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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.010 141,223,000 +0 17.77% 142,635,230
2025-10-13 2025-10-09 1.010 141,223,000 +0 17.77% 142,635,230
2025-10-10 2025-10-08 1.020 141,223,000 +0 17.77% 144,047,460
2025-10-09 2025-10-06 1.020 141,223,000 +0 17.77% 144,047,460
2025-10-08 2025-10-03 1.030 141,223,000 +0 17.77% 145,459,690
2025-10-06 2025-10-02 1.020 141,223,000 -6,000 17.77% 144,047,460
2025-09-29 2025-09-25 1.000 141,229,000 +50,000 17.77% 141,229,000
2025-09-24 2025-09-22 1.010 141,179,000 +100,000 17.77% 142,590,790
2025-09-19 2025-09-17 1.108 141,079,000 +30,000 17.75% 156,361,420
2025-09-18 2025-09-16 1.119 141,049,000 +4,925,666 17.75% 157,789,181
2025-09-16 2025-09-12 1.129 136,123,334 -19,308 17.74% 153,688,910
2025-09-11 2025-09-09 1.129 136,142,642 -19,308 17.75% 153,710,710
2025-09-10 2025-09-08 1.119 136,161,950 +28,962 17.75% 152,322,119
2025-09-09 2025-09-05 1.119 136,132,988 -19,308 17.75% 152,289,720
2025-09-05 2025-09-03 1.108 136,152,296 -79,165 17.75% 150,901,030
2025-09-02 2025-08-29 1.067 136,231,461 -11,585 17.76% 145,344,330
2025-08-22 2025-08-20 1.046 136,243,046 -57,925 17.76% 142,534,230
2025-08-19 2025-08-15 1.015 136,300,971 +38,617 17.77% 138,359,340
2025-08-18 2025-08-14 1.015 136,262,354 +27,032 17.76% 138,320,140
2025-08-15 2025-08-13 1.025 136,235,322 -28,963 17.76% 139,703,850
2025-07-24 2025-07-22 0.994 136,264,285 -1,931 17.76% 135,499,200
2025-07-08 2025-07-04 0.974 136,266,216 +38,617 17.76% 132,678,180
2025-06-23 2025-06-19 0.953 136,227,599 +46,340 17.76% 129,818,440
2025-06-06 2025-06-04 0.974 136,181,259 +144,813 17.75% 132,595,460
2025-06-05 2025-06-03 0.953 136,036,446 +30,894 17.73% 129,636,280
2025-06-04 2025-06-02 0.943 136,005,552 -289,627 17.73% 128,198,070
2025-05-21 2025-05-19 1.075 136,295,179 +8,900,910 17.77% 146,509,669
2025-05-16 2025-05-14 1.086 127,394,269 -27,071 17.77% 138,353,460
2025-05-14 2025-05-12 1.075 127,421,340 -45,119 17.77% 136,970,790
2025-05-08 2025-05-06 1.075 127,466,459 -45,118 17.78% 137,019,290
2025-05-07 2025-05-02 1.053 127,511,577 -45,119 17.78% 134,241,650
2025-04-23 2025-04-17 1.031 127,556,696 +45,119 17.79% 131,462,010
2025-04-17 2025-04-15 1.031 127,511,577 -90,238 17.78% 131,415,510
2025-04-15 2025-04-11 1.020 127,601,815 -90,237 17.80% 130,094,440
2025-04-14 2025-04-10 1.008 127,692,052 +523,376 17.81% 128,771,370
2025-04-10 2025-04-08 1.031 127,168,676 +9,024 17.73% 131,062,110
2025-04-09 2025-04-07 1.020 127,159,652 -323,049 17.73% 129,643,640
2025-03-31 2025-03-27 1.075 127,482,701 -16,243 17.78% 137,036,750
2025-03-21 2025-03-19 1.064 127,498,944 +360,949 17.78% 135,641,280
2025-03-05 2025-03-03 1.031 127,137,995 +99,261 17.73% 131,030,490
2025-03-03 2025-02-27 1.031 127,038,734 -7,219 17.72% 130,928,190
2025-01-27 2025-01-23 1.020 127,045,953 +27,071 17.72% 129,527,720
2025-01-09 2025-01-07 0.997 127,018,882 +72,190 17.71% 126,684,900
2025-01-02 2024-12-27 0.997 126,946,692 +14,438 17.70% 126,612,900
