-01-31 9.232 11,322,956 +14,842 0.42% 104,529,582
2013-02-01 2013-01-30 9.043 11,308,114 -14,862 0.42% 102,262,105
2013-01-31 2013-01-29 8.909 11,322,976 -199,150 0.42% 100,872,748
2013-01-30 2013-01-28 8.774 11,522,126 +208,067 0.43% 101,096,354
2013-01-25 2013-01-23 8.963 11,314,059 -7,431 0.42% 101,402,333
2013-01-24 2013-01-22 8.801 11,321,490 +14,862 0.42% 99,640,664
2013-01-23 2013-01-21 8.936 11,306,628 +14,119 0.42% 101,031,421
2013-01-21 2013-01-17 9.097 11,292,509 -185,774 0.42% 102,728,848
2013-01-18 2013-01-16 9.205 11,478,283 -16,720 0.42% 105,654,575
2013-01-17 2013-01-15 9.016 11,495,003 +3,344 0.43% 103,642,808
2013-01-16 2013-01-14 8.963 11,491,659 +11,147 0.43% 102,994,074
2013-01-15 2013-01-11 8.963 11,480,512 +5,201 0.42% 102,894,169
2013-01-14 2013-01-10 8.989 11,475,311 +3,716 0.42% 103,156,406
2013-01-10 2013-01-08 9.151 11,471,595 +136,729 0.42% 104,975,511
2013-01-09 2013-01-07 9.016 11,334,866 +4,459 0.42% 102,198,959
2013-01-07 2013-01-03 9.124 11,330,407 +4,458 0.42% 103,378,561
2013-01-04 2013-01-02 9.232 11,325,949 -3,715 0.42% 104,557,212
2013-01-03 2012-12-31 9.151 11,329,664 +96,602 0.42% 103,676,713
2013-01-02 2012-12-27 9.178 11,233,062 +132,102 0.42% 103,095,049
2012-12-28 2012-12-24 9.205 11,100,960 -12,385 0.41% 102,181,416
2012-12-27 2012-12-20 9.151 11,113,345 +9,289 0.41% 101,697,198
2012-12-21 2012-12-19 9.178 11,104,056 -7,431 0.41% 101,911,054
2012-12-19 2012-12-17 9.151 11,111,487 +30,838 0.41% 101,680,195
2012-12-18 2012-12-14 9.097 11,080,649 +10,775 0.41% 100,801,541
2012-12-14 2012-12-12 9.124 11,069,874 -14,862 0.41% 101,001,459
2012-12-13 2012-12-11 9.178 11,084,736 -200,081 0.41% 101,733,739
2012-12-12 2012-12-10 9.151 11,284,817 -655,410 0.42% 103,266,322
2012-12-11 2012-12-07 8.828 11,940,227 -1,203,072 0.44% 105,407,545
2012-12-10 2012-12-06 8.989 13,143,299 -42,728 0.49% 118,150,653
2012-12-07 2012-12-05 8.720 13,186,027 -23,036 0.49% 114,985,809
2012-12-06 2012-12-04 8.586 13,209,063 +4,458 0.49% 113,409,117
2012-12-05 2012-12-03 8.666 13,204,605 -14,862 0.49% 114,437,025
2012-12-04 2012-11-30 8.774 13,219,467 +13,748 0.49% 115,989,004
2012-12-03 2012-11-29 8.666 13,205,719 -133,660 0.49% 114,446,679
2012-11-30 2012-11-28 8.640 13,339,379 +4,161 0.49% 115,246,015
2012-11-29 2012-11-27 8.640 13,335,218 +3,716 0.49% 115,210,066
2012-11-28 2012-11-26 8.613 13,331,502 -111,694 0.49% 114,819,152
2012-11-27 2012-11-23 8.586 13,443,196 -59,448 0.50% 115,419,313
2012-11-23 2012-11-21 8.586 13,502,644 -59,447 0.50% 115,929,716
2012-11-22 2012-11-20 8.424 13,562,091 -18,578 0.50% 114,250,015
2012-11-21 2012-11-19 8.317 13,580,669 -18,577 0.50% 112,944,456
2012-11-20 2012-11-16 8.343 13,599,246 -18,577 0.50% 113,464,968
2012-11-19 2012-11-15 8.317 13,617,823 +20,806 0.50% 113,253,449
2012-11-15 2012-11-13 8.128 13,597,017 -96,602 0.50% 110,518,723
2012-11-14 2012-11-12 8.209 13,693,619 -14,862 0.51% 112,409,587
2012-11-12 2012-11-08 8.128 13,708,481 +160,508 0.51% 111,424,720
2012-11-09 2012-11-07 8.155 13,547,973 +169,426 0.50% 110,484,721
2012-11-08 2012-11-06 8.263 13,378,547 +8,917 0.50% 110,543,344
2012-11-07 2012-11-05 8.317 13,369,630 -11,146 0.49% 111,189,337
2012-11-06 2012-11-02 8.370 13,380,776 -8,174 0.50% 112,002,306
2012-11-01 2012-10-30 8.424 13,388,950 +128,184 0.50% 112,791,437
2012-10-24 2012-10-19 8.424 13,260,766 -2,229 0.49% 111,711,587
2012-10-22 2012-10-18 8.209 13,262,995 -7,431 0.49% 108,874,637
2012-10-19 2012-10-17 8.155 13,270,426 +18,949 0.49% 108,221,305
2012-10-18 2012-10-16 8.263 13,251,477 -26,009 0.49% 109,493,398
2012-10-16 2012-10-12 8.209 13,277,486 -3,732 0.49% 108,993,592
2012-10-12 2012-10-10 8.343 13,281,218 +6,688 0.49% 110,811,510
2012-10-11 2012-10-09 8.397 13,274,530 +37,154 0.49% 111,470,262
2012-10-10 2012-10-08 8.424 13,237,376 +8,174 0.49% 111,514,545
2012-10-08 2012-10-04 8.478 13,229,202 +5,945 0.49% 112,157,798
2012-10-05 2012-10-03 8.478 13,223,257 +5,202 0.49% 112,107,396
2012-10-04 2012-09-28 8.532 13,218,055 -9,660 0.49% 112,774,806
2012-10-03 2012-09-27 8.505 13,227,715 -33,440 0.49% 112,501,208
2012-09-28 2012-09-26 8.424 13,261,155 -7,876 0.49% 111,714,864
2012-09-27 2012-09-25 8.559 13,269,031 +2,972 0.49% 113,566,856
2012-09-26 2012-09-24 8.532 13,266,059 -18,800 0.49% 113,184,370
2012-09-25 2012-09-21 8.505 13,284,859 -55,737 0.49% 112,987,215
2012-09-24 2012-09-20 8.478 13,340,596 +7,431 0.49% 113,102,202
2012-09-20 2012-09-18 8.317 13,333,165 +446 0.49% 110,886,074
2012-09-19 2012-09-17 8.559 13,332,719 +75,052 0.49% 114,111,948
2012-09-17 2012-09-13 8.478 13,257,667 -30,466 0.49% 112,399,126
2012-09-14 2012-09-12 8.424 13,288,133 -1,369 0.49% 111,942,133
2012-09-13 2012-09-11 8.317 13,289,502 -15,605 0.49% 110,522,948
2012-09-12 2012-09-10 8.575 13,305,107 -18,577 0.49% 114,093,610
2012-09-11 2012-09-07 8.603 13,323,684 +52,044 0.49% 114,617,937
2012-09-10 2012-09-06 8.466 13,271,640 -25,550 0.50% 112,352,227
2012-09-07 2012-09-05 8.356 13,297,190 -109,503 0.50% 111,111,325
2012-09-03 2012-08-30 8.109 13,406,693 -803 0.51% 108,720,637
2012-08-30 2012-08-28 8.137 13,407,496 -146 0.51% 109,094,471
2012-08-28 2012-08-24 8.137 13,407,642 +7,301 0.51% 109,095,659
2012-08-22 2012-08-20 8.192 13,400,341 +127,752 0.50% 109,770,503
2012-08-21 2012-08-17 8.137 13,272,589 +37,596 0.50% 107,996,756
2012-08-20 2012-08-16 8.000 13,234,993 +12,775 0.50% 105,877,867
2012-08-16 2012-08-14 7.972 13,222,218 +34,676 0.50% 105,413,423
2012-08-15 2012-08-13 8.027 13,187,542 +30,660 0.50% 105,859,561
2012-08-13 2012-08-09 8.548 13,156,882 -730 0.50% 112,462,100
2012-08-10 2012-08-08 8.383 13,157,612 +3,650 0.50% 110,305,487
2012-08-09 2012-08-07 8.411 13,153,962 +105,852 0.50% 110,635,263
2012-08-01 2012-07-30 8.383 13,048,110 -36,208 0.49% 109,387,488
2012-07-31 2012-07-27 8.466 13,084,318 -541 0.49% 110,766,437
2012-07-26 2012-07-24 8.466 13,084,859 -365,007 0.49% 110,771,016
2012-07-24 2012-07-20 8.575 13,449,866 -3,650 0.51% 115,334,944
2012-07-23 2012-07-19 8.630 13,453,516 -730 0.51% 116,103,408
2012-07-20 2012-07-18 8.383 13,454,246 -10,950 0.51% 112,792,288
2012-07-19 2012-07-17 8.438 13,465,196 -20,659 0.51% 113,621,890
2012-07-18 2012-07-16 8.383 13,485,855 -43,801 0.51% 113,057,278
2012-07-17 2012-07-13 8.000 13,529,656 -73 0.51% 108,235,124
2012-07-16 2012-07-12 8.000 13,529,729 -54,386 0.51% 108,235,708
2012-07-13 2012-07-11 8.082 13,584,115 +41,976 0.51% 109,787,268
2012-07-10 2012-07-06 8.109 13,542,139 -23,069 0.51% 109,819,027
2012-06-29 2012-06-27 7.781 13,565,208 -11,315 0.51% 105,546,397
2012-06-28 2012-06-26 7.890 13,576,523 +54,751 0.51% 107,122,244
2012-06-21 2012-06-19 8.109 13,521,772 -30,254 0.51% 109,653,862
2012-06-19 2012-06-15 8.137 13,552,026 -29,201 0.51% 110,270,486
2012-06-18 2012-06-14 8.000 13,581,227 -21,900 0.51% 108,647,684
2012-06-15 2012-06-13 8.027 13,603,127 -138,703 0.51% 109,195,562
2012-06-13 2012-06-11 7.945 13,741,830 -45,626 0.52% 109,179,521
2012-06-08 2012-06-06 7.589 13,787,456 +7,665 0.52% 104,631,517
2012-06-07 2012-06-05 7.698 13,779,791 -255,505 0.52% 106,083,433
2012-06-06 2012-06-04 7.644 14,035,296 +255,505 0.53% 107,281,390
2012-05-31 2012-05-29 7.863 13,779,791 -8,906 0.52% 108,348,559
2012-05-30 2012-05-28 8.027 13,788,697 +1,460,029 0.52% 110,685,177
2012-05-29 2012-05-25 7.726 12,328,668 -18,251 0.46% 95,249,758
2012-05-28 2012-05-24 7.561 12,346,919 +365 0.47% 93,361,172
2012-05-25 2012-05-23 7.671 12,346,554 +4,015 0.47% 94,711,433
2012-05-24 2012-05-22 7.781 12,342,539 -23,725 0.46% 96,033,214
2012-05-23 2012-05-21 7.589 12,366,264 -93,077 0.47% 93,846,244
2012-05-22 2012-05-18 7.534 12,459,341 +140,528 0.47% 93,869,905
2012-05-18 2012-05-16 7.507 12,318,813 +135,782 0.46% 92,473,658
2012-05-17 2012-05-15 7.644 12,183,031 -35,020 0.46% 93,123,259
2012-05-15 2012-05-11 7.616 12,218,051 +9,125 0.46% 93,056,206
2012-05-11 2012-05-09 7.698 12,208,926 -182,504 0.46% 93,990,161
2012-05-10 2012-05-08 7.726 12,391,430 -36,500 0.47% 95,734,649
2012-05-09 2012-05-07 7.644 12,427,930 -16,061 0.47% 94,995,190
2012-05-08 2012-05-04 8.356 12,443,991 +3,504 0.47% 103,980,791
2012-05-07 2012-05-03 8.327 12,440,487 +448,535 0.47% 103,597,935
2012-05-04 2012-05-02 8.356 11,991,952 -7,037 0.47% 100,203,597
2012-04-30 2012-04-26 8.214 11,998,989 -102,036 0.47% 98,557,254
2012-04-27 2012-04-25 8.129 12,101,025 -281,477 0.47% 98,363,572
2012-04-26 2012-04-24 8.043 12,382,502 -116,110 0.48% 99,595,781
2012-04-23 2012-04-19 8.072 12,498,612 +239,045 0.49% 100,884,913
2012-04-20 2012-04-18 7.930 12,259,567 -211,108 0.48% 97,213,243
2012-04-19 2012-04-17 8.185 12,470,675 +22,518 0.49% 102,077,153
2012-04-18 2012-04-16 8.129 12,448,157 -105,554 0.49% 101,185,245
2012-04-16 2012-04-12 8.043 12,553,711 +246,293 0.49% 100,972,861
2012-04-12 2012-04-10 7.930 12,307,418 +123,146 0.48% 97,592,682
2012-04-11 2012-04-05 8.015 12,184,272 -3,518 0.48% 97,655,069
2012-04-10 2012-04-03 7.958 12,187,790 -3,519 0.48% 96,990,476
2012-04-03 2012-03-30 7.901 12,191,309 +105,555 0.48% 96,325,491
