History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2019-09-06 2019-09-04 10.523 0 +0
2019-09-05 2019-09-03 10.523 0 -30,132,158
2019-08-28 2019-08-26 10.523 30,132,158 +2,107,500 7.70% 317,086,393
2019-08-27 2019-08-23 10.401 28,024,658 -55,517 7.29% 291,486,233
2019-08-26 2019-08-22 10.086 28,080,175 -1,965 7.31% 283,204,595
2019-08-23 2019-08-21 9.933 28,082,140 +52,569 7.31% 278,937,464
2019-08-22 2019-08-20 9.882 28,029,571 +10,808 7.29% 276,988,993
2019-08-21 2019-08-19 9.902 28,018,763 -91,872 7.29% 277,452,491
2019-08-19 2019-08-15 9.801 28,110,635 +39,304 7.31% 275,501,377
2019-08-16 2019-08-14 9.780 28,071,331 -5,896 7.30% 274,544,801
2019-08-15 2019-08-13 9.770 28,077,227 +491 7.30% 274,316,719
2019-08-14 2019-08-12 9.831 28,076,736 +91,382 7.30% 276,026,371
2019-08-13 2019-08-09 9.821 27,985,354 +26,662 7.28% 274,843,170
2019-08-12 2019-08-08 9.790 27,958,692 +22,600 7.27% 273,727,703
2019-08-09 2019-08-07 9.628 27,936,092 +151,319 7.27% 268,957,475
2019-08-08 2019-08-06 9.567 27,784,773 -9,335 7.23% 265,804,015
2019-08-07 2019-08-05 9.577 27,794,108 -18,276 7.23% 266,176,184
2019-08-06 2019-08-02 9.760 27,812,384 -13,658 7.24% 271,446,130
2019-08-05 2019-08-01 9.801 27,826,042 -24,566 7.24% 272,712,192
2019-08-02 2019-07-31 9.790 27,850,608 -1,965 7.25% 272,669,514
2019-08-01 2019-07-30 9.638 27,852,573 +1,474 7.25% 268,436,848
2019-07-30 2019-07-26 9.719 27,851,099 -13,756 7.25% 270,690,204
2019-07-26 2019-07-24 9.719 27,864,855 -4,913 7.25% 270,823,901
2019-07-24 2019-07-22 9.770 27,869,768 +49,129 7.25% 272,289,828
2019-07-23 2019-07-19 9.913 27,820,639 -4,913 7.24% 275,773,727
2019-07-22 2019-07-18 9.821 27,825,552 -16,212 7.24% 273,273,760
2019-07-19 2019-07-17 9.719 27,841,764 +1,965 7.24% 270,599,475
2019-07-18 2019-07-16 9.658 27,839,799 -1,965 7.24% 268,880,396
2019-07-17 2019-07-15 9.658 27,841,764 +80,081 7.24% 268,899,374
2019-07-16 2019-07-12 9.668 27,761,683 -35,373 7.22% 268,408,476
2019-07-15 2019-07-11 9.628 27,797,056 +27,408 7.23% 267,618,893
2019-07-12 2019-07-10 9.607 27,769,648 +56,008 7.22% 266,789,787
2019-07-11 2019-07-09 9.526 27,713,640 +3,930 7.21% 263,995,334
2019-07-10 2019-07-08 9.475 27,709,710 -13,756 7.21% 262,547,866
2019-07-09 2019-07-05 9.353 27,723,466 +66,128 7.21% 259,292,448
2019-07-08 2019-07-04 9.455 27,657,338 +59,938 7.20% 261,488,698
2019-07-05 2019-07-03 9.526 27,597,400 +22,600 7.18% 262,888,052
2019-07-04 2019-07-02 9.556 27,574,800 +78,607 7.17% 263,514,668
2019-07-03 2019-06-28 9.567 27,496,193 -432,340 7.15% 263,043,305
2019-06-24 2019-06-20 8.427 27,928,533 +249,087 7.27% 235,345,171
2019-06-21 2019-06-19 7.908 27,679,446 +17,687 7.20% 218,879,578
2019-06-20 2019-06-18 7.964 27,661,759 +101,207 7.20% 220,299,069
2019-06-19 2019-06-17 7.943 27,560,552 +761,646 7.17% 218,916,956
2019-06-18 2019-06-14 7.943 26,798,906 +54,059 7.16% 212,867,105
2019-06-17 2019-06-13 7.943 26,744,847 +19,136 7.15% 212,437,708
2019-06-14 2019-06-12 7.933 26,725,711 -9,568 7.14% 212,006,385
2019-06-13 2019-06-11 7.943 26,735,279 +155,002 7.14% 212,361,708
2019-06-12 2019-06-10 7.891 26,580,277 +37,794 7.10% 209,741,491
2019-06-11 2019-06-06 7.724 26,542,483 +43,534 7.09% 205,004,731
2019-06-10 2019-06-05 7.703 26,498,949 +19,136 7.08% 204,114,583
2019-06-06 2019-06-04 7.713 26,479,813 +118,644 7.07% 204,243,937
2019-06-05 2019-06-03 7.295 26,361,169 +11,003 7.04% 192,308,281
2019-06-04 2019-05-31 7.285 26,350,166 -15,787 7.04% 191,952,614
2019-06-03 2019-05-30 7.002 26,365,953 -16,266 7.04% 184,627,408
2019-05-29 2019-05-27 7.002 26,382,219 -3,349 7.05% 184,741,311
2019-05-27 2019-05-23 6.950 26,385,568 +7,655 7.05% 183,385,921
2019-05-24 2019-05-22 6.992 26,377,913 -11,482 7.05% 184,435,470
2019-05-22 2019-05-20 7.002 26,389,395 +3,827 7.05% 184,791,561
2019-05-17 2019-05-15 7.002 26,385,568 +9,568 7.05% 184,764,762
2019-05-15 2019-05-10 7.002 26,376,000 -957 7.05% 184,697,762
2019-05-02 2019-04-29 6.950 26,376,957 +1,914 7.05% 183,326,072
2019-04-30 2019-04-26 7.002 26,375,043 +21,528 7.05% 184,691,061
2019-04-29 2019-04-25 6.971 26,353,515 -957 7.04% 183,714,011
2019-04-26 2019-04-24 6.710 26,354,472 +4,784 7.04% 176,834,600
2019-04-18 2019-04-16 6.543 26,349,688 -4,305 7.04% 172,396,207
2019-04-16 2019-04-12 6.678 26,353,993 -3,828 7.04% 176,005,071
2019-04-12 2019-04-10 6.710 26,357,821 -1,435 7.04% 176,857,071
2019-03-29 2019-03-27 6.793 26,359,256 -9,568 7.04% 179,070,646
2019-03-27 2019-03-25 7.002 26,368,824 -6,697 7.04% 184,647,512
2019-03-26 2019-03-22 6.752 26,375,521 -957 7.05% 178,078,489
2019-03-25 2019-03-21 6.762 26,376,478 -4,784 7.05% 178,360,624
2019-03-22 2019-03-20 6.637 26,381,262 -2,392 7.05% 175,084,294
2019-03-18 2019-03-14 6.417 26,383,654 -9,568 7.05% 169,309,455
2019-03-13 2019-03-11 6.459 26,393,222 -957 7.05% 170,474,248
2019-03-12 2019-03-08 6.271 26,394,179 -2,870 7.05% 165,514,980
2019-03-11 2019-03-07 6.229 26,397,049 -1,914 7.05% 164,429,424
2019-03-07 2019-03-05 6.198 26,398,963 -26,791 7.05% 163,613,621
2019-03-04 2019-02-28 6.271 26,425,754 +28,705 7.06% 165,712,983
2019-03-01 2019-02-27 6.250 26,397,049 +4,784 7.05% 164,981,200
2019-02-27 2019-02-25 6.271 26,392,265 -306,177 7.05% 165,502,977
2019-02-26 2019-02-22 6.229 26,698,442 +4,305 7.13% 166,306,826
2019-02-25 2019-02-21 6.208 26,694,137 -95,680 7.13% 165,722,023
2019-02-21 2019-02-19 6.166 26,789,817 -22,485 7.16% 165,196,049
2019-02-20 2019-02-18 6.062 26,812,302 -956 7.16% 162,532,417
2019-02-19 2019-02-15 6.093 26,813,258 -29,661 7.16% 163,378,927
2019-02-15 2019-02-13 6.156 26,842,919 -479 7.17% 165,242,947
2019-02-13 2019-02-11 6.093 26,843,398 +11,482 7.17% 163,562,576
2019-02-12 2019-02-08 6.135 26,831,916 -478 7.17% 164,614,347
2019-02-08 2019-01-31 5.707 26,832,394 +11,481 7.17% 153,119,309
2019-02-01 2019-01-30 5.853 26,820,913 -10,525 7.17% 156,978,249
2019-01-30 2019-01-28 5.853 26,831,438 -956 7.17% 157,039,850
2019-01-24 2019-01-22 5.853 26,832,394 -479 7.17% 157,045,446
2019-01-21 2019-01-17 5.644 26,832,873 -7,654 7.17% 151,439,383
2019-01-18 2019-01-16 5.853 26,840,527 -1,914 7.17% 157,093,047
2019-01-16 2019-01-14 5.853 26,842,441 -478 7.17% 157,104,249
2019-01-08 2019-01-04 5.508 26,842,919 -957 7.17% 147,848,953
2018-12-28 2018-12-24 5.497 26,843,876 -10,525 7.17% 147,573,666
2018-12-17 2018-12-13 5.497 26,854,401 -16,265 7.17% 147,631,527
2018-12-14 2018-12-12 5.487 26,870,666 +17,700 7.18% 147,440,105
2018-12-13 2018-12-11 5.477 26,852,966 +6,698 7.17% 147,062,331
2018-12-10 2018-12-06 5.487 26,846,268 +45,926 7.17% 147,306,232
2018-12-07 2018-12-05 5.508 26,800,342 +957 7.16% 147,614,442
2018-12-04 2018-11-30 5.487 26,799,385 +957 7.16% 147,048,984
2018-11-30 2018-11-28 5.539 26,798,428 -415,810 7.16% 148,444,149
2018-11-29 2018-11-27 5.435 27,214,238 +2,392 7.27% 147,903,148
2018-11-02 2018-10-31 5.592 27,211,846 +9,568 7.27% 152,156,210
2018-11-01 2018-10-30 5.487 27,202,278 -5,741 7.27% 149,259,669
2018-10-30 2018-10-26 5.508 27,208,019 -12,438 7.27% 149,859,899
2018-10-22 2018-10-18 5.560 27,220,457 -2,392 7.27% 151,350,877
2018-10-18 2018-10-15 5.539 27,222,849 -6,219 7.27% 150,795,139
2018-10-16 2018-10-12 5.644 27,229,068 +957 7.27% 153,675,429
2018-10-15 2018-10-11 5.748 27,228,111 +10,524 7.27% 156,515,769
2018-10-12 2018-10-10 5.936 27,217,587 +10,525 7.27% 161,575,628
2018-10-09 2018-10-05 5.978 27,207,062 +6,219 7.27% 162,650,563
2018-10-08 2018-10-04 6.062 27,200,843 +7,655 7.27% 164,887,698
2018-10-04 2018-10-02 6.166 27,193,188 -3,349 7.27% 167,683,385
2018-09-28 2018-09-26 6.465 27,196,537 -131,560 7.27% 175,821,111
2018-09-27 2018-09-24 6.433 27,328,097 +825,411 7.30% 175,788,267
2018-09-20 2018-09-18 6.055 26,502,686 -92,810 7.30% 160,484,232
2018-09-10 2018-09-06 5.818 26,595,496 +3,713 7.33% 154,741,933
2018-09-05 2018-09-03 5.926 26,591,783 -23,203 7.32% 157,585,520
2018-09-03 2018-08-30 6.346 26,614,986 +6,497 7.33% 168,907,020
2018-08-29 2018-08-27 6.249 26,608,489 +5,105 7.33% 166,285,496
2018-08-28 2018-08-24 6.325 26,603,384 +12,529 7.33% 168,260,102
2018-08-27 2018-08-23 6.325 26,590,855 +4,640 7.32% 168,180,859
2018-08-24 2018-08-22 6.303 26,586,215 +13,458 7.32% 167,578,594
2018-08-23 2018-08-21 6.034 26,572,757 -6,033 7.32% 160,335,912
2018-08-22 2018-08-20 6.303 26,578,790 +2,320 7.32% 167,531,792
2018-08-21 2018-08-17 5.441 26,576,470 +70,229 7.32% 144,608,838
2018-08-16 2018-08-14 5.527 26,506,241 +9,281 7.30% 146,511,485
2018-08-15 2018-08-13 5.517 26,496,960 -6,497 7.30% 146,174,687
2018-08-14 2018-08-10 5.495 26,503,457 -5,569 7.30% 145,639,394
2018-08-13 2018-08-09 5.398 26,509,026 -18,098 7.30% 143,099,350
2018-08-10 2018-08-08 5.269 26,527,124 +13,458 7.31% 139,767,176
2018-08-09 2018-08-07 5.226 26,513,666 +6,033 7.30% 138,553,558
2018-08-07 2018-08-03 4.989 26,507,633 +5,568 7.30% 132,238,557
2018-08-06 2018-08-02 5.010 26,502,065 -9,281 7.30% 132,781,885
2018-08-01 2018-07-30 5.193 26,511,346 +53,830 7.30% 137,684,477
2018-07-31 2018-07-27 5.161 26,457,516 +15,777 7.29% 136,549,698
2018-07-30 2018-07-26 5.193 26,441,739 +27,379 7.28% 137,322,979
2018-07-27 2018-07-25 5.280 26,414,360 +23,667 7.28% 139,457,648
2018-07-26 2018-07-24 5.323 26,390,693 -3,248 7.27% 140,470,105
2018-07-25 2018-07-23 5.258 26,393,941 +96,986 7.27% 138,781,068
2018-07-24 2018-07-20 5.387 26,296,955 +60,790 7.24% 141,671,219
2018-07-20 2018-07-18 5.560 26,236,165 +9,281 7.23% 145,866,720
2018-07-18 2018-07-16 5.700 26,226,884 -928 7.22% 149,488,757
2018-07-17 2018-07-13 5.732 26,227,812 +9,281 7.22% 150,341,839
2018-07-16 2018-07-12 5.915 26,218,531 +14,386 7.22% 155,091,095
2018-07-10 2018-07-06 6.045 26,204,145 +928 7.22% 158,394,106
2018-07-05 2018-07-03 6.497 26,203,217 +3,712 7.22% 170,246,459
2018-07-04 2018-06-29 6.702 26,199,505 -1,392 7.22% 175,585,898
2018-06-28 2018-06-26 6.767 26,200,897 +14,385 7.22% 177,289,072
2018-06-26 2018-06-22 6.896 26,186,512 +90,026 7.21% 180,577,565
2018-06-25 2018-06-21 6.842 26,096,486 +2,320 7.19% 178,550,849
2018-06-22 2018-06-20 7.118 26,094,166 +10,952 7.19% 185,745,304
2018-06-21 2018-06-19 7.085 26,083,214 +815,100 7.18% 184,797,029
2018-06-14 2018-06-12 7.052 25,268,114 -1,348 7.18% 178,179,006
2018-06-07 2018-06-05 6.851 25,269,462 +89,909 7.18% 173,129,532
2018-06-06 2018-06-04 6.907 25,179,553 +26,878 7.16% 173,913,808
2018-06-01 2018-05-30 6.840 25,152,675 +1,348 7.15% 172,049,630
2018-05-30 2018-05-28 6.951 25,151,327 +1,349 7.15% 174,837,814
2018-05-29 2018-05-25 6.940 25,149,978 +89,909 7.15% 174,548,711
2018-05-25 2018-05-23 7.196 25,060,069 +450 7.12% 180,335,401
2018-05-24 2018-05-21 7.341 25,059,619 -899 7.12% 183,955,529
2018-05-23 2018-05-18 7.341 25,060,518 +30,119 7.13% 183,962,129
2018-05-21 2018-05-17 7.341 25,030,399 -6,743 7.12% 183,741,034
2018-05-18 2018-05-16 7.341 25,037,142 -2,247 7.12% 183,790,532
2018-05-16 2018-05-14 7.018 25,039,389 +1,798 7.12% 175,730,657
2018-05-04 2018-05-02 7.007 25,037,591 -1,798 7.12% 175,439,563
2018-05-03 2018-04-30 6.874 25,039,389 -6,744 7.12% 172,110,216
2018-05-02 2018-04-27 6.874 25,046,133 -13,486 7.12% 172,156,571
2018-04-30 2018-04-26 6.874 25,059,619 -9,441 7.12% 172,249,268
2018-04-27 2018-04-25 6.896 25,069,060 -8,991 7.13% 172,871,813
2018-04-26 2018-04-24 6.896 25,078,051 -25,174 7.13% 172,933,813
2018-04-24 2018-04-20 7.052 25,103,225 -8,542 7.14% 177,016,286
2018-04-19 2018-04-17 7.341 25,111,767 +900 7.14% 184,338,333
2018-04-11 2018-04-09 7.897 25,110,867 +69,679 7.14% 198,296,251
2018-04-10 2018-04-06 7.841 25,041,188 +2,698 7.12% 196,353,430
2018-04-09 2018-04-04 7.841 25,038,490 +4,046 7.12% 196,332,275
2018-04-06 2018-04-03 7.786 25,034,444 +10,339 7.12% 194,908,347
2018-04-04 2018-03-29 7.730 25,024,105 +32,368 7.11% 193,436,224
2018-03-29 2018-03-27 7.563 24,991,737 -900 7.11% 189,016,537
2018-03-28 2018-03-26 7.563 24,992,637 -2,247 7.11% 189,023,344
2018-03-23 2018-03-21 7.563 24,994,884 -899 7.11% 189,040,338
2018-03-22 2018-03-20 7.563 24,995,783 -7,193 7.11% 189,047,137
2018-03-21 2018-03-19 7.563 25,002,976 -4,945 7.11% 189,101,539
2018-03-20 2018-03-16 7.563 25,007,921 -3,597 7.11% 189,138,939
2018-03-07 2018-03-05 7.697 25,011,518 +1 7.11% 192,504,370
2018-03-05 2018-03-01 7.730 25,011,517 +899 7.11% 193,338,919
2018-03-01 2018-02-27 7.730 25,010,618 +46,304 7.11% 193,331,969
2018-02-23 2018-02-21 7.563 24,964,314 +1,349 7.10% 188,809,132
2018-02-22 2018-02-20 7.563 24,962,965 +449 7.10% 188,798,930
2018-02-21 2018-02-15 7.786 24,962,516 -8,991 7.10% 194,348,344
2018-02-09 2018-02-07 7.508 24,971,507 +8,092 7.10% 187,474,832
2018-02-06 2018-02-02 7.674 24,963,415 +9,890 7.10% 191,578,838
2018-01-31 2018-01-29 7.786 24,953,525 -899 7.09% 194,278,343
2018-01-25 2018-01-23 7.841 24,954,424 +137,561 7.09% 195,673,095
2018-01-10 2018-01-08 7.786 24,816,863 -1,348 7.06% 193,214,346
2018-01-08 2018-01-04 7.897 24,818,211 -3,597 7.06% 195,985,196
2018-01-05 2018-01-03 7.841 24,821,808 +1,799 7.06% 194,633,224
2018-01-02 2017-12-28 7.786 24,820,009 -1,349 7.06% 193,238,840
2017-12-21 2017-12-19 7.886 24,821,358 +7,193 7.06% 195,733,977
2017-12-18 2017-12-14 7.674 24,814,165 +899 7.06% 190,433,436
2017-12-14 2017-12-12 7.786 24,813,266 -1,349 7.05% 193,186,342
2017-12-12 2017-12-08 7.674 24,814,615 -449 7.06% 190,436,889
2017-12-07 2017-12-05 7.786 24,815,064 +6,293 7.06% 193,200,340
2017-12-04 2017-11-30 8.064 24,808,771 +71,928 7.05% 200,049,608
2017-12-01 2017-11-29 7.986 24,736,843 +40,459 7.03% 197,543,691
2017-11-30 2017-11-28 8.219 24,696,384 +899 7.02% 202,988,883
2017-11-27 2017-11-23 8.331 24,695,485 +7,193 7.02% 205,728,199
2017-11-24 2017-11-22 8.175 24,688,292 +8,991 7.02% 201,824,010
2017-11-20 2017-11-16 8.064 24,679,301 +450 7.02% 199,005,605
2017-11-17 2017-11-15 8.064 24,678,851 +40,009 7.02% 199,001,976
2017-11-16 2017-11-14 8.008 24,638,842 +450 7.01% 197,309,155
2017-11-15 2017-11-13 8.008 24,638,392 +10,339 7.01% 197,305,551
2017-11-14 2017-11-10 8.119 24,628,053 +899 7.00% 199,961,961
2017-11-13 2017-11-09 8.008 24,627,154 +20,230 7.00% 197,215,557
2017-11-10 2017-11-08 8.008 24,606,924 +219,379 7.00% 197,053,554
2017-11-09 2017-11-07 8.064 24,387,545 +19,780 6.93% 196,652,982
2017-11-08 2017-11-06 8.097 24,367,765 +21,579 6.93% 197,306,560
2017-11-07 2017-11-03 7.886 24,346,186 +5,844 6.92% 191,986,910
2017-11-03 2017-11-01 8.008 24,340,342 -1,798 6.92% 194,918,751
2017-11-01 2017-10-30 7.819 24,342,140 +33,266 6.92% 190,330,561
2017-10-25 2017-10-23 7.952 24,308,874 -94,854 6.91% 193,314,901
2017-10-24 2017-10-20 8.008 24,403,728 +449 6.94% 195,426,349
2017-10-16 2017-10-12 8.230 24,403,279 -14,385 6.94% 200,851,164
2017-10-13 2017-10-11 8.142 24,417,664 +142,956 6.94% 198,796,915
2017-10-11 2017-10-09 8.230 24,274,708 +58,890 6.90% 199,792,960
2017-10-10 2017-10-06 8.230 24,215,818 +62,112 6.88% 199,308,266
2017-10-06 2017-10-03 8.164 24,153,706 -450 6.87% 197,185,185
2017-10-04 2017-09-29 8.164 24,154,156 -17,083 6.87% 197,188,859
2017-10-03 2017-09-28 8.142 24,171,239 -14,835 6.87% 196,790,641
2017-09-29 2017-09-27 8.547 24,186,074 -9,890 6.88% 206,714,657
2017-09-28 2017-09-26 8.547 24,195,964 +575,438 6.88% 206,799,185
2017-09-27 2017-09-25 8.547 23,620,526 -10,969 6.88% 201,881,005
2017-09-26 2017-09-22 8.547 23,631,495 +40,366 6.88% 201,974,755
2017-09-25 2017-09-21 8.547 23,591,129 -18,428 6.87% 201,629,753
2017-09-22 2017-09-20 8.547 23,609,557 +19,306 6.88% 201,787,254
2017-09-21 2017-09-19 8.547 23,590,251 +6,581 6.87% 201,622,249
2017-09-20 2017-09-18 8.535 23,583,670 -4,826 6.87% 201,297,247
2017-09-19 2017-09-15 8.490 23,588,496 +21,938 6.87% 200,263,201
2017-09-18 2017-09-14 8.524 23,566,558 +13,162 6.87% 200,882,629
2017-09-12 2017-09-08 8.535 23,553,396 +3,949 6.86% 201,038,845
2017-09-11 2017-09-07 8.547 23,549,447 -3,510 6.86% 201,273,503
2017-09-08 2017-09-06 8.478 23,552,957 +176 6.86% 199,693,075
2017-09-07 2017-09-05 8.547 23,552,781 -269,398 6.86% 201,301,999
