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: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.670 760,000 +0 0.03% 509,200
2025-10-13 2025-10-09 0.670 760,000 +0 0.03% 509,200
2025-10-10 2025-10-08 0.680 760,000 +0 0.03% 516,800
2025-10-09 2025-10-06 0.680 760,000 +0 0.03% 516,800
2025-10-08 2025-10-03 0.670 760,000 +0 0.03% 509,200
2025-10-06 2025-10-02 0.670 760,000 +0 0.03% 509,200
2025-10-03 2025-09-30 0.670 760,000 +0 0.03% 509,200
2025-10-02 2025-09-29 0.670 760,000 +0 0.03% 509,200
2025-09-30 2025-09-26 0.660 760,000 +0 0.03% 501,600
2025-09-29 2025-09-25 0.670 760,000 +0 0.03% 509,200
2025-09-26 2025-09-24 0.670 760,000 +0 0.03% 509,200
2025-09-25 2025-09-23 0.670 760,000 +0 0.03% 509,200
2025-09-24 2025-09-22 0.670 760,000 +0 0.03% 509,200
2025-09-23 2025-09-19 0.680 760,000 +0 0.03% 516,800
2025-09-22 2025-09-18 0.680 760,000 +0 0.03% 516,800
2025-09-19 2025-09-17 0.690 760,000 +0 0.03% 524,400
2025-09-18 2025-09-16 0.680 760,000 +0 0.03% 516,800
2025-09-17 2025-09-15 0.680 760,000 +0 0.03% 516,800
2025-09-16 2025-09-12 0.731 760,000 +0 0.03% 555,821
2025-09-15 2025-09-11 0.742 760,000 +32,571 0.03% 563,761
2025-09-12 2025-09-10 0.742 727,429 +0 0.03% 539,600
2025-09-11 2025-09-09 0.742 727,429 +0 0.03% 539,600
2025-09-10 2025-09-08 0.721 727,429 +0 0.03% 524,400
2025-09-09 2025-09-05 0.731 727,429 +0 0.03% 532,000
2025-09-08 2025-09-04 0.731 727,429 +0 0.03% 532,000
2025-09-05 2025-09-03 0.731 727,429 +0 0.03% 532,000
2025-09-04 2025-09-02 0.731 727,429 +0 0.03% 532,000
2025-09-03 2025-09-01 0.731 727,429 +0 0.03% 532,000
2025-09-02 2025-08-29 0.763 727,429 +0 0.03% 554,800
2025-09-01 2025-08-28 0.763 727,429 +0 0.03% 554,800
2025-08-29 2025-08-27 0.763 727,429 +0 0.03% 554,800
2025-08-28 2025-08-26 0.763 727,429 +0 0.03% 554,800
2025-08-27 2025-08-25 0.763 727,429 +0 0.03% 554,800
2025-08-26 2025-08-22 0.752 727,429 +0 0.03% 547,200
2025-08-25 2025-08-21 0.752 727,429 +0 0.03% 547,200
2025-08-22 2025-08-20 0.752 727,429 +0 0.03% 547,200
2025-08-21 2025-08-19 0.752 727,429 +0 0.03% 547,200
2025-08-20 2025-08-18 0.752 727,429 +0 0.03% 547,200
2025-08-19 2025-08-15 0.752 727,429 +0 0.03% 547,200
2025-08-18 2025-08-14 0.752 727,429 +0 0.03% 547,200
2025-08-15 2025-08-13 0.742 727,429 +0 0.03% 539,600
2025-08-14 2025-08-12 0.742 727,429 +0 0.03% 539,600
2025-08-13 2025-08-11 0.742 727,429 +0 0.03% 539,600
2025-08-12 2025-08-08 0.731 727,429 +0 0.03% 532,000
2025-08-11 2025-08-07 0.731 727,429 +0 0.03% 532,000
2025-08-08 2025-08-06 0.721 727,429 +0 0.03% 524,400
2025-08-07 2025-08-05 0.721 727,429 +0 0.03% 524,400
2025-08-06 2025-08-04 0.721 727,429 +0 0.03% 524,400
2025-08-05 2025-08-01 0.721 727,429 +36,372 0.03% 524,400
2025-06-27 2025-06-25 0.819 691,057 +47,333 0.03% 565,814
2025-06-24 2025-06-20 0.774 643,724 +3,566 0.03% 498,180
2025-06-12 2025-06-10 0.774 640,158 +3,566 0.03% 495,420
2025-06-05 2025-06-03 0.751 636,592 +3,567 0.03% 478,380
2025-06-04 2025-06-02 0.740 633,025 +1,783 0.03% 468,600
2025-05-27 2025-05-23 0.763 631,242 +3,566 0.03% 481,440
2025-05-26 2025-05-22 0.774 627,676 +1,783 0.03% 485,760
2024-10-15 2024-10-10 0.774 625,893 -53,495 0.03% 484,380
2024-09-05 2024-09-03 0.849 679,388 +59,946 0.03% 576,662
2024-06-28 2024-06-26 1.271 619,442 +25,810 0.03% 787,179
2024-05-14 2024-05-10 0.976 593,632 -152,692 0.03% 579,120
2024-05-07 2024-05-03 0.783 746,324 +43,626 0.04% 584,380
2024-04-02 2024-03-27 0.719 702,698 -7,790 0.04% 505,120
2024-03-28 2024-03-26 0.719 710,488 -7,791 0.04% 510,720
2024-02-22 2024-02-20 0.706 718,279 +1,558 0.04% 507,100
2023-10-10 2023-10-06 0.719 716,721 +3,116 0.04% 515,200
2023-10-05 2023-10-03 0.719 713,605 -46,742 0.04% 512,960
2023-09-11 2023-09-06 1.232 760,347 +190,087 0.04% 936,960
2023-09-06 2023-09-04 1.249 570,260 -150,746 0.04% 712,479
2023-08-14 2023-08-10 1.095 721,006 -5,842 0.05% 789,760
2023-07-18 2023-07-13 1.044 726,848 -175,285 0.05% 758,840
2023-07-14 2023-07-12 1.044 902,133 -265,265 0.06% 941,840
2023-07-03 2023-06-29 1.131 1,167,398 +36,481 0.08% 1,319,969
2023-06-23 2023-06-20 1.184 1,130,917 +146,035 0.08% 1,338,660
2022-11-16 2022-11-14 1.166 984,882 -502,630 0.07% 1,148,399
2022-09-28 2022-09-26 1.113 1,487,512 +3,396 0.11% 1,655,640
2022-09-20 2022-09-16 1.201 1,484,116 -11,321 0.11% 1,782,960
2022-09-09 2022-09-07 1.403 1,495,437 +83,080 0.11% 2,098,060
2022-07-06 2022-07-04 2.542 1,412,357 +196,502 0.11% 3,590,719
2022-07-04 2022-06-29 2.586 1,215,855 +9,204 0.11% 3,143,980
2022-06-23 2022-06-21 2.651 1,206,651 +1,841 0.11% 3,198,840
2022-06-10 2022-06-08 2.890 1,204,810 -6,443 0.11% 3,481,940
2022-05-10 2022-05-05 2.434 1,211,253 -4,602 0.11% 2,947,840
2022-04-11 2022-04-07 2.325 1,215,855 +11,045 0.11% 2,826,940
2022-04-08 2022-04-06 2.434 1,204,810 +399,456 0.11% 2,932,160
2022-03-31 2022-03-29 2.455 805,354 +4,602 0.07% 1,977,499
2022-03-28 2022-03-24 2.521 800,752 -9,204 0.07% 2,018,399
2022-03-22 2022-03-18 2.434 809,956 -9,204 0.07% 1,971,199
2022-03-18 2022-03-16 2.151 819,160 +18,408 0.07% 1,762,199
2022-02-28 2022-02-24 2.260 800,752 -4,602 0.07% 1,809,599
2022-02-15 2022-02-11 2.434 805,354 -9,204 0.07% 1,959,999
2022-02-11 2022-02-09 2.499 814,558 +9,204 0.07% 2,035,499
2022-02-07 2022-01-31 2.499 805,354 -9,204 0.07% 2,012,499
2022-01-27 2022-01-25 2.325 814,558 +9,204 0.07% 1,893,899
2022-01-20 2022-01-18 2.608 805,354 +4,602 0.07% 2,099,999
2022-01-19 2022-01-17 2.564 800,752 -18,408 0.07% 2,053,199
2022-01-12 2022-01-10 3.166 819,160 +133,196 0.07% 2,593,269
2022-01-07 2022-01-05 3.244 685,964 +3,854 0.07% 2,225,001
2021-12-14 2021-12-10 3.529 682,110 -105,592 0.07% 2,407,201
2021-11-09 2021-11-05 2.258 787,702 -57,806 0.08% 1,778,280
2021-11-03 2021-11-01 2.309 845,508 -57,806 0.09% 1,952,660
2021-10-28 2021-10-26 2.361 903,314 -77,074 0.10% 2,133,040
2021-10-19 2021-10-15 2.284 980,388 -154,149 0.11% 2,238,719
2021-10-06 2021-10-04 2.258 1,134,537 -231,224 0.12% 2,561,279
2021-09-23 2021-09-20 2.673 1,365,761 +62,430 0.15% 3,650,320
2021-09-20 2021-09-16 2.751 1,303,331 +77,075 0.14% 3,584,921
2021-09-13 2021-09-09 3.357 1,226,256 +66,152 0.13% 4,116,300
2021-08-19 2021-08-17 3.247 1,160,104 +3,635 0.13% 3,766,561
2021-08-09 2021-08-05 3.522 1,156,469 +254,408 0.13% 4,072,959
2021-08-03 2021-07-30 3.054 902,061 +109,033 0.10% 2,755,021
2021-07-15 2021-07-13 2.504 793,028 +36,344 0.09% 1,985,619
2021-07-12 2021-07-08 2.696 756,684 +72,688 0.09% 2,040,360
2021-07-06 2021-07-02 2.614 683,996 +94,495 0.08% 1,787,900
2021-07-05 2021-06-30 2.421 589,501 -10,904 0.07% 1,427,359
2021-07-02 2021-06-29 1.926 600,405 -3,634 0.07% 1,156,401
2021-05-03 2021-04-29 1.761 604,039 +3,634 0.07% 1,063,680
2021-01-07 2021-01-05 1.486 600,405 -40,705 0.07% 892,081
2020-11-10 2020-11-06 1.059 641,110 +40,705 0.07% 679,140
2020-10-21 2020-10-19 0.977 600,405 -58,150 0.07% 586,460
2020-07-27 2020-07-23 0.880 658,555 -18,172 0.07% 579,840
2020-07-14 2020-07-10 0.963 676,727 +58,150 0.08% 651,700
2020-07-08 2020-07-06 1.046 618,577 +727 0.07% 646,760
2020-07-07 2020-07-03 0.991 617,850 +18,172 0.07% 612,000
2020-07-03 2020-06-30 1.871 599,678 +149,920 0.07% 1,122,001
2020-06-01 2020-05-28 1.633 449,758 -13,629 0.07% 734,250
2020-05-28 2020-05-26 1.706 463,387 -27,258 0.07% 790,500
2020-05-25 2020-05-21 1.449 490,645 +27,258 0.07% 710,999
2020-05-05 2020-04-29 1.578 463,387 +13,629 0.07% 731,000
2020-01-23 2020-01-21 3.155 449,758 -10,358 0.07% 1,418,999
2020-01-06 2020-01-02 3.228 460,116 -81,775 0.07% 1,485,439
2019-10-28 2019-10-24 3.265 541,891 -125,387 0.08% 1,769,321
2019-09-17 2019-09-13 3.669 667,278 -49,064 0.10% 2,448,001
2019-07-11 2019-07-09 4.072 716,342 -109,578 0.11% 2,917,079
2019-07-08 2019-07-04 4.826 825,920 +47,389 0.13% 3,985,901
2019-05-09 2019-05-07 5.060 778,531 -77,082 0.13% 3,939,001
2019-04-04 2019-04-02 5.060 855,613 -66,805 0.14% 4,328,999
2019-04-01 2019-03-28 5.176 922,418 +15,417 0.15% 4,774,701
2019-03-28 2019-03-26 5.137 907,001 -63,722 0.15% 4,659,599
2019-03-27 2019-03-25 5.137 970,723 +63,722 0.16% 4,986,962
2019-03-26 2019-03-22 5.332 907,001 -51,388 0.15% 4,836,098
2019-03-25 2019-03-21 5.254 958,389 -25,695 0.15% 5,035,498
2019-03-19 2019-03-15 4.943 984,084 -42,138 0.16% 4,864,102
2019-03-15 2019-03-13 4.709 1,026,222 +51,388 0.17% 4,832,741
2019-03-14 2019-03-12 4.787 974,834 -13,361 0.16% 4,666,622
2019-03-11 2019-03-07 4.865 988,195 +25,694 0.16% 4,807,502
2019-03-08 2019-03-06 4.904 962,501 +29,806 0.15% 4,719,962
2019-03-07 2019-03-05 4.865 932,695 -38,542 0.15% 4,537,498
2019-03-06 2019-03-04 4.748 971,237 +41,111 0.16% 4,611,602
2019-03-04 2019-02-28 4.670 930,126 +87,360 0.15% 4,344,000
2019-03-01 2019-02-27 4.670 842,766 +64,235 0.14% 3,936,000
2019-02-28 2019-02-26 4.631 778,531 +5,139 0.13% 3,605,701
2019-02-27 2019-02-25 4.709 773,392 +5,139 0.12% 3,642,100
2019-02-26 2019-02-22 4.631 768,253 +5,139 0.12% 3,558,099
2018-11-30 2018-11-28 4.009 763,114 -25,694 0.12% 3,059,098
2018-11-16 2018-11-14 4.709 788,808 -10,792 0.13% 3,714,698
2018-11-08 2018-11-06 4.826 799,600 +5,139 0.13% 3,858,880
2018-11-06 2018-11-02 4.943 794,461 +2,569 0.13% 3,926,839
2018-10-30 2018-10-26 4.943 791,892 -1,541 0.13% 3,914,141
2018-10-29 2018-10-25 4.865 793,433 -12,847 0.13% 3,859,998
2018-10-23 2018-10-19 4.592 806,280 -77,083 0.13% 3,702,838
2018-10-18 2018-10-15 4.398 883,363 -25,694 0.14% 3,884,941
2018-10-15 2018-10-11 4.242 909,057 -66,804 0.15% 3,856,421
2018-10-11 2018-10-09 4.437 975,861 -179,859 0.16% 4,329,718
2018-10-09 2018-10-05 4.398 1,155,720 -7,708 0.19% 5,082,740
2018-10-04 2018-10-02 4.592 1,163,428 +5,139 0.19% 5,343,039
2018-10-03 2018-09-28 4.592 1,158,289 -10,278 0.19% 5,319,438
2018-09-24 2018-09-20 4.048 1,168,567 -2,570 0.19% 4,729,920
2018-09-21 2018-09-19 4.048 1,171,137 -2,569 0.19% 4,740,322
2018-09-18 2018-09-14 4.203 1,173,706 -7,708 0.19% 4,933,440
2018-09-12 2018-09-10 4.320 1,181,414 -28,778 0.19% 5,103,779
2018-09-11 2018-09-07 4.281 1,210,192 -2,569 0.19% 5,181,002
2018-08-17 2018-08-15 3.736 1,212,761 -2,569 0.20% 4,531,200
2018-08-14 2018-08-10 3.892 1,215,330 -2,570 0.20% 4,729,999
2018-08-08 2018-08-06 3.892 1,217,900 -5,139 0.20% 4,740,001
2018-07-20 2018-07-18 4.359 1,223,039 -10,277 0.20% 5,331,202
2018-07-09 2018-07-05 4.535 1,233,316 +26,811 0.20% 5,593,599
2018-07-04 2018-06-29 4.376 1,206,505 -50,271 0.20% 5,280,000