2012-04-02 2012-03-29 8.015 12,085,754 +2,111 0.47% 96,865,463
2012-03-30 2012-03-28 8.043 12,083,643 +10,555 0.47% 97,191,978
2012-03-29 2012-03-27 8.015 12,073,088 +102,036 0.47% 96,763,947
2012-03-28 2012-03-26 7.930 11,971,052 -30,681 0.47% 94,925,440
2012-03-27 2012-03-23 8.015 12,001,733 -369,440 0.47% 96,192,047
2012-03-26 2012-03-22 8.072 12,371,173 -1,048,504 0.48% 99,856,265
2012-03-22 2012-03-20 8.498 13,419,677 -105,554 0.52% 114,040,562
2012-03-21 2012-03-19 8.413 13,525,231 -3,383 0.53% 113,784,342
2012-03-20 2012-03-16 8.470 13,528,614 -352 0.53% 114,581,807
2012-03-19 2012-03-15 8.384 13,528,966 +703 0.53% 113,431,250
2012-03-16 2012-03-14 9.094 13,528,263 -80,924 0.53% 123,022,181
2012-03-15 2012-03-13 9.094 13,609,187 +534,349 0.53% 123,758,081
2012-03-14 2012-03-12 9.153 13,074,838 +12,491 0.53% 119,673,449
2012-03-13 2012-03-09 9.094 13,062,347 -56,716 0.53% 118,785,274
2012-03-09 2012-03-07 8.738 13,119,063 +33,759 0.53% 114,637,800
2012-03-08 2012-03-06 8.827 13,085,304 -54,690 0.53% 115,505,614
2012-03-07 2012-03-05 8.679 13,139,994 -6,752 0.54% 114,042,255
2012-03-06 2012-03-02 8.620 13,146,746 +83,048 0.54% 113,322,011
2012-03-05 2012-03-01 8.561 13,063,698 +64,144 0.53% 111,832,230
2012-03-02 2012-02-29 8.501 12,999,554 +94,526 0.53% 110,512,998
2012-02-29 2012-02-27 8.679 12,905,028 -23,969 0.53% 112,002,981
2012-02-28 2012-02-24 8.886 12,928,997 -7,765 0.53% 114,891,818
2012-02-27 2012-02-23 8.383 12,936,762 -52,327 0.53% 108,446,374
2012-02-24 2012-02-22 8.472 12,989,089 -2,363 0.53% 110,039,279
2012-02-23 2012-02-21 8.442 12,991,452 -91,151 0.53% 109,674,475
2012-02-22 2012-02-20 8.383 13,082,603 -407,816 0.53% 109,668,931
2012-02-21 2012-02-17 8.146 13,490,419 +79,965 0.55% 109,890,751
2012-02-20 2012-02-16 7.968 13,410,454 -23,632 0.55% 106,855,965
2012-02-17 2012-02-15 7.998 13,434,086 -509,770 0.55% 107,442,202
2012-02-16 2012-02-14 7.968 13,943,856 -43,887 0.57% 111,106,171
2012-02-14 2012-02-10 7.938 13,987,743 -37,811 0.57% 111,041,533
2012-02-13 2012-02-09 7.998 14,025,554 -226,189 0.57% 112,172,603
2012-02-10 2012-02-08 8.116 14,251,743 -1,281,176 0.58% 115,670,218
2012-02-09 2012-02-07 7.731 15,532,919 +78,998 0.63% 120,087,166
2012-02-08 2012-02-06 7.613 15,453,921 +16,879 0.63% 117,645,365
2012-02-07 2012-02-03 7.790 15,437,042 -40,511 0.63% 120,260,456
2012-02-06 2012-02-02 7.494 15,477,553 +297,084 0.63% 115,991,411
2012-02-03 2012-02-01 7.257 15,180,469 +969,238 0.62% 110,167,700
2012-02-02 2012-01-31 7.257 14,211,231 +205,933 0.58% 103,133,746
2012-02-01 2012-01-30 7.139 14,005,298 +430,772 0.57% 99,979,833
2012-01-31 2012-01-27 7.228 13,574,526 +732,245 0.55% 98,110,957
2012-01-30 2012-01-26 7.050 12,842,281 +135,039 0.52% 90,536,174
2012-01-27 2012-01-20 6.931 12,707,242 +111,406 0.52% 88,078,552
2012-01-26 2012-01-19 6.902 12,595,836 +50,640 0.51% 86,933,253
2012-01-20 2012-01-18 6.931 12,545,196 +1,688 0.51% 86,955,352
2012-01-19 2012-01-17 6.991 12,543,508 +1,063,426 0.51% 87,686,760
2012-01-18 2012-01-16 6.843 11,480,082 +182,640 0.47% 78,552,494
2012-01-17 2012-01-13 6.783 11,297,442 +57,391 0.46% 76,633,492
2012-01-16 2012-01-12 6.872 11,240,051 -20,256 0.46% 77,243,026
2012-01-13 2012-01-11 6.931 11,260,307 -69,207 0.46% 78,049,316
2012-01-12 2012-01-10 6.991 11,329,514 +87,775 0.46% 79,200,203
2012-01-11 2012-01-09 7.109 11,241,739 +13,504 0.46% 79,918,578
2012-01-10 2012-01-06 7.139 11,228,235 -3,376 0.46% 80,155,171
2012-01-06 2012-01-04 7.613 11,231,611 +37,135 0.46% 85,502,377
2012-01-04 2011-12-30 7.909 11,194,476 -6,752 0.46% 88,535,622
2012-01-03 2011-12-29 8.027 11,201,228 +6,752 0.46% 89,916,199
2011-12-30 2011-12-28 7.702 11,194,476 -21,943 0.46% 86,214,463
2011-12-29 2011-12-23 7.731 11,216,419 +23,631 0.46% 86,715,702
2011-12-28 2011-12-22 7.914 11,192,788 +41,187 0.46% 88,578,540
2011-12-23 2011-12-21 8.253 11,151,601 +424,481 0.45% 92,029,938
2011-12-22 2011-12-20 8.314 10,727,120 -62,366 0.45% 89,187,506
2011-12-21 2011-12-19 8.345 10,789,486 -64,949 0.46% 90,038,274
2011-12-20 2011-12-16 8.561 10,854,435 -780 0.46% 92,919,985
2011-12-19 2011-12-15 8.437 10,855,215 -3,247 0.46% 91,589,588
2011-12-16 2011-12-14 8.499 10,858,462 +32,474 0.46% 92,285,722
2011-12-15 2011-12-13 8.591 10,825,988 +50,552 0.46% 93,009,832
2011-12-14 2011-12-12 8.622 10,775,436 +4,871 0.46% 92,907,334
2011-12-13 2011-12-09 8.591 10,770,565 -4,871 0.46% 92,533,674
2011-12-12 2011-12-08 8.715 10,775,436 -6,495 0.46% 93,902,770
2011-12-09 2011-12-07 8.715 10,781,931 +38,969 0.46% 93,959,370
2011-12-08 2011-12-06 8.622 10,742,962 -6,494 0.45% 92,627,338
2011-12-07 2011-12-05 8.653 10,749,456 +16,237 0.46% 93,014,343
2011-12-06 2011-12-02 8.437 10,733,219 +17,536 0.45% 90,560,262
2011-12-05 2011-12-01 8.715 10,715,683 +7,144 0.45% 93,382,051
2011-12-02 2011-11-30 8.591 10,708,539 -24,355 0.45% 92,000,787
2011-12-01 2011-11-29 8.715 10,732,894 -27,279 0.45% 93,532,036
2011-11-30 2011-11-28 8.745 10,760,173 -16,237 0.46% 94,101,102
2011-11-29 2011-11-25 8.776 10,776,410 -11,042 0.46% 94,574,941
2011-11-25 2011-11-23 8.961 10,787,452 -2,598 0.46% 96,664,939
2011-11-24 2011-11-22 9.269 10,790,050 -5,247,234 0.46% 100,010,838
2011-11-22 2011-11-18 9.330 16,037,284 -67,807 0.68% 149,634,096
2011-11-21 2011-11-17 9.361 16,105,091 -30,851 0.68% 150,762,691
2011-11-18 2011-11-16 9.515 16,135,942 -16,237 0.68% 153,535,893
2011-11-17 2011-11-15 9.454 16,152,179 -1,624 0.68% 152,695,630
2011-11-15 2011-11-11 9.515 16,153,803 +97,424 0.68% 153,705,843
2011-11-14 2011-11-10 9.546 16,056,379 +7,794 0.68% 153,273,269
2011-11-10 2011-11-08 9.423 16,048,585 +157,897 0.68% 151,222,108
2011-11-09 2011-11-07 9.484 15,890,688 +12,989 0.67% 150,712,937
2011-11-08 2011-11-04 9.638 15,877,699 +6,495 0.67% 153,034,383
2011-11-04 2011-11-02 9.577 15,871,204 -32,474 0.67% 151,994,327
2011-11-03 2011-11-01 9.669 15,903,678 +16,822 0.67% 153,774,505
2011-11-02 2011-10-31 9.669 15,886,856 -64,950 0.67% 153,611,851
2011-11-01 2011-10-28 9.854 15,951,806 -3,247 0.68% 157,187,118
2011-10-31 2011-10-27 9.915 15,955,053 -32,475 0.68% 158,201,733
2011-10-28 2011-10-26 9.638 15,987,528 +25,980 0.68% 154,092,950
2011-10-27 2011-10-25 9.176 15,961,548 +51,959 0.68% 146,469,901
2011-10-25 2011-10-21 8.591 15,909,589 +3,248 0.67% 136,684,818
2011-10-24 2011-10-20 8.561 15,906,341 -407 0.67% 136,167,103
2011-10-21 2011-10-19 8.715 15,906,748 +9,742 0.67% 138,619,699
2011-10-19 2011-10-17 8.961 15,897,006 +32,475 0.67% 142,450,980
2011-10-13 2011-10-11 8.930 15,864,531 +1,351,265 0.67% 141,671,454
2011-10-12 2011-10-10 8.591 14,513,266 +2,130,979 0.61% 124,688,521
2011-10-11 2011-10-07 8.561 12,382,287 +1,681,076 0.52% 105,999,246
2011-10-10 2011-10-06 8.129 10,701,211 +77,939 0.45% 86,994,935
2011-10-07 2011-10-04 8.345 10,623,272 -11,851,710 0.45% 88,651,218
2011-10-06 2011-10-03 8.684 22,474,982 +67,872 0.95% 195,166,636
2011-10-04 2011-09-30 8.992 22,407,110 +74,691 0.95% 201,477,156
2011-10-03 2011-09-28 9.392 22,332,419 +3,248 0.95% 209,745,533
2011-09-30 2011-09-27 9.546 22,329,171 +42,217 0.95% 213,152,980
2011-09-28 2011-09-26 9.484 22,286,954 -34,423 0.94% 211,377,398
2011-09-27 2011-09-23 10.069 22,321,377 -14,938 0.95% 224,763,533
2011-09-26 2011-09-22 10.254 22,336,315 +18,835 0.95% 229,040,811
2011-09-23 2011-09-21 10.778 22,317,480 -3,508 0.94% 240,530,588
2011-09-22 2011-09-20 10.593 22,320,988 +1,624 0.95% 236,444,367
2011-09-20 2011-09-16 10.778 22,319,364 +19,420 0.95% 240,550,893
2011-09-16 2011-09-14 10.223 22,299,944 -74,691 0.94% 227,981,166
2011-09-14 2011-09-09 10.947 22,374,635 +346,741 0.95% 244,942,478
2011-09-12 2011-09-08 10.979 22,027,894 -2,558 0.95% 241,835,581
2011-09-09 2011-09-07 10.979 22,030,452 -39,964 0.95% 241,863,664
2011-09-08 2011-09-06 10.635 22,070,416 -11,190 0.95% 234,708,890
2011-09-07 2011-09-05 10.603 22,081,606 -11,509 0.95% 234,137,221
2011-09-06 2011-09-02 10.697 22,093,115 -15,986 0.95% 236,332,345
2011-09-05 2011-09-01 10.853 22,109,101 +3,197 0.95% 239,961,000
2011-08-31 2011-08-29 10.228 22,105,904 +9,591 0.95% 226,097,696
2011-08-30 2011-08-26 10.228 22,096,313 -2,557 0.95% 225,999,600
2011-08-29 2011-08-25 10.259 22,098,870 +128 0.95% 226,716,963
2011-08-26 2011-08-24 10.165 22,098,742 -8,633 0.95% 224,642,031
2011-08-25 2011-08-23 10.134 22,107,375 +1,650 0.95% 224,038,312
2011-08-24 2011-08-22 10.009 22,105,725 -46,998 0.95% 221,255,892
2011-08-23 2011-08-19 10.040 22,152,723 -155,060 0.95% 222,419,189
2011-08-22 2011-08-18 10.072 22,307,783 -289,980 0.96% 224,673,777
2011-08-19 2011-08-17 9.915 22,597,763 -38,365 0.97% 224,060,250
2011-08-16 2011-08-12 9.602 22,636,128 +21,420 0.97% 217,360,498
2011-08-15 2011-08-11 9.383 22,614,708 -18,543 0.97% 212,203,403
2011-08-12 2011-08-10 9.540 22,633,251 +59,147 0.97% 215,917,023
2011-08-11 2011-08-09 9.446 22,574,104 -107,743 0.97% 213,234,547
2011-08-10 2011-08-08 9.446 22,681,847 -6,394 0.98% 214,252,286
2011-08-09 2011-08-05 9.821 22,688,241 -9,336 0.98% 222,828,419