2017-09-06 2017-09-04 8.501 23,822,179 -1,755 6.94% 202,518,611
2017-09-05 2017-09-01 8.604 23,823,934 +39,049 6.94% 204,976,965
2017-09-04 2017-08-31 8.604 23,784,885 -19,305 6.93% 204,640,994
2017-09-01 2017-08-30 8.661 23,804,190 +46,070 6.93% 206,163,429
2017-08-31 2017-08-29 8.581 23,758,120 +6,581 6.92% 203,869,227
2017-08-30 2017-08-28 8.684 23,751,539 -1,755 6.92% 206,248,765
2017-08-29 2017-08-25 8.889 23,753,294 +6,143 6.92% 211,136,382
2017-08-28 2017-08-24 8.889 23,747,151 -7,459 6.92% 211,081,779
2017-08-25 2017-08-22 8.775 23,754,610 -7,020 6.92% 208,441,053
2017-08-24 2017-08-21 8.934 23,761,630 -2,633 6.92% 212,293,610
2017-08-22 2017-08-18 8.934 23,764,263 -12,285 6.92% 212,317,134
2017-08-21 2017-08-17 9.105 23,776,548 -39,488 6.93% 216,491,181
2017-08-16 2017-08-14 9.003 23,816,036 -176 6.94% 214,408,105
2017-08-14 2017-08-10 9.117 23,816,212 -877 6.94% 217,123,736
2017-08-04 2017-08-02 9.117 23,817,089 -878 6.94% 217,131,732
2017-08-03 2017-08-01 9.117 23,817,967 -51,335 6.94% 217,139,736
2017-08-02 2017-07-31 9.117 23,869,302 -877 6.95% 217,607,739
2017-08-01 2017-07-28 9.117 23,870,179 +11,846 6.95% 217,615,734
2017-07-31 2017-07-27 9.117 23,858,333 +13,163 6.95% 217,507,738
2017-07-28 2017-07-26 9.037 23,845,170 -439 6.95% 215,485,593
2017-07-27 2017-07-25 9.117 23,845,609 +4,827 6.95% 217,391,738
2017-07-26 2017-07-24 9.060 23,840,782 -5,266 6.94% 215,989,309
2017-07-24 2017-07-20 9.117 23,846,048 -4,826 6.95% 217,395,740
2017-07-21 2017-07-19 9.105 23,850,874 -5,265 6.95% 217,167,938
2017-07-19 2017-07-17 9.048 23,856,139 -1,755 6.95% 215,856,578
2017-07-18 2017-07-14 9.082 23,857,894 -15,795 6.95% 216,688,097
2017-07-17 2017-07-13 9.060 23,873,689 +16,673 6.95% 216,287,435
2017-07-14 2017-07-12 9.117 23,857,016 -37,295 6.95% 217,495,732
2017-07-13 2017-07-11 9.174 23,894,311 -1,755 6.96% 219,197,210
2017-07-12 2017-07-10 9.117 23,896,066 -3,510 6.96% 217,851,736
2017-07-11 2017-07-07 9.117 23,899,576 -5,704 6.96% 217,883,736
2017-07-10 2017-07-06 9.162 23,905,280 +46,508 6.96% 219,025,416
2017-07-07 2017-07-05 9.117 23,858,772 -4,387 6.95% 217,511,740
2017-07-06 2017-07-04 9.288 23,863,159 -11,408 6.95% 221,630,830
2017-07-05 2017-07-03 9.379 23,874,567 -14,040 6.95% 223,913,340
2017-07-03 2017-06-29 9.698 23,888,607 -33,346 6.96% 231,667,448
2017-06-30 2017-06-28 9.607 23,921,953 -2,194 6.97% 229,809,955
2017-06-28 2017-06-26 9.823 23,924,147 -13,162 6.97% 235,011,090
2017-06-27 2017-06-23 9.743 23,937,309 -1,755 6.97% 233,230,890
2017-06-26 2017-06-22 9.778 23,939,064 -23,693 6.97% 234,066,404
2017-06-22 2017-06-20 9.778 23,962,757 -5,704 6.98% 234,298,065
2017-06-21 2017-06-19 10.318 23,968,461 -7,020 6.98% 247,317,708
2017-06-20 2017-06-16 10.318 23,975,481 +534,099 6.98% 247,390,143
2017-06-19 2017-06-15 10.237 23,441,382 -1,715 6.99% 239,965,894
2017-06-16 2017-06-14 10.295 23,443,097 -6,004 6.99% 241,350,099
2017-06-15 2017-06-13 10.295 23,449,101 -5,575 6.99% 241,411,911
2017-06-14 2017-06-12 10.295 23,454,676 +3,002 6.99% 241,469,306
2017-06-13 2017-06-09 10.470 23,451,674 +858 6.99% 245,539,845
2017-06-07 2017-06-05 10.493 23,450,816 -20,156 6.99% 246,077,701
2017-06-06 2017-06-02 10.493 23,470,972 +1,716 7.00% 246,289,205
2017-06-05 2017-06-01 10.493 23,469,256 -429 6.99% 246,271,199
2017-06-02 2017-05-31 10.493 23,469,685 -429 6.99% 246,275,700
2017-06-01 2017-05-29 10.377 23,470,114 +2,573 7.00% 243,543,755
2017-05-31 2017-05-26 10.377 23,467,541 +1,715 6.99% 243,517,056
2017-05-29 2017-05-25 10.377 23,465,826 -2,573 6.99% 243,499,260
2017-05-26 2017-05-24 10.377 23,468,399 -5,575 6.99% 243,525,959
2017-05-25 2017-05-23 10.283 23,473,974 -10,721 7.00% 241,394,292
2017-05-24 2017-05-22 10.260 23,484,695 -429 7.00% 240,956,912
2017-05-23 2017-05-19 10.423 23,485,124 +2,145 7.00% 244,794,789
2017-05-22 2017-05-18 10.493 23,482,979 -858 7.00% 246,415,199
2017-05-16 2017-05-12 10.727 23,483,837 +41,169 7.00% 251,900,296
2017-05-15 2017-05-11 10.727 23,442,668 -68,186 6.99% 251,458,695
2017-04-25 2017-04-21 11.076 23,510,854 -429 7.01% 260,413,685
2017-04-21 2017-04-19 11.111 23,511,283 -3,431 7.01% 261,240,810
2017-04-19 2017-04-13 11.135 23,514,714 -8,577 7.01% 261,827,263
2017-04-13 2017-04-11 11.135 23,523,291 +31,306 7.01% 261,922,764
2017-04-12 2017-04-10 11.135 23,491,985 -858 7.00% 261,574,184
2017-04-11 2017-04-07 11.170 23,492,843 -1,715 7.00% 262,405,466
2017-04-05 2017-03-31 11.181 23,494,558 -25,731 7.00% 262,698,552
2017-03-29 2017-03-27 11.181 23,520,289 -3,430 7.01% 262,986,257
2017-03-24 2017-03-22 11.076 23,523,719 -1,716 7.01% 260,556,181
2017-03-22 2017-03-20 11.135 23,525,435 -4,717 7.01% 261,946,637
2017-03-21 2017-03-17 11.170 23,530,152 +3,859 7.01% 262,822,193
2017-03-20 2017-03-16 11.076 23,526,293 -20,155 7.01% 260,584,692
2017-03-17 2017-03-15 11.076 23,546,448 +858 7.02% 260,807,935
2017-03-16 2017-03-14 11.065 23,545,590 +16,724 7.02% 260,523,907
2017-03-08 2017-03-06 11.181 23,528,866 +12,866 7.01% 263,082,158
2017-03-06 2017-03-02 11.298 23,516,000 -858 7.01% 265,680,097
2017-03-03 2017-03-01 11.181 23,516,858 -3,002 7.01% 262,947,894
2017-02-28 2017-02-24 11.076 23,519,860 +8,148 7.01% 260,513,438
2017-02-22 2017-02-20 11.205 23,511,712 -429 7.01% 263,438,615
2017-02-20 2017-02-16 10.971 23,512,141 +429 7.01% 257,960,728
2017-02-15 2017-02-13 11.076 23,511,712 -1,286 7.01% 260,423,188
2017-02-08 2017-02-06 11.193 23,512,998 +34,307 7.01% 263,178,879
2017-02-06 2017-02-02 11.240 23,478,691 +30,019 7.00% 263,889,862
2017-02-02 2017-01-27 11.356 23,448,672 +192,122 6.99% 266,286,409
2017-02-01 2017-01-25 11.310 23,256,550 +58,751 6.93% 263,020,026
2017-01-19 2017-01-17 11.193 23,197,799 +3,431 6.91% 259,650,885
2017-01-18 2017-01-16 11.193 23,194,368 +13,723 6.91% 259,612,482
2017-01-13 2017-01-11 11.193 23,180,645 +5,575 6.91% 259,458,882
2017-01-11 2017-01-09 11.193 23,175,070 +23,157 6.91% 259,396,481
2017-01-10 2017-01-06 11.146 23,151,913 +20,156 6.90% 258,057,548
2017-01-09 2017-01-05 10.925 23,131,757 +13,294 6.89% 252,708,590
2017-01-06 2017-01-04 11.076 23,118,463 +21,871 6.89% 256,067,437
2017-01-05 2017-01-03 11.100 23,096,592 +17,583 6.88% 256,363,767
2017-01-04 2016-12-30 11.263 23,079,009 +6,003 6.88% 259,935,787
2016-12-30 2016-12-28 11.531 23,073,006 +3,431 6.88% 266,055,513
2016-12-28 2016-12-22 11.543 23,069,575 +31,735 6.88% 266,284,925
2016-12-23 2016-12-21 11.543 23,037,840 +6,003 6.87% 265,918,618
2016-12-22 2016-12-20 11.426 23,031,837 +3,431 6.86% 263,163,980
2016-12-14 2016-12-12 11.776 23,028,406 -858 6.86% 271,179,618
2016-12-08 2016-12-06 11.776 23,029,264 -857 6.86% 271,189,721
2016-12-06 2016-12-02 11.659 23,030,121 +8,577 6.86% 268,514,667
2016-12-05 2016-12-01 11.449 23,021,544 +1,286 6.86% 263,583,201
2016-12-02 2016-11-30 11.659 23,020,258 +9,863 6.86% 268,399,671
2016-11-23 2016-11-21 12.172 23,010,395 -428 6.86% 280,089,201
2016-11-21 2016-11-17 12.219 23,010,823 -429 6.86% 281,167,570
2016-11-18 2016-11-16 12.219 23,011,252 +5,146 6.86% 281,172,812
2016-11-16 2016-11-14 12.242 23,006,106 +39,453 6.86% 281,646,402
2016-11-14 2016-11-10 12.359 22,966,653 -428 6.85% 283,841,156
2016-11-11 2016-11-09 12.032 22,967,081 -284,323 6.85% 276,348,615
2016-11-08 2016-11-04 12.312 23,251,404 +6,432 6.93% 286,275,969
2016-11-02 2016-10-31 12.242 23,244,972 -6,861 6.93% 284,570,659
2016-10-28 2016-10-26 12.569 23,251,833 +429 6.93% 292,245,443
2016-10-19 2016-10-17 12.242 23,251,404 -858 6.93% 284,649,401
2016-10-17 2016-10-13 12.405 23,252,262 -17,154 6.93% 288,455,370
2016-10-13 2016-10-11 12.149 23,269,416 -857 6.94% 282,699,471
2016-10-12 2016-10-07 12.452 23,270,273 +857 6.94% 289,764,064
2016-10-05 2016-10-03 12.382 23,269,416 -17,153 6.94% 288,125,564
2016-10-03 2016-09-29 12.405 23,286,569 -42,885 6.94% 288,880,965
2016-09-27 2016-09-23 12.382 23,329,454 -2,573 6.95% 288,868,964
2016-09-21 2016-09-19 12.662 23,332,027 -16,725 6.95% 295,429,656
2016-09-14 2016-09-12 12.872 23,348,752 -428 6.96% 300,541,561
2016-09-12 2016-09-08 12.242 23,349,180 -429 6.96% 285,846,399
2016-09-09 2016-09-07 12.545 23,349,609 -1,287 6.96% 292,929,882
2016-09-07 2016-09-05 12.545 23,350,896 -1,286 6.96% 292,946,028
2016-09-01 2016-08-30 12.242 23,352,182 -8,577 6.96% 285,883,150
2016-08-29 2016-08-25 12.242 23,360,759 +4,288 6.96% 285,988,152
2016-08-26 2016-08-24 12.266 23,356,471 -12,007 6.96% 286,480,296
2016-08-25 2016-08-23 12.149 23,368,478 +14,580 6.96% 283,902,972
2016-08-24 2016-08-22 12.219 23,353,898 +13,294 6.96% 285,359,578
2016-08-23 2016-08-19 12.592 23,340,604 -428 6.96% 293,905,449
2016-08-22 2016-08-18 12.639 23,341,032 +59,606 6.96% 294,999,397
2016-08-19 2016-08-17 12.755 23,281,426 +1,716 6.94% 296,960,504
2016-08-18 2016-08-16 12.988 23,279,710 +34,736 6.94% 302,367,110
2016-08-17 2016-08-15 13.012 23,244,974 +5,146 6.93% 302,457,983
2016-08-16 2016-08-12 13.035 23,239,828 +6,004 6.93% 302,932,944
2016-08-11 2016-08-09 13.175 23,233,824 +1,286 6.92% 306,105,358
2016-08-10 2016-08-08 13.175 23,232,538 +858 6.92% 306,088,415
2016-08-09 2016-08-05 13.152 23,231,680 +5,146 6.92% 305,535,381
2016-08-08 2016-08-04 13.152 23,226,534 +11,579 6.92% 305,467,703
2016-08-05 2016-08-03 13.222 23,214,955 +9,863 6.92% 306,939,438
2016-08-04 2016-08-01 13.128 23,205,092 +2,144 6.92% 304,644,595
2016-08-03 2016-07-29 13.012 23,202,948 +6,433 6.92% 301,911,151
2016-08-01 2016-07-28 13.058 23,196,515 +1,715 6.91% 302,909,265
2016-07-28 2016-07-26 13.058 23,194,800 +2,574 6.91% 302,886,870
2016-07-27 2016-07-25 12.965 23,192,226 +857 6.91% 300,690,020
2016-07-25 2016-07-21 13.128 23,191,369 +6,862 6.91% 304,464,435
2016-07-22 2016-07-20 13.152 23,184,507 -1,287 6.91% 304,914,978
2016-07-20 2016-07-18 13.175 23,185,794 +11,150 6.91% 305,472,563
2016-07-18 2016-07-14 13.175 23,174,644 +4,289 6.91% 305,325,662
2016-07-15 2016-07-13 13.175 23,170,355 +8,576 6.91% 305,269,155
2016-07-14 2016-07-12 13.152 23,161,779 +1,716 6.90% 304,616,066
2016-07-13 2016-07-11 13.175 23,160,063 +19,727 6.90% 305,133,558
2016-07-08 2016-07-06 13.362 23,140,336 +428 6.90% 309,190,450
2016-07-07 2016-07-05 13.058 23,139,908 +3,431 6.90% 302,170,069
2016-06-30 2016-06-28 12.895 23,136,477 +7,719 6.90% 298,348,699
2016-06-29 2016-06-27 12.825 23,128,758 +6,004 6.89% 296,631,173
2016-06-28 2016-06-24 13.035 23,122,754 -7,719 6.89% 301,406,876
2016-06-27 2016-06-23 12.825 23,130,473 +3,431 6.89% 296,653,169
2016-06-24 2016-06-22 12.825 23,127,042 +3,430 6.89% 296,609,165
2016-06-23 2016-06-21 12.942 23,123,612 +18,012 6.89% 299,261,222
2016-06-22 2016-06-20 12.825 23,105,600 -858 6.89% 296,334,167
2016-06-21 2016-06-17 12.499 23,106,458 +858 6.89% 288,801,840
2016-06-20 2016-06-16 12.755 23,105,600 +28,732 6.89% 294,717,799
2016-06-17 2016-06-15 13.058 23,076,868 +858 6.88% 301,346,867
2016-06-16 2016-06-14 13.058 23,076,010 -429 6.88% 301,335,663
2016-06-15 2016-06-13 13.105 23,076,439 +8,577 6.88% 302,417,484
2016-06-14 2016-06-10 12.965 23,067,862 +11,579 6.88% 299,077,626
2016-06-13 2016-06-08 12.942 23,056,283 +19,298 6.87% 298,389,863
2016-06-08 2016-06-06 12.662 23,036,985 +28,303 6.87% 291,693,840
2016-06-07 2016-06-03 12.592 23,008,682 +129,082 6.86% 289,725,880
2016-06-06 2016-06-02 12.709 22,879,600 +32,592 6.82% 290,768,073
2016-06-03 2016-06-01 12.709 22,847,008 +3,860 6.81% 290,353,874
2016-06-02 2016-05-31 12.709 22,843,148 -3,860 6.81% 290,304,818
2016-06-01 2016-05-30 12.545 22,847,008 +1,287 6.81% 286,624,558
2016-05-31 2016-05-27 12.592 22,845,721 -6,433 6.81% 287,673,871
2016-05-27 2016-05-25 12.592 22,852,154 -1,287 6.81% 287,754,875
2016-05-26 2016-05-24 12.592 22,853,441 +2,573 6.81% 287,771,081
2016-05-25 2016-05-23 12.569 22,850,868 +30,877 6.81% 287,205,832
2016-05-24 2016-05-20 12.592 22,819,991 -1,286 6.80% 287,349,878
2016-05-20 2016-05-18 12.545 22,821,277 +12,865 6.80% 286,301,752
2016-05-19 2016-05-17 12.709 22,808,412 -11,150 6.80% 289,863,372
2016-05-18 2016-05-16 12.219 22,819,562 -7,290 6.80% 278,830,566
2016-05-17 2016-05-13 12.172 22,826,852 +99,062 6.80% 277,855,063
2016-05-16 2016-05-12 12.592 22,727,790 -2,573 6.77% 286,188,881
2016-05-13 2016-05-11 12.592 22,730,363 +9,435 6.77% 286,221,280
2016-05-12 2016-05-10 12.802 22,720,928 +2,573 6.77% 290,870,849
2016-05-11 2016-05-09 12.825 22,718,355 +429 6.77% 291,367,669
2016-05-10 2016-05-06 12.825 22,717,926 +2,144 6.77% 291,362,167
2016-05-09 2016-05-05 12.825 22,715,782 +2,573 6.77% 291,334,670
2016-05-06 2016-05-04 12.825 22,713,209 +3,002 6.77% 291,301,670
2016-05-03 2016-04-28 12.592 22,710,207 +1,286 6.77% 285,967,475
2016-04-27 2016-04-25 12.475 22,708,921 -428 6.77% 283,303,585
2016-04-26 2016-04-22 12.475 22,709,349 +428 6.77% 283,308,924
2016-04-22 2016-04-20 12.592 22,708,921 +429 6.77% 285,951,282
2016-04-20 2016-04-18 12.592 22,708,492 -4,288 6.77% 285,945,880
2016-04-18 2016-04-14 12.709 22,712,780 -2,573 6.77% 288,648,021
2016-04-13 2016-04-11 12.802 22,715,353 -429 6.77% 290,799,478
2016-04-12 2016-04-08 12.569 22,715,782 +858 6.77% 285,507,976
2016-04-11 2016-04-07 12.592 22,714,924 -858 6.77% 286,026,872
2016-04-07 2016-04-05 12.149 22,715,782 -858 6.77% 275,973,387
2016-04-06 2016-04-01 12.336 22,716,640 -2,573 6.77% 280,221,566
2016-04-01 2016-03-30 12.289 22,719,213 +429 6.77% 279,193,747
2016-03-29 2016-03-23 12.289 22,718,784 -1,715 6.77% 279,188,475
2016-03-23 2016-03-21 12.825 22,720,499 -1,716 6.77% 291,395,166
2016-03-21 2016-03-17 13.245 22,722,215 -81,480 6.77% 300,954,464
2016-03-11 2016-03-09 13.525 22,803,695 +429 6.80% 308,414,654
2016-03-09 2016-03-07 13.058 22,803,266 -1,715 6.80% 297,774,064
2016-03-03 2016-03-01 12.918 22,804,981 -858 6.80% 294,605,783
2016-03-01 2016-02-26 13.058 22,805,839 +7,290 6.80% 297,807,664
2016-02-26 2016-02-24 13.292 22,798,549 -13,294 6.79% 303,028,762
2016-02-24 2016-02-22 11.659 22,811,843 -4,288 6.80% 265,969,702
2016-02-18 2016-02-16 11.379 22,816,131 -858 6.80% 259,635,224
2016-02-16 2016-02-12 11.310 22,816,989 +344 6.80% 258,048,810
2016-02-12 2016-02-05 11.473 22,816,645 +1,720 6.80% 261,769,279
2016-01-29 2016-01-27 11.846 22,814,925 +4,471 6.80% 270,261,726
2016-01-27 2016-01-25 11.228 22,810,454 -5,575 6.80% 256,113,227
2016-01-26 2016-01-22 11.181 22,816,029 +10,662 6.80% 255,111,749
2016-01-25 2016-01-21 11.193 22,805,367 -1,716 6.80% 255,258,429
2016-01-19 2016-01-15 10.808 22,807,083 +17,197 6.80% 246,502,467
2016-01-18 2016-01-14 10.750 22,789,886 +21,503 6.79% 244,988,031
2016-01-15 2016-01-13 10.831 22,768,383 +11,695 6.79% 246,615,117
2016-01-14 2016-01-12 10.831 22,756,688 +20,636 6.78% 246,488,443
2016-01-13 2016-01-11 10.820 22,736,052 +10,319 6.78% 245,999,839
2016-01-12 2016-01-08 10.960 22,725,733 +26,837 6.77% 249,067,778
2016-01-11 2016-01-07 11.205 22,698,896 -8,577 6.77% 254,331,361
2015-12-30 2015-12-28 11.310 22,707,473 -1,286 6.77% 256,810,238
2015-12-29 2015-12-24 11.310 22,708,759 +697,298 6.77% 256,824,782
2015-12-28 2015-12-22 11.333 22,011,461 +4,718 6.56% 249,451,964
2015-12-22 2015-12-18 11.100 22,006,743 -58,261 6.56% 244,266,839
2015-12-21 2015-12-17 11.589 22,065,004 +10,293 6.58% 255,718,523
2015-12-18 2015-12-16 11.543 22,054,711 +8,577 6.57% 254,570,666
2015-12-17 2015-12-15 11.659 22,046,134 -4,718 6.57% 257,042,085
2015-12-15 2015-12-11 11.892 22,050,852 +858 6.57% 262,239,035
2015-12-14 2015-12-10 12.102 22,049,994 -1,287 6.57% 266,856,399
2015-12-11 2015-12-09 12.219 22,051,281 +21,443 6.57% 269,442,996
2015-12-09 2015-12-07 12.475 22,029,838 -1,716 6.57% 274,831,731
2015-12-08 2015-12-04 12.709 22,031,554 -4,288 6.57% 279,990,581
2015-12-07 2015-12-03 12.825 22,035,842 +15,438 6.57% 282,614,297
2015-12-04 2015-12-02 12.918 22,020,404 +2,144 6.56% 284,470,238
2015-12-01 2015-11-27 13.058 22,018,260 -15,438 6.56% 287,523,146
2015-11-30 2015-11-26 13.292 22,033,698 -128,653 6.57% 292,862,683
2015-11-27 2015-11-25 13.641 22,162,351 +24,444 6.61% 302,324,597