2018-05-28 2018-05-24 5.729 1,256,776 +5,027 0.21% 7,200,000
2018-04-13 2018-04-11 5.490 1,251,749 -313,691 0.21% 6,872,400
2018-03-27 2018-03-23 5.411 1,565,440 -5,027 0.26% 8,470,079
2018-03-26 2018-03-22 5.729 1,570,467 +10,054 0.26% 8,997,118
2018-03-21 2018-03-19 5.809 1,560,413 +10,054 0.26% 9,063,679
2018-02-13 2018-02-09 5.649 1,550,359 +21,617 0.26% 8,758,561
2018-02-08 2018-02-06 6.087 1,528,742 +13,070 0.25% 9,305,458
2018-01-26 2018-01-24 6.206 1,515,672 +17,595 0.25% 9,406,801
2017-12-29 2017-12-27 6.246 1,498,077 -37,703 0.25% 9,357,200
2017-12-21 2017-12-19 6.365 1,535,780 +37,703 0.25% 9,775,998
2017-12-13 2017-12-11 6.365 1,498,077 +25,136 0.25% 9,536,000
2017-12-12 2017-12-08 6.326 1,472,941 +38,708 0.24% 9,317,397
2017-12-05 2017-12-01 6.485 1,434,233 +7,541 0.24% 9,300,781
2017-11-28 2017-11-24 6.763 1,426,692 +5,027 0.23% 9,649,199
2017-11-21 2017-11-17 6.485 1,421,665 +10,054 0.23% 9,219,280
2017-11-14 2017-11-10 6.843 1,411,611 +8,044 0.23% 9,659,521
2017-11-13 2017-11-09 6.883 1,403,567 -88,980 0.23% 9,660,317
2017-11-02 2017-10-31 6.445 1,492,547 -43,233 0.25% 9,619,559
2017-11-01 2017-10-30 6.485 1,535,780 +37,703 0.25% 9,959,298
2017-10-31 2017-10-27 6.564 1,498,077 +10,054 0.25% 9,834,000
2017-10-30 2017-10-26 6.724 1,488,023 +57,812 0.24% 10,004,801
2017-10-26 2017-10-24 6.763 1,430,211 +5,027 0.24% 9,672,999
2017-10-23 2017-10-19 6.883 1,425,184 +25,136 0.23% 9,809,100
2017-10-18 2017-10-16 7.161 1,400,048 +15,081 0.23% 10,025,996
2017-10-17 2017-10-13 7.540 1,384,967 -10,054 0.23% 10,442,113
2017-10-16 2017-10-12 7.098 1,395,021 +11,130 0.23% 9,902,507
2017-10-11 2017-10-09 6.898 1,383,891 -1,496 0.23% 9,546,001
2017-10-04 2017-09-29 6.938 1,385,387 +29,922 0.23% 9,611,880
2017-10-03 2017-09-28 7.139 1,355,465 +4,987 0.22% 9,676,080
2017-09-29 2017-09-27 7.580 1,350,478 -4,987 0.22% 10,236,240
2017-09-27 2017-09-25 7.419 1,355,465 +24,935 0.22% 10,056,600
2017-09-26 2017-09-22 7.580 1,330,530 +24,935 0.22% 10,085,040
2017-09-25 2017-09-21 7.820 1,305,595 -291,739 0.22% 10,210,199
2017-09-22 2017-09-20 7.941 1,597,334 +22,441 0.27% 12,683,878
2017-09-21 2017-09-19 7.901 1,574,893 +2,494 0.26% 12,442,522
2017-09-20 2017-09-18 7.379 1,572,399 -17,455 0.26% 11,603,038
2017-09-19 2017-09-15 7.459 1,589,854 +14,961 0.26% 11,859,362
2017-09-18 2017-09-14 7.419 1,574,893 +89,766 0.26% 11,684,602
2017-09-15 2017-09-13 7.219 1,485,127 +49,870 0.25% 10,720,801
2017-09-14 2017-09-12 7.299 1,435,257 +184,519 0.24% 10,475,920
2017-09-12 2017-09-08 6.697 1,250,738 +9,974 0.21% 8,376,719
2017-09-11 2017-09-07 6.738 1,240,764 -7,481 0.21% 8,359,679
2017-09-06 2017-09-04 6.417 1,248,245 +11,969 0.21% 8,009,602
2017-09-04 2017-08-31 6.176 1,236,276 +24,935 0.21% 7,635,321
2017-08-30 2017-08-28 6.296 1,211,341 +27,429 0.20% 7,627,061
2017-08-29 2017-08-25 6.336 1,183,912 +29,922 0.20% 7,501,837
2017-08-28 2017-08-24 6.577 1,153,990 +19,948 0.19% 7,589,917
2017-08-25 2017-08-22 6.657 1,134,042 -2,494 0.19% 7,549,677
2017-08-24 2017-08-21 6.176 1,136,536 +29,922 0.19% 7,019,320
2017-08-22 2017-08-18 6.256 1,106,614 -9,974 0.18% 6,923,280
2017-08-21 2017-08-17 6.256 1,116,588 -24,935 0.19% 6,985,680
2017-08-18 2017-08-16 5.575 1,141,523 -2,493 0.19% 6,363,420
2017-08-15 2017-08-11 4.652 1,144,016 +9,974 0.19% 5,322,078
2017-08-14 2017-08-10 4.853 1,134,042 +4,987 0.19% 5,503,078
2017-08-10 2017-08-08 4.933 1,129,055 +12,467 0.19% 5,569,438
2017-07-31 2017-07-27 4.492 1,116,588 +4,987 0.19% 5,015,360
2017-07-28 2017-07-26 4.532 1,111,601 -17,953 0.18% 5,037,540
2017-07-19 2017-07-17 4.411 1,129,554 +2,493 0.19% 4,982,999
2017-07-06 2017-07-04 4.732 1,127,061 -43,047,072 0.19% 5,333,601
2017-06-09 2017-06-07 4.813 44,174,133 -997 7.33% 212,588,815
2017-05-23 2017-05-19 4.411 44,175,130 +997 7.33% 194,877,479
2017-03-22 2017-03-20 4.933 44,174,133 +4,987 7.33% 217,903,536
2017-03-16 2017-03-14 5.053 44,169,146 +2,494 7.33% 223,193,056
2017-03-14 2017-03-10 4.933 44,166,652 -374,025 7.33% 217,866,633
2017-03-02 2017-02-28 4.893 44,540,677 +17,953 7.39% 217,925,362
2017-02-24 2017-02-22 4.732 44,522,724 -8,976 7.39% 210,695,309
2017-02-22 2017-02-20 4.492 44,531,700 -49,870 7.39% 200,022,305
2017-02-15 2017-02-13 4.331 44,581,570 -52,364 7.40% 193,094,652
2017-02-08 2017-02-06 3.690 44,633,934 -2,493 7.41% 164,681,239
2017-02-07 2017-02-03 3.690 44,636,427 -54,857 7.41% 164,690,437
2017-02-06 2017-02-02 3.649 44,691,284 -16,956 7.42% 163,100,524
2017-02-02 2017-01-27 3.529 44,708,240 -6,483 7.42% 157,783,424
2017-01-26 2017-01-24 3.730 44,714,723 -8,977 7.42% 166,772,571
2017-01-24 2017-01-20 3.730 44,723,700 -54,856 7.42% 166,806,053
2017-01-23 2017-01-19 3.770 44,778,556 +24,935 7.43% 168,806,463
2017-01-20 2017-01-18 3.770 44,753,621 +62,337 7.43% 168,712,463
2017-01-04 2016-12-30 3.369 44,691,284 -1,496 7.42% 150,554,330
2016-11-17 2016-11-15 3.609 44,692,780 -4,987 7.42% 161,313,610
2016-11-16 2016-11-14 3.409 44,697,767 -9,974 7.42% 152,368,743
2016-09-21 2016-09-19 3.248 44,707,741 +9,974 7.42% 145,230,849
2016-09-13 2016-09-09 3.529 44,697,767 -9,974 7.42% 157,746,463
2016-08-10 2016-08-08 3.008 44,707,741 -19,948 7.42% 134,473,008
2016-08-08 2016-08-04 3.008 44,727,689 -11,969 7.42% 134,533,008
2016-08-05 2016-08-03 2.968 44,739,658 -25,932 7.42% 132,774,756
2016-08-01 2016-07-28 3.008 44,765,590 -51,865 7.43% 134,647,008
2016-07-26 2016-07-22 2.968 44,817,455 -9,974 7.44% 133,005,635
2016-07-20 2016-07-18 2.968 44,827,429 -19,948 7.44% 133,035,235
2016-07-11 2016-07-07 3.008 44,847,377 -20,945 7.44% 134,893,009
2016-07-05 2016-06-30 2.968 44,868,322 -1,496 7.45% 133,156,594
2016-06-22 2016-06-20 2.968 44,869,818 -24,935 7.45% 133,161,034
2016-06-20 2016-06-16 2.928 44,894,753 +24,935 7.45% 131,434,561
2016-06-14 2016-06-10 3.048 44,869,818 +24,935 7.45% 136,759,981
2016-06-08 2016-06-06 3.048 44,844,883 +87,272 7.44% 136,683,981
2016-06-06 2016-06-02 3.248 44,757,611 +32,415 7.43% 145,392,849
2016-06-03 2016-06-01 3.329 44,725,196 -74,805 7.42% 148,874,898
2016-05-25 2016-05-23 3.088 44,800,001 -8,976 7.43% 138,343,857
2016-05-17 2016-05-13 3.008 44,808,977 -17,455 7.44% 134,777,508
2016-05-03 2016-04-28 3.369 44,826,432 -14,961 7.44% 151,009,611
2016-04-22 2016-04-20 3.289 44,841,393 -14,961 7.44% 147,463,344
2016-04-20 2016-04-18 3.329 44,856,354 +14,961 7.44% 149,311,478
2016-04-18 2016-04-14 3.369 44,841,393 +24,935 7.44% 151,060,011
2016-04-15 2016-04-13 3.409 44,816,458 +12,468 7.44% 152,773,345
2016-04-14 2016-04-12 3.369 44,803,990 +7,480 7.43% 150,934,009
2016-04-07 2016-04-05 3.369 44,796,510 +32,915 7.43% 150,908,811
2016-04-06 2016-04-01 3.329 44,763,595 -14,961 7.43% 149,002,715
2016-03-31 2016-03-29 3.248 44,778,556 +24,935 7.43% 145,460,888
2016-03-29 2016-03-23 3.208 44,753,621 -2,494 7.43% 143,585,074
2016-03-24 2016-03-22 3.208 44,756,115 +6,982 7.43% 143,593,076
2016-03-23 2016-03-21 3.128 44,749,133 +17,454 7.43% 139,981,409
2016-03-22 2016-03-18 3.048 44,731,679 -57,849 7.42% 136,338,943
2016-03-16 2016-03-14 3.048 44,789,528 +24,935 7.43% 136,515,263
2016-03-08 2016-03-04 3.048 44,764,593 +24,935 7.43% 136,439,263
2016-02-15 2016-02-11 2.888 44,739,658 -99,740 7.42% 129,186,249
2016-01-28 2016-01-26 2.847 44,839,398 +128,166 7.44% 127,675,996
2016-01-12 2016-01-08 3.128 44,711,232 -14,961 7.42% 139,862,849
2015-12-28 2015-12-22 3.289 44,726,193 +14,961 7.42% 147,084,503
2015-12-17 2015-12-15 3.248 44,711,232 +9,692,425 7.42% 145,242,189
2015-12-02 2015-11-30 3.248 35,018,807 +99,740 5.81% 113,756,834
2015-11-04 2015-11-02 3.649 34,919,067 +14,961 5.79% 127,436,887
2015-11-02 2015-10-29 3.770 34,904,106 -6,981 5.79% 131,581,703
2015-10-30 2015-10-28 3.890 34,911,087 -60,842 5.79% 135,808,276
2015-10-27 2015-10-23 3.970 34,971,929 -31,917 5.80% 138,850,009
2015-10-13 2015-10-09 4.152 35,003,846 -62,337 5.81% 145,325,283
2015-10-12 2015-10-08 4.152 35,066,183 +515,679 5.82% 145,584,087
2015-10-06 2015-10-02 4.192 34,550,504 -149,866 5.82% 144,849,451
2015-09-18 2015-09-16 4.152 34,700,370 +9,827 5.84% 144,065,343
2015-09-15 2015-09-11 4.111 34,690,543 +2,457 5.84% 142,612,539
2015-09-07 2015-09-02 4.111 34,688,086 +36,852 5.84% 142,602,439
2015-08-31 2015-08-27 3.948 34,651,234 -122,841 5.83% 136,809,319
2015-08-28 2015-08-26 3.785 34,774,075 -25,060 5.86% 131,632,696
2015-08-26 2015-08-24 3.948 34,799,135 -45,697 5.86% 137,393,259
2015-08-25 2015-08-21 4.315 34,844,832 +17,198 5.87% 150,338,247
2015-08-24 2015-08-20 4.437 34,827,634 -245,683 5.86% 154,516,802
2015-08-21 2015-08-19 4.640 35,073,317 +49,137 5.91% 162,744,730
2015-07-21 2015-07-17 5.291 35,024,180 +9,827 5.90% 185,326,093
2015-07-16 2015-07-14 5.047 35,014,353 -4,914 5.90% 176,722,982
2015-07-15 2015-07-13 5.047 35,019,267 +4,914 5.90% 176,747,784
2015-07-03 2015-06-30 5.739 35,014,353 -9,827 5.90% 200,951,133
2015-06-29 2015-06-25 5.780 35,024,180 -8,845 5.90% 202,433,117
2015-06-25 2015-06-23 5.861 35,033,025 -24,568 5.90% 205,336,130
2015-06-15 2015-06-11 5.962 35,057,593 +355,313 5.90% 209,025,576
2015-06-10 2015-06-08 6.127 34,702,280 -12,159 5.90% 212,614,858
2015-06-08 2015-06-04 6.168 34,714,439 -973 5.90% 214,116,799
2015-06-05 2015-06-03 6.209 34,715,412 -973 5.90% 215,550,286
2015-06-03 2015-06-01 6.086 34,716,385 -1,945 5.91% 211,273,751
2015-06-01 2015-05-28 5.962 34,718,330 +972 5.91% 207,002,772
2015-05-26 2015-05-21 6.209 34,717,358 -7,295 5.91% 215,562,369
2015-05-05 2015-04-30 6.045 34,724,653 +14,591 5.91% 209,896,202
2015-04-27 2015-04-23 6.086 34,710,062 +4,864 5.90% 211,235,271
2015-04-22 2015-04-20 6.209 34,705,198 +4,864 5.90% 215,486,866
2015-04-21 2015-04-17 6.497 34,700,334 -4,864 5.90% 225,444,723
2015-04-13 2015-04-09 5.798 34,705,198 -9,728 5.90% 201,216,213
2015-04-10 2015-04-08 5.675 34,714,926 -65,662 5.90% 196,990,219
2015-04-09 2015-04-02 5.304 34,780,588 -48,638 5.92% 184,491,330
2015-04-02 2015-03-31 5.181 34,829,226 -4,864 5.92% 180,452,831
2015-03-26 2015-03-24 4.729 34,834,090 +262,648 5.93% 164,722,013
2015-03-18 2015-03-16 5.058 34,571,442 -9,728 5.88% 174,852,537
2015-03-17 2015-03-13 5.099 34,581,170 +4,378 5.88% 176,323,704
2015-03-13 2015-03-11 4.975 34,576,792 -973 5.88% 172,036,025
2015-02-13 2015-02-11 5.181 34,577,765 -486 5.88% 179,149,993
2015-02-06 2015-02-04 5.181 34,578,251 -1,460 5.88% 179,152,511