2011-08-08 2011-08-04 10.447 22,697,577 -1,279 0.98% 237,118,844
2011-08-02 2011-07-29 10.635 22,698,856 -15,986 0.98% 241,392,066
2011-07-28 2011-07-26 10.791 22,714,842 +4,435 0.98% 245,114,453
2011-07-27 2011-07-25 10.635 22,710,407 -31,971 0.98% 241,514,905
2011-07-26 2011-07-22 10.760 22,742,378 -64,582 0.98% 244,700,254
2011-07-25 2011-07-21 10.728 22,806,960 +31,971 0.98% 244,681,777
2011-07-22 2011-07-20 10.760 22,774,989 -31 0.98% 245,051,137
2011-07-19 2011-07-15 10.885 22,775,020 +6,394 0.98% 247,900,907
2011-07-18 2011-07-14 10.916 22,768,626 -76,731 0.98% 248,543,468
2011-07-15 2011-07-13 10.635 22,845,357 -79,928 0.98% 242,950,037
2011-07-14 2011-07-12 10.416 22,925,285 -242,981 0.99% 238,780,623
2011-07-12 2011-07-08 10.822 23,168,266 -3,198 1.00% 250,731,982
2011-07-11 2011-07-07 10.916 23,171,464 -138,115 1.00% 252,940,868
2011-07-08 2011-07-06 10.666 23,309,579 -7,674 1.00% 248,615,907
2011-07-07 2011-07-05 10.635 23,317,253 -95,913 1.00% 247,968,438
2011-07-05 2011-06-30 10.478 23,413,166 -1,599 1.01% 245,326,835
2011-07-04 2011-06-29 10.478 23,414,765 +9,591 1.01% 245,343,589
2011-06-30 2011-06-28 10.290 23,405,174 +1,599 1.01% 240,850,680
2011-06-29 2011-06-27 10.353 23,403,575 -90,798 1.01% 242,298,263
2011-06-28 2011-06-24 10.447 23,494,373 -13,428 1.01% 245,442,876
2011-06-27 2011-06-23 10.447 23,507,801 -19,503 1.01% 245,583,156
2011-06-24 2011-06-22 10.197 23,527,304 -911,501 1.01% 239,899,790
2011-06-23 2011-06-21 10.228 24,438,805 -959 1.05% 249,958,450
2011-06-22 2011-06-20 10.290 24,439,764 +271,884 1.05% 251,497,116
2011-06-21 2011-06-17 10.103 24,167,880 -34,209 1.04% 244,163,748
2011-06-20 2011-06-16 9.884 24,202,089 +583,475 1.04% 239,210,391
2011-06-17 2011-06-15 9.665 23,618,614 +1,036,339 1.02% 228,272,183
2011-06-16 2011-06-14 9.634 22,582,275 +1,567,872 0.97% 217,549,712
2011-06-15 2011-06-13 9.446 21,014,403 +926,207 0.90% 198,501,642
2011-06-14 2011-06-10 9.509 20,088,196 +914,698 0.86% 191,009,349
2011-06-13 2011-06-09 10.089 19,173,498 -3,197 0.82% 193,433,375
2011-06-10 2011-06-08 10.056 19,176,695 +617,653 0.82% 192,845,546
2011-06-09 2011-06-07 9.927 18,559,042 +25,668 0.83% 184,233,835
2011-06-08 2011-06-03 10.024 18,533,374 -67,418 0.82% 185,776,872
2011-06-02 2011-05-31 9.701 18,600,792 +8,968 0.83% 180,438,062
2011-06-01 2011-05-30 9.507 18,591,824 +927,782 0.83% 176,744,046
2011-05-31 2011-05-27 9.280 17,664,042 +3,092 0.79% 163,925,851
2011-05-30 2011-05-26 9.183 17,660,950 +34,019 0.79% 162,183,946
2011-05-27 2011-05-25 9.474 17,626,931 +4,330 0.78% 167,001,275
2011-05-26 2011-05-24 9.474 17,622,601 +16,081 0.78% 166,960,252
2011-05-25 2011-05-23 9.539 17,606,520 +170,094 0.78% 167,946,518
2011-05-24 2011-05-20 9.701 17,436,426 +52,574 0.78% 169,143,062
2011-05-23 2011-05-19 9.765 17,383,852 +9,278 0.77% 169,757,285
2011-05-20 2011-05-18 9.571 17,374,574 +9,278 0.77% 166,295,822
2011-05-19 2011-05-17 9.571 17,365,296 +3,092 0.77% 166,207,021
2011-05-18 2011-05-16 9.636 17,362,204 +46,389 0.77% 167,300,247
2011-05-17 2011-05-13 9.765 17,315,815 +2,474 0.77% 169,092,888
2011-05-16 2011-05-12 9.636 17,313,341 +3,108,069 0.77% 166,829,408
2011-05-13 2011-05-11 9.733 14,205,272 +61,852 0.63% 138,258,395
2011-05-12 2011-05-09 9.636 14,143,420 +37,111 0.63% 136,284,406
2011-05-11 2011-05-06 9.733 14,106,309 +59,688 0.63% 137,295,199
2011-05-09 2011-05-05 9.604 14,046,621 +17,318 0.62% 134,897,461
2011-05-06 2011-05-04 9.636 14,029,303 +164,836 0.62% 135,184,787
2011-05-05 2011-05-03 9.830 13,864,467 +47,935 0.62% 136,286,307
2011-05-04 2011-04-29 9.959 13,816,532 +3,093 0.61% 137,602,152
2011-05-03 2011-04-28 10.186 13,813,439 +196,179 0.61% 140,697,970
2011-04-29 2011-04-27 10.153 13,617,260 +37,730 0.61% 138,259,455
2011-04-28 2011-04-26 10.380 13,579,530 -3,095,389 0.60% 140,950,050
2011-04-27 2011-04-21 10.412 16,674,919 -1,237 0.74% 173,618,127
2011-04-26 2011-04-20 10.218 16,676,156 +18,556 0.74% 170,395,646
2011-04-21 2011-04-19 10.315 16,657,600 -216,482 0.74% 171,821,923
2011-04-20 2011-04-18 10.250 16,874,082 -61,853 0.75% 172,963,665
2011-04-19 2011-04-15 10.412 16,935,935 +12,371 0.75% 176,335,808
2011-04-18 2011-04-14 10.412 16,923,564 +4,020 0.75% 176,207,002
2011-04-15 2011-04-13 10.509 16,919,544 +44,843 0.75% 177,806,436
2011-04-14 2011-04-12 10.347 16,874,701 +15,463 0.75% 174,606,950
2011-04-13 2011-04-11 10.380 16,859,238 -61,852 0.75% 174,992,098
2011-04-12 2011-04-08 10.509 16,921,090 -7,113 0.75% 177,822,683
2011-04-11 2011-04-07 10.412 16,928,203 +30,926 0.75% 176,255,303
2011-04-08 2011-04-06 10.509 16,897,277 +39,833 0.75% 177,572,434
2011-04-07 2011-04-04 10.671 16,857,444 -6,185 0.75% 179,879,275
2011-04-06 2011-04-01 10.477 16,863,629 -5,079 0.75% 176,673,540
2011-04-04 2011-03-31 10.477 16,868,708 +15,463 0.75% 176,726,751
2011-04-01 2011-03-30 10.509 16,853,245 +35,565 0.75% 177,109,704
2011-03-31 2011-03-29 10.638 16,817,680 -24,741 0.75% 178,911,166
2011-03-29 2011-03-25 10.703 16,842,421 +58,264 0.75% 180,263,573
2011-03-28 2011-03-24 10.832 16,784,157 +560,999 0.75% 181,810,852
2011-03-25 2011-03-23 10.832 16,223,158 +2,559,722 0.72% 175,733,949
2011-03-24 2011-03-22 10.962 13,663,436 +7,731 0.61% 149,773,538
2011-03-23 2011-03-21 11.091 13,655,705 +61,852 0.61% 151,455,033
2011-03-21 2011-03-17 10.056 13,593,853 +6,804 0.60% 136,703,118
2011-03-18 2011-03-16 10.574 13,587,049 -313,900 0.60% 143,664,133
2011-03-17 2011-03-15 10.735 13,900,949 -16,700 0.62% 149,230,638
2011-03-16 2011-03-14 10.962 13,917,649 -176,278 0.62% 152,560,127
2011-03-15 2011-03-11 10.929 14,093,927 +24,741 0.63% 154,036,691
2011-03-09 2011-03-07 11.156 14,069,186 -1,531 0.63% 156,950,798
2011-03-02 2011-02-28 10.865 14,070,717 -15,463 0.63% 152,873,063
2011-03-01 2011-02-25 10.832 14,086,180 +15,154 0.63% 152,585,584
2011-02-28 2011-02-24 11.091 14,071,026 +618 0.63% 156,061,346
2011-02-25 2011-02-23 11.188 14,070,408 +619 0.63% 157,419,400
2011-02-24 2011-02-22 11.220 14,069,789 -312,354 0.63% 157,867,424
2011-02-23 2011-02-21 11.511 14,382,143 -23,582 0.64% 165,557,578
2011-02-21 2011-02-17 11.608 14,405,725 +309,261 0.64% 167,226,473
2011-02-17 2011-02-15 11.447 14,096,464 -13,009 0.63% 161,357,409
2011-02-16 2011-02-14 12.158 14,109,473 -40,204 0.63% 171,543,434
2011-02-15 2011-02-11 11.932 14,149,677 -78,243 0.63% 168,829,508
2011-02-14 2011-02-10 11.414 14,227,920 -9,277 0.63% 162,402,078
2011-02-11 2011-02-09 11.479 14,237,197 -1,856 0.63% 163,428,694
2011-02-08 2011-02-02 11.802 14,239,053 -4,082 0.63% 168,054,224
2011-02-07 2011-01-31 11.899 14,243,135 -46,389 0.63% 169,484,065
2011-02-01 2011-01-28 11.705 14,289,524 -9,278 0.64% 167,263,737
2011-01-28 2011-01-26 11.026 14,298,802 +33,709 0.64% 157,662,894
2011-01-27 2011-01-25 11.026 14,265,093 -55,048 0.63% 157,291,208
2011-01-26 2011-01-24 10.994 14,320,141 +60,924 0.64% 157,435,140
2011-01-25 2011-01-21 11.188 14,259,217 -12,370 0.63% 159,531,791
2011-01-24 2011-01-20 10.962 14,271,587 +55,667 0.63% 156,439,864
2011-01-21 2011-01-19 11.414 14,215,920 -16,082 0.63% 162,265,106
2011-01-20 2011-01-18 11.414 14,232,002 +12,439 0.63% 162,448,672
2011-01-19 2011-01-17 11.576 14,219,563 +18,556 0.63% 164,605,650
2011-01-18 2011-01-14 11.382 14,201,007 +12,906 0.63% 161,635,692
2011-01-17 2011-01-13 11.608 14,188,101 -619 0.63% 164,700,221
2011-01-14 2011-01-12 12.093 14,188,720 -27,215 0.63% 171,589,332
2011-01-13 2011-01-11 12.093 14,215,935 -26,137 0.63% 171,918,453
2011-01-12 2011-01-10 11.544 14,242,072 +8,041 0.63% 164,405,694
2011-01-11 2011-01-07 12.061 14,234,031 +108,612 0.63% 171,677,034
2011-01-10 2011-01-06 11.317 14,125,419 +2,784 0.63% 159,861,854
2011-01-07 2011-01-05 11.156 14,122,635 +6,185 0.63% 157,547,056
2011-01-06 2011-01-04 11.317 14,116,450 -3,093 0.63% 159,760,349
2011-01-04 2010-12-31 11.123 14,119,543 -9,587 0.63% 157,056,005
2010-12-29 2010-12-24 10.380 14,129,130 -51,956 0.63% 146,654,676
2010-12-28 2010-12-22 10.315 14,181,086 -34,637 0.63% 146,276,863
2010-12-23 2010-12-21 10.153 14,215,723 +3,093 0.63% 144,335,800
2010-12-22 2010-12-20 10.218 14,212,630 +9,277 0.63% 145,223,532
2010-12-21 2010-12-17 10.509 14,203,353 -92,778 0.63% 149,262,154
2010-12-20 2010-12-16 10.477 14,296,131 -235,038 0.64% 149,774,884
2010-12-17 2010-12-15 10.412 14,531,169 -132,054 0.65% 151,297,547
2010-12-16 2010-12-14 10.541 14,663,223 -208,132 0.65% 154,569,037
2010-12-15 2010-12-13 10.380 14,871,355 -4,639 0.66% 154,358,673
2010-12-14 2010-12-10 10.089 14,875,994 -309,261 0.66% 150,077,661
2010-12-13 2010-12-09 10.024 15,185,255 +40,204 0.68% 152,215,629
2010-12-09 2010-12-07 10.056 15,145,051 -38,039 0.67% 152,302,346
2010-12-08 2010-12-06 9.895 15,183,090 -309,261 0.68% 150,230,134
2010-12-06 2010-12-02 9.895 15,492,351 -7,731 0.69% 153,290,139
2010-12-02 2010-11-30 9.927 15,500,082 -52,884 0.69% 153,867,832
2010-12-01 2010-11-29 9.604 15,552,966 -1,237 0.69% 149,363,725
2010-11-30 2010-11-26 9.636 15,554,203 -139,167 0.69% 149,878,552