2015-11-26 2015-11-24 13.571 22,137,907 +7,719 6.60% 300,442,475
2015-11-25 2015-11-23 13.641 22,130,188 -2,144 6.60% 301,885,850
2015-11-24 2015-11-20 13.711 22,132,332 -5,146 6.60% 303,463,380
2015-11-23 2015-11-19 13.198 22,137,478 +15,438 6.60% 292,177,226
2015-11-20 2015-11-18 13.152 22,122,040 +3,431 6.59% 290,941,763
2015-11-19 2015-11-17 12.849 22,118,609 +38,167 6.59% 284,191,575
2015-11-18 2015-11-16 12.825 22,080,442 +30,019 6.58% 283,186,301
2015-11-17 2015-11-13 12.802 22,050,423 +22,729 6.57% 282,287,117
2015-11-16 2015-11-12 12.825 22,027,694 +2,573 6.57% 282,509,797
2015-11-13 2015-11-11 12.592 22,025,121 +42,884 6.56% 277,340,856
2015-11-12 2015-11-10 12.942 21,982,237 +4,289 6.55% 284,489,772
2015-11-10 2015-11-06 13.128 21,977,948 -7,720 6.55% 288,534,218
2015-11-09 2015-11-05 13.222 21,985,668 +10,721 6.55% 290,686,266
2015-11-05 2015-11-03 13.408 21,974,947 +17,154 6.55% 294,643,910
2015-11-04 2015-11-02 13.362 21,957,793 -8,577 6.54% 293,389,858
2015-10-26 2015-10-22 13.735 21,966,370 -4,288 6.55% 301,700,047
2015-10-23 2015-10-20 13.851 21,970,658 +4,717 6.55% 304,320,562
2015-10-22 2015-10-19 13.385 21,965,941 -3,859 6.55% 294,010,942
2015-10-20 2015-10-16 13.362 21,969,800 +428 6.55% 293,550,290
2015-10-19 2015-10-15 12.918 21,969,372 +8,577 6.55% 283,810,982
2015-10-16 2015-10-14 12.615 21,960,795 +45,887 6.55% 277,042,955
2015-10-15 2015-10-13 12.709 21,914,908 +26,588 6.53% 278,508,172
2015-10-14 2015-10-12 12.825 21,888,320 +5,146 6.52% 280,722,296
2015-10-13 2015-10-09 12.965 21,883,174 +24,015 6.52% 283,718,002
2015-10-12 2015-10-08 13.152 21,859,159 -1,715 6.51% 287,484,439
2015-10-09 2015-10-07 12.662 21,860,874 -15,439 6.52% 276,801,946
2015-10-08 2015-10-06 12.779 21,876,313 +8,577 6.52% 279,548,055
2015-10-07 2015-10-05 13.641 21,867,736 +3,002 6.52% 298,305,648
2015-10-02 2015-09-29 14.061 21,864,734 -429 6.52% 307,442,072
2015-09-30 2015-09-25 14.461 21,865,163 -22,300 6.52% 316,184,399
2015-09-29 2015-09-24 14.555 21,887,463 +310,993 6.52% 318,578,929
2015-09-25 2015-09-23 14.555 21,576,470 -29,154 6.53% 314,052,328
2015-09-24 2015-09-22 14.816 21,605,624 -2,535 6.54% 320,101,460
2015-09-23 2015-09-21 14.910 21,608,159 -422 6.54% 322,184,634
2015-09-22 2015-09-18 14.863 21,608,581 -8,043 6.54% 321,168,098
2015-09-21 2015-09-17 15.242 21,616,624 -3,380 6.54% 329,473,313
2015-09-18 2015-09-16 14.958 21,620,004 +1,690 6.54% 323,384,616
2015-09-17 2015-09-15 14.887 21,618,314 -8,450 6.54% 321,824,404
2015-09-16 2015-09-14 15.289 21,626,764 +31,266 6.54% 330,651,553
2015-09-15 2015-09-11 15.431 21,595,498 +4,648 6.53% 333,240,154
2015-09-14 2015-09-10 15.171 21,590,850 +423 6.53% 327,547,491
2015-09-11 2015-09-09 15.005 21,590,427 +16,901 6.53% 323,964,182
2015-09-09 2015-09-07 14.745 21,573,526 +1,267 6.53% 318,094,153
2015-09-08 2015-09-04 14.887 21,572,259 -7,183 6.53% 321,138,799
2015-09-07 2015-09-02 14.910 21,579,442 -92,110 6.53% 321,756,454
2015-09-04 2015-09-01 15.999 21,671,552 +97,603 6.56% 346,723,452
2015-09-02 2015-08-31 16.733 21,573,949 +423 6.53% 360,990,330
2015-09-01 2015-08-28 16.733 21,573,526 +5,493 6.53% 360,983,252
2015-08-31 2015-08-27 17.395 21,568,033 +12,345 6.52% 375,184,066
2015-08-28 2015-08-26 16.969 21,555,688 -79,202 6.52% 365,786,398
2015-08-27 2015-08-25 16.638 21,634,890 +48,278 6.54% 359,961,890
2015-08-26 2015-08-24 16.922 21,586,612 -48,168 6.53% 365,289,370
2015-08-25 2015-08-21 17.632 21,634,780 -70,214 6.54% 381,465,498
2015-08-24 2015-08-20 17.443 21,704,994 -57,141 6.57% 378,593,946
2015-08-21 2015-08-19 17.443 21,762,135 +5,915 6.58% 379,590,640
2015-08-20 2015-08-18 17.727 21,756,220 +965 6.58% 385,666,367
2015-08-19 2015-08-17 17.514 21,755,255 +3,803 6.58% 381,015,291
2015-08-18 2015-08-14 18.389 21,751,452 +90,956 6.58% 399,996,121
2015-08-17 2015-08-13 18.460 21,660,496 -27,887 6.55% 399,861,423
2015-08-14 2015-08-12 19.028 21,688,383 -29,999 6.56% 412,695,497
2015-08-13 2015-08-11 19.857 21,718,382 +201,544 6.57% 431,256,780
2015-08-12 2015-08-10 19.951 21,516,838 -206,192 6.51% 429,291,740
2015-08-11 2015-08-07 20.235 21,723,030 -423 6.57% 439,575,040
2015-08-10 2015-08-06 20.235 21,723,453 +1,268 6.57% 439,583,599
2015-08-07 2015-08-05 20.235 21,722,185 -23,662 6.57% 439,557,941
2015-08-06 2015-08-04 20.235 21,745,847 -3,802 6.58% 440,036,752
2015-08-05 2015-08-03 20.117 21,749,649 -25,775 6.58% 437,539,923
2015-08-04 2015-07-31 20.235 21,775,424 +42,253 6.59% 440,635,255
2015-07-31 2015-07-29 20.117 21,733,171 -20,197 6.57% 437,208,433
2015-07-30 2015-07-28 19.951 21,753,368 -26,243 6.58% 434,010,852
2015-07-29 2015-07-27 20.519 21,779,611 -10,140 6.59% 446,905,525
2015-07-28 2015-07-24 21.016 21,789,751 -2,536 6.59% 457,943,333
2015-07-27 2015-07-23 21.253 21,792,287 +24,507 6.59% 463,154,250
2015-07-24 2015-07-22 20.661 21,767,780 -256,051 6.58% 449,753,851
2015-07-23 2015-07-21 21.064 22,023,831 -40,562 6.66% 463,905,349
2015-07-22 2015-07-20 21.726 22,064,393 +224,500 6.67% 479,381,393
2015-07-21 2015-07-17 60.765 21,839,893 -234,191 6.61% 1,327,107,306
2015-07-20 2015-07-16 58.811 22,074,084 +8,019,883 6.68% 1,298,201,545
2015-07-17 2015-07-15 57.601 14,054,201 +8,933,875 6.69% 809,541,583
2015-07-16 2015-07-14 56.671 5,120,326 -61,522 2.44% 290,173,172
2015-07-15 2015-07-13 55.833 5,181,848 +103,403 2.47% 289,319,877
2015-07-14 2015-07-10 56.206 5,078,445 -30,621 2.42% 285,436,853
2015-07-13 2015-07-09 54.810 5,109,066 -165,710 2.43% 280,026,518
2015-07-10 2015-07-08 55.461 5,274,776 +215,462 2.51% 292,544,969
2015-07-09 2015-07-07 55.833 5,059,314 -347,374 2.41% 282,478,395
2015-07-08 2015-07-06 54.251 5,406,688 -31,969 2.57% 293,320,364
2015-07-07 2015-07-03 57.136 5,438,657 -34,657 2.59% 310,743,744
2015-07-06 2015-07-02 58.439 5,473,314 -100,250 2.60% 319,854,423
2015-07-03 2015-06-30 57.508 5,573,564 +247,110 2.65% 320,526,410
2015-07-02 2015-06-29 56.485 5,326,454 -24,352 2.53% 300,863,307
2015-06-30 2015-06-26 60.104 5,350,806 -90,226 2.55% 321,606,277
2015-06-29 2015-06-25 60.952 5,441,032 -195,720 2.59% 331,642,510
2015-06-26 2015-06-24 53.887 5,636,752 +126,891 2.71% 303,745,315
2015-06-25 2015-06-23 54.075 5,509,861 +71,592 2.65% 297,945,731
2015-06-24 2015-06-22 52.756 5,438,269 +47,797 2.62% 286,901,848
2015-06-23 2015-06-19 52.756 5,390,472 -278,190 2.60% 284,380,264
2015-06-22 2015-06-18 53.510 5,668,662 -2,654 2.73% 303,328,719
2015-06-19 2015-06-17 52.756 5,671,316 +266,168 2.73% 299,196,498
2015-06-18 2015-06-16 51.720 5,405,148 -266,376 2.60% 279,553,264
2015-06-17 2015-06-15 52.568 5,671,524 +744 2.73% 298,138,873
2015-06-16 2015-06-12 51.437 5,670,780 -844 2.73% 291,689,015
2015-06-15 2015-06-11 52.002 5,671,624 +1,757 2.73% 294,938,279
2015-06-12 2015-06-10 51.437 5,669,867 -2,903 2.73% 291,642,053
2015-06-11 2015-06-09 51.531 5,672,770 +307,581 2.73% 292,325,792
2015-06-10 2015-06-08 51.626 5,365,189 -56,717 2.58% 276,981,151
2015-06-09 2015-06-05 51.720 5,421,906 -1,446,143 2.61% 280,419,984
2015-06-08 2015-06-04 52.002 6,868,049 +3,836 3.31% 357,155,297
2015-06-05 2015-06-03 51.060 6,864,213 +4,214 3.31% 350,489,224
2015-06-04 2015-06-02 50.872 6,859,999 +22,087 3.30% 348,981,532
2015-06-03 2015-06-01 51.155 6,837,912 +1,061 3.29% 349,790,467
2015-06-02 2015-05-29 51.531 6,836,851 -216,470 3.29% 352,312,518
2015-06-01 2015-05-28 50.778 7,053,321 +59,178 3.40% 358,151,725
2015-05-29 2015-05-27 51.249 6,994,143 +5,307 3.37% 358,441,296
2015-05-28 2015-05-26 52.850 6,988,836 +796 3.37% 369,362,110
2015-05-27 2015-05-22 51.814 6,988,040 +2,389 3.37% 362,078,472
2015-05-26 2015-05-21 53.887 6,985,651 +1,001 3.36% 376,432,876
2015-05-22 2015-05-20 53.792 6,984,650 -4,061,027 3.36% 375,720,930
2015-05-21 2015-05-19 53.321 11,045,677 -1,858 5.32% 588,970,310
2015-05-20 2015-05-18 53.510 11,047,535 +4,512 5.32% 591,150,899
2015-05-18 2015-05-14 54.075 11,043,023 +265 5.32% 597,151,464
2015-05-15 2015-05-13 53.981 11,042,758 +2,123 5.32% 596,096,826
2015-05-13 2015-05-11 51.814 11,040,635 +1,061 5.32% 572,059,727
2015-05-11 2015-05-07 51.060 11,039,574 +531 5.32% 563,684,683
2015-05-08 2015-05-06 51.249 11,039,043 +3,715 5.32% 565,737,487
2015-05-07 2015-05-05 51.626 11,035,328 +1,062 5.32% 569,705,532
2015-05-06 2015-05-04 51.626 11,034,266 +1,327 5.31% 569,650,706
2015-05-05 2015-04-30 51.626 11,032,939 +265 5.31% 569,582,199
2015-05-04 2015-04-29 52.097 11,032,674 +1,062 5.31% 574,765,311
2015-04-30 2015-04-28 51.814 11,031,612 +796 5.31% 571,592,209
2015-04-29 2015-04-27 52.756 11,030,816 +1,061 5.31% 581,942,800
2015-04-22 2015-04-20 52.662 11,029,755 -3,980 5.31% 580,847,743
2015-04-17 2015-04-15 53.039 11,033,735 -531 5.31% 585,215,171
2015-04-16 2015-04-14 52.756 11,034,266 +1,061 5.31% 582,124,809
2015-04-15 2015-04-13 52.756 11,033,205 -27,068 5.31% 582,068,835
2015-04-14 2015-04-10 53.698 11,060,273 -4,511 5.33% 593,916,423
2015-04-13 2015-04-09 53.227 11,064,784 -265 5.33% 588,946,738
2015-04-10 2015-04-08 52.285 11,065,049 +5,042 5.33% 578,536,757
2015-04-09 2015-04-02 52.285 11,060,007 +1,857 5.33% 578,273,136
2015-04-08 2015-04-01 52.756 11,058,150 +42,786 5.33% 583,384,836
2015-04-02 2015-03-31 53.698 11,015,364 +48,523 5.31% 591,504,892
2015-03-26 2015-03-24 54.640 10,966,841 -797 5.28% 599,230,862
2015-03-25 2015-03-23 55.111 10,967,638 -63,158 5.28% 604,440,569
2015-03-24 2015-03-20 55.111 11,030,796 -1,592 5.31% 607,921,288
2015-03-20 2015-03-18 53.698 11,032,388 +1,351 5.31% 592,419,050
2015-03-19 2015-03-17 53.887 11,031,037 +14,765 5.31% 594,424,912
2015-03-18 2015-03-16 54.640 11,016,272 +4,776 5.31% 601,931,784
2015-03-17 2015-03-13 55.017 11,011,496 -796 5.30% 605,820,276
2015-03-11 2015-03-09 54.169 11,012,292 -796 5.30% 596,527,124
2015-03-10 2015-03-06 54.640 11,013,088 +12,688 5.30% 601,757,810
2015-03-09 2015-03-05 53.887 11,000,400 +37,760 5.30% 592,773,989
2015-03-06 2015-03-04 55.017 10,962,640 +531 5.28% 603,132,362
2015-03-05 2015-03-03 54.452 10,962,109 +1,592 5.28% 596,906,883
2015-03-04 2015-03-02 53.698 10,960,517 +19,356 5.28% 588,559,709
2015-03-03 2015-02-27 52.945 10,941,161 +19,549 5.27% 579,274,427
2015-03-02 2015-02-26 51.814 10,921,612 +15,718 5.26% 565,892,666
2015-02-27 2015-02-25 51.626 10,905,894 +18,957 5.25% 563,023,423
2015-02-24 2015-02-18 50.966 10,886,937 +1,062 5.24% 554,865,353
2015-02-17 2015-02-13 51.060 10,885,875 -2,654 5.24% 555,836,756
2015-02-09 2015-02-05 49.930 10,888,529 +5,307 5.24% 543,662,921
2015-02-06 2015-02-04 49.930 10,883,222 +1,858 5.24% 543,397,943
2015-02-05 2015-02-03 50.307 10,881,364 -23,618 5.24% 547,405,590
2015-02-04 2015-02-02 50.684 10,904,982 -200,356 5.25% 552,703,050
2015-02-03 2015-01-30 50.872 11,105,338 -265 5.35% 564,950,209
2015-02-02 2015-01-29 50.024 11,105,603 -7,431 5.35% 555,547,628
2015-01-30 2015-01-28 51.060 11,113,034 -10,084 5.35% 567,435,577
2015-01-29 2015-01-27 51.249 11,123,118 -1,592 5.36% 570,046,228
2015-01-28 2015-01-26 50.495 11,124,710 +1,327 5.36% 561,743,584
2015-01-27 2015-01-23 50.118 11,123,383 -1,858 5.36% 557,484,960
2015-01-23 2015-01-21 50.307 11,125,241 +531 5.36% 559,674,238
2015-01-22 2015-01-20 49.553 11,124,710 -3,450 5.36% 551,263,293
2015-01-21 2015-01-19 49.459 11,128,160 -5,308 5.36% 550,385,897
2015-01-20 2015-01-16 49.930 11,133,468 +266 5.36% 555,892,695
2015-01-16 2015-01-14 50.589 11,133,202 -11,942 5.36% 563,221,217
2015-01-15 2015-01-13 50.212 11,145,144 -8,757 5.37% 559,625,539
2015-01-14 2015-01-12 50.401 11,153,901 -6,900 5.37% 562,166,808
2015-01-13 2015-01-09 50.872 11,160,801 +2,654 5.38% 567,771,720
2015-01-12 2015-01-08 49.365 11,158,147 +1,327 5.37% 550,817,840
2015-01-09 2015-01-07 50.401 11,156,820 -40,072 5.37% 562,313,928
2015-01-08 2015-01-06 50.872 11,196,892 +6,369 5.39% 569,607,739
2015-01-07 2015-01-05 51.060 11,190,523 -265 5.39% 571,392,194
2015-01-06 2015-01-02 50.684 11,190,788 -10,501 5.39% 567,188,709
2015-01-05 2014-12-31 51.249 11,201,289 +1,631 5.39% 574,052,397
2015-01-02 2014-12-29 50.589 11,199,658 +237,271 5.39% 566,583,182
2014-12-30 2014-12-24 50.872 10,962,387 -50,421 5.28% 557,678,012
2014-12-29 2014-12-22 49.930 11,012,808 -3,450 5.30% 549,868,156
2014-12-23 2014-12-19 49.553 11,016,258 -1,858 5.31% 545,889,166
2014-12-22 2014-12-18 49.836 11,018,116 -3,449 5.31% 549,095,197
2014-12-19 2014-12-17 49.365 11,021,565 -29,987 5.31% 544,075,520
2014-12-17 2014-12-15 49.930 11,051,552 -1,062 5.32% 551,802,639
2014-12-12 2014-12-10 49.930 11,052,614 +3,450 5.32% 551,855,665
2014-12-11 2014-12-09 49.553 11,049,164 +265 5.32% 547,519,758
2014-12-09 2014-12-05 50.118 11,048,899 -1,061 5.32% 553,751,950
2014-12-08 2014-12-04 51.249 11,049,960 -2,389 5.32% 566,296,970
2014-12-05 2014-12-03 51.249 11,052,349 -2,123 5.32% 566,419,403
2014-12-04 2014-12-02 51.060 11,054,472 -2,653 5.32% 564,445,380
2014-12-02 2014-11-28 51.060 11,057,125 -796 5.33% 564,580,843
2014-12-01 2014-11-27 51.060 11,057,921 +796 5.33% 564,621,487
2014-11-28 2014-11-26 51.437 11,057,125 -796 5.33% 568,747,492
2014-11-27 2014-11-25 51.437 11,057,921 -1,327 5.33% 568,788,436
2014-11-26 2014-11-24 51.249 11,059,248 -584 5.33% 566,772,969
2014-11-25 2014-11-21 50.684 11,059,832 -282,356 5.33% 560,551,395
2014-11-21 2014-11-19 50.872 11,342,188 +282,887 5.46% 576,999,230
2014-11-19 2014-11-17 50.872 11,059,301 -266 5.33% 562,608,217
2014-11-17 2014-11-13 50.872 11,059,567 -796 5.33% 562,621,749
2014-11-13 2014-11-11 50.778 11,060,363 +1,062 5.33% 561,620,275
2014-11-11 2014-11-07 50.872 11,059,301 -531 5.33% 562,608,217
2014-11-10 2014-11-06 50.495 11,059,832 -282,887 5.33% 558,467,561
2014-11-07 2014-11-05 49.930 11,342,719 +5,042 5.46% 566,340,572
2014-11-05 2014-11-03 50.684 11,337,677 -530 5.46% 574,633,562
2014-11-04 2014-10-31 50.872 11,338,207 +263,364 5.46% 576,796,709
2014-10-31 2014-10-29 50.872 11,074,843 +17,929 5.33% 563,398,868
2014-10-29 2014-10-27 49.176 11,056,914 -1,591 5.33% 543,737,226
2014-10-23 2014-10-21 48.894 11,058,505 +1,061 5.33% 540,690,089
2014-10-21 2014-10-17 48.894 11,057,444 -265 5.33% 540,638,213
2014-10-16 2014-10-14 48.988 11,057,709 +2,919 5.33% 541,692,887
2014-10-15 2014-10-13 49.459 11,054,790 -26,537 5.32% 546,757,102
2014-10-13 2014-10-09 50.872 11,081,327 -531 5.34% 563,728,722
2014-10-10 2014-10-08 49.176 11,081,858 -531 5.34% 544,963,877
2014-10-09 2014-10-07 49.365 11,082,389 +8,686 5.34% 547,078,074
2014-10-08 2014-10-06 48.988 11,073,703 +2,654 5.33% 542,476,398
2014-10-06 2014-09-30 48.988 11,071,049 -125,941 5.33% 542,346,384
2014-10-03 2014-09-29 49.176 11,196,990 +796 5.39% 550,625,634
2014-09-30 2014-09-26 50.742 11,196,194 +131,955 5.39% 568,121,286
2014-09-29 2014-09-25 50.268 11,064,239 -46,952 5.33% 556,178,610
2014-09-26 2014-09-24 50.458 11,111,191 -148,509 5.39% 560,646,493
2014-09-25 2014-09-23 49.794 11,259,700 +10,807 5.46% 560,664,408
2014-09-24 2014-09-22 51.691 11,248,893 +61,545 5.45% 581,464,429
2014-09-23 2014-09-19 51.691 11,187,348 -29,597 5.42% 578,283,118
2014-09-22 2014-09-18 51.691 11,216,945 +1,647 5.44% 579,813,011
2014-09-19 2014-09-17 51.691 11,215,298 +11,735 5.44% 579,727,877
2014-09-17 2014-09-15 51.406 11,203,563 +243,861 5.43% 575,933,461
2014-09-16 2014-09-12 52.165 10,959,702 -126,576 5.31% 571,713,305
2014-09-15 2014-09-11 52.165 11,086,278 +216,679 5.38% 578,316,147
2014-09-12 2014-09-10 52.165 10,869,599 -197,054 5.27% 567,013,078
2014-09-11 2014-09-08 52.165 11,066,653 +91,456 5.37% 577,292,408
2014-09-10 2014-09-05 52.355 10,975,197 +108,761 5.32% 574,603,499
2014-09-08 2014-09-04 52.450 10,866,436 -613,582 5.27% 569,939,979
2014-09-05 2014-09-03 52.260 11,480,018 +263 5.57% 599,944,439
2014-09-04 2014-09-02 52.260 11,479,755 -841 5.57% 599,930,695
2014-09-03 2014-09-01 52.165 11,480,596 +122,995 5.57% 598,885,762
2014-09-02 2014-08-29 51.975 11,357,601 +19,769 5.51% 590,315,287
2014-09-01 2014-08-28 51.406 11,337,832 +264 5.50% 582,835,731