2024-12-19 2024-12-17 0.997 126,932,254 -16,243 17.70% 126,598,500
2024-10-23 2024-10-21 1.020 126,948,497 +72,190 17.70% 129,428,360
2024-10-04 2024-10-02 1.031 126,876,307 +451,186 17.69% 130,760,790
2024-09-20 2024-09-17 1.084 126,425,121 -27,071 17.63% 137,093,036
2024-09-19 2024-09-16 1.073 126,452,192 +4,977,374 17.63% 135,663,642
2024-07-18 2024-07-16 1.015 121,474,818 -5,201 17.63% 123,317,040
2024-06-03 2024-05-30 1.038 121,480,019 -135,230 17.64% 126,125,100
2024-05-29 2024-05-27 1.197 121,615,249 +7,898,723 17.66% 145,538,661
2024-05-16 2024-05-13 1.197 113,716,526 -16,211 17.66% 136,086,150
2024-04-15 2024-04-11 1.123 113,732,737 -58,360 17.66% 127,686,650
2024-04-12 2024-04-10 1.123 113,791,097 -81,055 17.67% 127,752,170
2024-04-11 2024-04-09 1.123 113,872,152 -1,622 17.68% 127,843,170
2024-04-08 2024-04-03 1.110 113,873,774 +139,416 17.68% 126,440,101
2024-03-15 2024-03-13 1.024 113,734,358 -14,590 17.66% 116,463,110
2023-12-07 2023-12-05 1.073 113,748,948 -16,211 17.66% 122,091,450
2023-11-28 2023-11-24 1.110 113,765,159 +34,043 17.66% 126,319,500
2023-10-10 2023-10-06 1.086 113,731,116 -61,602 17.66% 123,475,440
2023-09-21 2023-09-19 1.195 113,792,718 +4,527,237 17.67% 135,971,384
2023-08-03 2023-08-01 1.169 109,265,481 -15,566 17.67% 127,753,990
2023-07-05 2023-07-03 1.118 109,281,047 -7,783 17.67% 122,155,830
2023-05-31 2023-05-29 1.118 109,288,830 -1,557 17.67% 122,164,530
2023-05-17 2023-05-15 1.375 109,290,387 +8,191,259 17.67% 150,280,217
2023-05-04 2023-05-02 1.319 101,099,128 +66,238 17.67% 133,399,951
2023-05-02 2023-04-27 1.306 101,032,890 +5,760 17.66% 131,909,260
2023-04-19 2023-04-17 1.333 101,027,130 -28,799 17.66% 134,708,159
2023-03-24 2023-03-22 1.306 101,055,929 -21,599 17.66% 131,939,340
2023-03-02 2023-02-28 1.278 101,077,528 -21,600 17.67% 129,159,719
2023-01-26 2023-01-19 1.264 101,099,128 -33,118 17.67% 127,783,111
2023-01-20 2023-01-18 1.236 101,132,246 -21,599 17.68% 125,015,630
2023-01-19 2023-01-17 1.250 101,153,845 -7,200 17.68% 126,447,300
2022-12-15 2022-12-13 1.153 101,161,045 +35,998 17.68% 116,620,810
2022-11-24 2022-11-22 1.083 101,125,047 +5,760 17.68% 109,556,461
2022-11-18 2022-11-16 1.153 101,119,287 +1,440 17.67% 116,572,670
2022-11-01 2022-10-28 1.042 101,117,847 +71,997 17.67% 105,335,250
2022-10-06 2022-10-03 1.139 101,045,850 +34,559 17.66% 115,084,540
2022-09-22 2022-09-20 1.304 101,011,291 +2,031,326 17.66% 131,724,036
2022-09-09 2022-09-07 1.304 98,979,965 +12,699 17.66% 129,075,080
2022-09-07 2022-09-05 1.332 98,967,266 +1,411 17.65% 131,864,140
2022-08-23 2022-08-19 1.375 98,965,855 +70,549 17.65% 136,070,630
2022-08-17 2022-08-15 1.332 98,895,306 +31,042 17.64% 131,768,260
2022-08-16 2022-08-12 1.347 98,864,264 +18,343 17.64% 133,128,250
2022-08-04 2022-08-02 1.361 98,845,921 +5,644 17.63% 134,504,639
2022-07-19 2022-07-15 1.446 98,840,277 +35,274 17.63% 142,903,019
2022-06-17 2022-06-15 1.474 98,805,003 +26,808,735 17.62% 145,653,040
2022-06-14 2022-06-10 1.502 71,996,268 +7,055 12.84% 108,174,060