2010-11-26 2010-11-24 9.733 15,693,370 +1,237 0.70% 152,741,894
2010-11-25 2010-11-23 9.701 15,692,133 -9,278 0.70% 152,222,447
2010-11-24 2010-11-22 9.830 15,701,411 -43,296 0.70% 154,343,281
2010-11-23 2010-11-19 9.862 15,744,707 +2,666 0.70% 155,277,984
2010-11-22 2010-11-18 9.701 15,742,041 -3,463 0.70% 152,706,582
2010-11-19 2010-11-17 9.701 15,745,504 -170,094 0.70% 152,740,175
2010-11-18 2010-11-16 9.830 15,915,598 +15,463 0.71% 156,448,718
2010-11-15 2010-11-11 10.056 15,900,135 +18,556 0.71% 159,895,655
2010-11-12 2010-11-10 10.024 15,881,579 -15,463 0.71% 159,195,518
2010-11-11 2010-11-09 10.056 15,897,042 -446,882 0.71% 159,864,551
2010-11-09 2010-11-05 9.668 16,343,924 -143,496 0.73% 158,016,699
2010-11-05 2010-11-03 9.571 16,487,420 -123,705 0.73% 157,804,679
2010-11-04 2010-11-02 9.604 16,611,125 -155,661 0.74% 159,525,810
2010-11-03 2010-11-01 9.798 16,766,786 -253,594 0.75% 164,273,652
2010-11-02 2010-10-29 9.571 17,020,380 -27,833 0.76% 162,905,755
2010-10-29 2010-10-27 9.442 17,048,213 -649,138 0.76% 160,967,121
2010-10-28 2010-10-26 9.765 17,697,351 +92,778 0.79% 172,818,675
2010-10-27 2010-10-25 9.798 17,604,573 +707,279 0.78% 172,481,924
2010-10-26 2010-10-22 9.248 16,897,294 -88,139 0.75% 156,263,899
2010-10-25 2010-10-21 9.151 16,985,433 +15,463 0.76% 155,431,315
2010-10-22 2010-10-20 9.022 16,969,970 +3,711 0.75% 153,094,906
2010-10-21 2010-10-19 9.151 16,966,259 -34,637 0.75% 155,255,856
2010-10-20 2010-10-18 8.828 17,000,896 -82 0.76% 150,075,542
2010-10-19 2010-10-15 8.957 17,000,978 +35,565 0.76% 152,275,185
2010-10-18 2010-10-14 8.989 16,965,413 -37,111 0.75% 152,505,215
2010-10-15 2010-10-13 9.086 17,002,524 -15,463 0.76% 154,488,152
2010-10-14 2010-10-12 9.054 17,017,987 -9,278 0.76% 154,078,372
2010-10-13 2010-10-11 8.989 17,027,265 -98,654 0.76% 153,061,214
2010-10-12 2010-10-08 9.151 17,125,919 +26,596 0.76% 156,716,883
2010-10-11 2010-10-07 9.183 17,099,323 -7,731 0.76% 157,026,416
2010-10-08 2010-10-06 9.183 17,107,054 -625,944 0.76% 157,097,411
2010-10-07 2010-10-05 9.119 17,732,998 -62 0.79% 161,698,777
2010-10-06 2010-10-04 9.183 17,733,060 -5,133 0.79% 162,846,147
2010-10-04 2010-09-29 9.054 17,738,193 -24,741 0.79% 160,599,012
2010-09-30 2010-09-28 8.989 17,762,934 -663,364 0.79% 159,674,278
2010-09-29 2010-09-27 9.151 18,426,298 -3,093 0.82% 168,616,468
2010-09-28 2010-09-24 9.183 18,429,391 +7,794 0.82% 169,240,690
2010-09-27 2010-09-22 8.860 18,421,597 -310 0.82% 163,212,457
2010-09-24 2010-09-21 8.892 18,421,907 -123,704 0.82% 163,810,880
2010-09-22 2010-09-20 8.763 18,545,611 -35,255 0.82% 162,512,174
2010-09-20 2010-09-16 8.666 18,580,866 -30,927 0.83% 161,018,660
2010-09-17 2010-09-15 8.795 18,611,793 -50,155 0.83% 163,693,932
2010-09-16 2010-09-14 8.892 18,661,948 -70,203 0.83% 165,945,367
2010-09-15 2010-09-13 8.996 18,732,151 -105,148 0.83% 168,506,126
2010-09-14 2010-09-10 8.897 18,837,299 +335,821 0.84% 167,589,881
2010-09-13 2010-09-09 8.897 18,501,478 -62,214 0.84% 164,602,180
2010-09-10 2010-09-08 8.501 18,563,692 -61,911 0.84% 157,815,428
2010-09-09 2010-09-07 8.567 18,625,603 +15,174 0.84% 159,569,207
2010-09-02 2010-08-31 8.369 18,610,429 -132,925 0.84% 155,759,842
2010-08-31 2010-08-27 8.501 18,743,354 +2,735,901 0.85% 159,342,787
2010-08-30 2010-08-26 8.271 16,007,453 -895,276 0.78% 132,391,881
2010-08-27 2010-08-25 8.139 16,902,729 +753,245 0.82% 137,568,556
2010-08-26 2010-08-24 8.534 16,149,484 -543,902 0.79% 137,823,670
2010-08-25 2010-08-23 9.457 16,693,386 +134,443 0.81% 157,867,135
2010-08-24 2010-08-20 9.226 16,558,943 -91,045 0.81% 152,776,318
2010-08-23 2010-08-19 9.061 16,649,988 -6,070 0.81% 150,873,170
2010-08-20 2010-08-18 8.963 16,656,058 +47,344 0.81% 149,281,684
2010-08-19 2010-08-17 8.897 16,608,714 -21,244 0.81% 147,762,819
2010-08-18 2010-08-16 8.996 16,629,958 -252,498 0.81% 149,595,729
2010-08-17 2010-08-13 9.193 16,882,456 -9,533 0.82% 155,204,828
2010-08-16 2010-08-12 9.061 16,891,989 -60,697 0.82% 153,066,052
2010-08-12 2010-08-10 8.798 16,952,686 +103,791 0.82% 149,147,224
2010-08-11 2010-08-09 9.061 16,848,895 -169,950 0.82% 152,675,557
2010-08-10 2010-08-06 8.666 17,018,845 +84,065 0.83% 147,486,146
2010-08-09 2010-08-05 8.304 16,934,780 -56,448 0.82% 140,619,483
2010-08-06 2010-08-04 8.304 16,991,228 -21,244 0.83% 141,088,204
2010-08-05 2010-08-03 8.073 17,012,472 -6,070 0.83% 137,340,588
2010-08-04 2010-08-02 7.974 17,018,542 -9,104 0.83% 135,707,270
2010-08-03 2010-07-30 7.875 17,027,646 -12,382 0.83% 134,096,644
2010-08-02 2010-07-29 7.743 17,040,028 -1,882 0.83% 131,948,228
2010-07-30 2010-07-28 7.776 17,041,910 -30,652 0.83% 132,524,345
2010-07-29 2010-07-27 7.809 17,072,562 -728 0.83% 133,325,260
2010-07-28 2010-07-26 7.743 17,073,290 -30,348 0.83% 132,205,790
2010-07-23 2010-07-21 7.710 17,103,638 -2,125 0.83% 131,877,210
2010-07-22 2010-07-20 7.842 17,105,763 -27,313 0.83% 134,148,186
2010-07-21 2010-07-19 7.710 17,133,076 -303,605 0.83% 132,104,191
2010-07-20 2010-07-16 7.776 17,436,681 -1,421 0.85% 135,594,234
2010-07-19 2010-07-15 7.678 17,438,102 -910 0.85% 133,881,488
2010-07-15 2010-07-13 7.776 17,439,012 -972 0.85% 135,612,361
2010-07-13 2010-07-09 7.678 17,439,984 -33,383 0.85% 133,895,937
2010-07-07 2010-07-05 7.546 17,473,367 -18,209 0.85% 131,849,193
2010-07-02 2010-06-29 7.579 17,491,576 +21,244 0.85% 132,562,954
2010-06-29 2010-06-25 7.579 17,470,332 +7,891 0.85% 132,401,953
2010-06-28 2010-06-24 7.645 17,462,441 -117,145 0.85% 133,492,951
2010-06-24 2010-06-22 7.282 17,579,586 -15,174 0.86% 128,016,607
2010-06-23 2010-06-21 7.315 17,594,760 -1,214 0.86% 128,706,867
2010-06-22 2010-06-18 7.216 17,595,974 -607 0.86% 126,976,345
2010-06-17 2010-06-14 7.315 17,596,581 -30,348 0.86% 128,720,187
2010-06-15 2010-06-11 7.282 17,626,929 -4,552 0.86% 128,361,365
2010-06-14 2010-06-10 7.084 17,631,481 -136,568 0.86% 124,908,689
2010-06-11 2010-06-09 7.183 17,768,049 +96,204 0.86% 127,632,605
2010-06-04 2010-06-02 6.986 17,671,845 -333,831 0.86% 123,447,742
2010-06-02 2010-05-31 6.986 18,005,676 -84,975 0.88% 125,779,739
2010-05-28 2010-05-26 6.887 18,090,651 -310,160 0.88% 124,585,035
2010-05-27 2010-05-25 6.887 18,400,811 -12,140 0.90% 126,721,016
2010-05-26 2010-05-24 6.920 18,412,951 -10,318 0.90% 127,411,341
2010-05-24 2010-05-19 6.920 18,423,269 -594,827 0.90% 127,482,739
2010-05-19 2010-05-17 6.986 19,018,096 -1,517 0.93% 132,852,060
2010-05-18 2010-05-14 7.150 19,019,613 +6,069 0.93% 135,996,210
2010-05-17 2010-05-13 7.216 19,013,544 -6,069 0.93% 137,205,836
2010-05-14 2010-05-12 7.150 19,019,613 -1,336 0.93% 135,996,210
2010-05-13 2010-05-11 8.044 19,020,949 -50,317 0.93% 153,001,024
2010-05-12 2010-05-10 8.079 19,071,266 +1,028,474 0.93% 154,072,747
2010-05-11 2010-05-07 7.939 18,042,792 -242,758 0.93% 143,239,871
2010-05-10 2010-05-06 7.939 18,285,550 +34,312 0.94% 145,167,102
2010-05-07 2010-05-05 8.114 18,251,238 -211,591 0.94% 148,086,215
2010-05-06 2010-05-04 8.219 18,462,829 +185,857 0.95% 151,740,123
2010-04-30 2010-04-28 8.289 18,276,972 +35,741 0.94% 151,491,028
2010-04-29 2010-04-27 8.429 18,241,231 +21,446 0.94% 153,746,595
2010-04-27 2010-04-23 8.359 18,219,785 +24,018 0.94% 152,291,432
2010-04-26 2010-04-22 8.463 18,195,767 -40,031 0.94% 153,999,763
2010-04-23 2010-04-21 8.359 18,235,798 +57,187 0.94% 152,425,278
2010-04-22 2010-04-20 8.079 18,178,611 -30,309 0.94% 146,861,175
2010-04-21 2010-04-19 7.974 18,208,920 +14,297 0.94% 145,195,567
2010-04-20 2010-04-16 8.044 18,194,623 -111,567 0.94% 146,354,209
2010-04-19 2010-04-15 8.114 18,306,190 -2,859 0.95% 148,532,083
2010-04-16 2010-04-14 8.079 18,309,049 -34,353 0.95% 147,914,956
2010-04-15 2010-04-13 8.009 18,343,402 +13,725 0.95% 146,909,435
2010-04-14 2010-04-12 8.044 18,329,677 +8,578 0.95% 147,440,559
2010-04-13 2010-04-09 8.044 18,321,099 +5,147 0.95% 147,371,559
2010-04-09 2010-04-07 8.079 18,315,952 +51,468 0.95% 147,970,724
2010-04-08 2010-04-01 8.044 18,264,484 -11,437 0.94% 146,916,159
2010-04-07 2010-03-31 8.079 18,275,921 +28,593 0.94% 147,647,322
2010-04-01 2010-03-30 8.149 18,247,328 -7,148 0.94% 148,692,657
2010-03-31 2010-03-29 8.149 18,254,476 -3,146 0.94% 148,750,904
2010-03-30 2010-03-26 8.114 18,257,622 -286 0.94% 148,138,014
2010-03-26 2010-03-24 8.044 18,257,908 -42,890 0.94% 146,863,262
2010-03-25 2010-03-23 8.079 18,300,798 -28,593 0.95% 147,848,298
2010-03-24 2010-03-22 8.079 18,329,391 -17,156 0.95% 148,079,294
2010-03-23 2010-03-19 8.114 18,346,547 -8,579 0.95% 148,859,530
2010-03-19 2010-03-17 8.044 18,355,126 +25,734 0.95% 147,645,266
2010-03-18 2010-03-16 8.044 18,329,392 -1,144 0.95% 147,438,267
2010-03-17 2010-03-15 7.869 18,330,536 -29,737 0.95% 144,242,089
2010-03-16 2010-03-12 7.834 18,360,273 -12,867 0.95% 143,833,972
2010-03-15 2010-03-11 7.939 18,373,140 +4,232 0.95% 145,862,470
2010-03-12 2010-03-10 8.079 18,368,908 -140,009 0.95% 148,398,544
2010-03-11 2010-03-09 7.729 18,508,917 +2,860 0.96% 143,056,502
2010-03-10 2010-03-08 7.764 18,506,057 -28,594 0.96% 143,681,612