2014-08-27 2014-08-25 51.596 11,337,568 +1,318 5.50% 584,972,795
2014-08-26 2014-08-22 51.596 11,336,250 +2,899 5.50% 584,904,791
2014-08-25 2014-08-21 52.070 11,333,351 +2,636 5.50% 590,129,803
2014-08-22 2014-08-20 52.070 11,330,715 +1,318 5.49% 589,992,546
2014-08-21 2014-08-19 52.070 11,329,397 +26,886 5.49% 589,923,917
2014-08-19 2014-08-15 51.975 11,302,511 -527 5.48% 587,451,965
2014-08-18 2014-08-14 51.881 11,303,038 -2,636 5.48% 586,407,314
2014-08-15 2014-08-13 52.070 11,305,674 -3,690 5.48% 588,688,656
2014-08-14 2014-08-12 52.165 11,309,364 -264 5.48% 589,953,438
2014-08-13 2014-08-11 51.501 11,309,628 -15,815 5.48% 582,458,536
2014-08-12 2014-08-08 51.786 11,325,443 +6,853 5.49% 586,495,529
2014-08-11 2014-08-07 51.881 11,318,590 +17,133 5.49% 587,214,159
2014-08-08 2014-08-06 52.070 11,301,457 -36,638 5.48% 588,469,076
2014-08-07 2014-08-05 51.217 11,338,095 +20,907 5.50% 580,698,515
2014-08-05 2014-08-01 51.217 11,317,188 +38,234 5.49% 579,627,730
2014-08-04 2014-07-31 51.311 11,278,954 -18,733 5.47% 578,739,274
2014-08-01 2014-07-30 51.786 11,297,687 +527 5.48% 585,058,166
2014-07-31 2014-07-29 51.217 11,297,160 +527 5.48% 578,601,964
2014-07-30 2014-07-28 52.070 11,296,633 -93,554 5.48% 588,217,889
2014-07-29 2014-07-25 52.165 11,390,187 -13,707 5.52% 594,169,573
2014-07-28 2014-07-24 52.165 11,403,894 -17,133 5.53% 594,884,599
2014-07-25 2014-07-23 52.165 11,421,027 +6,590 5.54% 595,778,343
2014-07-24 2014-07-22 52.544 11,414,437 +1,054 5.53% 599,765,008
2014-07-23 2014-07-21 53.588 11,413,383 -8,698 5.53% 611,617,218
2014-07-22 2014-07-18 55.010 11,422,081 +1,054 5.54% 628,333,324
2014-07-21 2014-07-17 56.054 11,421,027 -3,163 5.54% 640,190,910
2014-07-15 2014-07-11 57.666 11,424,190 +62,632 5.54% 658,788,275
2014-07-14 2014-07-10 57.761 11,361,558 -527 5.51% 656,254,126
2014-07-11 2014-07-09 56.812 11,362,085 -528 5.51% 645,508,136
2014-07-09 2014-07-07 56.718 11,362,613 +134,693 5.51% 644,460,440
2014-07-08 2014-07-04 55.769 11,227,920 -5,272 5.44% 626,171,793
2014-07-07 2014-07-03 56.433 11,233,192 -2,635 5.45% 633,923,734
2014-07-03 2014-06-30 55.674 11,235,827 +527 5.45% 625,547,091
2014-07-02 2014-06-27 55.579 11,235,300 +1,054 5.45% 624,452,133
2014-06-27 2014-06-25 55.390 11,234,246 +2,109 5.45% 622,262,516
2014-06-26 2014-06-24 55.390 11,232,137 +28,731 5.45% 622,145,699
2014-06-25 2014-06-23 64.459 11,203,406 +6,853 5.43% 722,162,929
2014-06-24 2014-06-20 67.119 11,196,553 +787,961 5.43% 751,506,508
2014-06-23 2014-06-19 67.426 10,408,592 +34,696 5.44% 701,813,901
2014-06-20 2014-06-18 65.482 10,373,896 +3,910 5.43% 679,307,533
2014-06-19 2014-06-17 65.175 10,369,986 +179,834 5.42% 675,868,443
2014-06-18 2014-06-16 65.482 10,190,152 +17,593 5.33% 667,275,536
2014-06-17 2014-06-13 65.482 10,172,559 -138,297 5.32% 666,123,504
2014-06-16 2014-06-12 65.175 10,310,856 +169,572 5.39% 672,014,619
2014-06-13 2014-06-11 64.971 10,141,284 +9,530 5.30% 658,887,452
2014-06-12 2014-06-10 65.175 10,131,754 +4,153 5.30% 660,341,566
2014-06-11 2014-06-09 64.868 10,127,601 +978 5.30% 656,962,238
2014-06-09 2014-06-05 62.822 10,126,623 -3,421 5.30% 636,176,438
2014-06-06 2014-06-04 64.050 10,130,044 -117,528 5.30% 648,828,968
2014-06-05 2014-06-03 63.743 10,247,572 +16,615 5.36% 653,211,153
2014-06-04 2014-05-30 64.050 10,230,957 +9,774 5.35% 655,292,442
2014-05-30 2014-05-28 63.231 10,221,183 -977 5.35% 646,300,074
2014-05-28 2014-05-26 62.004 10,222,160 +16,859 5.35% 633,811,136
2014-05-23 2014-05-21 62.413 10,205,301 +25,412 5.34% 636,942,488
2014-05-21 2014-05-19 63.845 10,179,889 -1,711 5.33% 649,938,403
2014-05-20 2014-05-16 64.255 10,181,600 +25,656 5.33% 654,214,614
2014-05-19 2014-05-15 63.027 10,155,944 +148,243 5.31% 640,096,682
2014-05-16 2014-05-14 63.231 10,007,701 -7,330 5.23% 632,801,301
2014-05-15 2014-05-13 63.027 10,015,031 -4,642 5.24% 631,215,386
2014-05-14 2014-05-12 62.515 10,019,673 -72,325 5.24% 626,382,081
2014-05-13 2014-05-09 62.618 10,091,998 -2,199 5.28% 631,936,069
2014-05-12 2014-05-08 62.618 10,094,197 -3,177 5.28% 632,073,765
2014-05-09 2014-05-07 62.720 10,097,374 -219,173 5.28% 633,305,827
2014-05-08 2014-05-05 63.027 10,316,547 -7,819 5.40% 650,218,976
2014-05-07 2014-05-02 63.845 10,324,366 -13,683 5.40% 659,162,585
2014-05-05 2014-04-30 63.231 10,338,049 +1,222 5.41% 653,689,679
2014-05-02 2014-04-29 62.413 10,336,827 +5,131 5.41% 645,151,408
2014-04-30 2014-04-28 62.822 10,331,696 +2,932 5.40% 649,059,569
2014-04-29 2014-04-25 63.027 10,328,764 -12,706 5.40% 650,988,974
2014-04-28 2014-04-24 63.129 10,341,470 -977 5.41% 652,847,893
2014-04-25 2014-04-23 62.618 10,342,447 +17,837 5.41% 647,618,569
2014-04-24 2014-04-22 62.822 10,324,610 -6,222 5.40% 648,614,411
2014-04-23 2014-04-17 64.459 10,330,832 -489 5.40% 665,917,480
2014-04-22 2014-04-16 62.924 10,331,321 +6,101 5.40% 650,093,072
2014-04-17 2014-04-15 63.436 10,325,220 +41,414 5.40% 654,991,358
2014-04-16 2014-04-14 63.027 10,283,806 +22,724 5.38% 648,155,415
2014-04-15 2014-04-11 64.868 10,261,082 -977 5.37% 665,620,950
2014-04-14 2014-04-10 64.664 10,262,059 -37,629 5.37% 663,584,376
2014-04-11 2014-04-09 68.552 10,299,688 +29,566 5.39% 706,062,975
2014-04-10 2014-04-08 68.347 10,270,122 -2,444 5.37% 701,934,570
2014-04-09 2014-04-07 69.575 10,272,566 -733 5.37% 714,714,214
2014-04-08 2014-04-04 68.143 10,273,299 -8,552 5.37% 700,049,459
2014-04-07 2014-04-03 68.552 10,281,851 -12,705 5.38% 704,840,215
2014-04-03 2014-04-01 69.780 10,294,556 +733 5.39% 718,350,770
2014-04-02 2014-03-31 65.482 10,293,823 +977 5.38% 674,064,161
2014-04-01 2014-03-28 64.357 10,292,846 -733 5.38% 662,415,807
2014-03-31 2014-03-27 65.789 10,293,579 +39,339 5.38% 677,207,784
2014-03-25 2014-03-21 64.357 10,254,240 +335 5.36% 659,931,243
2014-03-24 2014-03-20 65.892 10,253,905 +259 5.36% 675,646,799
2014-03-18 2014-03-14 64.664 10,253,646 -1,710 5.36% 663,040,359
2014-03-17 2014-03-13 67.324 10,255,356 -977 5.36% 690,432,460
2014-03-14 2014-03-12 67.119 10,256,333 -978 5.37% 688,399,457
2014-03-13 2014-03-11 68.961 10,257,311 -15,637 5.37% 707,355,910
2014-03-12 2014-03-10 68.552 10,272,948 +977 5.37% 704,229,898
2014-03-11 2014-03-07 68.552 10,271,971 -1,466 5.37% 704,162,923
2014-03-10 2014-03-06 68.450 10,273,437 -8,796 5.37% 703,212,280
2014-03-06 2014-03-04 68.757 10,282,233 +8,796 5.38% 706,970,481
2014-03-05 2014-03-03 68.961 10,273,437 +2,688 5.37% 708,467,978
2014-03-04 2014-02-28 69.166 10,270,749 +8,551 5.37% 710,384,339
2014-02-28 2014-02-26 69.063 10,262,198 +2,688 5.37% 708,742,913
2014-02-27 2014-02-25 70.189 10,259,510 +245 5.37% 720,104,129
2014-02-26 2014-02-24 66.506 10,259,265 -4,399 5.37% 682,298,115
2014-02-25 2014-02-21 69.063 10,263,664 -3,176 5.37% 708,844,160
2014-02-24 2014-02-20 69.473 10,266,840 -7,819 5.37% 713,265,363
2014-02-20 2014-02-18 70.087 10,274,659 -2,443 5.37% 720,116,157
2014-02-19 2014-02-17 69.575 10,277,102 -12,217 5.38% 715,029,807
2014-02-18 2014-02-14 69.984 10,289,319 +5,620 5.38% 720,090,863
2014-02-17 2014-02-13 69.370 10,283,699 -4,154 5.38% 713,384,415
2014-02-14 2014-02-12 68.347 10,287,853 -3,665 5.38% 703,146,435
2014-02-13 2014-02-11 68.654 10,291,518 +6,597 5.38% 706,555,896
2014-02-12 2014-02-10 67.426 10,284,921 -2,444 5.38% 693,475,211
2014-02-11 2014-02-07 67.324 10,287,365 -488 5.38% 692,587,437
2014-02-10 2014-02-06 67.529 10,287,853 +8,307 5.38% 694,725,520
2014-02-07 2014-02-05 62.004 10,279,546 +489 5.38% 637,369,276
2014-02-06 2014-02-04 62.618 10,279,057 -4,887 5.38% 643,649,243
2014-02-05 2014-01-30 61.390 10,283,944 +245 5.38% 631,328,682
2014-02-04 2014-01-28 62.822 10,283,699 -1,467 5.38% 646,044,293
2014-01-29 2014-01-27 61.492 10,285,166 -1,710 5.38% 632,456,039
2014-01-28 2014-01-24 62.311 10,286,876 +489 5.38% 640,981,307
2014-01-24 2014-01-22 63.027 10,286,387 +3,176 5.38% 648,318,088
2014-01-23 2014-01-21 63.334 10,283,211 +245 5.38% 651,274,333
2014-01-22 2014-01-20 63.231 10,282,966 +488 5.38% 650,206,702
2014-01-21 2014-01-17 61.390 10,282,478 +489 5.38% 631,238,684
2014-01-20 2014-01-16 61.185 10,281,989 +23,701 5.38% 629,104,636
2014-01-17 2014-01-15 60.367 10,258,288 +51,067 5.37% 619,257,772
2014-01-16 2014-01-14 60.674 10,207,221 +6,109 5.34% 619,308,125
2014-01-15 2014-01-13 60.776 10,201,112 +244 5.34% 619,981,210
2014-01-09 2014-01-07 59.957 10,200,868 -179 5.34% 611,616,665
2014-01-06 2014-01-02 61.185 10,201,047 +35,185 5.34% 624,152,191
2014-01-02 2013-12-27 59.343 10,165,862 -733 5.32% 603,277,003
2013-12-30 2013-12-24 59.036 10,166,595 +118,749 5.32% 600,199,878
2013-12-27 2013-12-20 61.083 10,047,846 +38,362 5.26% 613,750,513
2013-12-23 2013-12-19 61.287 10,009,484 +4,398 5.24% 613,455,520
2013-12-20 2013-12-18 61.390 10,005,086 +17,104 5.23% 614,209,661
2013-12-18 2013-12-16 61.390 9,987,982 -3,177 5.22% 613,159,650
2013-12-17 2013-12-13 61.390 9,991,159 +13,194 5.23% 613,354,686
2013-12-16 2013-12-12 61.390 9,977,965 -244 5.22% 612,544,709
2013-12-13 2013-12-11 61.390 9,978,209 -3,909 5.22% 612,559,689
2013-12-11 2013-12-09 62.618 9,982,118 +24,434 5.22% 625,055,654
2013-12-10 2013-12-06 62.618 9,957,684 -733 5.21% 623,525,657
2013-12-09 2013-12-05 62.208 9,958,417 +24,434 5.21% 619,495,925
2013-12-05 2013-12-03 62.004 9,933,983 +244 5.20% 615,943,112
2013-12-04 2013-12-02 62.004 9,933,739 +35,429 5.20% 615,927,983
2013-12-03 2013-11-29 62.618 9,898,310 -733 5.18% 619,807,804
2013-12-02 2013-11-28 62.924 9,899,043 -1,710 5.18% 622,892,201
2013-11-29 2013-11-27 62.618 9,900,753 -1,955 5.18% 619,960,778
2013-11-28 2013-11-26 62.208 9,902,708 -977 5.18% 616,030,364
2013-11-27 2013-11-25 62.413 9,903,685 -1,466 5.18% 618,117,757
2013-11-26 2013-11-22 62.413 9,905,151 -977 5.18% 618,209,255
2013-11-25 2013-11-21 62.413 9,906,128 -1,955 5.18% 618,270,232
2013-11-22 2013-11-20 62.413 9,908,083 -91,628 5.18% 618,392,249
2013-11-21 2013-11-19 61.390 9,999,711 -1,955 5.23% 613,879,691
2013-11-20 2013-11-18 61.594 10,001,666 -3,665 5.23% 616,046,373
2013-11-19 2013-11-15 61.390 10,005,331 -1,466 5.23% 614,224,701
2013-11-18 2013-11-14 61.390 10,006,797 -1,954 5.23% 614,314,698
2013-11-15 2013-11-13 61.492 10,008,751 -1,222 5.24% 615,458,712
2013-11-14 2013-11-12 61.390 10,009,973 -3,665 5.24% 614,509,672
2013-11-13 2013-11-11 61.185 10,013,638 -8,063 5.24% 612,685,550
2013-11-12 2013-11-08 61.390 10,021,701 +5,864 5.24% 615,229,651
2013-11-06 2013-11-04 63.436 10,015,837 -245 5.24% 635,365,317
2013-11-04 2013-10-31 61.594 10,016,082 +10,018 5.24% 616,934,318
2013-11-01 2013-10-30 59.343 10,006,064 +132,677 5.23% 593,794,043
2013-10-30 2013-10-28 59.036 9,873,387 -8,307 5.16% 582,889,913
2013-10-23 2013-10-21 59.139 9,881,694 -1,466 5.17% 584,391,387
2013-10-16 2013-10-11 58.320 9,883,160 -733 5.17% 576,388,422
2013-10-15 2013-10-10 58.320 9,883,893 +26,877 5.17% 576,431,171
2013-10-11 2013-10-09 58.320 9,857,016 -489 5.16% 574,863,697
2013-10-04 2013-10-02 60.367 9,857,505 -244 5.16% 595,063,873
2013-10-03 2013-09-30 59.753 9,857,749 -977 5.16% 589,026,955
2013-10-02 2013-09-27 58.934 9,858,726 -1,466 5.16% 581,015,672
2013-09-27 2013-09-25 59.590 9,860,192 +44,687 5.16% 587,568,819
2013-09-25 2013-09-23 59.590 9,815,505 +973 5.16% 584,905,921
2013-09-18 2013-09-16 59.590 9,814,532 -243 5.16% 584,847,940
2013-09-12 2013-09-10 60.206 9,814,775 +11,785 5.16% 590,912,721
2013-09-10 2013-09-06 60.617 9,802,990 +8,166 5.15% 594,231,879
2013-09-06 2013-09-04 60.617 9,794,824 -143,077 5.14% 593,736,877
2013-09-05 2013-09-03 60.617 9,937,901 +3,893 5.22% 602,409,835
2013-09-03 2013-08-30 59.590 9,934,008 -858 5.22% 591,967,515
2013-08-30 2013-08-28 57.535 9,934,866 -973 5.22% 571,604,207
2013-08-29 2013-08-27 59.590 9,935,839 -2,190 5.22% 592,076,624
2013-08-28 2013-08-26 58.974 9,938,029 -6,075 5.22% 586,080,845
2013-08-27 2013-08-23 59.590 9,944,104 -487 5.22% 592,569,135
2013-08-26 2013-08-22 61.645 9,944,591 +973 5.22% 613,032,575
2013-08-19 2013-08-15 60.001 9,943,618 -2,190 5.22% 596,626,658
2013-08-15 2013-08-12 59.898 9,945,808 -727,798 5.22% 595,736,214
2013-08-13 2013-08-09 60.001 10,673,606 +243 5.61% 640,426,642
2013-08-12 2013-08-08 59.898 10,673,363 -3,649 5.61% 639,315,465
2013-08-09 2013-08-07 63.289 10,677,012 -974 5.61% 675,734,074
2013-08-07 2013-08-05 61.850 10,677,986 +6,080 5.61% 660,436,723
2013-08-06 2013-08-02 63.494 10,671,906 -1,099 5.61% 677,603,814
2013-08-05 2013-08-01 64.008 10,673,005 -2,794 5.61% 683,156,390
2013-08-02 2013-07-31 61.645 10,675,799 +1,946 5.61% 658,107,764
2013-08-01 2013-07-30 60.206 10,673,853 -730 5.61% 642,634,754
2013-07-31 2013-07-29 59.590 10,674,583 -486 5.61% 636,098,377
2013-07-29 2013-07-25 58.563 10,675,069 -5,840 5.61% 625,159,625
2013-07-26 2013-07-24 58.460 10,680,909 +54,560 5.61% 624,404,259
2013-07-25 2013-07-23 56.919 10,626,349 -1,704 5.58% 604,838,205
2013-07-24 2013-07-22 57.330 10,628,053 -1,703 5.58% 609,302,957
2013-07-19 2013-07-17 56.713 10,629,756 -973 5.58% 602,847,895
2013-07-17 2013-07-15 57.535 10,630,729 -3,894 5.58% 611,640,803
2013-07-16 2013-07-12 58.049 10,634,623 +24,380 5.59% 617,327,924
2013-07-15 2013-07-11 59.385 10,610,243 +7,566 5.57% 630,084,135
2013-07-12 2013-07-10 59.487 10,602,677 +8,133 5.57% 630,724,165
2013-07-11 2013-07-09 58.563 10,594,544 -7,787 5.56% 620,443,873
2013-07-10 2013-07-08 56.816 10,602,331 -3,650 5.57% 602,381,833
2013-07-09 2013-07-05 56.508 10,605,981 -3,893 5.57% 599,320,192
2013-07-08 2013-07-04 57.535 10,609,874 +973 5.57% 610,440,907
2013-07-05 2013-07-03 56.302 10,608,901 -486 5.57% 597,305,248
2013-07-04 2013-07-02 56.302 10,609,387 -4,137 5.57% 597,332,611
2013-07-03 2013-06-28 56.713 10,613,524 -5,110 5.57% 601,927,326
2013-07-02 2013-06-27 57.535 10,618,634 +5,597 5.58% 610,944,915
2013-06-28 2013-06-26 58.563 10,613,037 -8,760 5.57% 621,526,871
2013-06-27 2013-06-25 58.563 10,621,797 -5,840 5.58% 622,039,879
2013-06-26 2013-06-24 59.590 10,627,637 +243 5.58% 633,300,865
2013-06-25 2013-06-21 66.910 10,627,394 -5,596 5.58% 711,078,084
2013-06-24 2013-06-20 66.582 10,632,990 +618,036 5.59% 707,970,689
2013-06-21 2013-06-19 66.582 10,014,954 +5,726 5.59% 666,820,328
2013-06-20 2013-06-18 66.801 10,009,228 -1,374 5.59% 668,624,123
2013-06-19 2013-06-17 66.146 10,010,602 -5,726 5.59% 662,159,869
2013-06-18 2013-06-14 67.019 10,016,328 -1,832 5.59% 671,285,005
2013-06-17 2013-06-13 66.255 10,018,160 -111,084 5.59% 663,753,297
2013-06-14 2013-06-11 67.674 10,129,244 -916 5.65% 685,486,268
2013-06-13 2013-06-10 66.255 10,130,160 -50,160 5.65% 671,173,859
2013-06-11 2013-06-07 65.273 10,180,320 -2,061 5.68% 664,496,428
2013-06-10 2013-06-06 65.273 10,182,381 -46,083 5.68% 664,630,954
2013-06-07 2013-06-05 65.491 10,228,464 -4,352 5.71% 669,871,820
2013-06-06 2013-06-04 65.818 10,232,816 -37,791 5.71% 673,507,621
2013-06-05 2013-06-03 65.273 10,270,607 -161,931 5.73% 670,389,699
2013-06-04 2013-05-31 65.491 10,432,538 -138,798 5.82% 683,236,820
2013-06-03 2013-05-30 65.273 10,571,336 -51,534 5.90% 690,019,077
2013-05-31 2013-05-29 65.382 10,622,870 -25,194 5.93% 694,542,340
2013-05-30 2013-05-28 65.273 10,648,064 -8,246 5.94% 695,027,316
2013-05-29 2013-05-27 65.382 10,656,310 -30,462 5.95% 696,728,708
2013-05-28 2013-05-24 65.491 10,686,772 -20,155 5.96% 699,886,846
2013-05-27 2013-05-23 65.491 10,706,927 -28,172 5.97% 701,206,816
2013-05-24 2013-05-22 65.491 10,735,099 -8,704 5.99% 703,051,827
2013-05-23 2013-05-21 65.273 10,743,803 -232,474 6.00% 701,276,454
2013-05-22 2013-05-20 64.618 10,976,277 -263,396 6.13% 709,262,179
2013-05-21 2013-05-16 64.399 11,239,673 -4,351 6.27% 723,828,577
2013-05-20 2013-05-15 65.273 11,244,024 -1,146 6.27% 733,927,203
2013-05-16 2013-05-14 63.526 11,245,170 -100,319 6.28% 714,363,155
2013-05-15 2013-05-13 63.308 11,345,489 +687 6.33% 718,259,286
2013-05-14 2013-05-10 63.308 11,344,802 -687 6.33% 718,215,794
2013-05-13 2013-05-09 63.308 11,345,489 +2,520 6.33% 718,259,286
2013-05-10 2013-05-08 63.308 11,342,969 +342,872 6.33% 718,099,750