2015-01-30 2015-01-28 5.017 34,579,711 +12,160 5.88% 173,472,454
2015-01-21 2015-01-19 4.934 34,567,551 +48,639 5.88% 170,568,641
2015-01-07 2015-01-05 5.346 34,518,912 -25,292 5.87% 184,522,692
2015-01-06 2015-01-02 5.304 34,544,204 +25,292 5.87% 183,237,447
2014-12-22 2014-12-18 5.222 34,518,912 -24,320 5.86% 180,264,476
2014-12-16 2014-12-12 5.058 34,543,232 +15,078 5.87% 174,709,859
2014-12-15 2014-12-11 5.099 34,528,154 -1,459 5.87% 176,053,384
2014-12-12 2014-12-10 5.222 34,529,613 +24,319 5.87% 180,320,359
2014-12-09 2014-12-05 5.387 34,505,294 -1,945 5.86% 185,868,742
2014-11-26 2014-11-24 5.428 34,507,239 -4,864 5.86% 187,298,144
2014-11-21 2014-11-19 5.428 34,512,103 -34,047 5.86% 187,324,545
2014-11-20 2014-11-18 5.304 34,546,150 +4,864 5.87% 183,247,769
2014-11-13 2014-11-11 5.716 34,541,286 -4,378 5.87% 197,425,222
2014-11-11 2014-11-07 5.510 34,545,664 +4,864 5.87% 190,347,718
2014-11-10 2014-11-06 5.510 34,540,800 +5,837 5.87% 190,320,917
2014-11-05 2014-11-03 5.592 34,534,963 -4,864 5.87% 193,128,886
2014-11-04 2014-10-31 5.510 34,539,827 -121,596 5.87% 190,315,556
2014-11-03 2014-10-30 5.469 34,661,423 +29,183 5.89% 189,560,289
2014-10-28 2014-10-24 5.716 34,632,240 +24,319 5.88% 197,945,081
2014-10-24 2014-10-22 5.880 34,607,921 -24,319 5.88% 203,498,344
2014-10-20 2014-10-16 5.921 34,632,240 +24,319 5.88% 205,065,408
2014-10-13 2014-10-09 6.231 34,607,921 +348,402 5.88% 215,630,579
2014-10-03 2014-09-29 6.065 34,259,519 +12,037 5.88% 207,767,540
2014-09-24 2014-09-22 6.231 34,247,482 -21,667 5.88% 213,384,802
2014-08-29 2014-08-27 6.563 34,269,149 +12,037 5.88% 224,907,525
2014-08-28 2014-08-26 6.563 34,257,112 +12,038 5.88% 224,828,527
2014-08-25 2014-08-21 6.563 34,245,074 +7,222 5.88% 224,749,522
2014-08-19 2014-08-15 6.563 34,237,852 +24,074 5.88% 224,702,124
2014-08-11 2014-08-07 6.438 34,213,778 +96,298 5.87% 220,280,631
2014-08-07 2014-08-05 6.480 34,117,480 +4,815 5.86% 221,077,795
2014-08-05 2014-08-01 6.231 34,112,665 -2,407 5.85% 212,544,802
2014-07-31 2014-07-29 6.189 34,115,072 +4,815 5.85% 211,142,734
2014-07-30 2014-07-28 6.106 34,110,257 +4,814 5.85% 208,279,203
2014-07-23 2014-07-21 6.106 34,105,443 +4,815 5.85% 208,249,808
2014-07-22 2014-07-18 6.106 34,100,628 +48,149 5.85% 208,220,407
2014-07-21 2014-07-17 6.355 34,052,479 +2,408 5.84% 216,413,199
2014-07-18 2014-07-16 6.397 34,050,071 +12,037 5.84% 217,812,261
2014-07-15 2014-07-11 6.480 34,038,034 +24,074 5.84% 220,562,993
2014-07-14 2014-07-10 6.480 34,013,960 -106,409 5.84% 220,406,996
2014-07-11 2014-07-09 6.480 34,120,369 +106,409 5.86% 221,096,515
2014-07-10 2014-07-08 6.563 34,013,960 -68,371 5.84% 223,232,726
2014-07-09 2014-07-07 6.521 34,082,331 +68,371 5.85% 222,265,738
2014-07-08 2014-07-04 6.521 34,013,960 -97,742 5.84% 221,819,861
2014-07-07 2014-07-03 6.480 34,111,702 +159,373 5.85% 221,040,354
2014-07-03 2014-06-30 6.563 33,952,329 +24,074 5.83% 222,828,244
2014-07-02 2014-06-27 6.438 33,928,255 -86,186 5.82% 218,442,331
2014-06-30 2014-06-26 6.480 34,014,441 +86,186 5.84% 220,410,113
2014-06-27 2014-06-25 6.480 33,928,255 -62,112 5.82% 219,851,636
2014-06-26 2014-06-24 6.563 33,990,367 +110,261 5.83% 223,077,886
2014-06-25 2014-06-23 6.521 33,880,106 -115,557 5.81% 220,946,941
2014-06-24 2014-06-20 6.563 33,995,663 +58,742 5.83% 223,112,644
2014-06-23 2014-06-19 6.688 33,936,921 +56,815 5.82% 226,956,117
2014-06-20 2014-06-18 6.729 33,880,106 +48,149 5.81% 227,983,468
2014-06-12 2014-06-10 6.853 33,831,957 +201,381 5.81% 231,850,138
2014-06-11 2014-06-09 6.602 33,630,576 +8,615 5.81% 222,038,244
2014-06-09 2014-06-05 6.519 33,621,961 +23,931 5.80% 219,171,474
2014-05-30 2014-05-28 6.686 33,598,030 -90,938 5.80% 224,631,257
2014-05-29 2014-05-27 6.686 33,688,968 +114,869 5.82% 225,239,254
2014-05-21 2014-05-19 6.602 33,574,099 +11,966 5.80% 221,665,367
2014-05-19 2014-05-15 6.769 33,562,133 -90,938 5.79% 227,196,146
2014-05-16 2014-05-14 6.769 33,653,071 +90,938 5.81% 227,811,743
2014-05-14 2014-05-12 6.769 33,562,133 -100,032 5.79% 227,196,146
2014-05-13 2014-05-09 6.811 33,662,165 +123,963 5.81% 229,279,929
2014-05-07 2014-05-02 7.062 33,538,202 +11,966 5.79% 236,844,264
2014-05-05 2014-04-30 7.020 33,526,236 -134,015 5.79% 235,358,816
2014-05-02 2014-04-29 6.895 33,660,251 +134,015 5.81% 232,079,983
2014-04-30 2014-04-28 6.937 33,526,236 +11,965 5.79% 232,556,925
2014-04-25 2014-04-23 7.187 33,514,271 -58,392 5.79% 240,876,601
2014-04-24 2014-04-22 7.145 33,572,663 +58,392 5.80% 239,893,396
2014-04-23 2014-04-17 7.187 33,514,271 -418,316 5.79% 240,876,601
2014-04-22 2014-04-16 7.187 33,932,587 +6,222 5.86% 243,883,157
2014-03-24 2014-03-20 7.187 33,926,365 -151,724 5.86% 243,838,438
2014-03-21 2014-03-19 7.354 34,078,089 +175,655 5.88% 250,624,943
2014-03-20 2014-03-18 7.438 33,902,434 -116,784 5.85% 252,166,431
2014-03-19 2014-03-17 7.354 34,019,218 +25,367 5.87% 250,191,980
2014-03-18 2014-03-14 7.271 33,993,851 -106,254 5.87% 247,164,450
2014-03-17 2014-03-13 7.229 34,100,105 +106,254 5.89% 246,512,082
2014-03-10 2014-03-06 7.271 33,993,851 -55,042 5.87% 247,164,450
2014-03-07 2014-03-05 7.313 34,048,893 +55,042 5.88% 248,987,438
2014-03-06 2014-03-04 7.313 33,993,851 -97,160 5.87% 248,584,935
2014-03-05 2014-03-03 7.271 34,091,011 +97,160 5.89% 247,870,886
2014-03-04 2014-02-28 7.313 33,993,851 -88,067 5.87% 248,584,935
2014-03-03 2014-02-27 7.438 34,081,918 +88,067 5.88% 253,501,434
2014-02-24 2014-02-20 7.563 33,993,851 -93,810 5.87% 257,107,847
2014-02-21 2014-02-19 7.480 34,087,661 +93,810 5.88% 254,968,556
2014-02-14 2014-02-12 7.522 33,993,851 -62,221 5.87% 255,687,362
2014-02-13 2014-02-11 7.396 34,056,072 -16,752 5.88% 251,886,106
2014-02-11 2014-02-07 7.354 34,072,824 -4,307 5.88% 250,586,222
2014-02-07 2014-02-05 7.145 34,077,131 -144,066 5.88% 243,498,071
2014-02-06 2014-02-04 7.313 34,221,197 +132,100 5.91% 250,247,435
2014-02-05 2014-01-30 7.354 34,089,097 -46,426 5.89% 250,705,901
2014-02-04 2014-01-28 7.104 34,135,523 +53,605 5.89% 242,488,905
2014-01-29 2014-01-27 7.145 34,081,918 +11,966 5.88% 243,532,276
2014-01-28 2014-01-24 7.396 34,069,952 -67,007 5.88% 251,988,765
2014-01-27 2014-01-23 7.480 34,136,959 +67,007 5.89% 255,337,294
2014-01-23 2014-01-21 7.396 34,069,952 -41,162 5.88% 251,988,765
2014-01-22 2014-01-20 7.354 34,111,114 +41,162 5.89% 250,867,823
2014-01-15 2014-01-13 7.522 34,069,952 -14,837 5.88% 256,259,761
2014-01-14 2014-01-10 7.354 34,084,789 +14,837 5.88% 250,674,218
2014-01-13 2014-01-09 7.187 34,069,952 -24,410 5.88% 244,870,439
2014-01-10 2014-01-08 7.187 34,094,362 +24,410 5.89% 245,045,880
2014-01-09 2014-01-07 7.104 34,069,952 -34,939 5.88% 242,023,108
2014-01-08 2014-01-06 7.187 34,104,891 +37,332 5.89% 245,121,555
2014-01-07 2014-01-03 7.271 34,067,559 -64,614 5.88% 247,700,370
2014-01-06 2014-01-02 7.313 34,132,173 +84,716 5.89% 249,596,435
2014-01-03 2013-12-31 7.605 34,047,457 -63,657 5.88% 258,936,014
2014-01-02 2013-12-27 7.313 34,111,114 +58,392 5.89% 249,442,438
2013-12-30 2013-12-24 7.104 34,052,722 +11,966 5.88% 241,900,711
2013-12-27 2013-12-20 7.145 34,040,756 -52,170 5.88% 243,238,153
2013-12-23 2013-12-19 7.229 34,092,926 +60,785 5.89% 246,460,185
2013-12-20 2013-12-18 7.313 34,032,141 -109,604 5.88% 248,864,936
2013-12-19 2013-12-17 7.229 34,141,745 +133,535 5.89% 246,813,101
2013-12-18 2013-12-16 7.229 34,008,210 -53,605 5.87% 245,847,767
2013-12-17 2013-12-13 7.271 34,061,815 +65,571 5.88% 247,658,606
2013-12-16 2013-12-12 7.187 33,996,244 +7,179 5.87% 244,340,678
2013-12-13 2013-12-11 7.271 33,989,065 +83,759 5.87% 247,129,651
2013-12-11 2013-12-09 7.480 33,905,306 +18,667 5.85% 253,604,578
2013-12-10 2013-12-06 8.023 33,886,639 +10,529 5.85% 271,873,022
2013-12-09 2013-12-05 7.981 33,876,110 -95,724 5.85% 270,372,983
2013-12-03 2013-11-29 8.107 33,971,834 -9,573 5.86% 275,395,674
2013-12-02 2013-11-28 7.856 33,981,407 +16,752 5.87% 266,953,486
2013-11-25 2013-11-21 7.939 33,964,655 +11,966 5.86% 269,660,415
2013-11-21 2013-11-19 7.605 33,952,689 +11,965 5.86% 258,215,289
2013-11-19 2013-11-15 7.605 33,940,724 +11,966 5.86% 258,124,294
2013-11-18 2013-11-14 7.563 33,928,758 -4,786 5.86% 256,615,525
2013-11-15 2013-11-13 7.522 33,933,544 +35,896 5.86% 255,233,758
2013-11-12 2013-11-08 7.438 33,897,648 +23,931 5.85% 252,130,833
2013-11-06 2013-11-04 7.563 33,873,717 -478 5.85% 256,199,230
2013-10-24 2013-10-22 7.563 33,874,195 +11,965 5.85% 256,202,845
2013-10-18 2013-10-16 7.522 33,862,230 +59,828 5.85% 254,697,364
2013-10-11 2013-10-09 8.152 33,802,402 +533,722 5.84% 275,547,945
2013-10-10 2013-10-08 8.194 33,268,680 +4,711 5.84% 272,609,674
2013-10-08 2013-10-04 8.109 33,263,969 -24,966 5.83% 269,746,501
2013-10-07 2013-10-03 8.067 33,288,935 +24,966 5.84% 268,535,611
2013-10-02 2013-09-27 8.109 33,263,969 +23,553 5.83% 269,746,501
2013-09-30 2013-09-26 7.939 33,240,416 +11,777 5.83% 263,910,362
2013-09-13 2013-09-11 8.534 33,228,639 -70,660 5.83% 283,567,854
2013-09-11 2013-09-09 8.534 33,299,299 +25,438 5.84% 284,170,855
2013-09-10 2013-09-06 8.279 33,273,861 +30,619 5.84% 275,477,539
2013-09-09 2013-09-05 8.109 33,243,242 -47,107 5.83% 269,578,420
2013-08-30 2013-08-28 7.303 33,290,349 +11,777 5.84% 243,105,721
2013-08-29 2013-08-27 7.472 33,278,572 +23,553 5.84% 248,671,340
2013-08-27 2013-08-23 7.557 33,255,019 +11,777 5.83% 251,319,153
2013-08-20 2013-08-16 7.855 33,243,242 -171,939 5.83% 261,109,988
2013-08-19 2013-08-15 7.812 33,415,181 -273,218 5.86% 261,041,782
2013-08-02 2013-07-31 7.090 33,688,399 +11,776 5.91% 238,860,990
2013-07-23 2013-07-19 6.878 33,676,623 +11,777 5.91% 231,628,468
2013-07-17 2013-07-15 7.090 33,664,846 +5,182 5.91% 238,693,992
2013-07-05 2013-07-03 6.666 33,659,664 +11,776 5.90% 224,366,397
2013-07-03 2013-06-28 6.793 33,647,888 -7,066 5.90% 228,573,657
2013-07-02 2013-06-27 6.708 33,654,954 +11,777 5.90% 225,763,887
2013-06-27 2013-06-25 6.453 33,643,177 +23,553 5.90% 217,114,572
2013-06-26 2013-06-24 6.666 33,619,624 +16,488 5.90% 224,099,501
2013-06-25 2013-06-21 6.963 33,603,136 +11,776 5.89% 233,976,394
2013-06-24 2013-06-20 7.133 33,591,360 +11,777 5.89% 239,599,139
2013-06-21 2013-06-19 7.260 33,579,583 +1,884 5.89% 243,792,193
2013-06-20 2013-06-18 7.515 33,577,699 +11,777 5.89% 252,332,147
2013-06-17 2013-06-13 7.218 33,565,922 +30,619 5.89% 242,267,907