2010-03-09 2010-03-05 7.694 18,534,651 +57,473 0.96% 142,607,187
2010-03-08 2010-03-04 7.694 18,477,178 +100,077 0.95% 142,164,985
2010-03-04 2010-03-02 7.554 18,377,101 -217,310 0.95% 138,824,166
2010-03-03 2010-03-01 7.554 18,594,411 +12,295 0.96% 140,465,768
2010-03-02 2010-02-26 7.519 18,582,116 +14,297 0.96% 139,723,015
2010-03-01 2010-02-25 7.414 18,567,819 +1,716 0.96% 137,667,389
2010-02-26 2010-02-24 7.449 18,566,103 +62,047 0.96% 138,303,981
2010-02-25 2010-02-23 7.414 18,504,056 +80,062 0.96% 137,194,631
2010-02-24 2010-02-22 7.414 18,423,994 +75,772 0.95% 136,601,027
2010-02-19 2010-02-17 7.694 18,348,222 +5,719 0.95% 141,172,787
2010-02-18 2010-02-12 7.589 18,342,503 +114,373 0.95% 139,204,301
2010-02-17 2010-02-11 7.659 18,228,130 -140,679 0.94% 139,611,294
2010-02-12 2010-02-10 7.729 18,368,809 -85,780 0.95% 141,973,599
2010-02-11 2010-02-09 7.659 18,454,589 -284,047 0.95% 141,345,769
2010-02-10 2010-02-08 7.589 18,738,636 -81,891 0.97% 142,210,620
2010-02-09 2010-02-05 7.554 18,820,527 +20,301 0.97% 142,173,892
2010-02-08 2010-02-04 7.694 18,800,226 -174,992 0.97% 144,650,544
2010-02-05 2010-02-03 7.659 18,975,218 -86,924 0.98% 145,333,325
2010-02-04 2010-02-02 7.484 19,062,142 +9,207 0.98% 142,665,773
2010-02-03 2010-02-01 7.799 19,052,935 -527,548 0.98% 148,593,930
2010-02-02 2010-01-29 7.169 19,580,483 -142,967 1.01% 140,382,051
2010-01-29 2010-01-27 7.169 19,723,450 -82,920 1.02% 141,407,051
2010-01-28 2010-01-26 7.309 19,806,370 +294,511 1.02% 144,772,307
2010-01-27 2010-01-25 7.659 19,511,859 -15,726 1.01% 149,443,519
2010-01-26 2010-01-22 7.659 19,527,585 -307,951 1.01% 149,563,966
2010-01-25 2010-01-21 7.449 19,835,536 -10,293 1.02% 147,760,334
2010-01-22 2010-01-20 8.079 19,845,829 +243,043 1.02% 160,330,278
2010-01-21 2010-01-19 7.100 19,602,786 +18,872 1.01% 139,170,811
2010-01-20 2010-01-18 6.995 19,583,914 +142,967 1.01% 136,982,097
2010-01-19 2010-01-15 7.065 19,440,947 -14,297 1.00% 137,341,918
2010-01-18 2010-01-14 7.065 19,455,244 -34,312 1.00% 137,442,920
2010-01-15 2010-01-13 7.065 19,489,556 +28,594 1.01% 137,685,319
2010-01-14 2010-01-12 7.204 19,460,962 -34,312 1.00% 140,205,757
2010-01-13 2010-01-11 7.100 19,495,274 +283,417 1.01% 138,407,525
2010-01-12 2010-01-08 6.995 19,211,857 +14,297 0.99% 134,379,698
2010-01-11 2010-01-07 6.855 19,197,560 +26,306 0.99% 131,594,102
2010-01-08 2010-01-06 6.890 19,171,254 +19,158 0.99% 132,084,260
2010-01-07 2010-01-05 6.820 19,152,096 -74,343 0.99% 130,612,650
2010-01-06 2010-01-04 6.680 19,226,439 -858 0.99% 128,430,018
2010-01-05 2009-12-31 6.540 19,227,297 +129,528 0.99% 125,745,995
2010-01-04 2009-12-29 6.610 19,097,769 +28,593 0.99% 126,234,703
2009-12-29 2009-12-24 6.505 19,069,176 +8,578 0.98% 124,044,980
2009-12-22 2009-12-18 6.505 19,060,598 +42,890 0.98% 123,989,180
2009-12-18 2009-12-16 6.575 19,017,708 +285,934 0.98% 125,040,397
2009-12-17 2009-12-15 6.610 18,731,774 +328,824 0.97% 123,815,505
2009-12-11 2009-12-09 6.610 18,402,950 -285,934 0.95% 121,642,005
2009-12-10 2009-12-08 6.750 18,688,884 -5,718 0.97% 126,146,440
2009-12-09 2009-12-07 6.680 18,694,602 -2,860 0.97% 124,877,418
2009-12-07 2009-12-03 6.715 18,697,462 +3,112,391 0.97% 125,550,431
2009-12-04 2009-12-02 6.610 15,585,071 -2,859 0.80% 103,016,054
2009-12-02 2009-11-30 6.540 15,587,930 +54,327 0.80% 101,944,635
2009-12-01 2009-11-27 6.470 15,533,603 +307,665 0.80% 100,502,821
2009-11-30 2009-11-26 6.540 15,225,938 -858 0.79% 99,577,217
2009-11-27 2009-11-25 6.610 15,226,796 -2,083 0.79% 100,647,885
2009-11-26 2009-11-24 6.575 15,228,879 +54,442 0.79% 100,129,052
2009-11-25 2009-11-23 6.680 15,174,437 +8,006 0.78% 101,363,191
2009-11-24 2009-11-20 6.610 15,166,431 -17,156 0.78% 100,248,878
2009-11-20 2009-11-18 6.750 15,183,587 -85,780 0.78% 102,486,347
2009-11-19 2009-11-17 6.715 15,269,367 -283,075 0.79% 102,531,328
2009-11-18 2009-11-16 6.855 15,552,442 +297,657 0.80% 106,607,800
2009-11-16 2009-11-12 6.820 15,254,785 -51,468 0.79% 104,033,934
2009-11-13 2009-11-11 6.750 15,306,253 +28,594 0.79% 103,314,319
2009-11-12 2009-11-10 6.575 15,277,659 -8,006 0.79% 100,449,778
2009-11-11 2009-11-09 6.540 15,285,665 -796,326 0.79% 99,967,830
2009-11-10 2009-11-06 6.540 16,081,991 +11,151 0.83% 105,175,780
2009-11-09 2009-11-05 6.505 16,070,840 +35,227 0.83% 104,540,806
2009-11-06 2009-11-04 6.610 16,035,613 +22,875 0.83% 105,994,100
2009-11-05 2009-11-03 6.610 16,012,738 +45,746 0.83% 105,842,898
2009-11-04 2009-11-02 6.645 15,966,992 +142,967 0.82% 106,098,936
2009-11-03 2009-10-30 6.680 15,824,025 +311,668 0.82% 105,702,351
2009-11-02 2009-10-29 6.715 15,512,357 +67,195 0.80% 104,162,967
2009-10-30 2009-10-28 6.820 15,445,162 +858 0.80% 105,332,259
2009-10-29 2009-10-27 6.855 15,444,304 -829,209 0.80% 105,866,543
2009-10-28 2009-10-23 6.960 16,273,513 +28,594 0.84% 113,257,954
2009-10-27 2009-10-22 6.960 16,244,919 +80,061 0.84% 113,058,950
2009-10-23 2009-10-21 7.065 16,164,858 -29,737 0.83% 114,197,760
2009-10-22 2009-10-20 7.065 16,194,595 -28,593 0.84% 114,407,839
2009-10-21 2009-10-19 6.925 16,223,188 +27,735 0.84% 112,340,334
2009-10-20 2009-10-16 6.925 16,195,453 +142,967 0.84% 112,148,278
2009-10-19 2009-10-15 6.925 16,052,486 +35,742 0.83% 111,158,278
2009-10-16 2009-10-14 6.960 16,016,744 -41,461 0.83% 111,470,932
2009-10-15 2009-10-13 6.925 16,058,205 +87,210 0.83% 111,197,880
2009-10-14 2009-10-12 6.995 15,970,995 +858 0.82% 111,711,090
2009-10-12 2009-10-08 6.995 15,970,137 +191,576 0.82% 111,705,089
2009-10-09 2009-10-07 6.960 15,778,561 +12,009 0.81% 109,813,261
2009-10-05 2009-09-30 7.065 15,766,552 -858 0.81% 111,383,899
2009-10-02 2009-09-29 6.995 15,767,410 -2,287 0.81% 110,287,090
2009-09-29 2009-09-25 7.030 15,769,697 -74,629 0.81% 110,854,602
2009-09-25 2009-09-23 6.995 15,844,326 +12,867 0.82% 110,825,088
2009-09-24 2009-09-22 7.030 15,831,459 -23,046 0.82% 111,288,764
2009-09-23 2009-09-21 7.100 15,854,505 +3,603 0.82% 112,559,731
2009-09-22 2009-09-18 7.204 15,850,902 -49,753 0.82% 114,197,218
2009-09-21 2009-09-17 7.204 15,900,655 -167,557 0.82% 114,555,661
2009-09-18 2009-09-16 7.204 16,068,212 -12,867 0.83% 115,762,819
2009-09-16 2009-09-14 7.065 16,081,079 +32,882 0.83% 113,605,897
2009-09-10 2009-09-08 7.135 16,048,197 +2,859 0.83% 114,496,111
2009-09-07 2009-09-03 7.100 16,045,338 -12,867 0.83% 113,914,558
2009-09-04 2009-09-02 7.100 16,058,205 -124,381 0.83% 114,005,908
2009-09-03 2009-09-01 6.995 16,182,586 +12,867 0.84% 113,191,090
2009-09-02 2009-08-31 7.030 16,169,719 +829,209 0.84% 113,666,595
2009-09-01 2009-08-28 7.100 15,340,510 +44,319 0.79% 108,910,602
2009-08-31 2009-08-27 7.135 15,296,191 -128,670 0.79% 109,130,912
2009-08-26 2009-08-24 7.169 15,424,861 +12,867 0.80% 110,588,366
2009-08-25 2009-08-21 7.169 15,411,994 -93,157 0.80% 110,496,116
2009-08-24 2009-08-20 7.449 15,505,151 -28,593 0.80% 115,502,112
2009-08-20 2009-08-18 7.449 15,533,744 -142,967 0.80% 115,715,109
2009-08-19 2009-08-17 7.449 15,676,711 -14,297 0.81% 116,780,109
2009-08-18 2009-08-14 7.484 15,691,008 -571,867 0.81% 117,435,375
2009-08-17 2009-08-13 7.484 16,262,875 -12,867 0.84% 121,715,368
2009-08-13 2009-08-11 7.484 16,275,742 -1,144 0.84% 121,811,668
2009-08-12 2009-08-10 7.519 16,276,886 +7,148 0.84% 122,389,484
2009-08-11 2009-08-07 7.519 16,269,738 +28,594 0.84% 122,335,736
2009-08-10 2009-08-06 7.484 16,241,144 -5,719 0.84% 121,552,728
2009-08-07 2009-08-05 7.589 16,246,863 +109,970 0.84% 123,300,141
2009-08-06 2009-08-04 7.484 16,136,893 +114,374 0.83% 120,772,488
2009-08-05 2009-08-03 7.414 16,022,519 -163,269 0.83% 118,795,770
2009-08-04 2009-07-31 7.414 16,185,788 +369,313 0.84% 120,006,295
2009-08-03 2009-07-30 7.344 15,816,475 +393,613 0.82% 116,161,795
2009-07-31 2009-07-29 7.344 15,422,862 -218,167 0.80% 113,270,962
2009-07-30 2009-07-28 7.449 15,641,029 +37,171 0.81% 116,514,304
2009-07-28 2009-07-24 7.344 15,603,858 +13,770 0.81% 114,600,261
2009-07-27 2009-07-23 7.274 15,590,088 -10,293 0.81% 113,408,661
2009-07-23 2009-07-21 7.414 15,600,381 +28,593 0.81% 115,665,912
2009-07-22 2009-07-20 7.344 15,571,788 -28,593 0.80% 114,364,727
2009-07-21 2009-07-17 7.274 15,600,381 -265,061 0.81% 113,483,536
2009-07-20 2009-07-16 7.309 15,865,442 +5,841 0.82% 115,966,562
2009-07-17 2009-07-15 7.414 15,859,601 -47,513 0.82% 117,587,847
2009-07-16 2009-07-14 7.204 15,907,114 -20,015 0.82% 114,602,195
2009-07-15 2009-07-13 7.030 15,927,129 +2,859 0.82% 111,961,285
2009-07-13 2009-07-09 7.065 15,924,270 +5,719 0.82% 112,498,109
2009-07-09 2009-07-07 6.960 15,918,551 +71,484 0.82% 110,787,543
2009-07-08 2009-07-06 6.960 15,847,067 +57,186 0.82% 110,290,039
2009-07-07 2009-07-03 6.960 15,789,881 +28,880 0.82% 109,892,045
2009-07-06 2009-07-02 7.100 15,761,001 +31,452 0.81% 111,895,895
2009-07-03 2009-06-30 7.065 15,729,549 +37,172 0.81% 111,122,489
2009-07-02 2009-06-29 7.169 15,692,377 -164,984 0.81% 112,506,319
2009-06-30 2009-06-26 7.204 15,857,361 -185,857 0.82% 114,243,751
2009-06-29 2009-06-25 7.169 16,043,218 +2,859 0.83% 115,021,669