2013-05-09 2013-05-07 63.308 11,000,097 -2,749 6.14% 696,393,238
2013-05-08 2013-05-06 63.745 11,002,846 -916 6.14% 701,371,183
2013-05-07 2013-05-03 66.255 11,003,762 +21,988 6.14% 729,054,368
2013-05-06 2013-05-02 66.582 10,981,774 +1,374 6.13% 731,193,587
2013-05-02 2013-04-29 67.019 10,980,400 +687 6.13% 735,896,215
2013-04-30 2013-04-26 67.019 10,979,713 -458 6.13% 735,850,173
2013-04-29 2013-04-25 67.019 10,980,171 -458 6.13% 735,880,868
2013-04-24 2013-04-22 66.364 10,980,629 -458 6.13% 728,720,244
2013-04-23 2013-04-19 64.836 10,981,087 +3,206 6.13% 711,970,197
2013-04-22 2013-04-18 64.836 10,977,881 +229 6.13% 711,762,332
2013-04-18 2013-04-16 62.871 10,977,652 -1,374 6.13% 690,179,379
2013-04-17 2013-04-15 65.491 10,979,026 -14,887 6.13% 719,026,838
2013-04-16 2013-04-12 63.308 10,993,913 -8,017 6.14% 696,001,742
2013-04-15 2013-04-11 62.980 11,001,930 +458 6.14% 692,906,647
2013-04-11 2013-04-09 63.199 11,001,472 +229 6.14% 695,279,458
2013-04-10 2013-04-08 59.924 11,001,243 +687 6.14% 659,240,893
2013-04-05 2013-04-02 63.308 11,000,556 +3,436 6.14% 696,422,296
2013-04-02 2013-03-27 62.216 10,997,120 -185,064 6.14% 684,201,240
2013-03-27 2013-03-25 61.016 11,182,184 -32,523 6.24% 682,289,172
2013-03-26 2013-03-22 60.907 11,214,707 -360,508 6.26% 683,049,484
2013-03-22 2013-03-20 61.234 11,575,215 -46,724 6.46% 708,797,153
2013-03-21 2013-03-19 63.308 11,621,939 -13,742 6.49% 735,760,760
2013-03-20 2013-03-18 63.308 11,635,681 -3,207 6.49% 736,630,738
2013-03-19 2013-03-15 63.635 11,638,888 -13,742 6.49% 740,644,975
2013-03-13 2013-03-11 63.090 11,652,630 -13,743 6.50% 735,159,937
2013-03-06 2013-03-04 63.090 11,666,373 -23,362 6.51% 736,026,978
2013-02-14 2013-02-07 65.491 11,689,735 +5,497 6.52% 765,571,845
2013-02-08 2013-02-06 65.491 11,684,238 +11,452 6.52% 765,211,841
2013-02-07 2013-02-05 65.054 11,672,786 +3,894 6.51% 759,365,427
2013-02-06 2013-02-04 64.399 11,668,892 +687 6.51% 751,470,037
2013-02-05 2013-02-01 63.199 11,668,205 +6,871 6.51% 737,416,161
2013-01-31 2013-01-29 63.308 11,661,334 +4,810 6.51% 738,254,776
2013-01-30 2013-01-28 64.290 11,656,524 +2,061 6.50% 749,401,217
2013-01-29 2013-01-25 61.998 11,654,463 +10,994 6.50% 722,554,550
2013-01-28 2013-01-24 61.671 11,643,469 +1,374 6.50% 718,060,234
2013-01-25 2013-01-23 60.033 11,642,095 -6,148,788 6.50% 698,914,202
2013-01-24 2013-01-22 58.942 17,790,883 +2,748 9.93% 1,048,627,639
2013-01-22 2013-01-18 56.759 17,788,135 +2,062 9.93% 1,009,633,605
2013-01-21 2013-01-17 55.667 17,786,073 -687 9.93% 990,102,788
2013-01-18 2013-01-16 55.667 17,786,760 +687 9.93% 990,141,032
2013-01-15 2013-01-11 54.576 17,786,073 +36,005 9.93% 970,689,008
2013-01-14 2013-01-10 55.012 17,750,068 +445 9.91% 976,473,799
2013-01-11 2013-01-09 54.903 17,749,623 -6,413 9.91% 974,511,919
2013-01-10 2013-01-08 54.685 17,756,036 -52,221 9.91% 970,987,814
2013-01-09 2013-01-07 54.685 17,808,257 +1,076 9.94% 973,843,517
2013-01-08 2013-01-04 54.576 17,807,181 -916 9.94% 971,840,994
2013-01-07 2013-01-03 52.611 17,808,097 +1,374 9.94% 936,902,910
2013-01-03 2012-12-31 54.030 17,806,723 -377,842 9.94% 962,097,838
2013-01-02 2012-12-27 54.030 18,184,565 -247,729 10.15% 982,512,654
2012-12-27 2012-12-20 54.576 18,432,294 +458 10.29% 1,005,957,030
2012-12-20 2012-12-18 54.576 18,431,836 -687 10.29% 1,005,932,035
2012-12-19 2012-12-17 54.576 18,432,523 +13,429 10.29% 1,005,969,528
2012-12-18 2012-12-14 54.576 18,419,094 +15,888 10.28% 1,005,236,630
2012-12-13 2012-12-11 53.593 18,403,206 +137,423 10.27% 986,290,878
2012-12-12 2012-12-10 53.593 18,265,783 +174,070 10.19% 978,925,909
2012-12-11 2012-12-07 53.484 18,091,713 +96,426 10.10% 967,622,162
2012-12-10 2012-12-06 53.484 17,995,287 -201,207 10.04% 962,464,887
2012-12-07 2012-12-05 53.484 18,196,494 +17,178 10.15% 973,226,298
2012-12-06 2012-12-04 53.703 18,179,316 +1,374 10.14% 976,276,147
2012-12-05 2012-12-03 53.484 18,177,942 -459,224 10.14% 972,234,057
2012-12-04 2012-11-30 53.484 18,637,166 +2,749 10.40% 996,795,320
2012-12-03 2012-11-29 53.484 18,634,417 -1,604 10.40% 996,648,292
2012-11-29 2012-11-27 53.921 18,636,021 -458 10.40% 1,004,870,686
2012-11-26 2012-11-22 54.357 18,636,479 -70,544 10.40% 1,013,032,186
2012-11-23 2012-11-21 54.467 18,707,023 -26,110 10.44% 1,018,908,682
2012-11-22 2012-11-20 54.467 18,733,133 -56,344 10.45% 1,020,330,806
2012-11-20 2012-11-16 54.467 18,789,477 -8,474 10.49% 1,023,399,674
2012-11-19 2012-11-15 54.357 18,797,951 -2,520 10.49% 1,021,809,398
2012-11-12 2012-11-08 54.357 18,800,471 -167 10.49% 1,021,946,379
2012-11-08 2012-11-06 53.921 18,800,638 -1,832 10.49% 1,013,746,979
2012-11-07 2012-11-05 54.030 18,802,470 -2,290 10.49% 1,015,898,082
2012-11-06 2012-11-02 54.030 18,804,760 -1,146 10.49% 1,016,021,811
2012-11-05 2012-11-01 53.703 18,805,906 -694 10.49% 1,009,925,646
2012-11-02 2012-10-31 53.921 18,806,600 -2,519 10.49% 1,014,068,456
2012-11-01 2012-10-30 54.030 18,809,119 -916 10.50% 1,016,257,327
2012-10-31 2012-10-29 54.030 18,810,035 -2,520 10.50% 1,016,306,819
2012-10-26 2012-10-24 54.030 18,812,555 -687 10.50% 1,016,442,975
2012-10-25 2012-10-22 54.030 18,813,242 +11,223 10.50% 1,016,480,093
2012-10-24 2012-10-19 54.030 18,802,019 +7,559 10.49% 1,015,873,714
2012-10-22 2012-10-18 53.812 18,794,460 +12,009 10.49% 1,011,362,411
2012-10-19 2012-10-17 53.593 18,782,451 +688 10.48% 1,006,615,918
2012-10-18 2012-10-16 53.593 18,781,763 +4,122 10.48% 1,006,579,045
2012-10-16 2012-10-12 54.576 18,777,641 +7,222 10.48% 1,024,804,616
2012-10-12 2012-10-10 52.393 18,770,419 +16,606 10.47% 983,434,051
2012-10-10 2012-10-08 51.301 18,753,813 +9,390 10.47% 962,093,933
2012-10-03 2012-09-27 50.210 18,744,423 -9,711 10.46% 941,152,380
2012-09-28 2012-09-26 51.128 18,754,134 -1,832 10.47% 958,860,565
2012-09-27 2012-09-25 52.554 18,755,966 +96,597 10.47% 985,706,173
2012-09-26 2012-09-24 52.664 18,659,369 +5,900 10.47% 982,676,832
2012-09-25 2012-09-21 52.664 18,653,469 +49,362 10.46% 982,366,114
2012-09-24 2012-09-20 52.225 18,604,107 +256,996 10.44% 971,601,793
2012-09-21 2012-09-19 53.322 18,347,111 -456 10.29% 978,309,980
2012-09-20 2012-09-18 53.213 18,347,567 -17,773 10.29% 976,321,262
2012-09-19 2012-09-17 53.213 18,365,340 +1,823 10.30% 977,267,009
2012-09-17 2012-09-13 53.213 18,363,517 -7,661 10.30% 977,170,002
2012-09-12 2012-09-10 53.103 18,371,178 +44,715 10.30% 975,562,040
2012-09-07 2012-09-05 53.981 18,326,463 +4,557 10.28% 989,273,290
2012-09-04 2012-08-31 53.761 18,321,906 +456 10.28% 985,006,864
2012-09-03 2012-08-30 52.664 18,321,450 +3,874 10.28% 964,880,669
2012-08-31 2012-08-29 52.445 18,317,576 +132,158 10.27% 960,657,162
2012-08-30 2012-08-28 51.786 18,185,418 -7,838 10.20% 941,754,736
2012-08-29 2012-08-27 51.786 18,193,256 -21,647 10.21% 942,160,637
2012-08-28 2012-08-24 51.018 18,214,903 -18,684 10.22% 929,292,307
2012-08-27 2012-08-23 51.677 18,233,587 +2,278 10.23% 942,248,700
2012-08-24 2012-08-22 51.567 18,231,309 +21,424 10.23% 940,130,703
2012-08-23 2012-08-21 50.689 18,209,885 +12,979 10.21% 923,042,515
2012-08-22 2012-08-20 50.470 18,196,906 -456 10.21% 918,391,614
2012-08-17 2012-08-15 49.482 18,197,362 -81,802 10.21% 900,445,647
2012-08-16 2012-08-14 48.495 18,279,164 -6,836 10.25% 886,443,633
2012-08-15 2012-08-13 48.714 18,286,000 -13,671 10.26% 890,787,700
2012-08-10 2012-08-08 48.275 18,299,671 -2,279 10.26% 883,422,558
2012-08-09 2012-08-07 47.617 18,301,950 +6,380 10.27% 871,484,406
2012-08-08 2012-08-06 46.081 18,295,570 +4,849,474 10.26% 843,078,009
2012-08-06 2012-08-02 45.094 13,446,096 +228 7.54% 606,332,093
2012-08-03 2012-08-01 44.545 13,445,868 -12,760 7.54% 598,945,634
2012-08-01 2012-07-30 46.630 13,458,628 -14,811 7.55% 627,570,103
2012-07-31 2012-07-27 45.862 13,473,439 -15,950 7.56% 617,912,909
2012-07-30 2012-07-26 44.874 13,489,389 -5,241 7.57% 605,324,307
2012-07-27 2012-07-25 44.984 13,494,630 +456 7.57% 607,040,077
2012-07-26 2012-07-24 43.184 13,494,174 +107,089 7.57% 582,738,782
2012-07-24 2012-07-20 43.404 13,387,085 -261,039 7.51% 581,051,772
2012-07-23 2012-07-19 40.683 13,648,124 +456 7.66% 555,245,710
2012-07-19 2012-07-17 44.655 13,647,668 -25,930 7.66% 609,432,183
2012-07-18 2012-07-16 46.081 13,673,598 -8,249 7.67% 630,092,956
2012-07-17 2012-07-13 45.423 13,681,847 -18,229 7.67% 621,466,320
2012-07-16 2012-07-12 45.752 13,700,076 -5,605 7.68% 626,803,709
2012-07-11 2012-07-09 44.435 13,705,681 +159 7.69% 609,015,252
2012-07-06 2012-07-04 45.203 13,705,522 +3,017 7.69% 619,534,254
2012-07-05 2012-07-03 45.203 13,702,505 +14,355 7.69% 619,397,876
2012-07-03 2012-06-28 43.667 13,688,150 -9,115 7.68% 597,723,532
2012-06-28 2012-06-26 45.752 13,697,265 -37,232 7.68% 626,675,101
2012-06-26 2012-06-22 44.435 13,734,497 -96,612 7.70% 610,295,698
2012-06-22 2012-06-20 47.068 13,831,109 -5,469 7.76% 651,008,745
2012-06-14 2012-06-12 48.275 13,836,578 -228 7.76% 667,965,295
2012-06-13 2012-06-11 50.250 13,836,806 -86,046 7.76% 695,302,605
2012-06-01 2012-05-30 50.250 13,922,852 +22,467 7.81% 699,626,435
2012-05-31 2012-05-29 50.799 13,900,385 -1,595 7.80% 706,122,982
2012-05-30 2012-05-28 50.909 13,901,980 -912 7.80% 707,729,285
2012-05-29 2012-05-25 50.689 13,902,892 +112,107 7.80% 704,724,956
2012-05-25 2012-05-23 48.275 13,790,785 -15,859 7.74% 665,754,623
2012-05-24 2012-05-22 48.275 13,806,644 -63 7.74% 666,520,221
2012-05-22 2012-05-18 48.275 13,806,707 -1,911 7.74% 666,523,262
2012-05-21 2012-05-17 48.495 13,808,618 -34,407 7.75% 669,645,587
2012-05-17 2012-05-15 47.836 13,843,025 +23,743 7.76% 662,201,284
2012-05-16 2012-05-14 48.275 13,819,282 -13,672 7.75% 667,130,325
2012-05-11 2012-05-09 48.275 13,832,954 -8,203 7.76% 667,790,345
2012-05-08 2012-05-04 48.495 13,841,157 -52,407 7.76% 671,223,558
2012-05-04 2012-05-02 48.275 13,893,564 +11,393 7.79% 670,716,312
2012-05-03 2012-04-30 48.495 13,882,171 +18,331 7.79% 673,212,522
2012-05-02 2012-04-27 48.824 13,863,840 -27,799 7.78% 676,886,847
2012-04-27 2012-04-25 47.836 13,891,639 +151,299 7.79% 664,526,806
2012-04-25 2012-04-23 47.727 13,740,340 -2,051 7.71% 655,781,654
2012-04-24 2012-04-20 47.617 13,742,391 -477,302 7.71% 654,371,772
2012-04-23 2012-04-19 47.617 14,219,693 -365,943 7.98% 677,099,473
2012-04-20 2012-04-18 47.617 14,585,636 -443,187 8.18% 694,524,590
2012-04-19 2012-04-17 47.507 15,028,823 -154,033 8.43% 713,978,925
2012-04-18 2012-04-16 47.507 15,182,856 -34,002 8.52% 721,296,618
2012-04-17 2012-04-13 47.288 15,216,858 -38,281 8.54% 719,572,876
2012-04-16 2012-04-12 47.288 15,255,139 -27,343 8.56% 721,383,103
2012-04-13 2012-04-11 47.288 15,282,482 -47,395 8.57% 722,676,095
2012-04-12 2012-04-10 47.178 15,329,877 -45,799 8.60% 723,235,362
2012-04-11 2012-04-05 47.178 15,375,676 -151,495 8.62% 725,396,074
2012-04-10 2012-04-03 46.849 15,527,171 -16,406 8.71% 727,432,562
2012-04-02 2012-03-29 41.692 15,543,577 +5,924 8.72% 648,047,877
2012-03-29 2012-03-27 41.692 15,537,653 +101,170 8.72% 647,800,891
2012-03-23 2012-03-21 41.692 15,436,483 -36,002 8.66% 643,582,879
2012-03-22 2012-03-20 41.253 15,472,485 -62,889 8.68% 638,293,529
2012-03-21 2012-03-19 41.692 15,535,374 -73,827 8.71% 647,705,874
2012-03-20 2012-03-16 41.692 15,609,201 -8,658 8.76% 650,783,894
2012-03-19 2012-03-15 41.692 15,617,859 -12,533 8.76% 651,144,866
2012-03-16 2012-03-14 41.648 15,630,392 +4,558 8.77% 650,981,430
2012-03-15 2012-03-13 41.692 15,625,834 +4,101 8.76% 651,477,362
2012-03-14 2012-03-12 40.507 15,621,733 +4,785 8.76% 632,795,569
2012-03-09 2012-03-07 41.253 15,616,948 -210,998 8.76% 644,253,128
2012-03-08 2012-03-06 39.059 15,827,946 +228 8.88% 618,225,742
2012-03-05 2012-03-01 38.225 15,827,718 -1,139 8.88% 605,018,949
2012-03-02 2012-02-29 41.034 15,828,857 -7,064 8.88% 649,521,729
2012-02-24 2012-02-22 38.357 15,835,921 -2,506 8.88% 607,417,468
2012-02-22 2012-02-20 36.865 15,838,427 +2,050 8.88% 583,880,338
2012-02-21 2012-02-17 36.689 15,836,377 +3,646 8.88% 581,024,743
2012-02-17 2012-02-15 39.498 15,832,731 -5,423 8.88% 625,361,096
2012-02-16 2012-02-14 41.253 15,838,154 -1,595 8.88% 653,378,640
2012-02-15 2012-02-13 40.815 15,839,749 -3,874 8.88% 646,492,903
2012-02-08 2012-02-06 37.743 15,843,623 +183 8.89% 597,978,361
2012-02-06 2012-02-02 39.015 15,843,440 +2,734 8.89% 618,135,608
2012-02-03 2012-02-01 36.514 15,840,706 -6,380 8.89% 578,402,788
2012-01-20 2012-01-18 36.206 15,847,086 +1,367 8.89% 573,767,416
2012-01-12 2012-01-10 35.329 15,845,719 +1,367 8.89% 559,809,608
2012-01-10 2012-01-06 35.329 15,844,352 -7,474 8.89% 559,761,314
2012-01-09 2012-01-05 34.539 15,851,826 -34,634 8.89% 547,503,055
2011-12-20 2011-12-16 35.109 15,886,460 -456 8.91% 557,762,919
2011-12-19 2011-12-15 34.670 15,886,916 -228 8.91% 550,806,692
2011-12-13 2011-12-09 34.012 15,887,144 -2,278 8.91% 540,356,092
2011-12-07 2011-12-05 34.012 15,889,422 +37,369 8.91% 540,433,572
2011-12-01 2011-11-29 32.959 15,852,053 -81,802 8.89% 522,465,924
2011-11-30 2011-11-28 32.915 15,933,855 +147,881 8.94% 524,462,743
2011-11-29 2011-11-25 33.354 15,785,974 -456 8.85% 526,523,177
2011-11-28 2011-11-24 32.915 15,786,430 +456 8.86% 519,610,250
2011-11-25 2011-11-23 32.915 15,785,974 -142,868 8.85% 519,595,240
2011-11-22 2011-11-18 32.476 15,928,842 +228 8.93% 517,307,103
2011-11-21 2011-11-17 33.573 15,928,614 -223,759 8.93% 534,776,040
2011-11-18 2011-11-16 33.134 16,152,373 -3,645 9.06% 535,199,630
2011-11-14 2011-11-10 33.222 16,156,018 -2,279 9.06% 536,738,472
2011-11-11 2011-11-09 33.134 16,158,297 +5,697 9.06% 535,395,918
2011-11-08 2011-11-04 33.310 16,152,600 +10,937 9.06% 538,042,686
2011-11-07 2011-11-03 33.178 16,141,663 -2,051 9.05% 535,553,164
2011-11-04 2011-11-02 33.354 16,143,714 +228 9.06% 538,455,187
2011-10-27 2011-10-25 32.476 16,143,486 +1,367 9.06% 524,277,909
2011-10-26 2011-10-24 32.915 16,142,119 +2,279 9.05% 531,317,751
2011-10-24 2011-10-20 31.906 16,139,840 -4,102 9.05% 514,951,294
2011-10-20 2011-10-18 31.906 16,143,942 -228 9.06% 515,082,171
2011-10-19 2011-10-17 32.696 16,144,170 +2,279 9.06% 527,842,691
2011-10-18 2011-10-14 31.862 16,141,891 +8,431 9.05% 514,308,319
2011-10-17 2011-10-13 32.696 16,133,460 +8,203 9.05% 527,492,522
2011-10-14 2011-10-12 32.476 16,125,257 +2,278 9.05% 523,685,902
2011-10-13 2011-10-11 32.476 16,122,979 +2,279 9.04% 523,611,921
2011-10-11 2011-10-07 31.818 16,120,700 +28,938 9.04% 512,925,653
2011-10-10 2011-10-06 31.379 16,091,762 +2,962 9.03% 504,942,772
2011-10-04 2011-09-30 32.915 16,088,800 +59,244 9.02% 529,562,756
2011-10-03 2011-09-28 33.091 16,029,556 +6,100 8.99% 530,441,763
2011-09-30 2011-09-27 33.091 16,023,456 +412,960 8.99% 530,239,905
2011-09-28 2011-09-26 33.003 15,610,496 +118,475 8.80% 515,196,915
2011-09-27 2011-09-23 33.003 15,492,021 -454,875 8.74% 511,286,856
2011-09-26 2011-09-22 32.518 15,946,896 -4,760 8.99% 518,559,510
2011-09-23 2011-09-21 33.268 15,951,656 +4,533 9.00% 530,679,211
2011-09-19 2011-09-15 35.298 15,947,123 +453 8.99% 562,894,862
2011-09-16 2011-09-14 35.298 15,946,670 +4,407 8.99% 562,878,872
2011-09-12 2011-09-08 35.298 15,942,263 +23,527 8.99% 562,723,316
2011-09-09 2011-09-07 35.298 15,918,736 +106,976 8.98% 561,892,870
2011-09-08 2011-09-06 35.298 15,811,760 +8,023 8.92% 558,116,876
2011-09-07 2011-09-05 35.298 15,803,737 -680 8.91% 557,833,683
2011-08-31 2011-08-29 36.401 15,804,417 -4,079 8.91% 575,290,738
2011-08-30 2011-08-26 36.180 15,808,496 +5,110 8.92% 571,951,706
2011-08-29 2011-08-25 36.224 15,803,386 +1,586 8.91% 572,464,103
2011-08-25 2011-08-23 35.298 15,801,800 -453 8.91% 557,765,312
2011-08-24 2011-08-22 35.518 15,802,253 -1,133 8.91% 561,267,435
2011-08-22 2011-08-18 37.062 15,803,386 -4,533 8.91% 585,712,358
2011-08-18 2011-08-16 36.621 15,807,919 +155,478 8.91% 578,905,596
2011-08-16 2011-08-12 35.298 15,652,441 +453 8.83% 552,493,300
2011-08-15 2011-08-11 35.298 15,651,988 +5,667 8.83% 552,477,311