2013-06-14 2013-06-11 7.388 33,535,303 +21,198 5.88% 247,742,130
2013-06-13 2013-06-10 7.472 33,514,105 +11,777 5.88% 250,431,341
2013-06-11 2013-06-07 7.600 33,502,328 +14,132 5.88% 254,610,554
2013-06-10 2013-06-06 7.727 33,488,196 +1,884 5.87% 258,768,570
2013-06-06 2013-06-04 7.727 33,486,312 +11,777 5.87% 258,754,012
2013-06-04 2013-05-31 8.024 33,474,535 -23,083 5.87% 268,611,587
2013-06-03 2013-05-30 8.025 33,497,618 +4,711 5.88% 268,827,563
2013-05-31 2013-05-29 7.982 33,492,907 +383,845 5.88% 267,352,378
2013-05-28 2013-05-24 8.240 33,109,062 -6,991 5.87% 272,813,821
2013-05-21 2013-05-16 8.111 33,116,053 +13,981 5.87% 268,607,810
2013-05-09 2013-05-07 8.583 33,102,072 -6,990 5.87% 284,121,067
2013-04-26 2013-04-24 7.897 33,109,062 +69,904 5.87% 261,446,579
2013-04-22 2013-04-18 8.025 33,039,158 -2,330 5.86% 265,148,296
2013-04-19 2013-04-17 7.939 33,041,488 +2,330 5.86% 262,330,984
2013-04-17 2013-04-15 8.025 33,039,158 -2,330 5.86% 265,148,296
2013-04-16 2013-04-12 8.154 33,041,488 +2,330 5.86% 269,421,011
2013-04-15 2013-04-11 8.154 33,039,158 -466 5.86% 269,402,012
2013-04-12 2013-04-10 8.197 33,039,624 +28,427 5.86% 270,823,737
2013-04-11 2013-04-09 8.111 33,011,197 +40,079 5.85% 267,757,312
2013-04-10 2013-04-08 7.768 32,971,118 +55,457 5.85% 256,112,344
2013-04-09 2013-04-05 7.854 32,915,661 +55,923 5.84% 258,506,777
2013-04-08 2013-04-03 8.068 32,859,738 +67,574 5.83% 265,118,607
2013-04-05 2013-04-02 8.326 32,792,164 +65,244 5.81% 273,017,239
2013-04-02 2013-03-27 8.712 32,726,920 +46,603 5.80% 285,114,586
2013-03-28 2013-03-26 8.798 32,680,317 +16,311 5.80% 287,513,595
2013-03-27 2013-03-25 8.969 32,664,006 +46,603 5.79% 292,977,316
2013-03-20 2013-03-18 9.141 32,617,403 +11,650 5.78% 298,158,535
2013-03-19 2013-03-15 9.484 32,605,753 +4,661 5.78% 309,246,484
2013-03-14 2013-03-12 9.313 32,601,092 +2,330 5.78% 303,605,856
2013-03-13 2013-03-11 9.441 32,598,762 +6,990 5.78% 307,781,173
2013-03-12 2013-03-08 9.742 32,591,772 -2,330 5.78% 317,506,115
2013-03-11 2013-03-07 9.871 32,594,102 -30,292 5.78% 321,725,230
2013-03-07 2013-03-05 9.484 32,624,394 +6,991 5.79% 309,423,283
2013-03-04 2013-02-28 9.527 32,617,403 -2,330 5.78% 310,756,783
2013-03-01 2013-02-27 9.098 32,619,733 -2,331 5.78% 296,779,929
2013-02-28 2013-02-26 8.969 32,622,064 +9,321 5.78% 292,601,120
2013-02-25 2013-02-21 9.227 32,612,743 -44,273 5.78% 300,915,148
2013-02-21 2013-02-19 9.484 32,657,016 -2,330 5.79% 309,732,684
2013-02-20 2013-02-18 9.699 32,659,346 +2,330 5.79% 316,762,809
2013-02-18 2013-02-14 9.227 32,657,016 -4,660 5.79% 301,323,652
2013-02-14 2013-02-07 9.012 32,661,676 -2,330 5.79% 294,358,122
2013-02-08 2013-02-06 9.227 32,664,006 -6,990 5.79% 301,388,148
2013-02-07 2013-02-05 9.141 32,670,996 +6,990 5.79% 298,648,433
2013-02-06 2013-02-04 9.399 32,664,006 +4,660 5.79% 306,995,369
2013-02-04 2013-01-31 9.613 32,659,346 -2,330 5.79% 313,959,599
2013-02-01 2013-01-30 9.742 32,661,676 -9,320 5.79% 318,187,113
2013-01-31 2013-01-29 9.484 32,670,996 -18,176 5.79% 309,865,276
2013-01-30 2013-01-28 9.184 32,689,172 +20,506 5.80% 300,217,467
2013-01-29 2013-01-25 9.441 32,668,666 -14,447 5.79% 308,441,172
2013-01-28 2013-01-24 9.270 32,683,113 +7,456 5.80% 302,967,072
2013-01-24 2013-01-22 9.956 32,675,657 -2,330 5.79% 325,334,842
2013-01-23 2013-01-21 9.613 32,677,987 +34,952 5.79% 314,138,798
2013-01-22 2013-01-18 9.399 32,643,035 -41,476 5.79% 306,798,272
2013-01-21 2013-01-17 9.527 32,684,511 +36,816 5.80% 311,396,143
2013-01-18 2013-01-16 9.699 32,647,695 -23,301 5.79% 316,649,806
2013-01-17 2013-01-15 9.313 32,670,996 -2,331 5.79% 304,256,855
2013-01-16 2013-01-14 8.927 32,673,327 +4,661 5.79% 291,658,714
2013-01-14 2013-01-10 9.184 32,668,666 -20,972 5.79% 300,029,140
2013-01-10 2013-01-08 8.712 32,689,638 -6,990 5.80% 284,789,788
2013-01-09 2013-01-07 8.798 32,696,628 -43,807 5.80% 287,657,095
2013-01-07 2013-01-03 8.497 32,740,435 +6,991 5.81% 278,206,901
2013-01-04 2013-01-02 8.369 32,733,444 +13,981 5.80% 273,933,140
2013-01-03 2012-12-31 7.939 32,719,463 +20,971 5.80% 259,774,285
2012-12-28 2012-12-24 8.583 32,698,492 -4,660 5.80% 280,657,067
2012-12-21 2012-12-19 8.712 32,703,152 -20,972 5.80% 284,907,521
2012-12-18 2012-12-14 8.626 32,724,124 -24,699 5.80% 282,281,457
2012-12-12 2012-12-10 8.497 32,748,823 +9,320 5.81% 278,278,177
2012-12-11 2012-12-07 8.497 32,739,503 -31,689 5.81% 278,198,981
2012-12-07 2012-12-05 7.897 32,771,192 +13,980 5.81% 258,778,579
2012-12-06 2012-12-04 7.897 32,757,212 -4,660 5.81% 258,668,186
2012-11-30 2012-11-28 7.768 32,761,872 +6,991 5.81% 254,486,968
2012-11-29 2012-11-27 7.854 32,754,881 +111,846 5.81% 257,244,074
2012-11-27 2012-11-23 8.111 32,643,035 +4,661 5.79% 264,771,111
2012-11-26 2012-11-22 8.154 32,638,374 +466 5.79% 266,134,011
2012-11-21 2012-11-19 8.197 32,637,908 -9,321 5.79% 267,530,896
2012-11-19 2012-11-15 8.068 32,647,229 -2,330 5.79% 263,404,044
2012-11-15 2012-11-13 7.897 32,649,559 +6,990 5.79% 257,818,101
2012-11-13 2012-11-09 8.283 32,642,569 +6,991 5.79% 270,370,873
2012-11-12 2012-11-08 8.369 32,635,578 +6,990 5.79% 273,114,139
2012-11-09 2012-11-07 8.927 32,628,588 +2,330 5.79% 291,259,351
2012-11-07 2012-11-05 8.841 32,626,258 +4,660 5.79% 288,438,182
2012-11-06 2012-11-02 8.884 32,621,598 -18,641 5.79% 289,796,970
2012-11-05 2012-11-01 8.454 32,640,239 +2,331 5.79% 275,954,715
2012-10-24 2012-10-19 8.626 32,637,908 -11,651 5.79% 281,537,749
2012-10-22 2012-10-18 8.454 32,649,559 -46,603 5.79% 276,033,511
2012-10-16 2012-10-12 8.799 32,696,162 +634,209 5.80% 287,709,405
2012-10-15 2012-10-11 8.405 32,061,953 -11,421 5.80% 269,496,064
2012-10-10 2012-10-08 8.756 32,073,374 +9,137 5.80% 280,825,065
2012-10-09 2012-10-05 8.668 32,064,237 -79,948 5.80% 277,937,614
2012-10-03 2012-09-27 8.318 32,144,185 -6,853 5.82% 267,372,812
2012-09-26 2012-09-24 8.449 32,151,038 -3,198 5.82% 271,652,391
2012-09-24 2012-09-20 8.449 32,154,236 -102,790 5.82% 271,679,412
2012-09-21 2012-09-19 8.537 32,257,026 -34,263 5.84% 275,372,242
2012-09-20 2012-09-18 8.187 32,291,289 -9,137 5.84% 264,355,416
2012-09-18 2012-09-14 8.187 32,300,426 +34,263 5.84% 264,430,217
2012-09-13 2012-09-11 7.661 32,266,163 -22,842 5.84% 247,198,936
2012-09-10 2012-09-06 7.355 32,289,005 -6,853 5.84% 237,478,977
2012-09-07 2012-09-05 7.136 32,295,858 +6,853 5.84% 230,460,052
2012-08-31 2012-08-29 7.705 32,289,005 -137,054 5.84% 248,787,499
2012-08-17 2012-08-15 7.267 32,426,059 +2,285 5.87% 235,647,850
2012-08-09 2012-08-07 7.880 32,423,774 +11,421 5.87% 255,503,759
2012-07-24 2012-07-20 7.530 32,412,353 +11,421 5.87% 244,062,037
2012-07-09 2012-07-05 8.055 32,400,932 -8,223 5.86% 260,997,622
2012-06-29 2012-06-27 7.092 32,409,155 +13,705 5.86% 229,849,703
2012-06-28 2012-06-26 7.311 32,395,450 +11,421 5.86% 236,843,632
2012-06-27 2012-06-25 7.530 32,384,029 +8,223 5.86% 243,848,760
2012-06-25 2012-06-21 8.099 32,375,806 +6,853 5.86% 262,212,591
2012-06-22 2012-06-20 8.187 32,368,953 +15,990 5.86% 264,991,219
2012-06-21 2012-06-19 8.187 32,352,963 +15,989 5.85% 264,860,316
2012-06-19 2012-06-15 8.274 32,336,974 +11,421 5.85% 267,560,751
2012-06-18 2012-06-14 8.230 32,325,553 +45,685 5.85% 266,051,087
2012-06-12 2012-06-08 8.449 32,279,868 +2,284 5.84% 272,740,909
2012-06-08 2012-06-06 8.711 32,277,584 +809,167 5.84% 281,163,771
2012-06-07 2012-06-05 8.756 31,468,417 +11,581 5.84% 275,528,239
2012-06-04 2012-05-31 9.205 31,456,836 +1,781 5.84% 289,551,293
2012-06-01 2012-05-30 9.205 31,455,055 -6,681 5.84% 289,534,899
2012-05-31 2012-05-29 9.429 31,461,736 -44,542 5.84% 296,659,722
2012-05-29 2012-05-25 8.576 31,506,278 +42,315 5.85% 270,201,078
2012-05-25 2012-05-23 8.621 31,463,963 -2,227 5.84% 271,250,945
2012-05-23 2012-05-21 8.890 31,466,190 +4,454 5.84% 279,747,336
2012-05-22 2012-05-18 8.980 31,461,736 -17,817 5.84% 282,533,069
2012-05-18 2012-05-16 9.205 31,479,553 +35,634 5.85% 289,760,396
2012-05-14 2012-05-10 9.788 31,443,919 +55,678 5.84% 307,786,645
2012-05-11 2012-05-09 9.699 31,388,241 +28,953 5.83% 304,422,914
2012-05-02 2012-04-27 10.507 31,359,288 -17,817 5.82% 329,487,285
2012-04-30 2012-04-26 10.327 31,377,105 -47,661 5.83% 324,039,024
2012-04-24 2012-04-20 9.968 31,424,766 +57,905 5.84% 313,243,188
2012-04-18 2012-04-16 9.923 31,366,861 +6,682 5.82% 311,257,584
2012-04-16 2012-04-12 9.833 31,360,179 +24,053 5.82% 308,375,067
2012-04-12 2012-04-10 10.237 31,336,126 +6,681 5.82% 320,801,774
2012-04-11 2012-04-05 10.372 31,329,445 -4,454 5.82% 324,953,553
2012-04-10 2012-04-03 10.507 31,333,899 -51,224 5.82% 329,220,527
2012-04-03 2012-03-30 10.327 31,385,123 +4,900 5.83% 324,121,828
2012-04-02 2012-03-29 10.193 31,380,223 +6,681 5.83% 319,844,209
2012-03-30 2012-03-28 10.552 31,373,542 -73,495 5.83% 331,045,755
2012-03-29 2012-03-27 10.148 31,447,037 -8,908 5.84% 319,113,208
2012-03-28 2012-03-26 9.115 31,455,945 -69,041 5.84% 286,718,281
2012-03-27 2012-03-23 9.025 31,524,986 +36,970 5.85% 284,516,573
2012-03-26 2012-03-22 9.519 31,488,016 +2,227 5.85% 299,735,213
2012-03-23 2012-03-21 8.980 31,485,789 +17,817 5.85% 282,749,070
2012-03-22 2012-03-20 9.070 31,467,972 -2,227 5.84% 285,414,960
2012-03-21 2012-03-19 9.474 31,470,199 -4,454 5.84% 298,152,567
2012-03-20 2012-03-16 9.923 31,474,653 +11,135 5.84% 312,327,218
2012-03-19 2012-03-15 10.013 31,463,518 -4,454 5.84% 315,042,215
2012-03-16 2012-03-14 9.833 31,467,972 -57,905 5.84% 309,435,031
2012-03-15 2012-03-13 9.384 31,525,877 +4,454 5.85% 295,848,977
2012-03-14 2012-03-12 9.339 31,521,423 +10,245 5.85% 294,391,834
2012-03-13 2012-03-09 9.519 31,511,178 -1,336 5.85% 299,955,693
2012-03-12 2012-03-08 9.429 31,512,514 +2,227 5.85% 297,138,520
2012-03-09 2012-03-07 9.384 31,510,287 -2,227 5.85% 295,702,675
2012-03-08 2012-03-06 9.429 31,512,514 -43,652 5.85% 297,138,520
2012-03-05 2012-03-01 10.372 31,556,166 -23,162 5.86% 327,305,136
2012-03-01 2012-02-28 10.552 31,579,328 -66,813 5.86% 333,217,157
2012-02-29 2012-02-27 10.776 31,646,141 -13,363 5.88% 341,026,878
2012-02-28 2012-02-24 10.776 31,659,504 +22,271 5.88% 341,170,881
2012-02-27 2012-02-23 11.001 31,637,233 +3,118 5.88% 348,033,610
2012-02-23 2012-02-21 10.282 31,634,115 -77,058 5.87% 325,272,824
2012-02-22 2012-02-20 10.417 31,711,173 -22,271 5.89% 330,336,757
2012-02-20 2012-02-16 10.327 31,733,444 -1,337 5.89% 327,719,024