2009-06-25 2009-06-23 7.239 16,040,359 +5,719 0.83% 116,123,135
2009-06-24 2009-06-22 7.204 16,034,640 -155,262 0.83% 115,520,951
2009-06-23 2009-06-19 7.274 16,189,902 +5,718 0.84% 117,771,953
2009-06-22 2009-06-18 7.309 16,184,184 +5,719 0.84% 118,296,369
2009-06-19 2009-06-17 7.414 16,178,465 +33,692 0.84% 119,952,001
2009-06-18 2009-06-16 7.484 16,144,773 -253,466 0.83% 120,831,464
2009-06-17 2009-06-15 7.589 16,398,239 -625,623 0.85% 124,448,959
2009-06-16 2009-06-12 7.659 17,023,862 -120,093 0.88% 130,387,670
2009-06-15 2009-06-11 7.659 17,143,955 -1,783,746 0.89% 131,307,476
2009-06-12 2009-06-10 7.729 18,927,701 +30,858 0.98% 146,293,308
2009-06-11 2009-06-09 7.764 18,896,843 -19,730 0.98% 146,715,687
2009-06-10 2009-06-08 7.869 18,916,573 +17,156 0.98% 148,853,585
2009-06-09 2009-06-05 7.729 18,899,417 -32,596 0.98% 146,074,700
2009-06-08 2009-06-04 7.554 18,932,013 +85,780 0.98% 143,016,079
2009-06-05 2009-06-03 7.624 18,846,233 +90,813 0.97% 143,686,303
2009-06-04 2009-06-02 7.729 18,755,420 -36,028 0.97% 144,961,738
2009-06-03 2009-06-01 7.939 18,791,448 -96,897 0.97% 149,183,374
2009-06-02 2009-05-29 8.114 18,888,345 -87,781 0.98% 153,255,550
2009-06-01 2009-05-27 8.044 18,976,126 -609,971 0.98% 152,640,476
2009-05-29 2009-05-26 7.974 19,586,097 -571,868 1.01% 156,176,997
2009-05-27 2009-05-25 8.009 20,157,965 -237,039 1.04% 161,441,985
2009-05-26 2009-05-22 8.114 20,395,004 +44,320 1.05% 165,480,224
2009-05-25 2009-05-21 7.799 20,350,684 -187,459 1.05% 158,715,081
2009-05-22 2009-05-20 7.624 20,538,143 +620,305 1.06% 156,585,660
2009-05-21 2009-05-19 7.624 19,917,838 -9,435 1.03% 151,856,369
2009-05-20 2009-05-18 7.519 19,927,273 -22,132 1.03% 149,837,546
2009-05-19 2009-05-15 7.624 19,949,405 -29,399 1.03% 152,097,040
2009-05-18 2009-05-14 7.519 19,978,804 -97,504 1.03% 150,225,019
2009-05-15 2009-05-13 7.204 20,076,308 +332,255 1.04% 144,638,994
2009-05-14 2009-05-12 7.414 19,744,053 +1,026,046 1.02% 146,388,341
2009-05-13 2009-05-11 7.309 18,718,007 +336,258 0.97% 136,817,047
2009-05-12 2009-05-08 7.344 18,381,749 +1,538,610 0.95% 135,002,076
2009-05-11 2009-05-07 7.589 16,843,139 -1,715,889 0.87% 127,825,379
2009-05-08 2009-05-06 19.683 18,559,028 +868,095 0.96% 365,294,356
2009-05-07 2009-05-05 19.738 17,690,933 +6,889,527 0.91% 349,177,721
2009-05-06 2009-05-04 19.792 10,801,406 +112,792 0.87% 213,786,747
2009-05-05 2009-04-30 19.354 10,688,614 +6,566 0.87% 206,866,128
2009-05-04 2009-04-29 19.135 10,682,048 -75,510 0.86% 204,396,399
2009-04-30 2009-04-28 18.860 10,757,558 +669,744 0.87% 202,892,235
2009-04-29 2009-04-27 18.148 10,087,814 +77,335 0.82% 183,070,491
2009-04-28 2009-04-24 18.970 10,010,479 +322,091 0.81% 189,899,685
2009-04-27 2009-04-23 19.628 9,688,388 +2,095,579 0.78% 190,163,795
2009-04-22 2009-04-20 22.589 7,592,809 +2,298 0.61% 171,511,395
2009-04-17 2009-04-15 22.589 7,590,511 +11,491 0.61% 171,459,486
2009-04-16 2009-04-14 22.369 7,579,020 -141,902 0.61% 169,537,784
2009-04-15 2009-04-09 22.698 7,720,922 -180,568 0.63% 175,251,923
2009-04-14 2009-04-08 22.150 7,901,490 +36,113 0.64% 175,018,375
2009-04-09 2009-04-07 21.931 7,865,377 -15,868 0.64% 172,493,535
2009-04-02 2009-03-31 21.821 7,881,245 +170,720 0.64% 171,977,324
2009-04-01 2009-03-30 21.547 7,710,525 +510,698 0.62% 166,138,310
2009-03-31 2009-03-27 21.547 7,199,827 -16,415 0.58% 155,134,324
2009-03-30 2009-03-26 21.437 7,216,242 -21,887 0.58% 154,696,730
2009-03-27 2009-03-25 21.711 7,238,129 +103,847 0.59% 157,150,147
2009-03-26 2009-03-24 21.711 7,134,282 +42,935 0.58% 154,895,480
2009-03-25 2009-03-23 21.547 7,091,347 -15,321 0.57% 152,796,911
2009-03-24 2009-03-20 21.163 7,106,668 +20,063 0.58% 150,399,578
2009-03-20 2009-03-18 21.437 7,086,605 +11,856 0.57% 151,917,663
2009-03-19 2009-03-17 21.657 7,074,749 -331,225 0.57% 153,215,047
2009-03-18 2009-03-16 20.834 7,405,974 +17,327 0.60% 154,297,563
2009-03-17 2009-03-13 20.670 7,388,647 +54,718 0.60% 152,721,280
2009-03-16 2009-03-12 20.725 7,333,929 +14,592 0.59% 151,992,370
2009-03-13 2009-03-11 20.670 7,319,337 +57,453 0.59% 151,288,662
2009-03-12 2009-03-10 21.054 7,261,884 +43,410 0.59% 152,888,148
2009-03-11 2009-03-09 20.999 7,218,474 +155,033 0.58% 151,578,449
2009-03-10 2009-03-06 20.779 7,063,441 +56,542 0.57% 146,773,895
2009-03-09 2009-03-05 20.834 7,006,899 +1,824 0.57% 145,983,154
2009-03-06 2009-03-04 20.396 7,005,075 +160,870 0.57% 142,872,622
2009-03-05 2009-03-03 20.396 6,844,205 +72,957 0.55% 139,591,584
2009-03-04 2009-03-02 20.121 6,771,248 +67,448 0.55% 136,247,352
2009-03-03 2009-02-27 19.902 6,703,800 +69,309 0.54% 133,420,008
2009-03-02 2009-02-26 21.108 6,634,491 -881,287 0.54% 140,043,071
2009-02-27 2009-02-25 21.328 7,515,778 +416,767 0.61% 160,293,840
2009-02-25 2009-02-23 21.876 7,099,011 +9,484 0.57% 155,297,345
2009-02-24 2009-02-20 21.931 7,089,527 +15,504 0.57% 155,478,571
2009-02-23 2009-02-19 21.657 7,074,023 -54,609 0.57% 153,199,324
2009-02-20 2009-02-18 21.657 7,128,632 -1,349,703 0.58% 154,381,970
2009-02-19 2009-02-17 21.766 8,478,335 +1,459,139 0.69% 184,541,636
2009-02-18 2009-02-16 21.108 7,019,196 -54,353 0.57% 148,163,554
2009-02-17 2009-02-13 22.040 7,073,549 -13,477 0.57% 155,903,802
2009-02-16 2009-02-12 22.369 7,087,026 +21,094 0.57% 158,532,196
2009-02-13 2009-02-11 22.369 7,065,932 +20,792 0.57% 158,060,337
2009-02-12 2009-02-10 22.534 7,045,140 +21,304 0.57% 158,754,022
2009-02-11 2009-02-09 22.479 7,023,836 -144,455 0.57% 157,888,866
2009-02-10 2009-02-06 22.205 7,168,291 -100,189 0.58% 159,170,997
2009-02-05 2009-02-03 22.863 7,268,480 -120,973,729 0.59% 166,177,776
2009-02-04 2009-02-02 21.218 128,242,209 -18,239 10.38% 2,721,041,982
2009-02-03 2009-01-30 22.095 128,260,448 +637,826 10.38% 2,833,942,836
2009-02-02 2009-01-29 22.972 127,622,622 -38,358 10.33% 2,931,804,270
2009-01-30 2009-01-23 22.753 127,660,980 -40,127 10.34% 2,904,688,450
2009-01-29 2009-01-22 22.589 127,701,107 +3,648 10.34% 2,884,597,117
2009-01-23 2009-01-21 22.643 127,697,459 +78,538 10.34% 2,891,515,963
2009-01-22 2009-01-20 22.643 127,618,921 +34,655 10.33% 2,889,737,589
2009-01-21 2009-01-19 21.876 127,584,266 -20,063 10.33% 2,791,022,273
2009-01-20 2009-01-16 21.492 127,604,329 -14,592 10.33% 2,742,488,166
2009-01-19 2009-01-15 21.492 127,618,921 -20,063 10.33% 2,742,801,779
2009-01-16 2009-01-14 21.273 127,638,984 +56,542 10.33% 2,715,240,803
2009-01-15 2009-01-13 21.054 127,582,442 -151,386 10.33% 2,686,058,222
2009-01-14 2009-01-12 20.670 127,733,828 +219,520 10.34% 2,640,222,725
2009-01-12 2009-01-08 20.012 127,514,308 +36,478 10.32% 2,551,790,815
2009-01-09 2009-01-07 19.189 127,477,830 +90,832 10.32% 2,446,222,709
2009-01-08 2009-01-06 19.464 127,386,998 +401,263 10.31% 2,479,400,836
2009-01-07 2009-01-05 19.244 126,985,735 +236,818 10.28% 2,443,741,930
2009-01-06 2009-01-02 20.176 126,748,917 +218,871 10.26% 2,557,321,695
2009-01-05 2008-12-31 20.286 126,530,046 +32,284 10.24% 2,566,780,180
2009-01-02 2008-12-29 18.915 126,497,762 +81,164 10.24% 2,392,738,426
2008-12-30 2008-12-24 18.367 126,416,598 +8,937 10.23% 2,321,892,951
2008-12-29 2008-12-22 18.312 126,407,661 +3,648 10.23% 2,314,798,271
2008-12-23 2008-12-19 18.203 126,404,013 +3,648 10.23% 2,300,870,801
2008-12-22 2008-12-18 18.696 126,400,365 +17,510 10.23% 2,363,175,602
2008-12-19 2008-12-17 19.189 126,382,855 +27,359 10.23% 2,425,210,799
2008-12-18 2008-12-16 19.573 126,355,496 +182 10.23% 2,473,179,512
2008-12-17 2008-12-15 19.628 126,355,314 -1,459 10.23% 2,480,103,613
2008-12-16 2008-12-12 19.738 126,356,773 -1,094 10.23% 2,493,987,738
2008-12-15 2008-12-11 19.957 126,357,867 +17,144 10.23% 2,521,720,546
2008-12-12 2008-12-10 20.231 126,340,723 -36 10.23% 2,556,012,722
2008-12-11 2008-12-09 20.286 126,340,759 -29,985 10.23% 2,562,940,316
2008-12-10 2008-12-08 20.396 126,370,744 +6,019 10.23% 2,577,405,609
2008-12-08 2008-12-04 19.244 126,364,725 -2,663 10.23% 2,431,791,075
2008-12-05 2008-12-03 19.464 126,367,388 -1,824 10.23% 2,459,555,625
2008-12-04 2008-12-02 19.244 126,369,212 -16,415 10.23% 2,431,877,424
2008-12-01 2008-11-27 18.915 126,385,627 -87,549 10.23% 2,390,617,363
2008-11-25 2008-11-21 19.354 126,473,176 -105,058 10.24% 2,447,746,382
2008-11-24 2008-11-20 19.299 126,578,234 +5,852 10.25% 2,442,839,775
2008-11-21 2008-11-19 19.518 126,572,382 -16,853 10.25% 2,470,485,097
2008-11-20 2008-11-18 18.641 126,589,235 -730 10.25% 2,359,766,218
2008-11-17 2008-11-13 19.299 126,589,965 +314,262 10.25% 2,443,066,173
2008-11-14 2008-11-12 19.464 126,275,703 +1,308,665 10.22% 2,457,771,111
2008-11-10 2008-11-06 20.012 124,967,038 -36,478 10.12% 2,500,815,358
2008-11-07 2008-11-05 20.176 125,003,516 +39,397 10.12% 2,522,105,995
2008-11-05 2008-11-03 15.900 124,964,119 +36 10.12% 1,986,902,777
2008-11-03 2008-10-30 15.900 124,964,083 -376 10.12% 1,986,902,205
2008-10-27 2008-10-23 15.900 124,964,459 -802 10.12% 1,986,908,183
2008-10-22 2008-10-20 15.900 124,965,261 +6,178,578 10.12% 1,986,920,935