2022-05-30 2022-05-26 1.488 71,989,213 +28,220 12.84% 107,143,050
2022-05-16 2022-05-12 1.545 71,960,993 -289,253 12.84% 111,181,089
2022-05-11 2022-05-06 1.755 72,250,246 +3,983,027 12.89% 126,811,776
2022-04-13 2022-04-11 1.755 68,267,219 +11,999 12.89% 119,820,870
2022-04-08 2022-04-06 1.755 68,255,220 -21,332 12.89% 119,799,809
2022-04-07 2022-04-04 1.770 68,276,552 -11,998 12.89% 120,861,501
2022-03-25 2022-03-23 1.740 68,288,550 -33,330 12.89% 118,833,879
2022-03-21 2022-03-17 1.725 68,321,880 -13,332 12.90% 117,866,949
2022-03-11 2022-03-09 1.740 68,335,212 +33,330 12.90% 118,915,079
2022-03-03 2022-03-01 1.785 68,301,882 -6,666 12.89% 121,930,969
2022-01-26 2022-01-24 1.755 68,308,548 -2,667 12.90% 119,893,409
2021-09-29 2021-09-27 1.710 68,311,215 -26,664 12.90% 116,823,780
2021-09-23 2021-09-20 1.798 68,337,879 +1,654,116 12.90% 122,860,217
2021-08-27 2021-08-25 1.829 66,683,763 -26,031 12.89% 121,935,730
2021-08-02 2021-07-29 1.798 66,709,794 +10,412 12.90% 119,933,190
2021-07-20 2021-07-16 1.844 66,699,382 +10,413 12.90% 122,989,201
2021-07-13 2021-07-09 1.782 66,688,969 -14,317 12.90% 118,871,000
2021-07-12 2021-07-08 1.782 66,703,286 +7,809 12.90% 118,896,519
2021-06-22 2021-06-18 1.767 66,695,477 +7,809 12.90% 117,857,750
2021-06-21 2021-06-17 1.767 66,687,668 +2,604 12.90% 117,843,951
2021-06-18 2021-06-16 1.767 66,685,064 +9,110 12.90% 117,839,349
2021-06-16 2021-06-11 1.782 66,675,954 +6,508 12.89% 118,847,801
2021-06-02 2021-05-31 1.782 66,669,446 -7,809 12.89% 118,836,201
2021-05-27 2021-05-25 1.798 66,677,255 -26,031 12.89% 119,874,690
2021-05-11 2021-05-07 2.116 66,703,286 +3,658,542 12.90% 141,116,032
2021-05-06 2021-05-04 2.067 63,044,744 +19,663 12.91% 130,298,189
2021-05-03 2021-04-29 2.018 63,025,081 +18,435 12.91% 127,180,601
2021-04-21 2021-04-19 2.018 63,006,646 -12,290 12.90% 127,143,400
2021-04-01 2021-03-30 1.871 63,018,936 -36,869 12.91% 117,938,250
2021-03-26 2021-03-24 1.888 63,055,805 -7,374 12.91% 119,033,400
2021-03-25 2021-03-23 1.839 63,063,179 -12,290 12.92% 115,968,510
2021-03-23 2021-03-19 1.855 63,075,469 -18,434 12.92% 117,017,580
2021-03-19 2021-03-17 1.855 63,093,903 -24,580 12.92% 117,051,779
2021-03-18 2021-03-16 1.839 63,118,483 +94,631 12.93% 116,070,210
2021-03-16 2021-03-12 1.823 63,023,852 +6,145 12.91% 114,870,561
2021-03-15 2021-03-11 1.790 63,017,707 +18,435 12.91% 112,808,300
2021-03-11 2021-03-09 1.855 62,999,272 -12,290 12.90% 116,876,220
2021-03-10 2021-03-08 1.839 63,011,562 -4,916 12.90% 115,873,590
2021-03-09 2021-03-05 1.839 63,016,478 +122,898 12.91% 115,882,630
2021-03-08 2021-03-04 1.774 62,893,580 -61,449 12.88% 111,562,590
2021-03-04 2021-03-02 1.806 62,955,029 -12,290 12.89% 113,720,610
2021-03-03 2021-03-01 1.758 62,967,319 +6,145 12.90% 110,668,681
2020-12-28 2020-12-22 1.546 62,961,174 -18,434 12.89% 97,337,950
2020-12-01 2020-11-27 1.481 62,979,608 +7,373 12.90% 93,266,809
2020-11-24 2020-11-20 1.497 62,972,235 +122,898 12.90% 94,280,681
2020-10-23 2020-10-21 1.465 62,849,337 -6,145 12.87% 92,051,100