2011-08-12 2011-08-10 36.312 15,646,321 +19,233 8.82% 568,155,251
2011-08-10 2011-08-08 36.401 15,627,088 -6,573 8.81% 568,835,851
2011-08-09 2011-08-05 37.504 15,633,661 -226 8.82% 586,319,812
2011-08-04 2011-08-02 38.607 15,633,887 +4,533 8.82% 603,573,238
2011-07-29 2011-07-27 39.489 15,629,354 -454 8.81% 617,190,193
2011-07-28 2011-07-26 39.489 15,629,808 +454 8.81% 617,208,121
2011-07-22 2011-07-20 39.710 15,629,354 +79,325 8.81% 620,638,183
2011-07-20 2011-07-18 39.710 15,550,029 +147,319 8.77% 617,488,205
2011-07-18 2011-07-14 39.710 15,402,710 +19,854 8.69% 611,638,200
2011-07-14 2011-07-12 39.710 15,382,856 +2,267 8.67% 610,849,802
2011-07-13 2011-07-11 39.754 15,380,589 -3,627 8.67% 611,438,402
2011-07-12 2011-07-08 39.710 15,384,216 +4,080 8.68% 610,903,808
2011-07-06 2011-07-04 39.710 15,380,136 -5,666 8.67% 610,741,792
2011-07-05 2011-06-30 39.710 15,385,802 -227 8.68% 610,966,787
2011-06-30 2011-06-28 38.607 15,386,029 +2,266 8.68% 594,004,251
2011-06-22 2011-06-20 38.651 15,383,763 +680 8.68% 594,595,531
2011-06-16 2011-06-14 39.710 15,383,083 +43,516 8.68% 610,858,816
2011-06-14 2011-06-10 39.710 15,339,567 +8,885 8.65% 609,130,806
2011-06-13 2011-06-09 39.710 15,330,682 -1,950 8.65% 608,777,984
2011-06-10 2011-06-08 39.710 15,332,632 -12,918 8.65% 608,855,418
2011-06-09 2011-06-07 37.724 15,345,550 -3,853 8.65% 578,899,970
2011-06-08 2011-06-03 38.342 15,349,403 -27,198 8.66% 588,526,765
2011-06-07 2011-06-02 39.048 15,376,601 +227 8.67% 600,424,727
2011-06-03 2011-06-01 39.710 15,376,374 +2,493 8.67% 610,592,403
2011-06-01 2011-05-30 39.710 15,373,881 +2,267 8.67% 610,493,407
2011-05-31 2011-05-27 38.298 15,371,614 -740,445 8.67% 588,700,153
2011-05-30 2011-05-26 39.710 16,112,059 -1,813 9.09% 639,806,292
2011-05-27 2011-05-25 39.710 16,113,872 -4,850 9.09% 639,878,286
2011-05-26 2011-05-24 39.710 16,118,722 -54,531 9.09% 640,070,878
2011-05-24 2011-05-20 40.592 16,173,253 +907 9.12% 656,508,210
2011-05-23 2011-05-19 40.592 16,172,346 +907 9.12% 656,471,392
2011-05-20 2011-05-18 40.548 16,171,439 +453 9.12% 655,721,059
2011-05-19 2011-05-17 40.372 16,170,986 +1,813 9.12% 652,848,708
2011-05-18 2011-05-16 39.710 16,169,173 +907 9.12% 642,074,276
2011-05-17 2011-05-13 39.048 16,168,266 -680 9.12% 631,337,622
2011-05-16 2011-05-12 41.830 16,168,946 +385 9.12% 676,352,219
2011-05-13 2011-05-11 43.413 16,168,561 +329,418 9.12% 701,927,210
2011-05-12 2011-05-09 40.248 15,839,143 +73,468 9.15% 637,486,749
2011-05-11 2011-05-06 37.534 15,765,675 -442 9.11% 591,752,550
2011-05-09 2011-05-05 37.715 15,766,117 -1,283 9.11% 594,621,039
2011-05-06 2011-05-04 37.308 15,767,400 +1,105,657 9.11% 588,252,132
2011-05-03 2011-04-28 37.218 14,661,743 +1,106 8.47% 545,676,076
2011-04-29 2011-04-27 37.218 14,660,637 +1,548 8.47% 545,634,913
2011-04-28 2011-04-26 37.082 14,659,089 +25,076 8.47% 543,588,562
2011-04-27 2011-04-21 37.534 14,634,013 -1,769 8.46% 549,276,482
2011-04-26 2011-04-20 37.534 14,635,782 +14,152 8.46% 549,342,880
2011-04-21 2011-04-19 37.760 14,621,630 -2,432 8.45% 552,117,790
2011-04-19 2011-04-15 35.997 14,624,062 -3,317 8.45% 526,417,797
2011-04-18 2011-04-14 35.816 14,627,379 -1,548 8.45% 523,891,282
2011-04-13 2011-04-11 35.183 14,628,927 -442 8.46% 514,685,040
2011-04-12 2011-04-08 34.097 14,629,369 +4,643 8.46% 498,822,938
2011-04-08 2011-04-06 32.967 14,624,726 +7,519 8.45% 482,130,651
2011-04-07 2011-04-04 32.786 14,617,207 +1,106 8.45% 479,238,698
2011-04-06 2011-04-01 32.786 14,616,101 +13,046 8.45% 479,202,437
2011-03-31 2011-03-29 33.238 14,603,055 -221 8.44% 485,378,501
2011-03-30 2011-03-28 33.238 14,603,276 -2,432 8.44% 485,385,846
2011-03-29 2011-03-25 32.108 14,605,708 +5,970 8.44% 468,954,209
2011-03-25 2011-03-23 30.977 14,599,738 +3,096 8.44% 452,256,804
2011-03-24 2011-03-22 30.525 14,596,642 -4,201 8.44% 445,560,010
2011-03-23 2011-03-21 30.525 14,600,843 +884 8.44% 445,688,245
2011-03-21 2011-03-17 30.525 14,599,959 +9,509 8.44% 445,661,261
2011-03-18 2011-03-16 30.525 14,590,450 -442 8.43% 445,371,000
2011-03-17 2011-03-15 30.525 14,590,892 +44,093 8.43% 445,384,492
2011-03-16 2011-03-14 30.887 14,546,799 -27,155 8.41% 449,301,240
2011-03-15 2011-03-11 30.887 14,573,954 +2,875 8.42% 450,139,966
2011-03-14 2011-03-10 30.887 14,571,079 +1,769 8.42% 450,051,167
2011-03-11 2011-03-09 30.796 14,569,310 +1,990 8.42% 448,678,823
2011-03-10 2011-03-08 30.751 14,567,320 +885 8.42% 447,958,776
2011-02-25 2011-02-23 30.299 14,566,435 +17 8.42% 441,344,332
2011-02-22 2011-02-18 30.525 14,566,418 +1,769 8.42% 444,637,428
2011-02-16 2011-02-14 30.525 14,564,649 -3,538 8.42% 444,583,429
2011-02-14 2011-02-10 30.525 14,568,187 +2,987 8.42% 444,691,426
2011-02-11 2011-02-09 30.525 14,565,200 -2,018 8.42% 444,600,248
2011-02-10 2011-02-08 30.570 14,567,218 -2,929 8.42% 445,320,606
2011-02-09 2011-02-07 30.525 14,570,147 +35,609 8.42% 444,751,255
2011-02-07 2011-01-31 30.751 14,534,538 -3,317 8.40% 446,950,698
2011-02-01 2011-01-28 31.429 14,537,855 -443 8.40% 456,914,156
2011-01-28 2011-01-26 31.429 14,538,298 -1,326 8.40% 456,928,079
2011-01-27 2011-01-25 31.429 14,539,624 -71,647 8.40% 456,969,754
2011-01-26 2011-01-24 31.429 14,611,271 -663 8.45% 459,221,567
2011-01-25 2011-01-21 31.339 14,611,934 +442 8.45% 457,920,844
2011-01-20 2011-01-18 30.751 14,611,492 -1,990 8.45% 449,317,106
2011-01-18 2011-01-14 30.525 14,613,482 +9,685 8.45% 446,074,048
2011-01-17 2011-01-13 30.751 14,603,797 +4,422 8.44% 449,080,478
2011-01-14 2011-01-12 30.977 14,599,375 +56,176 8.44% 452,245,559
2011-01-13 2011-01-11 30.977 14,543,199 +3,538 8.41% 450,505,393
2011-01-10 2011-01-06 30.977 14,539,661 +3,980 8.40% 450,395,796
2011-01-07 2011-01-05 30.796 14,535,681 +196,325 8.40% 447,643,179
2010-12-30 2010-12-28 30.525 14,339,356 -664 8.29% 437,706,399
2010-12-28 2010-12-22 30.073 14,340,020 -511 8.29% 431,241,828
2010-12-23 2010-12-21 29.394 14,340,531 +222 8.29% 421,529,589
2010-12-22 2010-12-20 29.394 14,340,309 +3,759 8.29% 421,523,063
2010-12-21 2010-12-17 29.168 14,336,550 +442 8.29% 418,170,935
2010-12-17 2010-12-15 29.394 14,336,108 +1,769 8.29% 421,399,578
2010-12-16 2010-12-14 29.394 14,334,339 +9,730 8.29% 421,347,580
2010-12-15 2010-12-13 29.259 14,324,609 +3,317 8.28% 419,118,212
2010-12-14 2010-12-10 29.259 14,321,292 +7,076 8.28% 419,021,161
2010-12-13 2010-12-09 30.344 14,314,216 -11,720 8.27% 434,349,736
2010-12-10 2010-12-08 30.208 14,325,936 -442 8.28% 432,761,826
2010-12-09 2010-12-07 30.570 14,326,378 +663 8.28% 437,958,115
2010-12-08 2010-12-06 30.841 14,325,715 +1,106 8.28% 441,824,869
2010-12-03 2010-12-01 31.384 14,324,609 -663 8.28% 449,564,203
2010-12-02 2010-11-30 30.525 14,325,272 +1,326 8.28% 437,276,487
2010-12-01 2010-11-29 31.203 14,323,946 +443 8.28% 446,952,367
2010-11-29 2010-11-25 31.384 14,323,503 +3,538 8.28% 449,529,492
2010-11-26 2010-11-24 30.977 14,319,965 +14,815 8.28% 443,590,262
2010-11-25 2010-11-23 31.655 14,305,150 -6,412 8.27% 452,834,943
2010-11-23 2010-11-19 31.565 14,311,562 +5,307 8.27% 451,743,523
2010-11-22 2010-11-18 30.841 14,306,255 +1,327 8.27% 441,224,696
2010-11-19 2010-11-17 31.022 14,304,928 +884 8.27% 443,771,357
2010-11-16 2010-11-12 31.203 14,304,044 +6,192 8.27% 446,331,362
2010-11-15 2010-11-11 31.384 14,297,852 +1,769 8.26% 448,724,460
2010-11-12 2010-11-10 31.565 14,296,083 -4,644 8.26% 451,254,930
2010-11-11 2010-11-09 31.610 14,300,727 +3,096 8.27% 452,048,224
2010-11-10 2010-11-08 31.655 14,297,631 +2,211 8.26% 452,596,926
2010-11-09 2010-11-05 31.384 14,295,420 -7,518 8.26% 448,648,134
2010-11-08 2010-11-04 31.429 14,302,938 -7,872 8.27% 449,530,886
2010-11-05 2010-11-03 31.655 14,310,810 +7,518 8.27% 453,014,112
2010-11-03 2010-11-01 31.655 14,303,292 -663 8.27% 452,776,127
2010-11-02 2010-10-29 31.655 14,303,955 +6,412 8.27% 452,797,115
2010-11-01 2010-10-28 31.655 14,297,543 -6,412 8.26% 452,594,141
2010-10-26 2010-10-22 31.655 14,303,955 +1,326 8.27% 452,797,115
2010-10-25 2010-10-21 31.655 14,302,629 +1,769 8.27% 452,755,140
2010-10-22 2010-10-20 31.655 14,300,860 +664 8.27% 452,699,141
2010-10-21 2010-10-19 31.655 14,300,196 +9,951 8.27% 452,678,122
2010-10-20 2010-10-18 32.108 14,290,245 +442 8.26% 458,825,450
2010-10-15 2010-10-13 31.881 14,289,803 -6,634 8.26% 455,580,193
2010-10-14 2010-10-12 31.881 14,296,437 -884 8.26% 455,791,695
2010-10-06 2010-10-04 31.655 14,297,321 -468,799 8.26% 452,587,113
2010-10-05 2010-09-30 31.655 14,766,120 +6,634 8.53% 467,427,123
2010-09-29 2010-09-27 31.837 14,759,486 +84,340 8.53% 469,902,277
2010-09-28 2010-09-24 31.837 14,675,146 -1,319 8.53% 467,217,119
2010-09-24 2010-09-21 31.428 14,676,465 -8,795 8.53% 461,251,495
2010-09-22 2010-09-20 31.837 14,685,260 +2,089 8.54% 467,539,121
2010-09-20 2010-09-16 30.473 14,683,171 +532 8.54% 447,438,073
2010-09-16 2010-09-14 30.245 14,682,639 +219 8.54% 444,082,892
2010-09-13 2010-09-09 29.518 14,682,420 +5,277 8.54% 433,391,726
2010-09-08 2010-09-06 29.108 14,677,143 -879 8.53% 427,228,067
2010-09-07 2010-09-03 28.745 14,678,022 +9,454 8.53% 421,912,982
2010-09-06 2010-09-02 28.699 14,668,568 -220 8.53% 420,974,077
2010-09-03 2010-09-01 28.654 14,668,788 -879 8.53% 420,313,227
2010-09-01 2010-08-30 28.654 14,669,667 +4,397 8.53% 420,338,414
2010-08-31 2010-08-27 28.426 14,665,270 -55,846 8.53% 416,877,405
2010-08-30 2010-08-26 28.426 14,721,116 -111,658 8.56% 418,464,893
2010-08-27 2010-08-25 28.381 14,832,774 +80,217 8.62% 420,964,279
2010-08-24 2010-08-20 28.426 14,752,557 +1,099 8.58% 419,358,640
2010-08-23 2010-08-19 27.744 14,751,458 +29,418 8.58% 409,263,542
2010-08-20 2010-08-18 27.880 14,722,040 +35,179 8.56% 410,456,128
2010-08-19 2010-08-17 27.744 14,686,861 +5,187 8.54% 407,471,367
2010-08-18 2010-08-16 27.744 14,681,674 +4,398 8.53% 407,327,459
2010-08-17 2010-08-13 27.926 14,677,276 +15,390 8.53% 409,875,640
2010-08-16 2010-08-12 27.971 14,661,886 +13,639 8.52% 410,112,711
2010-08-13 2010-08-11 28.017 14,648,247 +14,595 8.52% 410,397,440
2010-08-12 2010-08-10 27.926 14,633,652 +3,517 8.51% 408,657,403
2010-08-11 2010-08-09 27.835 14,630,135 +3,782 8.50% 407,228,376
2010-08-10 2010-08-06 27.835 14,626,353 +10,994 8.50% 407,123,104
2010-08-09 2010-08-05 27.562 14,615,359 +439 8.50% 402,828,684
2010-08-06 2010-08-04 27.517 14,614,920 +4,398 8.50% 402,151,871
2010-08-05 2010-08-03 27.517 14,610,522 +8,794 8.49% 402,030,853
2010-08-04 2010-08-02 27.244 14,601,728 -138,956 8.49% 397,804,190
2010-08-03 2010-07-30 27.289 14,740,684 +44,193 8.57% 402,260,290
2010-08-02 2010-07-29 27.244 14,696,491 +14,563 8.54% 400,385,878
2010-07-30 2010-07-28 27.244 14,681,928 +2,961 8.53% 399,989,129
2010-07-29 2010-07-27 26.152 14,678,967 +879 8.53% 383,885,417
2010-07-28 2010-07-26 26.834 14,678,088 +5,057 8.53% 393,876,232
2010-07-27 2010-07-23 26.971 14,673,031 +2,419 8.53% 395,742,602
2010-07-19 2010-07-15 26.652 14,670,612 -19,129 8.53% 391,006,632
2010-07-16 2010-07-14 27.289 14,689,741 -1,099 8.54% 400,870,101
2010-07-15 2010-07-13 26.698 14,690,840 +6,596 8.54% 392,213,923
2010-07-14 2010-07-12 26.834 14,684,244 +11,653 8.54% 394,041,424
2010-07-13 2010-07-09 26.834 14,672,591 +6,596 8.53% 393,728,724
2010-07-12 2010-07-08 26.743 14,665,995 +5,291 8.53% 392,217,651
2010-07-07 2010-07-05 26.652 14,660,704 -2,287 8.52% 390,742,560
2010-06-29 2010-06-25 27.289 14,662,991 +7,916 8.52% 400,140,117
2010-06-24 2010-06-22 26.834 14,655,075 +22,558 8.52% 393,258,695
2010-06-23 2010-06-21 26.834 14,632,517 -220 8.51% 392,653,366
2010-06-22 2010-06-18 26.152 14,632,737 -1,759 8.51% 382,676,407
2010-06-21 2010-06-17 26.152 14,634,496 -35,428 8.51% 382,722,409
2010-06-18 2010-06-15 26.379 14,669,924 +51,230 8.53% 386,985,002
2010-06-15 2010-06-11 26.152 14,618,694 -32,130 8.50% 382,309,154
2010-06-14 2010-06-10 26.198 14,650,824 -36,146 8.52% 383,815,766
2010-06-11 2010-06-09 26.698 14,686,970 +12,972 8.54% 392,110,602
2010-06-09 2010-06-07 26.061 14,673,998 -3,078 8.53% 382,420,666
2010-06-08 2010-06-04 26.152 14,677,076 +14,511 8.53% 383,835,964
2010-06-07 2010-06-03 26.607 14,662,565 +37,158 8.52% 390,125,279
2010-06-04 2010-06-02 25.834 14,625,407 -517,138 8.50% 377,828,377
2010-06-03 2010-06-01 25.925 15,142,545 -42,435 8.80% 392,565,387
2010-06-01 2010-05-28 26.152 15,184,980 +11,213 8.83% 397,118,706
2010-05-31 2010-05-27 25.834 15,173,767 +30,782 8.82% 391,994,544
2010-05-28 2010-05-26 25.834 15,142,985 +27,923 8.80% 391,199,332
2010-05-27 2010-05-25 25.970 15,115,062 +880 8.79% 392,540,361
2010-05-26 2010-05-24 25.970 15,114,182 -5,277 8.79% 392,517,507
2010-05-25 2010-05-20 25.834 15,119,459 +21,547 8.79% 390,591,568
2010-05-24 2010-05-19 25.834 15,097,912 +30,122 8.78% 390,034,929
2010-05-19 2010-05-17 26.152 15,067,790 -500,419 8.76% 394,053,945
2010-05-18 2010-05-14 26.289 15,568,209 +103,695 9.05% 409,265,153
2010-05-17 2010-05-13 26.901 15,464,514 +4,398 8.99% 416,004,888
2010-05-14 2010-05-12 26.901 15,460,116 +1,126,588 8.99% 415,886,579
2010-05-12 2010-05-10 26.901 14,333,528 +428 8.57% 385,580,673
2010-05-11 2010-05-07 26.526 14,333,100 +6,198 8.57% 380,204,719
2010-05-10 2010-05-06 26.947 14,326,902 +214 8.57% 386,072,694
2010-05-07 2010-05-05 27.181 14,326,688 +12,184 8.57% 389,418,203
2010-05-06 2010-05-04 28.023 14,314,504 +25,650 8.56% 401,141,357
2010-05-05 2010-05-03 27.509 14,288,854 +20,520 8.54% 393,069,221
2010-05-04 2010-04-30 27.649 14,268,334 +4,488 8.53% 394,507,315
2010-05-03 2010-04-29 27.602 14,263,846 -427 8.53% 393,715,911
2010-04-29 2010-04-27 27.509 14,264,273 +9,405 8.53% 392,393,027
2010-04-28 2010-04-26 27.836 14,254,868 -5,558 8.52% 396,802,572
2010-04-23 2010-04-21 27.790 14,260,426 +9,405 8.53% 396,290,131
2010-04-22 2010-04-20 26.901 14,251,021 -10,046 8.52% 383,361,184
2010-04-21 2010-04-19 26.526 14,261,067 -427 8.53% 378,293,947
2010-04-20 2010-04-16 26.901 14,261,494 -6,413 8.53% 383,642,914
2010-04-19 2010-04-15 27.135 14,267,907 -3,206 8.53% 387,152,953
2010-04-16 2010-04-14 27.322 14,271,113 -53,224 8.53% 389,910,567
2010-04-15 2010-04-13 27.368 14,324,337 -9,832 8.57% 392,034,880
2010-04-14 2010-04-12 26.620 14,334,169 -32,918 8.57% 381,574,286
2010-04-13 2010-04-09 26.901 14,367,087 -10,687 8.59% 386,483,430
2010-04-12 2010-04-08 26.901 14,377,774 -1,924 8.60% 386,770,917
2010-04-09 2010-04-07 26.433 14,379,698 +28,258 8.60% 380,095,323
2010-04-08 2010-04-01 26.386 14,351,440 +427 8.58% 378,676,973
2010-04-07 2010-03-31 26.433 14,351,013 -7,566 8.58% 379,337,099
2010-04-01 2010-03-30 26.433 14,358,579 -855 8.59% 379,537,089
2010-03-31 2010-03-29 26.433 14,359,434 +19,622 8.59% 379,559,689
2010-03-30 2010-03-26 26.480 14,339,812 -2,779 8.57% 379,711,895
2010-03-29 2010-03-25 26.386 14,342,591 -88,065 8.58% 378,443,483
2010-03-26 2010-03-24 26.433 14,430,656 +19,580 8.63% 381,442,285
2010-03-25 2010-03-23 26.433 14,411,076 +10,046 8.62% 380,924,731
2010-03-24 2010-03-22 26.152 14,401,030 +11,115 8.61% 376,616,789
2010-03-23 2010-03-19 26.105 14,389,915 +6,412 8.60% 375,652,895
2010-03-22 2010-03-18 26.199 14,383,503 -12,397 8.60% 376,831,334
2010-03-19 2010-03-17 26.433 14,395,900 +214 8.61% 380,523,587
2010-03-18 2010-03-16 26.199 14,395,686 +4,275 8.61% 377,150,515
2010-03-16 2010-03-12 26.433 14,391,411 +6,412 8.61% 380,404,930
2010-03-15 2010-03-11 26.199 14,384,999 +1,496 8.60% 376,870,528
2010-03-12 2010-03-10 26.012 14,383,503 +22,444 8.60% 374,139,682
2010-03-10 2010-03-08 26.199 14,361,059 +9,191 8.59% 376,243,327
2010-03-09 2010-03-05 25.965 14,351,868 -8,550 8.58% 372,645,368
2010-03-08 2010-03-04 25.731 14,360,418 +2,565 8.59% 369,508,203
2010-03-05 2010-03-03 25.731 14,357,853 +5,558 8.59% 369,442,203
2010-03-04 2010-03-02 25.029 14,352,295 -13,680 8.58% 359,227,394
2010-03-02 2010-02-26 25.497 14,365,975 +855 8.59% 366,290,725
2010-02-24 2010-02-22 25.731 14,365,120 -428 8.59% 369,629,190
2010-02-23 2010-02-19 25.731 14,365,548 -2,565 8.59% 369,640,203
2010-02-17 2010-02-11 25.825 14,368,113 -17,741 8.59% 371,050,589