2008-10-21 2008-10-17 15.900 118,786,683 +36,856,880 9.62% 1,888,682,865
2008-10-20 2008-10-16 15.900 81,929,803 +37,390,439 6.63% 1,302,666,353
2008-10-17 2008-10-15 15.900 44,539,364 +29,831,403 3.61% 708,166,366
2008-10-15 2008-10-13 15.077 14,707,961 +16,415 1.19% 221,757,568
2008-10-14 2008-10-10 15.352 14,691,546 +52,091 1.19% 225,537,529
2008-10-13 2008-10-09 16.996 14,639,455 -912 1.19% 248,816,909
2008-10-10 2008-10-08 15.626 14,640,367 +1,460 1.19% 228,765,280
2008-10-09 2008-10-06 15.242 14,638,907 -5,290 1.19% 223,124,230
2008-10-03 2008-09-30 17.545 14,644,197 +187,864 1.19% 256,926,457
2008-10-02 2008-09-29 16.832 14,456,333 +3,648 1.17% 243,326,722
2008-09-30 2008-09-26 18.970 14,452,685 +730 1.17% 274,168,732
2008-09-29 2008-09-25 19.080 14,451,955 -18,240 1.17% 275,739,594
2008-09-26 2008-09-24 19.244 14,470,195 +6,931 1.17% 278,467,674
2008-09-25 2008-09-23 20.121 14,463,264 +2,736 1.17% 291,021,895
2008-09-24 2008-09-22 21.280 14,460,528 -16,249 1.17% 307,720,045
2008-09-23 2008-09-19 19.772 14,476,777 +484,050 1.17% 286,234,387
2008-09-22 2008-09-18 19.549 13,992,727 +63,058 1.15% 273,537,621
2008-09-19 2008-09-17 21.615 13,929,669 +5,371 1.15% 301,091,449
2008-09-18 2008-09-16 24.575 13,924,298 +1,433 1.15% 342,194,202
2008-09-17 2008-09-12 26.642 13,922,865 -760 1.15% 370,931,445
2008-09-16 2008-09-11 26.642 13,923,625 -2,212 1.15% 370,951,693
2008-09-12 2008-09-10 27.591 13,925,837 +59,406 1.15% 384,233,226
2008-09-10 2008-09-08 26.921 13,866,431 +1,325 1.14% 373,300,347
2008-09-09 2008-09-05 26.921 13,865,106 -538 1.14% 373,264,677
2008-09-08 2008-09-04 26.754 13,865,644 +978 1.14% 370,955,846
2008-09-05 2008-09-03 26.809 13,864,666 -1,253 1.14% 371,704,064
2008-09-01 2008-08-28 27.200 13,865,919 +179 1.14% 377,158,831
2008-08-29 2008-08-27 27.145 13,865,740 -36 1.14% 376,379,518
2008-08-27 2008-08-25 26.977 13,865,776 +1,790 1.14% 374,057,159
2008-08-21 2008-08-19 28.206 13,863,986 -919 1.14% 391,044,471
2008-08-20 2008-08-18 28.820 13,864,905 -91,311 1.14% 399,588,757
2008-08-19 2008-08-15 28.206 13,956,216 +9,848 1.15% 393,645,890
2008-08-15 2008-08-13 27.815 13,946,368 -20,590 1.15% 387,915,492
2008-08-14 2008-08-12 27.368 13,966,958 -17,904 1.15% 382,247,424
2008-08-12 2008-08-08 27.647 13,984,862 -35,809 1.15% 386,642,905
2008-08-11 2008-08-07 27.647 14,020,671 -35 1.16% 387,632,925
2008-08-08 2008-08-05 27.256 14,020,706 -5,372 1.16% 382,152,201
2008-08-07 2008-08-04 27.647 14,026,078 -358 1.16% 387,782,413
2008-07-31 2008-07-29 27.256 14,026,436 -71 1.16% 382,308,379
2008-07-28 2008-07-24 27.871 14,026,507 +5,833 1.16% 390,927,965
2008-07-25 2008-07-23 27.703 14,020,674 -1,074 1.16% 388,416,105
2008-07-23 2008-07-21 27.480 14,021,748 +1,791 1.16% 385,313,230
2008-07-22 2008-07-18 27.591 14,019,957 -7,520 1.16% 386,830,128
2008-07-21 2008-07-17 27.871 14,027,477 +3,531 1.16% 390,955,000
2008-07-18 2008-07-16 27.871 14,023,946 -36,561 1.16% 390,856,588
2008-07-17 2008-07-15 27.424 14,060,507 +3,581 1.16% 385,592,993
2008-07-16 2008-07-14 27.200 14,056,926 +1,791 1.16% 382,354,302
2008-07-15 2008-07-11 27.536 14,055,135 +2,645,156 1.16% 387,015,716
2008-07-11 2008-07-09 26.865 11,409,979 -143 0.94% 306,532,539
2008-07-09 2008-07-07 27.145 11,410,122 -34,376 0.94% 309,722,829
2008-07-07 2008-07-03 26.530 11,444,498 -8,952 0.94% 303,624,643
2008-07-03 2008-06-30 26.363 11,453,450 -895 0.94% 301,943,012
2008-07-02 2008-06-27 26.307 11,454,345 +895 0.94% 301,326,847
2008-06-30 2008-06-26 26.474 11,453,450 -1,074 0.94% 303,222,432
2008-06-27 2008-06-25 26.251 11,454,524 -788 0.94% 300,691,786
2008-06-26 2008-06-24 25.972 11,455,312 -11,029 0.94% 297,513,403
2008-06-25 2008-06-23 26.139 11,466,341 +22,559 0.94% 299,721,134
2008-06-24 2008-06-20 26.307 11,443,782 -10 0.94% 301,048,969
2008-06-20 2008-06-18 26.363 11,443,792 -4,476 0.94% 301,688,402
2008-06-16 2008-06-12 26.195 11,448,268 +179,041 0.94% 299,888,140
2008-06-13 2008-06-11 26.698 11,269,227 +14,323 0.93% 300,862,933
2008-06-12 2008-06-10 27.256 11,254,904 -3,581 0.93% 306,766,745
2008-06-11 2008-06-06 27.033 11,258,485 +2,292 0.93% 304,349,068
2008-06-10 2008-06-05 26.586 11,256,193 -11,100 0.93% 299,257,569
2008-06-05 2008-06-03 27.033 11,267,293 +35,808 0.93% 304,587,173
2008-06-04 2008-06-02 27.033 11,231,485 -17,904 0.93% 303,619,180
2008-06-03 2008-05-30 27.368 11,249,389 +42,612 0.93% 307,873,051
2008-06-02 2008-05-29 28.485 11,206,777 +68,035 0.92% 319,225,493
2008-05-29 2008-05-27 26.418 11,138,742 -453 0.92% 294,268,616
2008-05-28 2008-05-26 26.418 11,139,195 +15,935 0.92% 294,280,583
2008-05-27 2008-05-23 26.195 11,123,260 +358 0.92% 291,374,534
2008-05-26 2008-05-22 26.307 11,122,902 +8,952 0.92% 292,607,652
2008-05-22 2008-05-20 27.805 11,113,950 +311,262 0.92% 309,025,927
2008-05-19 2008-05-15 27.863 10,802,688 -1,741 0.92% 300,991,817
2008-05-15 2008-05-13 28.150 10,804,429 -1,740 0.92% 304,143,834
2008-05-14 2008-05-09 28.724 10,806,169 +3,481 0.92% 310,400,832
2008-05-13 2008-05-08 28.552 10,802,688 -8,773 0.92% 308,439,037
2008-05-08 2008-05-06 28.782 10,811,461 +3,133 0.92% 311,173,947
2008-05-07 2008-05-05 28.610 10,808,328 +2,365 0.92% 309,220,997
2008-05-06 2008-05-02 29.069 10,805,963 +275 0.92% 314,119,654
2008-05-05 2008-04-30 28.897 10,805,688 -1,393 0.92% 312,249,338
2008-05-02 2008-04-29 29.241 10,807,081 -37,599 0.92% 316,014,715
2008-04-30 2008-04-28 28.610 10,844,680 -5,396 0.92% 310,261,010
2008-04-29 2008-04-25 28.495 10,850,076 -3,481 0.92% 309,168,738
2008-04-28 2008-04-24 28.495 10,853,557 -200,004 0.92% 309,267,928
2008-04-25 2008-04-23 28.610 11,053,561 -40,203 0.94% 316,236,993
2008-04-24 2008-04-22 28.724 11,093,764 -2,243 0.94% 318,661,829
2008-04-23 2008-04-21 28.610 11,096,007 +50 0.94% 317,451,353
2008-04-22 2008-04-18 29.127 11,095,957 -11,886 0.94% 323,186,969
2008-04-21 2008-04-17 28.782 11,107,843 -4,178 0.94% 319,704,372
2008-04-18 2008-04-16 28.667 11,112,021 -12,185 0.94% 318,547,878
2008-04-17 2008-04-15 28.495 11,124,206 -1,462 0.94% 316,979,967
2008-04-16 2008-04-14 28.092 11,125,668 +48,739 0.94% 312,547,531
2008-04-15 2008-04-11 28.495 11,076,929 -17,407 0.94% 315,632,827
2008-04-14 2008-04-10 28.437 11,094,336 -17,406 0.94% 315,491,477
2008-04-11 2008-04-09 28.092 11,111,742 +45,141 0.94% 312,156,315
2008-04-10 2008-04-08 28.380 11,066,601 +349 0.94% 314,067,009
2008-04-09 2008-04-07 28.437 11,066,252 -5,557 0.94% 314,692,847
2008-04-08 2008-04-03 28.380 11,071,809 -86,930 0.94% 314,214,810
2008-04-07 2008-04-02 28.437 11,158,739 -6,962 0.95% 317,322,915
2008-04-03 2008-04-01 28.322 11,165,701 -17,407 0.95% 316,237,982
2008-04-02 2008-03-31 28.150 11,183,108 +3,655 0.95% 314,803,619
2008-04-01 2008-03-28 28.322 11,179,453 -91,037 0.95% 316,627,470
2008-03-31 2008-03-27 28.437 11,270,490 -5,341 0.96% 320,500,797
2008-03-28 2008-03-26 28.265 11,275,831 -1,706 0.96% 318,709,330
2008-03-27 2008-03-25 28.265 11,277,537 -1,216 0.96% 318,757,550
2008-03-26 2008-03-20 27.920 11,278,753 +1,736 0.96% 314,904,214
2008-03-25 2008-03-19 28.380 11,277,017 -19,306 0.96% 320,038,555
2008-03-20 2008-03-18 28.380 11,296,323 -4,978 0.96% 320,586,454
2008-03-19 2008-03-17 27.173 11,301,301 -4,874 0.96% 307,093,554
2008-03-18 2008-03-14 27.748 11,306,175 -383 0.96% 313,721,260
2008-03-17 2008-03-13 27.748 11,306,558 -15,318 0.96% 313,731,888
2008-03-12 2008-03-10 26.829 11,321,876 -6,213 0.96% 303,750,073
2008-03-11 2008-03-07 25.852 11,328,089 -5,188 0.96% 292,853,409
2008-03-10 2008-03-06 26.139 11,333,277 -348 0.96% 296,242,946
2008-03-07 2008-03-05 25.909 11,333,625 -209 0.96% 293,647,628
2008-03-06 2008-03-04 25.565 11,333,834 +465 0.96% 289,746,351
2008-03-05 2008-03-03 25.565 11,333,369 -2,054 0.96% 289,734,464
2008-03-04 2008-02-29 25.909 11,335,423 -1,254 0.96% 293,694,214
2008-03-03 2008-02-28 25.737 11,336,677 +1,741 0.96% 291,772,868
2008-02-29 2008-02-27 25.680 11,334,936 -1,810 0.96% 291,076,881
2008-02-28 2008-02-26 25.622 11,336,746 -523 0.96% 290,472,078
2008-02-27 2008-02-25 25.622 11,337,269 -6,196 0.96% 290,485,479
2008-02-26 2008-02-22 25.450 11,343,465 -5,571 0.96% 288,689,228
2008-02-25 2008-02-21 25.335 11,349,036 -1,636 0.96% 287,527,031
2008-02-22 2008-02-20 25.277 11,350,672 -6,963 0.96% 286,916,396
2008-02-21 2008-02-19 25.450 11,357,635 -696 0.96% 289,049,852
2008-02-18 2008-02-14 25.565 11,358,331 +1,567 0.96% 290,372,610
2008-02-14 2008-02-12 25.450 11,356,764 -9,052 0.96% 289,027,685
2008-02-13 2008-02-11 25.163 11,365,816 +35 0.96% 285,993,293
2008-02-05 2008-02-01 25.852 11,365,781 -801 0.96% 293,827,821
2008-02-04 2008-01-31 25.622 11,366,582 +514,696 0.96% 291,236,542
2008-02-01 2008-01-30 25.622 10,851,886 -13,229 0.92% 278,048,911
2008-01-31 2008-01-29 25.737 10,865,115 -21,062 0.92% 279,636,243
2008-01-30 2008-01-28 25.220 10,886,177 -3,482 0.92% 274,549,735
2008-01-29 2008-01-25 25.507 10,889,659 -8,181 0.92% 277,765,541
2008-01-28 2008-01-24 25.277 10,897,840 -3,760 0.92% 275,469,944
2008-01-25 2008-01-23 25.507 10,901,600 -2,367 0.92% 278,070,124