2012-02-17 2012-02-15 10.417 31,734,781 -20,044 5.89% 330,582,682
2012-02-16 2012-02-14 9.833 31,754,825 -55,678 5.90% 312,255,752
2012-02-15 2012-02-13 9.833 31,810,503 -11,135 5.91% 312,803,252
2012-02-14 2012-02-10 9.429 31,821,638 +22,271 5.91% 300,053,319
2012-02-13 2012-02-09 10.013 31,799,367 -12,917 5.91% 318,405,050
2012-02-10 2012-02-08 9.474 31,812,284 -6,682 5.91% 301,393,523
2012-02-09 2012-02-07 9.160 31,818,966 -4,454 5.91% 291,455,892
2012-02-08 2012-02-06 9.295 31,823,420 +191,087 5.91% 295,783,406
2012-02-07 2012-02-03 8.711 31,632,333 +53,005 5.87% 275,543,114
2012-02-06 2012-02-02 8.531 31,579,328 -33,407 5.86% 269,409,617
2012-02-03 2012-02-01 8.576 31,612,735 +32,516 5.87% 271,114,064
2012-02-02 2012-01-31 7.858 31,580,219 -2,227 5.86% 248,147,438
2012-01-31 2012-01-27 8.037 31,582,446 +8,909 5.87% 253,837,278
2012-01-30 2012-01-26 8.127 31,573,537 -51,224 5.86% 256,601,044
2012-01-27 2012-01-20 7.947 31,624,761 +20,044 5.87% 251,337,405
2012-01-26 2012-01-19 7.768 31,604,717 +3,563 5.87% 245,501,764
2012-01-20 2012-01-18 8.127 31,601,154 -106,901 5.87% 256,825,490
2012-01-19 2012-01-17 7.992 31,708,055 -6,236 5.89% 253,423,109
2012-01-18 2012-01-16 7.813 31,714,291 -20,935 5.89% 247,776,928
2012-01-17 2012-01-13 7.454 31,735,226 +2,227 5.89% 236,540,926
2012-01-16 2012-01-12 7.229 31,732,999 -8,018 5.89% 229,400,100
2012-01-13 2012-01-11 7.409 31,741,017 +3,118 5.89% 235,158,884
2012-01-12 2012-01-10 6.690 31,737,899 +162,580 5.89% 212,334,738
2012-01-11 2012-01-09 6.286 31,575,319 +4,454 5.86% 198,487,148
2012-01-09 2012-01-05 6.511 31,570,865 +2,227 5.86% 205,546,976
2012-01-04 2011-12-30 6.600 31,568,638 +4,455 5.86% 208,367,408
2011-12-22 2011-12-20 6.331 31,564,183 +2,227 5.86% 199,834,411
2011-12-21 2011-12-19 6.421 31,561,956 +4,454 5.86% 202,654,642
2011-12-20 2011-12-16 6.511 31,557,502 +3,563 5.86% 205,459,974
2011-12-19 2011-12-15 6.466 31,553,939 -82,403 5.86% 204,019,972
2011-12-16 2011-12-14 6.645 31,636,342 +8,908 5.88% 210,234,790
2011-12-15 2011-12-13 6.780 31,627,434 +48,997 5.87% 214,435,910
2011-12-12 2011-12-08 7.409 31,578,437 +3,563 5.86% 233,954,382
2011-12-05 2011-12-01 7.498 31,574,874 -2,227 5.86% 236,763,475
2011-12-01 2011-11-29 7.229 31,577,101 -8,908 5.86% 228,273,102
2011-11-28 2011-11-24 6.960 31,586,009 -4,454 5.87% 219,828,027
2011-11-23 2011-11-21 6.735 31,590,463 +11,135 5.87% 212,766,799
2011-11-22 2011-11-18 6.960 31,579,328 +4,454 5.86% 219,781,529
2011-11-21 2011-11-17 7.094 31,574,874 -4,454 5.86% 224,003,767
2011-11-18 2011-11-16 7.094 31,579,328 +5,791 5.86% 224,035,365
2011-11-14 2011-11-10 7.409 31,573,537 +20,044 5.86% 233,918,079
2011-11-11 2011-11-09 8.082 31,553,493 +2,227 5.86% 255,021,360
2011-11-09 2011-11-07 8.352 31,551,266 -20,044 5.86% 263,503,473
2011-11-08 2011-11-04 8.037 31,571,310 -17,817 5.86% 253,747,775
2011-11-07 2011-11-03 7.947 31,589,127 -73,495 5.87% 251,054,205
2011-11-04 2011-11-02 7.947 31,662,622 +6,681 5.88% 251,638,305
2011-11-03 2011-11-01 7.813 31,655,941 -17,817 5.88% 247,321,052
2011-11-02 2011-10-31 8.082 31,673,758 -4,454 5.88% 255,993,364
2011-11-01 2011-10-28 8.217 31,678,212 -22,271 5.88% 260,296,519
2011-10-31 2011-10-27 8.172 31,700,483 +75,722 5.89% 259,056,132
2011-10-27 2011-10-25 7.768 31,624,761 -80,622 5.87% 245,657,464
2011-10-25 2011-10-21 7.364 31,705,383 -6,681 5.89% 233,471,278
2011-10-24 2011-10-20 7.094 31,712,064 -33,407 5.89% 224,977,043
2011-10-21 2011-10-19 7.274 31,745,471 -122,491 5.90% 230,915,666
2011-10-20 2011-10-18 6.960 31,867,962 +8,908 5.92% 221,790,325
2011-10-18 2011-10-14 7.364 31,859,054 +65,032 5.92% 234,602,877
2011-10-17 2011-10-13 8.037 31,794,022 +118,037 5.90% 255,537,776
2011-10-14 2011-10-12 7.723 31,675,985 +133,627 5.88% 244,633,081
2011-10-13 2011-10-11 7.588 31,542,358 +4,455 5.86% 239,352,226
2011-10-12 2011-10-10 7.094 31,537,903 -6,682 5.86% 223,741,481
2011-10-11 2011-10-07 6.960 31,544,585 +55,678 5.86% 219,539,730
2011-10-06 2011-10-03 5.792 31,488,907 +6,236 5.85% 182,391,210
2011-10-04 2011-09-30 5.882 31,482,671 +3,564 5.85% 185,182,301
2011-09-30 2011-09-27 6.241 31,479,107 +2,227 5.85% 196,468,900
2011-09-28 2011-09-26 5.837 31,476,880 -6,236 5.85% 183,734,892
2011-09-27 2011-09-23 6.151 31,483,116 +2,227 5.85% 193,666,670
2011-09-26 2011-09-22 5.837 31,480,889 +20,044 5.85% 183,758,294
2011-09-23 2011-09-21 6.286 31,460,845 +224,939 5.84% 197,767,547
2011-09-22 2011-09-20 6.780 31,235,906 +54,787 5.80% 211,781,326
2011-09-21 2011-09-19 7.678 31,181,119 +6,681 5.79% 239,411,174
2011-09-20 2011-09-16 8.955 31,174,438 +22,272 5.79% 279,179,721
2011-09-19 2011-09-15 8.625 31,152,166 +1,501,088 5.79% 268,702,046
2011-09-16 2011-09-14 8.814 29,651,078 +195,189 5.78% 261,344,719
2011-09-15 2011-09-12 9.191 29,455,889 +11,033 5.74% 270,731,245
2011-09-14 2011-09-09 9.615 29,444,856 -2,122 5.74% 283,120,448
2011-09-12 2011-09-08 9.898 29,446,978 +10,608 5.74% 291,468,524
2011-09-09 2011-09-07 9.757 29,436,370 +47,525 5.74% 287,201,189
2011-09-07 2011-09-05 9.710 29,388,845 +6,365 5.73% 285,352,298
2011-09-06 2011-09-02 10.322 29,382,480 +5,092 5.73% 303,294,265
2011-09-05 2011-09-01 10.699 29,377,388 -5,092 5.73% 314,319,027
2011-09-02 2011-08-31 11.076 29,382,480 -14,427 5.73% 325,452,751
2011-09-01 2011-08-30 9.851 29,396,907 +848 5.73% 289,587,332
2011-08-31 2011-08-29 9.615 29,396,059 +2,970 5.73% 282,651,251
2011-08-30 2011-08-26 9.332 29,393,089 -4,243 5.73% 274,310,262
2011-08-29 2011-08-25 9.285 29,397,332 -21,216 5.73% 272,964,254
2011-08-26 2011-08-24 9.191 29,418,548 +849 5.74% 270,388,041
2011-08-25 2011-08-23 9.191 29,417,699 +288,965 5.74% 270,380,238
2011-08-24 2011-08-22 9.097 29,128,734 +298,300 5.68% 264,978,449
2011-08-23 2011-08-19 10.181 28,830,434 +82,743 5.62% 293,519,235
2011-08-22 2011-08-18 11.076 28,747,691 +11,033 5.61% 318,421,560
2011-08-19 2011-08-17 11.406 28,736,658 +16,549 5.61% 327,780,611
2011-08-18 2011-08-16 11.925 28,720,109 +21,640 5.60% 342,482,386
2011-08-17 2011-08-15 10.699 28,698,469 +1,273 5.60% 307,055,033
2011-08-16 2011-08-12 9.898 28,697,196 -4,243 5.60% 284,047,122
2011-08-15 2011-08-11 9.191 28,701,439 -4,243 5.60% 263,797,040
2011-08-12 2011-08-10 9.427 28,705,682 +8,486 5.60% 270,601,064
2011-08-11 2011-08-09 9.474 28,697,196 -11,457 5.60% 271,873,674
2011-08-10 2011-08-08 9.992 28,708,653 +11,881 5.60% 286,866,815
2011-08-08 2011-08-04 12.726 28,696,772 +19,519 5.60% 365,198,047
2011-08-05 2011-08-03 12.915 28,677,253 -3,819 5.59% 370,356,308
2011-08-04 2011-08-02 13.480 28,681,072 +2,122 5.60% 386,627,773
2011-08-03 2011-08-01 13.292 28,678,950 -8,486 5.59% 381,192,186
2011-08-02 2011-07-29 12.726 28,687,436 +4,243 5.60% 365,079,236
2011-08-01 2011-07-28 13.622 28,683,193 +16,973 5.60% 390,712,200
2011-07-29 2011-07-27 14.329 28,666,220 +14,003 5.59% 410,748,180
2011-07-28 2011-07-26 14.706 28,652,217 +11,881 5.59% 421,351,419
2011-07-27 2011-07-25 14.564 28,640,336 +38,189 5.59% 417,126,924
2011-07-21 2011-07-19 14.894 28,602,147 +3,819 5.58% 426,007,605
2011-07-19 2011-07-15 15.743 28,598,328 -3,395 5.58% 450,213,740
2011-07-13 2011-07-11 15.837 28,601,723 -21,216 5.58% 452,963,397
2011-07-12 2011-07-08 16.403 28,622,939 -5,516 5.58% 469,488,657
2011-07-11 2011-07-07 15.931 28,628,455 +19,094 5.59% 456,085,480
2011-07-07 2011-07-05 15.083 28,609,361 +42,433 5.58% 431,508,913
2011-07-05 2011-06-30 14.564 28,566,928 -4,243 5.57% 416,057,787
2011-07-04 2011-06-29 14.329 28,571,171 -23,338 5.58% 409,386,257
2011-06-30 2011-06-28 13.622 28,594,509 +11,881 5.58% 389,504,179
2011-06-29 2011-06-27 13.339 28,582,628 +9,335 5.58% 381,259,108
2011-06-28 2011-06-24 13.669 28,573,293 +7,213 5.58% 390,561,947
2011-06-27 2011-06-23 13.245 28,566,080 +10,609 5.58% 378,345,526
2011-06-24 2011-06-22 13.245 28,555,471 -42,433 5.57% 378,205,015
2011-06-23 2011-06-21 13.197 28,597,904 +2,122 5.58% 377,419,096
2011-06-22 2011-06-20 12.208 28,595,782 +449,360 5.58% 349,086,759
2011-06-21 2011-06-17 12.820 28,146,422 +6,364 5.49% 360,847,527
2011-06-20 2011-06-16 13.622 28,140,058 +2,122 5.49% 383,313,810
2011-06-17 2011-06-15 15.036 28,137,936 +7,214 5.49% 423,072,265
2011-06-16 2011-06-14 15.036 28,130,722 +4,243 5.49% 422,963,798
2011-06-15 2011-06-13 15.318 28,126,479 +424 5.49% 430,854,233
2011-06-13 2011-06-09 15.177 28,126,055 -31,824 5.49% 426,870,682
2011-06-10 2011-06-08 15.601 28,157,879 -4,243 5.50% 439,298,345
2011-06-09 2011-06-07 15.837 28,162,122 +848 5.50% 446,001,468
2011-06-08 2011-06-03 15.931 28,161,274 +21,216 5.50% 448,642,729
2011-06-07 2011-06-02 16.120 28,140,058 +4,244 5.49% 453,610,114
2011-06-02 2011-05-31 16.214 28,135,814 +2,121 5.49% 456,193,992
2011-06-01 2011-05-30 16.073 28,133,693 +13,579 5.49% 452,181,466
2011-05-31 2011-05-27 15.790 28,120,114 -1,698 5.49% 444,010,785
2011-05-30 2011-05-26 15.460 28,121,812 +13,155 5.49% 434,759,198
2011-05-27 2011-05-25 15.271 28,108,657 +62,375 5.49% 429,256,363
2011-05-26 2011-05-24 15.790 28,046,282 +8,487 5.47% 442,844,993
2011-05-25 2011-05-23 16.685 28,037,795 +65,346 5.47% 467,819,966
2011-05-24 2011-05-20 18.155 27,972,449 +13,154 5.46% 507,830,125
2011-05-23 2011-05-19 18.684 27,959,295 +593,301 5.46% 522,401,675
2011-05-20 2011-05-18 18.588 27,365,994 -41,533 5.46% 508,680,572
2011-05-18 2011-05-16 18.684 27,407,527 +11,629 5.47% 512,092,240
2011-05-16 2011-05-12 17.673 27,395,898 -8,306 5.46% 484,170,387
2011-05-13 2011-05-11 17.529 27,404,204 -48,592 5.47% 480,358,184
2011-05-12 2011-05-09 17.480 27,452,796 +8,306 5.48% 479,887,930
2011-05-11 2011-05-06 17.432 27,444,490 +4,984 5.47% 478,421,132
2011-05-09 2011-05-05 16.806 27,439,506 +41,532 5.47% 461,156,500
2011-05-06 2011-05-04 16.854 27,397,974 +12,459 5.46% 461,777,866
2011-05-04 2011-04-29 17.143 27,385,515 -19,520 5.46% 469,480,469
2011-05-03 2011-04-28 17.529 27,405,035 +12,460 5.47% 480,372,750
2011-04-29 2011-04-27 18.010 27,392,575 -12,460 5.46% 493,345,397
2011-04-27 2011-04-21 18.155 27,405,035 +8,307 5.47% 497,528,920
2011-04-26 2011-04-20 18.251 27,396,728 +31,149 5.46% 500,016,720
2011-04-20 2011-04-18 17.288 27,365,579 +8,306 5.46% 473,092,114
2011-04-19 2011-04-15 17.095 27,357,273 +2,077 5.46% 467,678,900
2011-04-18 2011-04-14 17.143 27,355,196 -83,064 5.46% 468,960,698
2011-04-15 2011-04-13 17.240 27,438,260 +1,661 5.47% 473,027,307