2020-10-19 2020-10-15 1.448 62,855,482 -12,289 12.87% 91,037,210
2020-10-14 2020-10-09 1.383 62,867,771 -12,290 12.87% 86,962,649
2020-09-30 2020-09-28 1.318 62,880,061 -18,435 12.88% 82,886,490
2020-09-21 2020-09-17 1.383 62,898,496 +1,460,144 12.88% 86,977,081
2020-09-04 2020-09-02 1.383 61,438,352 +60,022 12.88% 84,957,970
2020-08-28 2020-08-26 1.366 61,378,330 +36,014 12.87% 83,852,380
2020-08-19 2020-08-17 1.383 61,342,316 +14,405 12.86% 84,825,169
2020-08-18 2020-08-14 1.399 61,327,911 +28,811 12.86% 85,827,000
2020-08-13 2020-08-11 1.399 61,299,100 +12,004 12.85% 85,786,680
2020-08-07 2020-08-05 1.483 61,287,096 -18,006 12.85% 90,875,230
2020-08-05 2020-08-03 1.483 61,305,102 +18,006 12.85% 90,901,929
2020-07-28 2020-07-24 1.466 61,287,096 +3,602 12.85% 89,854,160
2020-07-14 2020-07-10 1.516 61,283,494 +138,051 12.85% 92,911,909
2020-07-10 2020-07-08 1.516 61,145,443 -18,007 12.82% 92,702,610
2020-07-09 2020-07-07 1.499 61,163,450 +18,007 12.82% 91,710,901
2020-07-08 2020-07-06 1.549 61,145,443 +30,011 12.82% 94,740,030
2020-07-06 2020-07-02 1.533 61,115,432 -14,405 12.81% 93,675,321
2020-07-02 2020-06-29 1.516 61,129,837 +3,601 12.82% 92,678,950
2020-06-23 2020-06-19 1.566 61,126,236 -24,009 12.82% 95,728,661
2020-06-22 2020-06-18 1.533 61,150,245 -12,004 12.82% 93,728,681
2020-06-18 2020-06-16 1.499 61,162,249 +36,013 12.82% 91,709,100
2020-06-16 2020-06-12 1.516 61,126,236 +6,003 12.82% 92,673,491
2020-06-09 2020-06-05 1.549 61,120,233 -12,005 12.81% 94,700,969
2020-06-05 2020-06-03 1.533 61,132,238 -36,013 12.82% 93,701,080
2020-06-03 2020-06-01 1.466 61,168,251 +36,013 12.82% 89,679,919
2020-06-02 2020-05-29 1.416 61,132,238 +60,023 12.82% 86,571,650
2020-06-01 2020-05-28 1.483 61,072,215 +12,004 12.80% 90,556,609
2020-05-27 2020-05-25 1.599 61,060,211 +12,004 12.80% 97,659,840
2020-05-26 2020-05-22 1.649 61,048,207 +12,005 12.80% 100,691,911
2020-05-18 2020-05-14 1.799 61,036,202 -7,203 12.80% 109,824,120
2020-05-12 2020-05-08 1.978 61,043,405 +3,477,462 12.80% 120,728,930
2020-04-21 2020-04-17 1.925 57,565,943 -26,050 12.79% 110,801,770
2020-04-20 2020-04-16 1.942 57,591,993 -28,315 12.80% 111,868,901
2020-04-17 2020-04-15 1.889 57,620,308 +33,978 12.80% 108,871,431
2020-04-08 2020-04-06 1.854 57,586,330 +28,315 12.80% 106,773,450
2020-04-03 2020-04-01 1.854 57,558,015 +28,315 12.79% 106,720,950
2020-03-31 2020-03-27 1.854 57,529,700 +39,641 12.78% 106,668,450
2020-03-20 2020-03-18 1.836 57,490,059 -16,989 12.78% 105,579,760
2020-03-17 2020-03-13 1.960 57,507,048 +5,663 12.78% 112,719,390
2020-03-11 2020-03-09 2.013 57,501,385 -56,630 12.78% 115,754,460
2020-02-19 2020-02-17 2.048 57,558,015 -77,016 12.79% 117,901,240
2020-02-04 2020-01-31 2.013 57,635,031 -36,244 12.81% 116,023,499
2020-01-31 2020-01-29 2.048 57,671,275 +22,652 12.82% 118,133,241
2020-01-29 2020-01-22 2.101 57,648,623 -12,458 12.81% 121,140,811
2020-01-08 2020-01-06 2.031 57,661,081 +33,978 12.81% 117,094,150
2020-01-07 2020-01-03 2.013 57,627,103 +11,326 12.81% 116,007,540