2010-02-12 2010-02-10 25.029 14,385,854 -214 8.60% 360,067,351
2010-02-11 2010-02-09 25.357 14,386,068 -16,886 8.60% 364,783,939
2010-02-10 2010-02-08 25.357 14,402,954 -20,947 8.61% 365,212,113
2010-02-08 2010-02-04 26.152 14,423,901 -5,772 8.62% 377,214,913
2010-02-05 2010-02-03 26.152 14,429,673 -7,053 8.63% 377,365,863
2010-02-04 2010-02-02 26.152 14,436,726 -214 8.63% 377,550,313
2010-02-03 2010-02-01 26.152 14,436,940 -15,176 8.63% 377,555,910
2010-02-02 2010-01-29 26.152 14,452,116 +855 8.64% 377,952,794
2010-02-01 2010-01-28 26.199 14,451,261 -22,230 8.64% 378,606,517
2010-01-29 2010-01-27 24.702 14,473,491 +8,550 8.65% 357,520,979
2010-01-28 2010-01-26 24.655 14,464,941 +4,061 8.65% 356,633,056
2010-01-27 2010-01-25 24.795 14,460,880 -790,233 8.65% 358,562,531
2010-01-26 2010-01-22 24.561 15,251,113 +641 9.12% 374,589,117
2010-01-25 2010-01-21 25.731 15,250,472 +214 9.12% 392,410,200
2010-01-22 2010-01-20 25.497 15,250,258 -2,993 9.12% 388,837,378
2010-01-21 2010-01-19 26.386 15,253,251 -13,679 9.12% 402,472,150
2010-01-19 2010-01-15 26.433 15,266,930 -8,337 9.13% 403,547,327
2010-01-18 2010-01-14 26.433 15,275,267 -2,992 9.13% 403,767,697
2010-01-14 2010-01-12 26.433 15,278,259 -214 9.14% 403,846,784
2010-01-13 2010-01-11 26.433 15,278,473 -3,206 9.14% 403,852,441
2010-01-12 2010-01-08 26.199 15,281,679 -13,894 9.14% 400,362,519
2010-01-11 2010-01-07 26.199 15,295,573 -8,336 9.15% 400,726,526
2010-01-07 2010-01-05 25.731 15,303,909 -1,283 9.15% 393,785,189
2010-01-05 2009-12-31 25.731 15,305,192 +4,703 9.15% 393,818,202
2010-01-04 2009-12-29 24.795 15,300,489 +1,282 9.15% 379,380,927
2009-12-30 2009-12-28 26.199 15,299,207 +214 9.15% 400,821,732
2009-12-29 2009-12-24 26.199 15,298,993 +17,100 9.15% 400,816,126
2009-12-28 2009-12-22 26.199 15,281,893 -19,237 9.14% 400,368,125
2009-12-23 2009-12-21 26.433 15,301,130 +1,068 9.15% 404,451,328
2009-12-22 2009-12-18 26.433 15,300,062 +9,192 9.15% 404,423,098
2009-12-18 2009-12-16 26.901 15,290,870 -5,130 9.14% 411,333,758
2009-12-17 2009-12-15 26.667 15,296,000 +3,420 9.15% 407,893,743
2009-12-15 2009-12-11 26.901 15,292,580 +3,420 9.14% 411,379,758
2009-12-14 2009-12-10 26.433 15,289,160 -1,710 9.14% 404,134,928
2009-12-11 2009-12-09 26.480 15,290,870 +4,916 9.14% 404,895,491
2009-12-08 2009-12-04 27.790 15,285,954 +42,750 9.14% 424,789,043
2009-12-07 2009-12-03 27.790 15,243,204 +32,917 9.11% 423,601,042
2009-12-04 2009-12-02 27.696 15,210,287 +33,773 9.10% 421,263,109
2009-12-03 2009-12-01 27.556 15,176,514 -44,247 9.07% 418,197,695
2009-12-01 2009-11-27 27.509 15,220,761 -1,282 9.10% 418,704,864
2009-11-30 2009-11-26 27.602 15,222,043 +855 9.10% 420,164,416
2009-11-27 2009-11-25 27.135 15,221,188 -13,039 9.10% 413,019,785
2009-11-26 2009-11-24 27.135 15,234,227 +63,698 9.11% 413,373,592
2009-11-25 2009-11-23 27.836 15,170,529 -12,825 9.07% 422,291,173
2009-11-24 2009-11-20 27.836 15,183,354 -5,130 9.08% 422,648,173
2009-11-23 2009-11-19 27.836 15,188,484 -3,207 9.08% 422,790,974
2009-11-18 2009-11-16 27.368 15,191,691 -8,763 9.08% 415,773,014
2009-11-17 2009-11-13 27.135 15,200,454 +2,565 9.09% 412,457,178
2009-11-13 2009-11-11 27.368 15,197,889 -3,207 9.09% 415,942,643
2009-11-12 2009-11-10 27.368 15,201,096 -2,137 9.09% 416,030,414
2009-11-10 2009-11-06 27.368 15,203,233 +1,710 9.09% 416,088,900
2009-11-09 2009-11-05 27.368 15,201,523 +7,054 9.09% 416,042,100
2009-11-06 2009-11-04 27.368 15,194,469 -13,253 9.09% 415,849,043
2009-11-05 2009-11-03 27.135 15,207,722 +76,095 9.09% 412,654,392
2009-11-03 2009-10-30 26.901 15,131,627 +12,611 9.05% 407,050,024
2009-11-02 2009-10-29 26.199 15,119,016 +30,139 9.04% 396,100,934
2009-10-30 2009-10-28 26.901 15,088,877 +162,450 9.02% 405,900,023
2009-10-29 2009-10-27 27.135 14,926,427 -4,275 8.93% 405,021,584
2009-10-28 2009-10-23 27.509 14,930,702 -3,634 8.93% 410,725,689
2009-10-23 2009-10-21 26.901 14,934,336 +109,013 8.93% 401,742,776
2009-10-22 2009-10-20 27.135 14,825,323 +16,672 8.86% 402,278,174
2009-10-21 2009-10-19 27.602 14,808,651 +2,993 8.85% 408,753,818
2009-10-20 2009-10-16 27.368 14,805,658 -2,565 8.85% 405,207,889
2009-10-19 2009-10-15 27.322 14,808,223 +96,401 8.85% 404,585,306
2009-10-16 2009-10-14 27.181 14,711,822 +144,922 8.80% 399,886,651
2009-10-15 2009-10-13 27.602 14,566,900 +163,091 8.71% 402,080,919
2009-10-14 2009-10-12 27.977 14,403,809 +46,170 8.61% 402,970,126
2009-10-13 2009-10-09 27.415 14,357,639 +2,993 8.59% 393,618,007
2009-10-12 2009-10-08 27.368 14,354,646 +78,446 8.58% 392,864,391
2009-10-09 2009-10-07 27.602 14,276,200 -5,031,801 8.54% 394,056,911
2009-10-07 2009-10-05 27.696 19,308,001 +213,750 11.55% 534,753,126
2009-10-06 2009-10-02 27.696 19,094,251 +213,630 11.42% 528,833,120
2009-10-02 2009-09-29 27.557 18,880,621 +61,774 11.29% 520,290,849
2009-09-30 2009-09-28 27.651 18,818,847 +105,006 11.25% 520,361,503
2009-09-29 2009-09-25 28.263 18,713,841 -8,916 11.27% 528,917,860
2009-09-28 2009-09-24 28.311 18,722,757 -213 11.27% 530,051,807
2009-09-24 2009-09-22 28.687 18,722,970 +6,794 11.27% 537,113,515
2009-09-23 2009-09-21 28.405 18,716,176 -4,246 11.27% 531,628,775
2009-09-22 2009-09-18 28.263 18,720,422 -9,129 11.27% 529,103,862
2009-09-21 2009-09-17 28.358 18,729,551 +15,073 11.28% 531,126,419
2009-09-18 2009-09-16 28.311 18,714,478 -10,190 11.27% 529,817,424
2009-09-17 2009-09-15 28.735 18,724,668 -637 11.27% 538,044,266
2009-09-16 2009-09-14 28.735 18,725,305 -5,095 11.27% 538,062,570
2009-09-15 2009-09-11 28.923 18,730,400 -2,403 11.28% 541,738,212
2009-09-14 2009-09-10 28.923 18,732,803 +3,184 11.28% 541,807,714
2009-09-11 2009-09-09 29.394 18,729,619 -18,535 11.28% 550,538,353
2009-09-10 2009-09-08 28.735 18,748,154 +212 11.29% 538,719,125
2009-09-09 2009-09-07 28.735 18,747,942 -14,860 11.29% 538,713,034
2009-09-08 2009-09-04 28.735 18,762,802 -10,615 11.30% 539,140,028
2009-09-07 2009-09-03 28.735 18,773,417 -2,547 11.30% 539,445,045
2009-09-04 2009-09-02 28.735 18,775,964 -3,397 11.30% 539,518,232
2009-09-03 2009-09-01 28.735 18,779,361 -23,833 11.31% 539,615,843
2009-09-02 2009-08-31 28.735 18,803,194 +2,759 11.32% 540,300,673
2009-08-31 2009-08-27 28.735 18,800,435 +14,877 11.32% 540,221,394
2009-08-28 2009-08-26 28.735 18,785,558 +425 11.31% 539,793,911
2009-08-27 2009-08-25 28.452 18,785,133 +14,435 11.31% 534,472,371
2009-08-26 2009-08-24 28.499 18,770,698 +33,855 11.30% 534,945,876
2009-08-25 2009-08-21 27.792 18,736,843 +21,441 11.28% 520,741,843
2009-08-24 2009-08-20 27.981 18,715,402 +83,217 11.27% 523,672,360
2009-08-21 2009-08-19 27.792 18,632,185 +2,123 11.22% 517,833,146
2009-08-20 2009-08-18 27.321 18,630,062 +6,369 11.22% 508,998,310
2009-08-19 2009-08-17 27.321 18,623,693 +14,011 11.21% 508,824,300
2009-08-18 2009-08-14 27.321 18,609,682 -94,538 11.20% 508,441,501
2009-08-17 2009-08-13 27.321 18,704,220 +422,878 11.26% 511,024,406
2009-08-14 2009-08-12 27.463 18,281,342 +87,887 11.01% 502,054,281
2009-08-13 2009-08-11 27.792 18,193,455 +17,474 10.95% 505,639,786
2009-08-12 2009-08-10 28.075 18,175,981 -4,670 10.94% 510,291,303
2009-08-11 2009-08-07 26.615 18,180,651 +116,122 10.95% 483,873,596
2009-08-10 2009-08-06 27.039 18,064,529 +41,928 10.88% 488,441,529
2009-08-07 2009-08-05 26.803 18,022,601 -2,335 10.85% 483,063,008
2009-08-06 2009-08-04 26.803 18,024,936 +5,303 10.85% 483,125,593
2009-08-05 2009-08-03 27.274 18,019,633 +17,620 10.85% 491,471,742
2009-08-04 2009-07-31 26.144 18,002,013 +14,435 10.84% 470,639,204
2009-08-03 2009-07-30 25.908 17,987,578 +2,335 10.83% 466,025,227
2009-07-31 2009-07-29 26.379 17,985,243 +16,368 10.83% 474,436,817
2009-07-30 2009-07-28 25.908 17,968,875 +13,374 10.82% 465,540,666
2009-07-29 2009-07-27 25.437 17,955,501 -1,274 10.81% 456,736,094
2009-07-28 2009-07-24 25.673 17,956,775 +1,274 10.81% 460,997,839
2009-07-27 2009-07-23 25.673 17,955,501 +2,548 10.81% 460,965,132
2009-07-24 2009-07-22 25.908 17,952,953 +2,547 10.81% 465,128,156
2009-07-23 2009-07-21 25.107 17,950,406 +7,855 10.81% 450,687,519
2009-07-21 2009-07-17 24.731 17,942,551 +3,609 10.80% 443,728,720
2009-07-20 2009-07-16 23.529 17,938,942 +1,061 10.80% 422,091,265
2009-07-17 2009-07-15 24.495 17,937,881 +2,972 10.80% 439,388,341
2009-07-16 2009-07-14 24.966 17,934,909 +135,440 10.80% 447,763,918
2009-07-15 2009-07-13 24.024 17,799,469 +130,557 10.72% 427,613,364
2009-07-14 2009-07-10 21.433 17,668,912 -1,061 10.64% 378,699,953
2009-07-10 2009-07-08 20.962 17,669,973 +3,374 10.64% 370,399,118
2009-07-09 2009-07-07 21.080 17,666,599 -17,219 10.64% 372,408,888
2009-07-08 2009-07-06 21.198 17,683,818 -1,698 10.65% 374,854,386
2009-07-07 2009-07-03 20.962 17,685,516 -212 10.65% 370,724,931
2009-07-06 2009-07-02 21.127 17,685,728 -8,492 10.65% 373,645,224
2009-07-02 2009-06-29 20.844 17,694,220 -12,313 10.65% 368,823,636
2009-06-30 2009-06-26 20.986 17,706,533 -1,486 10.66% 371,582,531
2009-06-29 2009-06-25 21.198 17,708,019 -6,368 10.66% 375,367,389
2009-06-26 2009-06-24 20.727 17,714,387 +1,273 10.67% 367,157,878
2009-06-25 2009-06-23 20.255 17,713,114 +2,123 10.66% 358,787,596
2009-06-24 2009-06-22 20.515 17,710,991 +16,559 10.66% 363,333,187
2009-06-23 2009-06-19 20.044 17,694,432 -213 10.65% 354,658,389
2009-06-18 2009-06-16 20.656 17,694,645 -6,156 10.65% 365,498,415
2009-06-17 2009-06-15 20.255 17,700,801 -637 10.66% 358,538,190
2009-06-16 2009-06-12 20.255 17,701,438 -23,139 10.66% 358,551,093
2009-06-15 2009-06-11 19.737 17,724,577 -48,190 10.67% 349,835,557
2009-06-12 2009-06-10 20.020 17,772,767 -41,820 10.70% 355,809,897
2009-06-11 2009-06-09 20.044 17,814,587 -6,157 10.73% 357,066,716
2009-06-10 2009-06-08 20.491 17,820,744 +19,743 10.73% 365,164,992
2009-06-09 2009-06-05 20.986 17,801,001 +2,972 10.72% 373,565,000
2009-06-08 2009-06-04 21.198 17,798,029 +110,390 10.72% 377,275,385
2009-06-05 2009-06-03 21.198 17,687,639 -100,412 10.65% 374,935,382
2009-06-04 2009-06-02 21.221 17,788,051 +26,748 10.71% 377,482,835
2009-06-03 2009-06-01 21.127 17,761,303 +13,162 10.69% 375,241,892
2009-06-02 2009-05-29 21.245 17,748,141 +8,704 10.69% 377,053,919
2009-06-01 2009-05-27 20.656 17,739,437 -8,280 10.68% 366,423,633
2009-05-29 2009-05-26 20.609 17,747,717 -63,686 10.69% 365,758,644
2009-05-27 2009-05-25 20.962 17,811,403 +849 10.72% 373,363,783
2009-05-26 2009-05-22 21.292 17,810,554 +52,011 10.72% 379,218,844
2009-05-25 2009-05-21 22.045 17,758,543 -1,062 10.69% 391,495,911
2009-05-22 2009-05-20 21.292 17,759,605 +59,441 10.69% 378,134,048
2009-05-21 2009-05-19 20.491 17,700,164 +38,636 10.66% 362,694,186
2009-05-20 2009-05-18 20.491 17,661,528 +18,682 10.63% 361,902,495
2009-05-19 2009-05-15 20.491 17,642,846 +83,854 10.62% 361,519,682
2009-05-18 2009-05-14 20.679 17,558,992 +27,597 10.57% 363,109,948
2009-05-15 2009-05-13 20.774 17,531,395 +35,877 10.56% 364,190,918
2009-05-14 2009-05-12 20.609 17,495,518 +10,402 10.53% 360,561,133
2009-05-13 2009-05-11 21.624 17,485,116 +577,424 10.53% 378,106,286
2009-05-12 2009-05-08 21.600 16,907,692 +644,637 10.18% 365,207,138
2009-05-11 2009-05-07 20.990 16,263,055 +43,021 10.15% 341,359,694
2009-05-08 2009-05-06 21.966 16,220,034 +106,527 10.12% 356,291,883
2009-05-07 2009-05-05 22.064 16,113,507 +38,924 10.05% 355,525,013
2009-05-06 2009-05-04 22.161 16,074,583 +32,573 10.03% 356,235,521
2009-05-05 2009-04-30 21.600 16,042,010 +112,263 10.01% 346,508,356
2009-05-04 2009-04-29 21.356 15,929,747 +20,896 9.94% 340,195,519
2009-04-30 2009-04-28 20.917 15,908,851 +23,764 9.93% 332,760,137
2009-04-29 2009-04-27 20.868 15,885,087 -645,660 9.91% 331,487,664
2009-04-28 2009-04-24 21.161 16,530,747 +5,859 10.31% 349,802,762
2009-04-27 2009-04-23 21.356 16,524,888 -57,831 10.31% 352,905,345
2009-04-24 2009-04-22 20.721 16,582,719 -12,087 10.35% 343,617,355
2009-04-23 2009-04-21 20.624 16,594,806 +5,736 10.35% 342,247,707
2009-04-22 2009-04-20 20.746 16,589,070 -1,844 10.35% 344,153,843
2009-04-21 2009-04-17 20.526 16,590,914 -14,135 10.35% 340,547,711
2009-04-20 2009-04-16 20.136 16,605,049 -19,134 10.36% 334,353,419
2009-04-17 2009-04-15 19.574 16,624,183 +6,638 10.37% 325,406,585
2009-04-16 2009-04-14 20.014 16,617,545 -7,785 10.37% 332,577,125
2009-04-15 2009-04-09 20.136 16,625,330 +2,868 10.37% 334,761,790
2009-04-14 2009-04-08 20.136 16,622,462 -6,146 10.37% 334,704,041
2009-04-09 2009-04-07 20.014 16,628,608 +410 10.37% 332,798,535
2009-04-08 2009-04-06 20.014 16,628,198 +62,892 10.37% 332,790,330
2009-04-07 2009-04-03 19.550 16,565,306 +2,868 10.34% 323,849,803
2009-04-06 2009-04-02 19.574 16,562,438 +410 10.33% 324,197,971
2009-04-03 2009-04-01 19.574 16,562,028 -73,340 10.33% 324,189,945
2009-04-02 2009-03-31 19.770 16,635,368 +19,871 10.38% 328,873,659
2009-03-31 2009-03-27 19.574 16,615,497 -1,434 10.37% 325,236,563
2009-03-30 2009-03-26 19.184 16,616,931 -1,106 10.37% 318,775,562
2009-03-26 2009-03-24 19.696 16,618,037 +15,569 10.37% 327,314,251
2009-03-19 2009-03-17 19.770 16,602,468 +125,580 10.36% 328,223,240
2009-03-18 2009-03-16 19.770 16,476,888 -125,989 10.28% 325,740,581
2009-03-16 2009-03-12 19.770 16,602,877 -126,399 10.36% 328,231,326
2009-03-13 2009-03-11 19.037 16,729,276 +81,944 10.44% 318,480,911
2009-03-12 2009-03-10 19.037 16,647,332 -81,944 10.39% 316,920,915
2009-03-11 2009-03-09 19.281 16,729,276 -3,073 10.44% 322,564,000
2009-02-27 2009-02-25 19.037 16,732,349 +102,430 10.44% 318,539,413
2009-02-26 2009-02-24 19.037 16,629,919 -304,075 10.38% 316,589,418
2009-02-25 2009-02-23 19.037 16,933,994 -95,256 10.57% 322,378,197
2009-02-23 2009-02-19 19.037 17,029,250 -410 10.62% 324,191,618
2009-02-20 2009-02-18 19.037 17,029,660 -67,244 10.62% 324,199,423
2009-02-19 2009-02-17 19.281 17,096,904 +116,058 10.67% 329,652,385
2009-02-17 2009-02-13 19.037 16,980,846 +248,292 10.59% 323,270,135
2009-02-16 2009-02-12 19.525 16,732,554 -4,097 10.44% 326,711,093
2009-02-13 2009-02-11 19.525 16,736,651 -9,014 10.44% 326,791,089
2009-02-12 2009-02-10 19.086 16,745,665 -246 10.45% 319,610,332
2009-02-10 2009-02-06 20.014 16,745,911 +205 10.45% 335,146,192
2009-02-09 2009-02-05 20.014 16,745,706 -20,486 10.45% 335,142,089
2009-02-06 2009-02-04 19.525 16,766,192 -205 10.46% 327,367,891
2009-02-05 2009-02-03 19.086 16,766,397 +1,024 10.46% 320,006,026
2009-02-04 2009-02-02 18.305 16,765,373 +1,229 10.46% 306,892,406
2009-02-02 2009-01-29 17.695 16,764,144 +27,861 10.46% 296,640,912
2009-01-30 2009-01-23 17.085 16,736,283 +410 10.44% 285,935,915
2009-01-29 2009-01-22 17.573 16,735,873 +108,166 10.44% 294,098,308
2009-01-22 2009-01-20 17.085 16,627,707 +1,032,907 10.37% 284,080,917
2009-01-20 2009-01-16 17.573 15,594,800 -204 9.73% 274,046,313
2009-01-15 2009-01-13 17.573 15,595,004 -410 9.73% 274,049,898
2009-01-13 2009-01-09 18.549 15,595,414 -96,285 9.73% 289,282,498
2009-01-12 2009-01-08 18.549 15,691,699 -102,840 9.79% 291,068,508
2009-01-09 2009-01-07 18.940 15,794,539 -293,975 9.85% 299,144,026
2009-01-08 2009-01-06 18.891 16,088,514 +1,409 10.04% 303,926,488
2009-01-07 2009-01-05 18.793 16,087,105 +1,229 10.04% 302,329,329
2009-01-05 2008-12-31 18.549 16,085,876 +614 10.04% 298,380,177
2009-01-02 2008-12-29 18.305 16,085,262 -49,166 10.04% 294,442,883
2008-12-30 2008-12-24 18.427 16,134,428 +10,243 10.07% 297,311,825
2008-12-29 2008-12-22 17.573 16,124,185 -1,088,082 10.06% 283,349,158
2008-12-23 2008-12-19 17.085 17,212,267 +122,916 10.74% 294,068,003
2008-12-22 2008-12-18 17.158 17,089,351 -375,442 10.66% 293,219,300
2008-12-19 2008-12-17 17.085 17,464,793 +681,946 10.90% 298,382,357
2008-12-18 2008-12-16 17.695 16,782,847 -5,737 10.47% 296,971,861
2008-12-17 2008-12-15 19.525 16,788,584 -12,906 10.47% 327,805,105
2008-12-16 2008-12-12 19.525 16,801,490 -2,048 10.48% 328,057,101
2008-12-12 2008-12-10 20.624 16,803,538 -2,664 10.48% 346,552,551
2008-12-10 2008-12-08 20.624 16,806,202 -1,024 10.49% 346,607,492
2008-12-09 2008-12-05 20.624 16,807,226 -348,022 10.49% 346,628,611