2011-04-14 2011-04-12 16.566 27,436,599 +2,907 5.47% 454,501,517
2011-04-13 2011-04-11 16.854 27,433,692 +10,383 5.47% 462,379,873
2011-04-11 2011-04-07 17.240 27,423,309 -35,302 5.47% 472,769,557
2011-04-07 2011-04-04 16.999 27,458,611 -19,935 5.48% 466,766,726
2011-04-06 2011-04-01 16.854 27,478,546 -29,073 5.48% 463,135,863
2011-04-04 2011-03-31 15.651 27,507,619 +10,383 5.49% 430,509,739
2011-04-01 2011-03-30 15.891 27,497,236 -2,076 5.48% 436,967,966
2011-03-31 2011-03-29 15.699 27,499,312 -73,512 5.48% 431,703,975
2011-03-30 2011-03-28 16.421 27,572,824 -31,149 5.50% 452,774,799
2011-03-25 2011-03-23 16.758 27,603,973 +4,153 5.51% 462,591,296
2011-03-24 2011-03-22 16.999 27,599,820 +23,258 5.51% 469,167,126
2011-03-23 2011-03-21 16.614 27,576,562 -2,077 5.50% 458,148,042
2011-03-22 2011-03-18 15.843 27,578,639 -70,604 5.50% 436,933,503
2011-03-21 2011-03-17 15.169 27,649,243 -2,077 5.52% 419,411,581
2011-03-18 2011-03-16 16.132 27,651,320 -101,753 5.52% 446,074,394
2011-03-17 2011-03-15 16.277 27,753,073 +25,750 5.54% 451,725,282
2011-03-16 2011-03-14 16.132 27,727,323 -25,335 5.53% 447,300,484
2011-03-15 2011-03-11 16.662 27,752,658 -64,375 5.54% 462,410,090
2011-03-14 2011-03-10 17.240 27,817,033 +179,004 5.55% 479,557,239
2011-03-11 2011-03-09 15.843 27,638,029 -51,085 5.52% 437,874,430
2011-03-10 2011-03-08 14.110 27,689,114 +4,153 5.53% 390,681,907
2011-03-09 2011-03-07 13.965 27,684,961 -2,076 5.52% 386,623,754
2011-03-08 2011-03-04 13.676 27,687,037 +24,919 5.53% 378,653,033
2011-03-07 2011-03-03 13.772 27,662,118 +9,968 5.52% 380,976,407
2011-03-04 2011-03-02 13.243 27,652,150 -12,460 5.52% 366,191,464
2011-03-03 2011-03-01 13.339 27,664,610 -110,060 5.52% 369,020,880
2011-02-28 2011-02-24 12.039 27,774,670 +20,766 5.54% 334,376,337
2011-02-25 2011-02-23 12.858 27,753,904 -6,230 5.54% 356,846,928
2011-02-24 2011-02-22 12.761 27,760,134 +41,532 5.54% 354,253,420
2011-02-23 2011-02-21 13.098 27,718,602 +10,383 5.53% 363,067,058
2011-02-22 2011-02-18 13.580 27,708,219 -2,907 5.53% 376,274,111
2011-02-21 2011-02-17 13.387 27,711,126 +2,907 5.53% 370,975,807
2011-02-16 2011-02-14 13.484 27,708,219 -16,197 5.53% 373,605,501
2011-02-15 2011-02-11 12.906 27,724,416 +2,492 5.53% 357,802,870
2011-02-14 2011-02-10 13.098 27,721,924 -191,878 5.53% 363,110,570
2011-02-08 2011-02-02 13.821 27,913,802 -18,690 5.57% 385,786,929
2011-02-07 2011-01-31 12.906 27,932,492 +26,996 5.57% 360,488,235
2011-01-28 2011-01-26 13.435 27,905,496 +10,383 5.57% 374,921,692
2011-01-27 2011-01-25 13.628 27,895,113 -2,076 5.57% 380,155,414
2011-01-26 2011-01-24 13.387 27,897,189 +20,766 5.57% 373,466,679
2011-01-25 2011-01-21 13.676 27,876,423 -6,230 5.56% 381,243,111
2011-01-24 2011-01-20 13.484 27,882,653 -16,198 5.56% 375,957,492
2011-01-21 2011-01-19 13.580 27,898,851 +5,815 5.57% 378,862,870
2011-01-20 2011-01-18 13.291 27,893,036 +22,842 5.57% 370,724,671
2011-01-19 2011-01-17 13.484 27,870,194 +12,460 5.56% 375,789,501
2011-01-17 2011-01-13 13.724 27,857,734 -12,460 5.56% 382,329,022
2011-01-14 2011-01-12 14.013 27,870,194 +152,423 5.56% 390,552,660
2011-01-13 2011-01-11 14.158 27,717,771 -41,947 5.53% 392,421,010
2011-01-12 2011-01-10 13.291 27,759,718 +33,225 5.54% 368,952,749
2011-01-11 2011-01-07 13.724 27,726,493 +2,077 5.53% 380,527,826
2011-01-07 2011-01-05 14.447 27,724,416 -68,113 5.53% 400,525,601
2011-01-06 2011-01-04 13.484 27,792,529 +26,996 5.55% 374,742,300
2011-01-05 2011-01-03 12.761 27,765,533 +12,460 5.54% 354,322,317
2011-01-04 2010-12-31 11.991 27,753,073 +6,230 5.54% 332,779,867
2011-01-03 2010-12-29 12.087 27,746,843 -10,383 5.54% 335,377,496
2010-12-29 2010-12-24 12.183 27,757,226 -16,613 5.54% 338,176,326
2010-12-22 2010-12-20 12.280 27,773,839 +10,383 5.54% 341,053,659
2010-12-21 2010-12-17 11.943 27,763,456 +1,246 5.54% 331,567,402
2010-12-17 2010-12-15 11.991 27,762,210 +1,661 5.54% 332,889,427
2010-12-16 2010-12-14 11.894 27,760,549 +415 5.54% 330,195,859
2010-12-15 2010-12-13 11.268 27,760,134 +7,061 5.54% 312,812,453
2010-12-14 2010-12-10 11.413 27,753,073 +31,149 5.54% 316,742,283
2010-12-10 2010-12-08 11.654 27,721,924 +4,153 5.53% 323,061,610
2010-12-07 2010-12-03 11.991 27,717,771 -22,843 5.53% 332,356,570
2010-12-06 2010-12-02 11.750 27,740,614 +26,996 5.54% 325,951,148
2010-12-03 2010-12-01 11.605 27,713,618 +80,988 5.53% 321,630,250
2010-12-02 2010-11-30 11.557 27,632,630 +4,153 5.52% 319,359,679
2010-11-30 2010-11-26 12.087 27,628,477 +29,488 5.52% 333,946,800
2010-11-26 2010-11-24 11.413 27,598,989 +51,915 5.51% 314,983,742
2010-11-25 2010-11-23 10.691 27,547,074 +24,088 5.50% 294,493,063
2010-11-24 2010-11-22 10.450 27,522,986 +29,903 5.50% 287,608,623
2010-11-19 2010-11-17 9.727 27,493,083 +16,613 5.49% 267,436,963
2010-11-18 2010-11-16 10.257 27,476,470 -4,153 5.49% 281,829,960
2010-11-17 2010-11-15 10.016 27,480,623 +21,597 5.49% 275,255,831
2010-11-16 2010-11-12 10.450 27,459,026 -2,077 5.48% 286,940,256
2010-11-15 2010-11-11 10.161 27,461,103 -6,230 5.48% 279,027,528
2010-11-12 2010-11-10 10.305 27,467,333 -17,443 5.49% 283,058,946
2010-11-11 2010-11-09 10.450 27,484,776 +35,717 5.49% 287,209,337
2010-11-10 2010-11-08 10.594 27,449,059 -232,579 5.48% 290,801,579
2010-11-09 2010-11-05 10.065 27,681,638 +67,282 5.53% 278,602,295
2010-11-08 2010-11-04 9.487 27,614,356 -71,435 5.52% 261,967,711
2010-11-05 2010-11-03 9.487 27,685,791 +36,133 5.53% 262,645,389
2010-11-02 2010-10-29 8.427 27,649,658 +16,612 5.52% 233,009,931
2010-10-28 2010-10-26 8.475 27,633,046 -4,153 5.52% 234,200,623
2010-10-27 2010-10-25 8.572 27,637,199 -24,919 5.52% 236,897,592
2010-10-21 2010-10-19 8.475 27,662,118 -87,217 5.53% 234,447,020
2010-10-18 2010-10-14 8.716 27,749,335 -62,298 5.54% 241,867,644
2010-10-15 2010-10-13 8.475 27,811,633 -62,298 5.56% 235,714,216
2010-10-14 2010-10-12 8.379 27,873,931 +41,532 5.57% 233,557,645
2010-10-12 2010-10-08 8.812 27,832,399 -48,178 5.56% 245,272,213
2010-10-07 2010-10-05 8.812 27,880,577 +416 5.57% 245,696,781
2010-09-30 2010-09-28 8.668 27,880,161 +20,766 5.57% 241,665,359
2010-09-29 2010-09-27 8.716 27,859,395 +62,298 5.57% 242,826,944
2010-09-28 2010-09-24 8.716 27,797,097 +22,012 5.55% 242,283,945
2010-09-22 2010-09-20 9.101 27,775,085 -22,012 5.55% 252,792,288
2010-09-21 2010-09-17 9.246 27,797,097 +110,060 5.55% 257,008,384
2010-09-20 2010-09-16 9.053 27,687,037 +12,459 5.53% 250,657,642
2010-09-17 2010-09-15 8.861 27,674,578 -76,834 5.53% 245,214,106
2010-09-16 2010-09-14 8.716 27,751,412 -8,306 5.54% 241,885,747
2010-09-15 2010-09-13 8.524 27,759,718 -4,154 5.55% 236,611,002
2010-09-14 2010-09-10 8.620 27,763,872 -4,153 5.55% 239,320,380
2010-09-13 2010-09-09 8.427 27,768,025 +16,613 5.55% 234,007,437
2010-09-10 2010-09-08 8.475 27,751,412 +15,782 5.54% 235,203,820
2010-09-09 2010-09-07 8.524 27,735,630 -14,121 5.54% 236,405,687
2010-09-08 2010-09-06 8.331 27,749,751 -8,306 5.54% 231,180,827
2010-09-07 2010-09-03 7.705 27,758,057 +8,306 5.55% 213,872,854
2010-09-06 2010-09-02 7.801 27,749,751 -49,423 5.54% 216,481,468
2010-09-02 2010-08-31 7.560 27,799,174 +9,553 5.55% 210,173,600
2010-09-01 2010-08-30 7.609 27,789,621 -8,307 5.55% 211,439,601
2010-08-31 2010-08-27 7.657 27,797,928 -31,149 5.55% 212,841,430
2010-08-30 2010-08-26 7.705 27,829,077 -22,012 5.56% 214,420,055
2010-08-27 2010-08-25 7.560 27,851,089 +13,706 5.56% 210,566,100
2010-08-26 2010-08-24 7.657 27,837,383 -18,690 5.56% 213,143,527
2010-08-25 2010-08-23 7.271 27,856,073 +84,726 5.57% 202,555,229
2010-08-23 2010-08-19 8.379 27,771,347 +15,367 5.55% 232,698,087
2010-08-20 2010-08-18 8.090 27,755,980 -31,565 5.55% 224,549,693
2010-08-19 2010-08-17 9.487 27,787,545 -70,604 5.55% 263,610,694
2010-08-18 2010-08-16 9.294 27,858,149 +73,096 5.57% 258,914,388
2010-08-17 2010-08-13 9.390 27,785,053 -120,443 5.55% 260,911,042
2010-08-16 2010-08-12 8.668 27,905,496 -8,306 5.58% 241,884,963
2010-08-13 2010-08-11 8.283 27,913,802 -173,189 5.58% 231,203,316
2010-08-12 2010-08-10 8.283 28,086,991 +10,383 5.61% 232,637,799
2010-08-10 2010-08-06 7.849 28,076,608 +4,153 5.61% 220,383,391
2010-08-09 2010-08-05 8.186 28,072,455 +5,815 5.61% 229,813,710
2010-08-05 2010-08-03 8.186 28,066,640 +7,891 5.61% 229,766,106
2010-08-04 2010-08-02 8.090 28,058,749 -20,351 5.61% 226,999,136
2010-08-03 2010-07-30 7.898 28,079,100 -12,459 5.61% 221,755,117
2010-07-29 2010-07-27 7.753 28,091,559 +5,814 5.61% 217,795,216
2010-07-28 2010-07-26 7.609 28,085,745 +2,077 5.61% 213,692,684
2010-07-27 2010-07-23 7.609 28,083,668 +51,915 5.61% 213,676,881
2010-07-23 2010-07-21 7.753 28,031,753 +97,600 5.60% 217,331,538
2010-07-22 2010-07-20 7.560 27,934,153 +154,915 5.58% 211,194,099
2010-07-21 2010-07-19 7.560 27,779,238 +4,153 5.55% 210,022,875
2010-07-20 2010-07-16 7.705 27,775,085 -4,153 5.55% 214,004,053
2010-07-16 2010-07-14 7.801 27,779,238 -12,875 5.55% 216,711,502
2010-07-14 2010-07-12 7.512 27,792,113 -4,154 5.55% 208,781,871
2010-06-28 2010-06-24 7.320 27,796,267 +95,109 5.56% 203,458,895
2010-06-25 2010-06-23 7.464 27,701,158 +31,149 5.54% 206,764,627
2010-06-24 2010-06-22 7.368 27,670,009 -2,907 5.53% 203,867,196
2010-06-23 2010-06-21 6.983 27,672,916 +10,383 5.53% 193,227,772
2010-06-22 2010-06-18 6.886 27,662,533 -8,307 5.53% 190,491,061
2010-06-21 2010-06-17 6.694 27,670,840 -215,551 5.53% 185,218,244
2010-06-18 2010-06-15 6.694 27,886,391 -11,629 5.58% 186,661,062
2010-06-17 2010-06-14 6.694 27,898,020 -31,149 5.58% 186,738,902
2010-06-11 2010-06-09 6.549 27,929,169 +10,383 5.58% 182,912,566
2010-06-09 2010-06-07 6.501 27,918,786 -6,230 5.58% 181,500,120
2010-05-31 2010-05-27 6.068 27,925,016 -29,072 5.58% 169,437,913
2010-05-28 2010-05-26 5.634 27,954,088 -4,154 5.59% 157,499,003
2010-05-27 2010-05-25 5.875 27,958,242 +38,625 5.59% 164,254,134
2010-05-25 2010-05-20 5.634 27,919,617 +29,903 5.58% 157,304,786
2010-05-24 2010-05-19 5.827 27,889,714 -7,891 5.58% 162,508,488
2010-05-20 2010-05-18 6.068 27,897,605 -71,020 5.58% 169,271,594
2010-05-19 2010-05-17 6.164 27,968,625 -64,790 5.59% 172,396,206
2010-05-14 2010-05-12 6.260 28,033,415 +9,138 5.60% 175,495,497
2010-05-12 2010-05-10 6.453 28,024,277 +58,144 5.60% 180,836,392
2010-05-11 2010-05-07 6.260 27,966,133 +171,528 5.59% 175,074,297
2010-05-10 2010-05-06 6.212 27,794,605 +2,076 5.56% 172,662,027