2008-01-24 2008-01-22 24.875 10,903,967 -25,170 0.92% 271,239,879
2008-01-23 2008-01-21 25.335 10,929,137 +12,185 0.93% 276,888,919
2008-01-22 2008-01-18 25.680 10,916,952 -35 0.93% 280,343,209
2008-01-21 2008-01-17 25.795 10,916,987 +3,481 0.93% 281,598,444
2008-01-18 2008-01-16 25.622 10,913,506 -17,476 0.92% 279,627,749
2008-01-17 2008-01-15 25.967 10,930,982 -1,602 0.93% 283,843,355
2008-01-16 2008-01-14 26.139 10,932,584 -3,481 0.93% 285,769,146
2008-01-15 2008-01-11 26.254 10,936,065 -3,307 0.93% 287,116,664
2008-01-14 2008-01-10 26.369 10,939,372 +522 0.93% 288,460,395
2008-01-11 2008-01-09 26.312 10,938,850 -1,045 0.93% 287,818,206
2008-01-10 2008-01-08 26.197 10,939,895 -9,399 0.93% 286,588,734
2008-01-09 2008-01-07 26.254 10,949,294 +4,073 0.93% 287,463,980
2008-01-08 2008-01-04 26.254 10,945,221 -8,690 0.93% 287,357,047
2008-01-07 2008-01-03 26.139 10,953,911 -2,088 0.93% 286,326,617
2008-01-04 2008-01-02 26.484 10,955,999 +105,165 0.93% 290,157,651
2008-01-03 2007-12-31 26.599 10,850,834 +1,497 0.92% 288,619,206
2008-01-02 2007-12-27 26.656 10,849,337 -383 0.92% 289,202,669
2007-12-27 2007-12-20 26.484 10,849,720 -5,362 0.92% 287,342,968
2007-12-21 2007-12-19 26.426 10,855,082 -3,658 0.92% 286,861,363
2007-12-20 2007-12-18 26.369 10,858,740 -3,481 0.92% 286,334,209
2007-12-19 2007-12-17 26.197 10,862,221 -17,651 0.92% 284,553,934
2007-12-18 2007-12-14 26.369 10,879,872 -626 0.92% 286,891,439
2007-12-17 2007-12-13 26.197 10,880,498 +870 0.92% 285,032,730
2007-12-14 2007-12-12 26.369 10,879,628 +980 0.92% 286,885,005
2007-12-12 2007-12-10 26.426 10,878,648 -4,003 0.92% 287,484,129
2007-12-11 2007-12-07 26.484 10,882,651 -697 0.92% 288,215,109
2007-12-10 2007-12-06 26.771 10,883,348 -1,740 0.92% 291,359,746
2007-12-06 2007-12-04 26.829 10,885,088 +34 0.92% 292,031,663
2007-12-05 2007-12-03 26.656 10,885,054 +1,741 0.92% 290,154,751
2007-12-04 2007-11-30 27.001 10,883,313 +17,546 0.92% 293,859,743
2007-12-03 2007-11-29 26.541 10,865,767 +6,963 0.92% 288,392,180
2007-11-30 2007-11-28 26.943 10,858,804 +15,492 0.92% 292,574,151
2007-11-29 2007-11-27 26.541 10,843,312 -2,611 0.92% 287,796,194
2007-11-28 2007-11-26 27.403 10,845,923 -6,134 0.92% 297,211,776
2007-11-27 2007-11-23 26.714 10,852,057 -174 0.92% 289,898,612
2007-11-26 2007-11-22 26.312 10,852,231 -1,392 0.92% 285,539,125
2007-11-23 2007-11-21 26.771 10,853,623 -1,045 0.92% 290,563,974
2007-11-22 2007-11-20 27.231 10,854,668 -5,222 0.92% 295,580,652
2007-11-21 2007-11-19 27.575 10,859,890 -3,481 0.92% 299,466,179
2007-11-20 2007-11-16 27.575 10,863,371 -12,185 0.92% 299,562,169
2007-11-19 2007-11-15 27.690 10,875,556 -24,369 0.92% 301,147,751
2007-11-15 2007-11-13 27.231 10,899,925 +2,088 0.92% 296,813,034
2007-11-14 2007-11-12 27.346 10,897,837 -100,089 0.92% 298,008,312
2007-11-13 2007-11-09 27.690 10,997,926 -14,064 0.93% 304,536,217
2007-11-12 2007-11-08 27.461 11,011,990 +1,497 0.93% 302,395,150
2007-11-09 2007-11-07 27.690 11,010,493 -66,293 0.93% 304,884,201
2007-11-08 2007-11-06 28.035 11,076,786 -102,178 0.94% 310,537,966
2007-11-07 2007-11-05 27.920 11,178,964 -23,848 0.95% 312,118,092
2007-11-06 2007-11-02 28.207 11,202,812 +52,092 0.95% 316,001,873
2007-11-05 2007-11-01 28.552 11,150,720 -17,755 0.95% 318,376,069
2007-11-02 2007-10-31 28.610 11,168,475 +50,584 0.95% 319,524,627
2007-11-01 2007-10-30 28.839 11,117,891 +122,231 0.94% 320,632,282
2007-10-31 2007-10-29 28.954 10,995,660 +8,357 0.93% 318,370,600
2007-10-30 2007-10-26 28.897 10,987,303 +243 0.93% 317,497,422
2007-10-29 2007-10-25 28.782 10,987,060 -45,675 0.93% 316,228,013
2007-10-26 2007-10-24 28.380 11,032,735 -64,336 0.94% 313,105,901
2007-10-25 2007-10-23 28.782 11,097,071 -9,991 0.94% 319,394,334
2007-10-24 2007-10-22 28.207 11,107,062 -1,497 0.94% 313,301,017
2007-10-23 2007-10-18 28.897 11,108,559 -6,615 0.94% 321,001,327
2007-10-22 2007-10-17 29.299 11,115,174 -15,248 0.94% 325,662,355
2007-10-18 2007-10-16 29.012 11,130,422 +68,095 0.94% 322,911,956
2007-10-17 2007-10-15 29.184 11,062,327 -20,923 0.94% 322,842,961
2007-10-16 2007-10-12 29.299 11,083,250 -7,485 0.94% 324,727,017
2007-10-15 2007-10-11 29.414 11,090,735 -9,889 0.94% 326,220,618
2007-10-12 2007-10-10 29.012 11,100,624 -2,855 0.94% 322,047,467
2007-10-11 2007-10-09 29.241 11,103,479 +7,833 0.94% 324,681,822
2007-10-10 2007-10-08 29.012 11,095,646 +32,034 0.94% 321,903,047
2007-10-09 2007-10-05 29.069 11,063,612 +92,395 0.94% 321,609,279
2007-10-08 2007-10-04 28.839 10,971,217 +8,071 0.93% 316,402,305
2007-10-05 2007-10-03 28.724 10,963,146 -21,584 0.93% 314,909,904
2007-10-04 2007-10-02 29.184 10,984,730 -2,772 0.93% 320,578,370
2007-10-03 2007-09-28 29.529 10,987,502 +23,500 0.93% 324,446,582
2007-10-02 2007-09-27 29.356 10,964,002 -191,296 0.93% 321,863,051
2007-09-28 2007-09-25 29.127 11,155,298 +68,722 0.95% 324,915,368
2007-09-27 2007-09-24 28.265 11,086,576 -10,444 0.94% 313,360,072
2007-09-25 2007-09-21 28.667 11,097,020 -12,707 0.94% 318,117,845
2007-09-24 2007-09-20 28.954 11,109,727 -107,852 0.94% 321,673,319
2007-09-21 2007-09-19 29.562 11,217,579 +265,349 0.95% 331,616,966
2007-09-20 2007-09-18 28.224 10,952,230 +82,673 0.93% 309,113,652
2007-09-19 2007-09-17 28.224 10,869,557 -15,581 0.93% 306,780,305
2007-09-18 2007-09-14 28.340 10,885,138 -86 0.94% 308,486,947
2007-09-17 2007-09-13 28.340 10,885,224 +17,028 0.94% 308,489,384
2007-09-13 2007-09-11 27.758 10,868,196 -3,708 0.93% 301,682,232
2007-09-12 2007-09-10 27.758 10,871,904 -68,427 0.93% 301,785,160
2007-09-11 2007-09-07 27.758 10,940,331 -1,718 0.94% 303,684,575
2007-09-10 2007-09-06 27.700 10,942,049 -69 0.94% 303,095,508
2007-09-07 2007-09-05 27.758 10,942,118 -1,718 0.94% 303,734,179
2007-09-06 2007-09-04 27.525 10,943,836 +6,186 0.94% 301,234,430
2007-09-05 2007-09-03 27.584 10,937,650 -14,060 0.94% 301,700,657
2007-09-04 2007-08-31 27.584 10,951,710 -2,063 0.94% 302,088,483
2007-09-03 2007-08-30 27.525 10,953,773 -271,164 0.94% 301,507,951
2007-08-31 2007-08-29 27.758 11,224,937 -2,131 0.96% 311,584,742
2007-08-30 2007-08-28 27.642 11,227,068 +11,479 0.96% 310,337,212
2007-08-29 2007-08-27 27.700 11,215,589 -5,155 0.96% 310,672,585
2007-08-28 2007-08-24 27.525 11,220,744 -275 0.96% 308,856,458
2007-08-27 2007-08-23 27.525 11,221,019 -8,936 0.96% 308,864,028
2007-08-24 2007-08-22 27.293 11,229,955 -34,609 0.96% 306,495,957
2007-08-23 2007-08-21 26.944 11,264,564 -182 0.97% 303,507,390
2007-08-22 2007-08-20 26.944 11,264,746 -5,432 0.97% 303,512,294
2007-08-21 2007-08-17 26.769 11,270,178 -34,093 0.97% 301,691,100
2007-08-20 2007-08-16 27.118 11,304,271 -22,340 0.97% 306,550,740
2007-08-17 2007-08-15 27.293 11,326,611 -6,873 0.97% 309,133,962
2007-08-16 2007-08-14 27.584 11,333,484 -1,719 0.97% 312,619,216
2007-08-15 2007-08-13 27.351 11,335,203 +516 0.97% 310,028,095
2007-08-14 2007-08-10 27.235 11,334,687 -1,718 0.97% 308,694,774
2007-08-13 2007-08-09 27.584 11,336,405 +1,718 0.97% 312,699,788
2007-08-10 2007-08-08 27.584 11,334,687 -859 0.97% 312,652,399
2007-08-09 2007-08-07 27.293 11,335,546 -6,603 0.97% 309,377,822
2007-08-08 2007-08-06 27.235 11,342,149 -5,499 0.97% 308,897,998
2007-08-07 2007-08-03 27.467 11,347,648 -7,733 0.97% 311,689,194
2007-08-06 2007-08-02 27.584 11,355,381 +1,719 0.98% 313,223,216
2007-08-03 2007-08-01 27.584 11,353,662 -75,009 0.98% 313,175,799
2007-08-02 2007-07-31 28.107 11,428,671 -28,886 0.98% 321,230,485
2007-08-01 2007-07-30 27.875 11,457,557 -18,868 0.98% 319,375,378
2007-07-31 2007-07-27 27.816 11,476,425 +2,234 0.99% 319,233,465
2007-07-30 2007-07-26 28.224 11,474,191 -1,719 0.99% 323,845,380
2007-07-26 2007-07-24 28.282 11,475,910 -6,466 0.99% 324,561,719
2007-07-25 2007-07-23 28.573 11,482,376 +47 0.99% 328,085,584
2007-07-24 2007-07-20 28.689 11,482,329 -6,226 0.99% 329,420,633
2007-07-23 2007-07-19 28.457 11,488,555 +6,186 0.99% 326,925,020
2007-07-20 2007-07-18 28.282 11,482,369 -17,459 0.99% 324,744,392
2007-07-19 2007-07-17 28.282 11,499,828 -46,569 0.99% 325,238,168
2007-07-18 2007-07-16 28.398 11,546,397 -515 0.99% 327,899,081
2007-07-17 2007-07-13 28.457 11,546,912 +1,374 0.99% 328,585,661
2007-07-16 2007-07-12 28.573 11,545,538 +2,604 0.99% 329,890,310
2007-07-13 2007-07-11 28.689 11,542,934 -1,718 0.99% 331,159,352
2007-07-12 2007-07-10 28.689 11,544,652 -13,747 0.99% 331,208,640
2007-07-11 2007-07-09 28.166 11,558,399 +1,796 0.99% 325,549,428
2007-07-10 2007-07-06 27.991 11,556,603 -687 0.99% 323,481,287
2007-07-09 2007-07-05 27.991 11,557,290 -36,602 0.99% 323,500,517
2007-07-06 2007-07-04 27.875 11,593,892 +1,546 1.00% 323,175,669
2007-07-05 2007-07-03 28.049 11,592,346 -172 1.00% 325,156,369
2007-07-03 2007-06-28 28.107 11,592,518 -23,301 1.00% 325,835,802
2007-06-29 2007-06-27 27.875 11,615,819 +1,718 1.00% 323,786,876
2007-06-28 2007-06-26 27.991 11,614,101 -5,499 1.00% 325,090,716
2007-06-27 2007-06-25 28.049 11,619,600 -1,031 1.00% 325,920,823
2007-06-26 2007-06-22 28.107 11,620,631 1.00% 326,625,986

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top