2008-12-08 2008-12-04 20.624 17,155,248 -262,222 10.70% 353,806,142
2008-12-02 2008-11-28 20.624 17,417,470 -32,409 10.87% 359,214,152
2008-12-01 2008-11-27 20.624 17,449,879 +3,893 10.89% 359,882,548
2008-11-28 2008-11-26 20.746 17,445,986 +5,326 10.88% 361,931,267
2008-11-24 2008-11-20 20.868 17,440,660 +19,871 10.88% 363,949,133
2008-11-21 2008-11-19 20.795 17,420,789 +40,153 10.87% 362,258,908
2008-11-20 2008-11-18 20.795 17,380,636 +38,514 10.84% 361,423,941
2008-11-19 2008-11-17 21.112 17,342,122 +8,194 10.82% 366,125,521
2008-11-18 2008-11-14 20.746 17,333,928 -15,569 10.81% 359,606,532
2008-11-17 2008-11-13 20.990 17,349,497 +4,507 10.82% 364,163,989
2008-11-14 2008-11-12 20.990 17,344,990 -10,243 10.82% 364,069,388
2008-11-13 2008-11-11 21.624 17,355,233 -75,594 10.83% 375,297,636
2008-11-12 2008-11-10 21.600 17,430,827 +2,868 10.88% 376,506,884
2008-11-11 2008-11-07 21.600 17,427,959 +6,146 10.87% 376,444,935
2008-11-10 2008-11-06 22.210 17,421,813 +4,917 10.87% 386,942,469
2008-11-07 2008-11-05 22.210 17,416,896 +3,892 10.87% 386,833,261
2008-11-06 2008-11-04 23.187 17,413,004 +5,122 10.86% 403,746,679
2008-11-05 2008-11-03 23.431 17,407,882 -10,038 10.86% 407,876,633
2008-11-04 2008-10-31 20.990 17,417,920 +14,340 10.87% 365,600,180
2008-11-03 2008-10-30 20.746 17,403,580 +2,253 10.86% 361,051,520
2008-10-31 2008-10-29 21.698 17,401,327 +30,565 10.86% 377,568,528
2008-10-28 2008-10-24 23.431 17,370,762 -110,010 10.84% 407,006,890
2008-10-24 2008-10-22 24.407 17,480,772 +5,532 10.91% 426,650,507
2008-10-23 2008-10-21 20.746 17,475,240 +8,604 10.90% 362,538,165
2008-10-22 2008-10-20 20.746 17,466,636 +2,499 10.90% 362,359,668
2008-10-17 2008-10-15 23.675 17,464,137 -4,097 10.90% 413,457,165
2008-10-16 2008-10-14 23.675 17,468,234 -2,459 10.90% 413,554,160
2008-10-13 2008-10-09 25.383 17,470,693 -204 10.90% 443,460,691
2008-10-09 2008-10-06 26.115 17,470,897 +204 10.90% 456,258,154
2008-10-06 2008-10-02 26.311 17,470,693 +3,278 10.90% 459,664,063
2008-10-03 2008-09-30 26.359 17,467,415 +410 10.90% 460,430,466
2008-09-30 2008-09-26 26.800 17,467,005 +128,198 10.90% 468,118,536
2008-09-29 2008-09-25 26.800 17,338,807 +16,269 10.90% 464,682,809
2008-09-26 2008-09-24 26.800 17,322,538 +4,067 10.89% 464,246,797
2008-09-25 2008-09-23 26.800 17,318,471 +870,774 10.88% 464,137,801
2008-09-22 2008-09-18 23.850 16,447,697 -26,436 10.34% 392,272,376
2008-09-19 2008-09-17 26.800 16,474,133 -1,220 10.35% 441,509,407
2008-09-18 2008-09-16 26.800 16,475,353 +3,660 10.36% 441,542,103
2008-09-17 2008-09-12 26.800 16,471,693 +1,627 10.35% 441,444,014
2008-09-16 2008-09-11 27.046 16,470,066 -2,643 10.35% 445,449,956
2008-09-11 2008-09-09 27.292 16,472,709 +2,481 10.35% 449,571,633
2008-09-08 2008-09-04 29.505 16,470,228 -1,180 10.35% 485,950,186
2008-09-05 2008-09-03 29.505 16,471,408 -1,179 10.35% 485,985,002
2008-09-04 2008-09-02 30.488 16,472,587 -2,644 10.35% 502,220,447
2008-09-03 2008-09-01 27.341 16,475,231 -3,457 10.35% 450,450,626
2008-08-29 2008-08-27 27.046 16,478,688 +4,312 10.36% 445,683,147
2008-08-28 2008-08-26 27.046 16,474,376 +1,032 10.35% 445,566,524
2008-08-27 2008-08-25 27.194 16,473,344 +1,808 10.35% 447,968,823
2008-08-25 2008-08-20 28.128 16,471,536 +1,816 10.35% 463,309,302
2008-08-19 2008-08-15 29.357 16,469,720 +2,003 10.35% 483,505,521
2008-08-15 2008-08-13 30.734 16,467,717 -407 10.35% 506,120,937
2008-08-12 2008-08-08 29.406 16,468,124 +5,875 10.35% 484,268,481
2008-08-08 2008-08-05 29.357 16,462,249 +16,472 10.35% 483,286,194
2008-08-05 2008-08-01 30.685 16,445,777 -651 10.34% 504,637,915
2008-08-04 2008-07-31 29.357 16,446,428 -174,480 10.34% 482,821,733
2008-08-01 2008-07-30 29.259 16,620,908 +40 10.45% 486,309,331
2008-07-31 2008-07-29 29.013 16,620,868 -1,016 10.45% 482,221,537
2008-07-25 2008-07-23 30.046 16,621,884 +5,557 10.45% 499,415,881
2008-07-15 2008-07-11 27.243 16,616,327 -49,619 10.44% 452,674,141
2008-07-14 2008-07-10 27.046 16,665,946 +610 10.47% 450,747,733
2008-07-10 2008-07-08 26.800 16,665,336 +1,621,120 10.47% 446,633,678
2008-07-08 2008-07-04 26.997 15,044,216 -4,474 9.46% 406,146,575
2008-07-07 2008-07-03 26.849 15,048,690 -32,741 9.46% 404,047,319
2008-07-04 2008-07-02 27.046 15,081,431 -24,199 9.48% 407,892,887
2008-07-03 2008-06-30 29.505 15,105,630 -4,067 9.49% 445,688,044
2008-07-02 2008-06-27 29.505 15,109,697 -19,523 9.50% 445,808,040
2008-06-30 2008-06-26 29.259 15,129,220 -9,151 9.51% 442,664,194
2008-06-27 2008-06-25 29.308 15,138,371 -2,643 9.51% 443,676,366
2008-06-26 2008-06-24 29.308 15,141,014 -7,057 9.52% 443,753,827
2008-06-25 2008-06-23 30.832 15,148,071 -13,625 9.52% 467,052,567
2008-06-24 2008-06-20 30.832 15,161,696 -11,388 9.53% 467,472,660
2008-06-23 2008-06-19 31.963 15,173,084 -282,056 9.54% 484,984,780
2008-06-20 2008-06-18 32.308 15,455,140 -5,084 9.71% 499,320,278
2008-06-19 2008-06-17 32.701 15,460,224 -8,134 9.72% 505,566,534
2008-06-18 2008-06-16 32.701 15,468,358 -3,254 9.72% 505,832,525
2008-06-17 2008-06-13 32.554 15,471,612 -813 9.72% 503,656,503
2008-06-13 2008-06-11 32.554 15,472,425 -52,873 9.72% 503,682,969
2008-06-12 2008-06-10 31.963 15,525,298 -16,269 9.76% 496,242,770
2008-06-11 2008-06-06 32.554 15,541,567 -20,132 9.77% 505,933,790
2008-06-10 2008-06-05 32.160 15,561,699 -106,152 9.78% 500,467,235
2008-06-06 2008-06-04 32.455 15,667,851 -92,934 9.85% 508,503,866
2008-06-04 2008-06-02 33.193 15,760,785 +610 9.91% 523,145,518
2008-06-03 2008-05-30 33.144 15,760,175 -610 9.91% 522,350,269
2008-06-02 2008-05-29 33.193 15,760,785 -4,881 9.91% 523,145,518
2008-05-30 2008-05-28 33.095 15,765,666 -21,011 9.91% 521,756,991
2008-05-29 2008-05-27 32.701 15,786,677 -160,924 9.92% 516,241,911
2008-05-28 2008-05-26 32.554 15,947,601 -2,237 10.02% 519,151,654
2008-05-27 2008-05-23 32.554 15,949,838 -4,881 10.02% 519,224,476
2008-05-26 2008-05-22 31.472 15,954,719 -2,973 10.03% 502,122,896
2008-05-23 2008-05-21 33.193 15,957,692 -104,525 10.03% 529,681,424
2008-05-22 2008-05-20 32.701 16,062,217 -19,116 10.10% 525,252,375
2008-05-21 2008-05-19 33.193 16,081,333 -2,034 10.11% 533,785,422
2008-05-20 2008-05-16 32.898 16,083,367 -8,817 10.11% 529,107,577
2008-05-19 2008-05-15 32.898 16,092,184 -8,273 10.11% 529,397,637
2008-05-16 2008-05-14 32.898 16,100,457 -1,749 10.12% 529,669,801
2008-05-15 2008-05-13 33.439 16,102,206 -599,089 10.12% 538,437,355
2008-05-14 2008-05-09 32.701 16,701,295 +5,287 10.50% 546,150,937
2008-05-13 2008-05-08 32.947 16,696,008 -891 10.49% 550,083,145
2008-05-06 2008-05-02 31.963 16,696,899 -610 10.49% 533,691,232
2008-05-05 2008-04-30 32.455 16,697,509 -976 10.49% 541,921,664
2008-04-30 2008-04-28 31.521 16,698,485 +203 10.50% 526,351,653
2008-04-28 2008-04-24 34.124 16,698,282 +376,290 10.50% 569,811,682
2008-04-24 2008-04-22 35.986 16,321,992 -1,590,611 10.50% 587,366,355
2008-04-23 2008-04-21 35.231 17,912,603 +198 11.52% 631,083,179
2008-04-22 2008-04-18 37.496 17,912,405 -3,358 11.52% 671,645,388
2008-04-21 2008-04-17 37.496 17,915,763 -3,576 11.53% 671,771,300
2008-04-18 2008-04-16 37.244 17,919,339 -25,233 11.53% 667,395,954
2008-04-16 2008-04-14 37.244 17,944,572 -7,948 11.54% 668,335,743
2008-04-11 2008-04-09 37.093 17,952,520 -5,555 11.55% 665,921,092
2008-04-10 2008-04-08 37.093 17,958,075 -397 11.55% 666,127,147
2008-04-09 2008-04-07 37.093 17,958,472 -199 11.55% 666,141,873
2008-04-03 2008-04-01 37.093 17,958,671 -795 11.55% 666,149,254
2008-04-02 2008-03-31 37.093 17,959,466 -28,031 11.55% 666,178,744
2008-04-01 2008-03-28 37.748 17,987,497 -231,085 11.57% 678,987,629
2008-03-28 2008-03-26 37.748 18,218,582 -20,465 11.72% 687,710,569
2008-03-27 2008-03-25 37.748 18,239,047 +39,340 11.73% 688,483,077
2008-03-26 2008-03-20 37.748 18,199,707 +41,327 11.71% 686,998,080
2008-03-25 2008-03-19 37.748 18,158,380 -794 11.68% 685,438,079
2008-03-18 2008-03-14 37.748 18,159,174 -7,948 11.68% 685,468,051
2008-03-14 2008-03-12 37.748 18,167,122 -433,138 11.69% 685,768,070
2008-03-12 2008-03-10 37.748 18,600,260 -5,762 11.97% 702,118,057
2008-03-06 2008-03-04 37.748 18,606,022 -1,172 11.97% 702,335,560
2008-03-05 2008-03-03 37.748 18,607,194 -398 11.97% 702,379,800
2008-03-04 2008-02-29 37.748 18,607,592 -97,953 11.97% 702,394,823
2008-03-03 2008-02-28 37.748 18,705,545 -39,737 12.03% 706,092,329
2008-02-29 2008-02-27 37.093 18,745,282 -101,410 12.06% 695,327,378
2008-02-28 2008-02-26 37.093 18,846,692 -6,700 12.12% 699,089,026
2008-02-27 2008-02-25 37.093 18,853,392 -89,373 12.13% 699,337,552
2008-02-20 2008-02-18 35.986 18,942,765 -186,766 12.19% 681,677,999
2008-02-12 2008-02-06 36.489 19,129,531 +1,376,704 12.31% 698,026,954
2008-02-11 2008-02-04 35.282 17,752,827 -1,369,667 11.42% 626,347,579
2008-02-05 2008-02-01 38.905 19,122,494 -794 12.30% 743,967,375
2008-02-01 2008-01-30 38.754 19,123,288 -1,590 12.30% 741,110,821
2008-01-31 2008-01-29 37.748 19,124,878 +596 12.30% 721,921,209
2008-01-30 2008-01-28 35.735 19,124,282 -30,598 12.30% 683,397,446
2008-01-29 2008-01-25 36.037 19,154,880 -198 12.32% 690,275,282
2008-01-28 2008-01-24 35.785 19,155,078 -3,577 12.32% 685,462,009
2008-01-25 2008-01-23 35.282 19,158,655 -596 12.32% 675,947,395
2008-01-24 2008-01-22 35.382 19,159,251 +23,048 12.32% 677,897,006
2008-01-23 2008-01-21 35.231 19,136,203 -5,961 12.31% 674,192,122
2008-01-22 2008-01-18 35.483 19,142,164 -47,685 12.31% 679,219,293
2008-01-21 2008-01-17 36.389 19,189,849 +29,804 12.34% 698,296,264
2008-01-18 2008-01-16 36.640 19,160,045 +49,671 12.33% 702,033,389
2008-01-17 2008-01-15 37.748 19,110,374 -1,788 12.29% 721,373,715
2008-01-16 2008-01-14 37.144 19,112,162 -13,113 12.29% 709,898,149
2008-01-15 2008-01-11 36.489 19,125,275 -1,192 12.30% 697,871,655
2008-01-14 2008-01-10 37.748 19,126,467 -78,283 12.30% 721,981,190
2008-01-11 2008-01-09 38.503 19,204,750 -423,800 12.35% 739,434,921
2008-01-10 2008-01-08 38.603 19,628,550 -199 12.63% 757,728,193
2008-01-08 2008-01-04 37.597 19,628,749 -1,589 12.63% 737,977,443
2008-01-07 2008-01-03 36.691 19,630,338 -3,974 12.63% 720,253,156
2008-01-03 2007-12-31 39.006 19,634,312 -596 12.63% 765,856,238
2008-01-02 2007-12-27 37.194 19,634,908 +199 12.63% 730,303,149
2007-12-28 2007-12-24 37.194 19,634,709 -6,557 12.63% 730,295,747
2007-12-27 2007-12-20 37.244 19,641,266 +10,928 12.64% 731,528,180
2007-12-21 2007-12-19 37.244 19,630,338 -9,736 12.63% 731,121,173
2007-12-20 2007-12-18 37.244 19,640,074 +1,590 12.63% 731,483,785
2007-12-19 2007-12-17 37.295 19,638,484 -13,909 12.63% 732,412,978
2007-12-18 2007-12-14 37.798 19,652,393 -7,947 12.64% 742,822,827
2007-12-17 2007-12-13 37.748 19,660,340 +397 12.65% 742,133,697
2007-12-14 2007-12-12 37.798 19,659,943 -6,556 12.65% 743,108,203
2007-12-12 2007-12-10 37.748 19,666,499 +1,390 12.65% 742,366,185
2007-12-11 2007-12-07 36.993 19,665,109 +994 12.65% 727,467,442
2007-12-10 2007-12-06 37.697 19,664,115 +199 12.65% 741,286,493
2007-12-07 2007-12-05 37.647 19,663,916 +198 12.65% 740,289,300
2007-12-06 2007-12-04 36.993 19,663,718 +994 12.65% 727,415,985
2007-12-05 2007-12-03 37.697 19,662,724 -199 12.65% 741,234,056
2007-12-04 2007-11-30 37.697 19,662,923 -4,570 12.65% 741,241,558
2007-12-03 2007-11-29 38.251 19,667,493 -199 12.65% 752,302,423
2007-11-30 2007-11-28 38.251 19,667,692 -834 12.65% 752,310,035
2007-11-28 2007-11-26 38.251 19,668,526 +16,888 12.65% 752,341,936
2007-11-27 2007-11-23 38.251 19,651,638 -794 12.64% 751,695,952
2007-11-26 2007-11-22 37.848 19,652,432 +198 12.64% 743,813,415
2007-11-23 2007-11-21 37.748 19,652,234 +2,583 12.64% 741,827,714
2007-11-22 2007-11-20 37.748 19,649,651 -92,191 12.64% 741,730,211
2007-11-21 2007-11-19 38.754 19,741,842 -1,788 12.70% 765,082,487
2007-11-20 2007-11-16 40.264 19,743,630 +5,166 12.70% 794,962,888
2007-11-16 2007-11-14 39.006 19,738,464 -795 12.70% 769,918,793
2007-11-15 2007-11-13 38.251 19,739,259 +11,524 12.70% 755,047,548
2007-11-14 2007-11-12 39.006 19,727,735 -9,537 12.69% 769,500,297
2007-11-13 2007-11-09 39.006 19,737,272 +3,974 12.70% 769,872,298
2007-11-12 2007-11-08 38.251 19,733,298 -920 12.69% 754,819,534
2007-11-09 2007-11-07 38.251 19,734,218 +324 12.69% 754,854,725
2007-11-08 2007-11-06 38.251 19,733,894 +5,563 12.69% 754,842,331
2007-11-07 2007-11-05 38.251 19,728,331 -3,775 12.69% 754,629,541
2007-11-06 2007-11-02 38.251 19,732,106 +3,974 12.69% 754,773,938
2007-11-02 2007-10-31 39.006 19,728,132 +19,074 12.69% 769,515,783
2007-11-01 2007-10-30 39.006 19,709,058 +451,219 12.68% 768,771,782
2007-10-31 2007-10-29 38.754 19,257,839 -325 12.39% 746,325,260
2007-10-30 2007-10-26 39.056 19,258,164 -470 12.39% 752,153,474
2007-10-29 2007-10-25 38.704 19,258,634 +4,768 12.39% 745,386,776
2007-10-26 2007-10-24 39.258 19,253,866 +10,531 12.39% 755,861,825
2007-10-25 2007-10-23 39.006 19,243,335 +11,472 12.38% 750,605,784
2007-10-24 2007-10-22 39.006 19,231,863 -4,121 12.37% 750,158,307
2007-10-22 2007-10-17 40.516 19,235,984 -7,947 12.37% 779,363,660
2007-10-18 2007-10-16 39.711 19,243,931 +3,974 12.38% 764,188,782
2007-10-17 2007-10-15 39.308 19,239,957 -1,193 12.38% 756,284,143
2007-10-16 2007-10-12 45.247 19,241,150 +83,449 12.38% 870,603,845
2007-10-15 2007-10-11 45.297 19,157,701 +3,179 12.32% 867,792,244
2007-10-12 2007-10-10 45.297 19,154,522 +247,366 12.32% 867,648,244
2007-10-11 2007-10-09 43.989 18,907,156 +23,246 12.16% 831,701,537
2007-10-10 2007-10-08 46.958 18,883,910 +23,048 12.15% 886,754,558
2007-10-09 2007-10-05 38.956 18,860,862 -6,358 12.13% 734,737,764
2007-10-05 2007-10-03 40.013 18,867,220 -11,127 12.14% 754,926,909
2007-10-03 2007-09-28 40.467 18,878,347 -3,576 12.14% 763,942,611
2007-10-02 2007-09-27 37.937 18,881,923 +94,014 12.15% 716,331,862
2007-09-28 2007-09-25 36.673 18,787,909 -2,767 12.15% 689,006,371
2007-09-25 2007-09-21 36.926 18,790,676 -989 12.15% 693,860,313
2007-09-24 2007-09-20 37.937 18,791,665 +1,582 12.15% 712,907,705
2007-09-20 2007-09-18 36.926 18,790,083 -396 12.15% 693,838,416
2007-09-19 2007-09-17 37.887 18,790,479 -197 12.15% 711,912,227
2007-09-18 2007-09-14 37.887 18,790,676 -1,187 12.15% 711,919,691
2007-09-17 2007-09-13 37.937 18,791,863 -197 12.15% 712,915,216
2007-09-13 2007-09-11 34.650 18,792,060 -9,094 12.15% 651,136,057
2007-09-06 2007-09-04 36.420 18,801,154 -989 12.16% 684,736,985
2007-09-04 2007-08-31 38.140 18,802,143 +19,770 12.16% 717,109,507
2007-09-03 2007-08-30 38.140 18,782,373 -5,931 12.14% 716,355,484
2007-08-29 2007-08-27 39.910 18,788,304 +101,021 12.15% 749,844,767
2007-08-28 2007-08-24 39.961 18,687,283 +95,487 12.08% 746,758,263
2007-08-22 2007-08-20 39.101 18,591,796 +1,612,984 12.02% 726,955,158
2007-08-21 2007-08-17 39.101 16,978,812 +791 10.98% 663,886,101
2007-08-17 2007-08-15 40.720 16,978,021 -791 10.98% 691,336,887
2007-08-10 2007-08-08 40.720 16,978,812 +4,152 10.98% 691,369,097
2007-08-03 2007-08-01 41.731 16,974,660 +15,097,833 10.97% 708,372,701
2007-07-26 2007-07-24 41.731 1,876,827 -25,304 1.21% 78,322,217
2007-07-25 2007-07-23 42.490 1,902,131 +790 1.23% 80,821,423
2007-07-23 2007-07-19 42.642 1,901,341 +39,539 1.23% 81,076,384
2007-07-19 2007-07-17 42.743 1,861,802 -1,581 1.20% 79,578,726
2007-07-18 2007-07-16 42.945 1,863,383 +395 1.20% 80,023,327
2007-07-17 2007-07-13 42.996 1,862,988 -1,582 1.20% 80,100,599
2007-07-16 2007-07-12 42.996 1,864,570 -29,851 1.21% 80,168,619
2007-07-11 2007-07-09 42.743 1,894,421 -37,364 1.22% 80,972,956
2007-07-05 2007-07-03 41.731 1,931,785 +9,884 1.25% 80,615,680
2007-07-04 2007-06-29 40.972 1,921,901 -211,137 1.24% 78,744,969
2007-07-03 2007-06-28 40.972 2,133,038 -120,593 1.38% 87,395,766
2007-06-29 2007-06-27 40.467 2,253,631 +3,756 1.46% 91,196,795
2007-06-28 2007-06-26 40.517 2,249,875 +121,779 1.45% 91,158,609
2007-06-27 2007-06-25 40.972 2,128,096 -60,098 1.38% 87,193,280
2007-06-26 2007-06-22 40.972 2,188,194 1.41% 89,655,642

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top