2010-05-06 2010-05-04 6.742 27,792,529 +8,307 5.56% 187,371,150
2010-05-03 2010-04-29 6.790 27,784,222 +31,149 5.55% 188,653,111
2010-04-30 2010-04-28 6.742 27,753,073 -10,383 5.55% 187,105,146
2010-04-28 2010-04-26 6.983 27,763,456 +62,298 5.55% 193,859,973
2010-04-27 2010-04-23 7.031 27,701,158 +39,871 5.54% 194,758,939
2010-04-23 2010-04-21 7.416 27,661,287 -62,298 5.53% 205,134,980
2010-04-22 2010-04-20 7.512 27,723,585 +62,298 5.54% 208,267,070
2010-04-21 2010-04-19 7.175 27,661,287 +4,153 5.53% 198,474,753
2010-04-19 2010-04-15 7.705 27,657,134 +4,153 5.53% 213,095,253
2010-04-16 2010-04-14 7.464 27,652,981 +66,451 5.53% 206,405,028
2010-04-15 2010-04-13 7.560 27,586,530 -13,705 5.52% 208,565,921
2010-04-14 2010-04-12 7.753 27,600,235 +830 5.52% 213,985,958
2010-04-13 2010-04-09 7.753 27,599,405 +2,908 5.52% 213,979,523
2010-04-12 2010-04-08 7.801 27,596,497 -4,154 5.52% 215,285,902
2010-04-09 2010-04-07 7.512 27,600,651 -12,459 5.52% 207,343,556
2010-04-08 2010-04-01 7.271 27,613,110 -11,214 5.52% 200,788,525
2010-04-01 2010-03-30 6.597 27,624,324 +35,302 5.52% 182,246,353
2010-03-29 2010-03-25 6.694 27,589,022 -4,153 5.52% 184,670,585
2010-03-24 2010-03-22 6.694 27,593,175 +10,383 5.52% 184,698,384
2010-03-19 2010-03-17 6.838 27,582,792 -4,153 5.51% 188,613,680
2010-03-18 2010-03-16 6.790 27,586,945 -11,629 5.52% 187,313,613
2010-03-09 2010-03-05 6.645 27,598,574 -16,197 5.52% 183,405,497
2010-03-05 2010-03-03 6.501 27,614,771 +4,153 5.52% 179,523,718
2010-03-03 2010-03-01 6.116 27,610,618 +4,984 5.52% 168,859,877
2010-03-01 2010-02-25 6.068 27,605,634 +103,830 5.52% 167,500,030
2010-02-26 2010-02-24 6.068 27,501,804 +10,383 5.50% 166,870,031
2010-02-22 2010-02-18 5.923 27,491,421 +203,507 5.50% 162,835,435
2010-02-18 2010-02-12 6.116 27,287,914 -6,230 5.46% 166,886,297
2010-02-02 2010-01-29 5.827 27,294,144 -12,460 5.46% 159,038,206
2010-01-29 2010-01-27 5.875 27,306,604 +10,383 5.46% 160,425,773
2010-01-28 2010-01-26 6.116 27,296,221 +12,045 5.46% 166,937,100
2010-01-26 2010-01-22 6.645 27,284,176 +2,907 5.45% 181,316,175
2010-01-25 2010-01-21 6.790 27,281,269 +10,383 5.45% 185,238,092
2010-01-22 2010-01-20 6.983 27,270,886 +17,859 5.45% 190,420,574
2010-01-21 2010-01-19 7.223 27,253,027 -12,460 5.45% 196,857,799
2010-01-20 2010-01-18 6.790 27,265,487 +186,894 5.45% 185,130,933
2010-01-19 2010-01-15 7.127 27,078,593 -24,919 5.41% 192,989,832
2010-01-18 2010-01-14 7.031 27,103,512 -6,230 5.42% 190,557,060
2010-01-15 2010-01-13 6.934 27,109,742 +2,077 5.42% 187,989,891
2010-01-14 2010-01-12 7.079 27,107,665 +117,120 5.42% 191,891,644
2010-01-13 2010-01-11 6.983 26,990,545 +21,597 5.40% 188,463,076
2010-01-12 2010-01-08 6.019 26,968,948 -10,383 5.39% 162,338,167
2010-01-11 2010-01-07 5.971 26,979,331 -291,555 5.39% 161,101,462
2010-01-08 2010-01-06 6.019 27,270,886 +205,584 5.45% 164,155,667
2010-01-07 2010-01-05 5.971 27,065,302 +363,405 5.41% 161,614,820
2010-01-05 2009-12-31 5.827 26,701,897 +163,221 5.34% 155,587,286
2009-12-23 2009-12-21 5.297 26,538,676 +26,165 5.31% 140,578,387
2009-12-22 2009-12-18 5.538 26,512,511 +11,214 5.30% 146,823,415
2009-12-21 2009-12-17 5.201 26,501,297 +20,766 5.30% 137,828,016
2009-12-17 2009-12-15 5.682 26,480,531 +4,153 5.29% 150,471,869
2009-12-15 2009-12-11 5.923 26,476,378 +831 5.29% 156,823,197
2009-12-14 2009-12-10 5.971 26,475,547 +2,076 5.29% 158,093,220
2009-12-11 2009-12-09 5.923 26,473,471 -43,608 5.29% 156,805,978
2009-12-10 2009-12-08 6.116 26,517,079 +8,306 5.30% 162,172,056
2009-12-09 2009-12-07 6.164 26,508,773 +6,230 5.30% 163,397,804
2009-12-07 2009-12-03 6.212 26,502,543 +2,076 5.30% 164,635,648
2009-12-04 2009-12-02 6.116 26,500,467 -2,076 5.30% 162,070,461
2009-12-03 2009-12-01 6.212 26,502,543 +4,153 5.30% 164,635,648
2009-12-01 2009-11-27 6.116 26,498,390 +10,383 5.30% 162,057,758
2009-11-27 2009-11-25 6.501 26,488,007 +18,689 5.30% 172,198,621
2009-11-24 2009-11-20 6.549 26,469,318 +2,077 6.04% 173,351,769
2009-11-23 2009-11-19 6.549 26,467,241 +24,919 6.04% 173,338,167
2009-11-20 2009-11-18 6.549 26,442,322 +20,766 6.04% 173,174,968
2009-11-19 2009-11-17 7.320 26,421,556 -42,778 6.03% 193,396,494
2009-11-18 2009-11-16 7.416 26,464,334 -16,746,969 6.04% 196,258,425
2009-11-16 2009-11-12 7.416 43,211,303 +2,077 9.87% 320,453,266
2009-11-13 2009-11-11 7.705 43,209,226 -20,766 9.87% 332,922,455
2009-11-12 2009-11-10 7.320 43,229,992 -6,230 9.87% 316,428,332
2009-11-06 2009-11-04 7.271 43,236,222 -6,230 9.87% 314,391,868
2009-11-03 2009-10-30 7.223 43,242,452 +2,077 9.87% 312,354,804
2009-10-29 2009-10-27 7.512 43,240,375 -6,230 9.87% 324,833,393
2009-10-27 2009-10-22 7.849 43,246,605 -8,306 9.88% 339,458,152
2009-10-19 2009-10-15 6.934 43,254,911 +8,306 9.88% 299,947,008
2009-10-13 2009-10-09 6.838 43,246,605 -2,076 9.88% 295,724,280
2009-10-09 2009-10-07 6.983 43,248,681 -10,383 9.88% 301,986,472
2009-10-07 2009-10-05 6.357 43,259,064 -4,154 9.88% 274,977,822
2009-10-05 2009-09-30 6.405 43,263,218 +14,537 9.88% 277,087,593
2009-09-24 2009-09-22 6.934 43,248,681 +2,076 9.88% 299,903,806
2009-09-21 2009-09-17 7.320 43,246,605 -14,536 9.88% 316,549,933
2009-09-17 2009-09-15 6.934 43,261,141 -6,230 9.88% 299,990,209
2009-09-16 2009-09-14 7.127 43,267,371 -99,677 9.88% 308,367,672
2009-09-14 2009-09-10 7.320 43,367,048 -3,738 9.90% 317,431,534
2009-09-10 2009-09-08 7.464 43,370,786 +105,907 9.90% 323,724,531
2009-09-09 2009-09-07 7.512 43,264,879 -2,076 9.88% 325,017,474
2009-09-08 2009-09-04 7.079 43,266,955 -37,379 9.88% 306,281,162
2009-09-07 2009-09-03 6.983 43,304,334 +2,076 9.89% 302,375,072
2009-09-04 2009-09-02 6.790 43,302,258 +10,383 9.89% 294,019,595
2009-09-02 2009-08-31 6.790 43,291,875 -6,230 9.89% 293,949,095
2009-08-31 2009-08-27 7.031 43,298,105 +20,767 9.89% 304,416,623
2009-08-28 2009-08-26 7.271 43,277,338 -416 9.88% 314,690,843
2009-08-27 2009-08-25 7.560 43,277,754 -136,225 9.88% 327,198,260
2009-08-26 2009-08-24 6.983 43,413,979 +8,306 9.91% 303,140,675
2009-08-24 2009-08-20 6.645 43,405,673 +20,767 9.91% 288,451,100
2009-08-21 2009-08-19 6.597 43,384,906 -2,077 9.91% 286,223,868
2009-08-20 2009-08-18 6.501 43,386,983 +24,919 9.91% 282,058,920
2009-08-19 2009-08-17 6.308 43,362,064 -149,515 9.90% 273,544,420
2009-08-18 2009-08-14 6.838 43,511,579 +4,153 9.94% 297,536,197
2009-08-17 2009-08-13 7.079 43,507,426 +6,230 9.94% 307,983,425
2009-08-14 2009-08-12 7.127 43,501,196 +18,689 9.93% 310,034,149
2009-08-13 2009-08-11 7.609 43,482,507 -14,536 9.93% 330,840,205
2009-08-12 2009-08-10 7.560 43,497,043 +91,786 9.93% 328,856,178
2009-08-11 2009-08-07 7.705 43,405,257 -82,649 9.91% 334,432,853
2009-08-10 2009-08-06 7.609 43,487,906 -14,536 9.93% 330,881,284
2009-08-07 2009-08-05 6.934 43,502,442 +12,459 9.93% 301,663,488
2009-08-06 2009-08-04 7.127 43,489,983 +116,705 9.93% 309,954,233
2009-08-05 2009-08-03 6.983 43,373,278 -87,217 9.90% 302,856,478
2009-08-04 2009-07-31 5.875 43,460,495 -24,504 9.92% 255,329,573
2009-08-03 2009-07-30 5.586 43,484,999 +3,738 9.93% 242,909,261
2009-07-31 2009-07-29 5.731 43,481,261 -44,854 9.93% 249,169,976
2009-07-30 2009-07-28 5.827 43,526,115 +28,241 9.94% 253,619,063
2009-07-29 2009-07-27 5.538 43,497,874 +2,908 9.93% 240,886,516
2009-07-28 2009-07-24 5.490 43,494,966 +14,536 9.93% 238,775,886
2009-07-24 2009-07-22 5.393 43,480,430 +24,919 9.93% 234,508,437
2009-07-23 2009-07-21 5.297 43,455,511 -31,149 9.92% 230,188,788
2009-07-22 2009-07-20 5.297 43,486,660 -87,217 9.93% 230,353,787
2009-07-21 2009-07-17 5.201 43,573,877 +70,604 9.95% 226,619,135
2009-07-20 2009-07-16 5.104 43,503,273 +80,988 9.93% 222,062,087
2009-07-17 2009-07-15 4.575 43,422,285 -46,932 9.92% 198,647,406
2009-07-13 2009-07-09 4.141 43,469,217 -186,894 9.93% 180,022,541
2009-07-07 2009-07-03 4.093 43,656,111 -41,532 9.97% 178,694,255
2009-07-03 2009-06-30 4.238 43,697,643 +4,153 9.98% 185,177,111
2009-07-02 2009-06-29 4.382 43,693,490 +5,400 9.98% 191,471,768
2009-06-30 2009-06-26 4.382 43,688,090 +20,766 9.98% 191,448,104
2009-06-29 2009-06-25 4.093 43,667,324 +4,153 9.97% 178,740,152
2009-06-26 2009-06-24 4.093 43,663,171 -831 9.97% 178,723,153
2009-06-25 2009-06-23 4.093 43,664,002 -1,661 9.97% 178,726,554
2009-06-24 2009-06-22 4.382 43,665,663 +8,306 9.97% 191,349,825
2009-06-19 2009-06-17 4.575 43,657,357 +251,269 9.97% 199,722,808
2009-06-16 2009-06-12 4.864 43,406,088 -2,076 9.91% 211,114,780
2009-06-12 2009-06-10 4.912 43,408,164 +4,983 9.91% 213,215,223
2009-06-11 2009-06-09 4.864 43,403,181 +20,766 9.91% 211,100,641
2009-06-10 2009-06-08 5.297 43,382,415 -12,875 9.91% 229,801,590
2009-06-09 2009-06-05 5.297 43,395,290 +110,060 9.91% 229,869,790
2009-06-08 2009-06-04 5.008 43,285,230 -178,587 9.88% 216,780,238
2009-06-05 2009-06-03 4.382 43,463,817 +76,834 9.93% 190,465,304
2009-06-04 2009-06-02 4.238 43,386,983 +132,902 9.91% 183,860,630
2009-06-03 2009-06-01 4.478 43,254,081 +35,303 9.88% 193,712,059
2009-06-02 2009-05-29 4.286 43,218,778 -41,532 9.87% 185,229,054
2009-06-01 2009-05-27 3.901 43,260,310 -19,105 9.88% 168,741,251
2009-05-29 2009-05-26 3.804 43,279,415 -831 9.88% 164,647,482
2009-05-27 2009-05-25 3.901 43,280,246 +24,920 9.88% 168,819,014
2009-05-25 2009-05-21 3.901 43,255,326 -122,520 9.88% 168,721,811
2009-05-22 2009-05-20 3.901 43,377,846 +49,838 9.91% 169,199,712
2009-05-21 2009-05-19 4.045 43,328,008 -10,383 9.89% 175,264,770
2009-05-20 2009-05-18 3.901 43,338,391 -10,383 9.90% 169,045,814
2009-05-19 2009-05-15 3.708 43,348,774 +49,839 9.90% 160,736,373
2009-05-18 2009-05-14 3.660 43,298,935 +75,173 9.89% 158,466,485
2009-05-15 2009-05-13 3.564 43,223,762 -4,569 9.87% 154,028,435
2009-05-14 2009-05-12 3.467 43,228,331 +14,537 9.87% 149,881,346
2009-05-13 2009-05-11 3.226 43,213,794 -41,532 9.87% 139,426,016
2009-05-12 2009-05-08 3.612 43,255,326 -20,767 9.88% 156,223,899
2009-05-11 2009-05-07 3.515 43,276,093 -159,483 9.88% 152,130,932
2009-05-08 2009-05-06 3.612 43,435,576 -92,201 9.92% 156,874,902
2009-05-07 2009-05-05 3.467 43,527,777 +200,600 9.94% 150,919,585
2009-05-06 2009-05-04 2.600 43,327,177 -377,111 9.89% 112,668,049
2009-05-05 2009-04-30 2.311 43,704,288 -1,201,938 9.98% 101,021,056
2009-05-04 2009-04-29 2.287 44,906,226 +1,469,820 10.25% 102,718,055
2009-04-30 2009-04-28 2.239 43,436,406 +99,677 9.92% 97,264,298
2009-04-29 2009-04-27 2.311 43,336,729 +28,805,043 9.90% 100,171,456
2009-04-28 2009-04-24 2.697 14,531,686 +2,076 9.96% 39,187,779
2009-04-22 2009-04-20 2.552 14,529,610 -6,229 9.95% 37,083,135
2009-04-21 2009-04-17 2.456 14,535,839 +26,995 9.96% 35,699,070
2009-04-20 2009-04-16 2.649 14,508,844 -4,153 9.94% 38,427,499
2009-04-17 2009-04-15 2.889 14,512,997 +41,532 9.94% 41,932,907
2009-04-16 2009-04-14 2.336 14,471,465 +2,077 9.91% 33,798,767
2009-04-14 2009-04-08 2.167 14,469,388 +4,153 9.91% 31,355,180
2009-04-03 2009-04-01 2.191 14,465,235 -62,298 9.91% 31,694,471
2009-04-01 2009-03-30 2.360 14,527,533 -85,141 9.95% 34,279,507
2009-03-31 2009-03-27 3.397 14,612,674 +24,920 10.01% 49,643,616
2009-03-30 2009-03-26 3.586 14,587,754 +3,437,713 9.99% 52,312,230
2009-03-27 2009-03-25 3.712 11,150,041 +30,519 9.98% 41,387,427
2009-03-20 2009-03-18 2.485 11,119,522 +1,271 9.95% 27,632,690
2009-03-19 2009-03-17 2.517 11,118,251 +31,790 9.95% 27,979,272
2009-03-13 2009-03-11 2.454 11,086,461 -63,580 9.92% 27,201,790
2009-03-11 2009-03-09 2.454 11,150,041 +67,395 9.98% 27,357,791
2009-03-10 2009-03-06 2.579 11,082,646 -31,790 9.92% 28,586,913
2009-03-09 2009-03-05 2.894 11,114,436 -3,179 9.95% 32,165,122
2009-03-06 2009-03-04 2.957 11,117,615 +2,226 9.95% 32,873,764
2009-03-02 2009-02-26 4.781 11,115,389 -31,790 9.95% 53,146,933
2009-02-18 2009-02-16 5.285 11,147,179 -7,948 9.98% 58,909,347
2009-02-13 2009-02-11 5.725 11,155,127 +31,790 9.98% 63,863,962
2009-02-12 2009-02-10 6.228 11,123,337 +31,790 9.96% 69,280,376
2009-02-11 2009-02-09 5.096 11,091,547 -7,948 9.93% 56,521,944
2009-02-05 2009-02-03 4.970 11,099,495 -31,789 9.93% 55,165,843
2009-02-03 2009-01-30 5.348 11,131,284 +31,789 9.96% 59,525,649
2009-01-23 2009-01-21 5.096 11,099,495 -15,894 9.93% 56,562,447
2009-01-21 2009-01-19 5.662 11,115,389 +15,894 9.95% 62,937,157
2009-01-20 2009-01-16 5.096 11,099,495 +15,895 9.93% 56,562,447
2009-01-19 2009-01-15 5.096 11,083,600 -6,358 9.92% 56,481,447
2009-01-15 2009-01-13 5.662 11,089,958 -15,895 9.93% 62,793,163
2009-01-13 2009-01-09 6.920 11,105,853 +1,590 9.94% 76,857,199
2009-01-12 2009-01-08 5.662 11,104,263 +15,895 9.94% 62,874,160
2009-01-09 2009-01-07 6.669 11,088,368 -171,030 9.92% 73,945,789
2009-01-08 2009-01-06 4.718 11,259,398 +209,814 10.08% 53,127,133
2009-01-06 2009-01-02 4.152 11,049,584 -1,590 9.89% 45,880,676
2009-01-02 2008-12-29 2.925 11,051,174 +1,590 9.89% 32,329,673
2008-12-19 2008-12-17 3.460 11,049,584 -15,577 9.89% 38,233,897
2008-12-17 2008-12-15 3.523 11,065,161 -4,769 9.90% 38,983,938
2008-12-15 2008-12-11 3.775 11,069,930 +23,843 9.91% 41,786,507
2008-12-10 2008-12-08 4.089 11,046,087 +23,842 9.89% 45,171,214
2008-12-08 2008-12-04 3.838 11,022,245 +7,630 9.87% 42,299,949
2008-12-05 2008-12-03 3.586 11,014,615 +23,524 9.86% 39,498,820
2008-12-04 2008-12-02 3.775 10,991,091 +50,864 9.84% 41,488,908
2008-12-03 2008-12-01 3.649 10,940,227 +954 9.79% 39,920,344
2008-12-02 2008-11-28 3.523 10,939,273 +40,691 9.79% 38,540,419
2008-12-01 2008-11-27 3.586 10,898,582 +38,784 9.75% 39,082,722
2008-11-28 2008-11-26 3.523 10,859,798 +4,768 9.72% 38,260,419
2008-11-27 2008-11-25 3.523 10,855,030 +25,432 9.72% 38,243,621
2008-11-26 2008-11-24 3.712 10,829,598 +29,883 9.69% 40,197,986
2008-11-25 2008-11-21 3.775 10,799,715 +27,021 9.67% 40,766,506
2008-11-24 2008-11-20 3.712 10,772,694 +7,948 9.64% 39,986,766
2008-11-04 2008-10-31 4.907 10,764,746 -4,769 9.63% 52,824,858
2008-10-27 2008-10-23 3.460 10,769,515 +15,895 9.64% 37,264,799
2008-10-24 2008-10-22 3.209 10,753,620 +15,895 9.62% 34,503,632
2008-10-23 2008-10-21 3.712 10,737,725 +31,790 9.61% 39,856,966
2008-10-22 2008-10-20 3.209 10,705,935 +4,769 9.58% 34,350,632
2008-10-21 2008-10-17 4.718 10,701,166 +18,438 9.58% 50,493,132
2008-10-20 2008-10-16 4.970 10,682,728 +15,895 9.56% 53,094,460
2008-10-17 2008-10-15 5.800 10,666,833 +15,895 9.55% 61,867,348
2008-10-16 2008-10-14 5.866 10,650,938 +491,720 9.53% 62,477,148
2008-10-15 2008-10-13 5.405 10,159,218 -304 9.53% 54,905,704
2008-10-14 2008-10-10 5.668 10,159,522 +15,173 9.53% 57,585,754
2008-10-13 2008-10-09 6.327 10,144,349 +15,172 9.51% 64,185,769
2008-10-02 2008-09-29 7.711 10,129,177 +15,173 9.50% 78,109,410
2008-09-22 2008-09-18 7.777 10,114,004 +15,172 9.48% 78,659,008
2008-09-19 2008-09-17 8.305 10,098,832 +15,173 9.47% 83,865,826
2008-09-16 2008-09-11 9.820 10,083,659 +30,345 9.45% 99,025,662
2008-09-12 2008-09-10 10.150 10,053,314 +4,551 9.43% 102,040,670
2008-08-27 2008-08-25 10.611 10,048,763 -26,096 9.42% 106,630,590
2008-08-19 2008-08-15 11.007 10,074,859 +9,103 9.45% 110,891,634
2008-08-14 2008-08-12 10.545 10,065,756 -1,517 9.44% 106,147,487
2008-08-11 2008-08-07 11.600 10,067,273 -1,517 9.44% 116,779,833
2008-08-04 2008-07-31 12.786 10,068,790 +60,690 9.44% 128,742,621
2008-08-01 2008-07-30 12.523 10,008,100 +15,172 9.38% 125,328,133
2008-07-31 2008-07-29 12.589 9,992,928 +30,042 9.37% 125,796,761
2008-07-21 2008-07-17 12.589 9,962,886 -12,138 9.34% 125,418,575
2008-07-02 2008-06-27 13.116 9,975,024 -1,518 9.35% 130,830,909
2008-06-23 2008-06-19 13.643 9,976,542 +3,035 9.35% 136,111,154
2008-06-12 2008-06-10 15.027 9,973,507 -7,586 9.35% 149,873,924
2008-06-04 2008-06-02 15.950 9,981,093 +3,034 9.36% 159,197,705
2008-06-02 2008-05-29 16.748 9,978,059 +31,559 9.36% 167,108,396
2008-05-30 2008-05-28 16.411 9,946,500 +201,216 9.33% 163,234,882
2008-05-28 2008-05-26 15.873 9,745,284 -2,974 9.32% 154,688,974
2008-05-27 2008-05-23 16.142 9,748,258 -6,244 9.33% 157,358,828
2008-05-26 2008-05-22 17.084 9,754,502 +8,920 9.33% 166,644,765
2008-05-23 2008-05-21 17.689 9,745,582 -4,163 9.33% 172,391,712
2008-05-22 2008-05-20 17.891 9,749,745 +3,569 9.33% 174,432,638
2008-05-21 2008-05-19 18.160 9,746,176 +64,823 9.33% 176,990,872
2008-05-20 2008-05-16 16.210 9,681,353 +1,487 9.26% 156,929,992
2008-05-19 2008-05-15 14.932 9,679,866 -2,974 9.26% 144,535,715
2008-05-13 2008-05-08 15.133 9,682,840 -2,973 9.27% 146,533,907
2008-05-09 2008-05-07 15.402 9,685,813 +2,973 9.27% 149,184,745
2008-04-25 2008-04-23 15.335 9,682,840 -2,081 9.27% 148,487,692
2008-04-22 2008-04-18 14.864 9,684,921 +2,973 9.27% 143,959,792
2008-04-17 2008-04-15 14.932 9,681,948 +2,082 9.26% 144,566,802
2008-04-16 2008-04-14 15.201 9,679,866 +44,603 9.26% 147,139,962
2008-04-14 2008-04-10 16.613 9,635,263 -2,973 9.22% 160,071,267
2008-04-10 2008-04-08 15.671 9,638,236 +4,460 9.22% 151,044,993
2008-03-25 2008-03-19 13.048 9,633,776 -1,784 9.22% 125,704,588
2008-03-20 2008-03-18 12.981 9,635,560 -2,973 9.22% 125,079,784
2008-03-11 2008-03-07 14.326 9,638,533 +29,735 9.22% 138,084,012
2008-02-28 2008-02-26 15.268 9,608,798 -1,487 9.19% 146,705,966
2008-02-22 2008-02-20 15.201 9,610,285 +14,868 9.20% 146,082,288
2008-02-21 2008-02-19 15.133 9,595,417 +14,868 9.18% 145,210,903
2008-02-20 2008-02-18 15.201 9,580,549 +16,355 9.17% 145,630,282
2008-02-19 2008-02-15 15.066 9,564,194 +14,867 9.15% 144,095,112
2008-02-15 2008-02-13 15.604 9,549,327 -2,973 9.14% 149,009,379
2008-01-18 2008-01-16 17.420 9,552,300 +25,275 9.14% 166,402,778
2008-01-17 2008-01-15 18.295 9,527,025 +59,471 9.12% 174,292,646
2008-01-16 2008-01-14 19.102 9,467,554 +51,146 9.06% 180,846,033
2007-12-20 2007-12-18 20.783 9,416,408 +892 9.01% 195,702,603
2007-12-18 2007-12-14 20.918 9,415,516 +14,868 9.01% 196,950,628
2007-12-04 2007-11-30 24.751 9,400,648 -1,487 9.00% 232,679,684
2007-11-29 2007-11-27 21.523 9,402,135 +10,407 9.00% 202,362,165
2007-11-28 2007-11-26 22.196 9,391,728 +5,947 8.99% 208,454,993
2007-11-23 2007-11-21 23.541 9,385,781 +25,573 8.98% 220,948,632
2007-11-16 2007-11-14 25.222 9,360,208 +2,974 8.96% 236,085,668
2007-11-14 2007-11-12 25.155 9,357,234 +1,486 8.95% 235,381,295
2007-11-13 2007-11-09 25.290 9,355,748 -5,947 8.95% 236,602,438
2007-11-09 2007-11-07 25.491 9,361,695 -2,973 8.96% 238,641,820
2007-11-02 2007-10-31 25.693 9,364,668 +6,244 8.96% 240,607,191
2007-11-01 2007-10-30 25.962 9,358,424 +7,434 8.95% 242,964,531
2007-10-30 2007-10-26 25.088 9,350,990 +37,170 10.29% 234,595,285
2007-10-29 2007-10-25 25.020 9,313,820 +53,524 10.25% 233,036,332
2007-10-26 2007-10-24 26.836 9,260,296 +223,017 10.19% 248,513,863
2007-10-25 2007-10-23 27.307 9,037,279 +167,709 9.94% 246,783,761
2007-10-24 2007-10-22 26.231 8,869,570 +37,169 9.76% 232,659,091
2007-10-17 2007-10-15 30.018 8,832,401 +133,488 9.72% 265,130,211
2007-10-15 2007-10-11 31.041 8,698,913 +2,345 9.71% 270,025,107
2007-10-12 2007-10-10 30.495 8,696,568 -879 9.71% 265,205,901
2007-10-11 2007-10-09 29.677 8,697,447 +2,960,169 9.71% 258,112,365
2007-10-10 2007-10-08 32.065 5,737,278 +3,811 6.40% 183,963,437
2007-10-03 2007-09-28 32.201 5,733,467 -3,518 6.40% 184,623,542
2007-10-02 2007-09-27 30.018 5,736,985 +3,518 6.40% 172,212,294
2007-09-25 2007-09-21 30.495 5,733,467 -26,092 6.40% 174,844,752
2007-09-24 2007-09-20 30.905 5,759,559 +27,557 6.43% 177,998,030
2007-09-07 2007-09-05 33.497 5,732,002 -5,863 6.40% 192,006,348
2007-09-05 2007-09-03 33.361 5,737,865 +2,345 6.40% 191,419,839
2007-08-31 2007-08-29 31.723 5,735,520 -4,397 6.40% 181,950,609
2007-08-30 2007-08-28 31.451 5,739,917 +13,192 6.41% 180,523,731
2007-08-29 2007-08-27 31.723 5,726,725 +1,466 6.39% 181,671,601
2007-08-24 2007-08-22 30.700 5,725,259 +2,932 6.39% 175,766,220
2007-08-22 2007-08-20 32.883 5,722,327 -294 6.39% 188,168,738
2007-08-16 2007-08-14 34.452 5,722,621 +880 6.39% 197,157,873
2007-08-14 2007-08-10 34.793 5,721,741 -102,605 6.39% 199,079,313
2007-08-13 2007-08-09 36.840 5,824,346 +102,605 6.50% 214,569,846
2007-08-09 2007-08-07 34.862 5,721,741 -586 6.39% 199,469,665
2007-08-08 2007-08-06 34.725 5,722,327 -3,811 6.39% 198,709,310
2007-08-03 2007-08-01 38.819 5,726,138 -1,466 6.39% 222,280,743
2007-07-31 2007-07-27 38.887 5,727,604 -587 6.39% 222,728,402
2007-07-19 2007-07-17 39.364 5,728,191 +294 6.39% 225,486,770
2007-07-13 2007-07-11 39.842 5,727,897 +3,224 6.39% 228,210,598
2007-07-11 2007-07-09 41.275 5,724,673 -586 6.39% 236,283,732
2007-07-10 2007-07-06 38.750 5,725,259 -16,124 6.39% 221,856,029
2007-07-05 2007-07-03 36.840 5,741,383 -10,553 6.41% 211,513,475
2007-06-29 2007-06-27 34.793 5,751,936 +7,329 6.42% 200,129,902
2007-06-28 2007-06-26 35.953 5,744,607 +14,657 6.41% 206,537,398
2007-06-26 2007-06-22 37.113 5,729,950 6.40% 212,655,928

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top