2020-01-03 2019-12-31 2.031 57,615,777 +56,630 12.80% 117,002,149
2020-01-02 2019-12-27 2.031 57,559,147 -14,724 12.79% 116,887,149
2019-12-16 2019-12-12 2.013 57,573,871 +23,784 12.79% 115,900,380
2019-12-11 2019-12-09 1.995 57,550,087 +11,326 12.79% 114,836,251
2019-12-09 2019-12-05 1.995 57,538,761 +1,133 12.79% 114,813,651
2019-12-05 2019-12-03 2.013 57,537,628 -56,630 12.79% 115,827,420
2019-12-02 2019-11-28 2.048 57,594,258 -15,856 12.80% 117,975,480
2019-11-27 2019-11-25 2.013 57,610,114 +16,989 12.80% 115,973,339
2019-11-22 2019-11-20 2.031 57,593,125 -10,194 12.80% 116,956,149
2019-11-18 2019-11-14 1.995 57,603,319 +28,315 12.80% 114,942,471
2019-11-07 2019-11-05 2.048 57,575,004 +22,652 12.79% 117,936,040
2019-11-06 2019-11-04 2.066 57,552,352 +351,105 12.79% 118,905,930
2019-11-04 2019-10-31 2.031 57,201,247 -19,254 12.71% 116,160,351
2019-10-30 2019-10-28 2.031 57,220,501 -16,989 12.72% 116,199,450
2019-10-23 2019-10-21 2.013 57,237,490 +11,326 12.72% 115,223,220
2019-10-15 2019-10-11 1.995 57,226,164 +22,652 12.72% 114,189,890
2019-10-14 2019-10-10 2.031 57,203,512 -1,133 12.71% 116,164,950
2019-10-02 2019-09-27 2.066 57,204,645 -4,530 12.71% 118,187,551
2019-09-23 2019-09-19 2.197 57,209,175 +1,560,250 12.71% 125,665,059
2019-09-12 2019-09-10 2.178 55,648,925 +27,543 12.71% 121,227,601
2019-09-03 2019-08-30 2.142 55,621,382 +27,543 12.71% 119,148,140
2019-08-30 2019-08-28 2.142 55,593,839 -11,017 12.70% 119,089,139
2019-08-19 2019-08-15 2.142 55,604,856 -22,035 12.70% 119,112,739
2019-08-15 2019-08-13 2.124 55,626,891 +5,509 12.71% 118,150,111
2019-08-14 2019-08-12 2.197 55,621,382 -4,407 12.71% 122,177,330
2019-08-08 2019-08-06 2.178 55,625,789 -330,512 12.71% 121,177,200
2019-08-07 2019-08-05 2.215 55,956,301 -330,513 12.78% 123,928,819
2019-08-06 2019-08-02 2.251 56,286,814 +5,509 12.86% 126,704,441
2019-07-31 2019-07-29 2.269 56,281,305 +35,255 12.86% 127,713,750
2019-07-29 2019-07-25 2.324 56,246,050 -430,768 12.85% 130,696,959
2019-07-25 2019-07-23 2.378 56,676,818 +5,508 12.95% 134,784,589
2019-07-24 2019-07-22 2.378 56,671,310 +5,509 12.95% 134,771,491
2019-07-16 2019-07-12 2.396 56,665,801 -4,407 12.95% 135,787,079
2019-07-15 2019-07-11 2.378 56,670,208 +44,068 12.95% 134,768,870
2019-07-11 2019-07-09 2.360 56,626,140 -9,915 12.94% 133,636,101
2019-07-05 2019-07-03 2.342 56,636,055 -27,543 12.94% 132,631,350
2019-06-05 2019-06-03 2.178 56,663,598 -81,526 12.94% 123,438,000
2019-05-27 2019-05-23 2.287 56,745,124 +16,525 12.96% 129,796,380
2019-05-21 2019-05-17 2.414 56,728,599 -11,017 12.96% 136,967,391
2019-05-16 2019-05-14 2.414 56,739,616 -61,695 12.96% 136,993,991
2019-05-14 2019-05-09 2.654 56,801,311 +2,417,077 12.98% 150,777,044
2019-05-10 2019-05-08 2.673 54,384,234 +80,167 12.98% 145,392,149
2019-05-09 2019-05-07 2.692 54,304,067 +25,315 12.96% 146,207,459
2019-04-29 2019-04-25 2.711 54,278,752 -15,822 12.95% 147,168,451
2019-04-24 2019-04-18 2.711 54,294,574 -5,274 12.96% 147,211,350
2019-04-23 2019-04-17 2.730 54,299,848 -26,371 12.96% 148,255,200
2019-04-11 2019-04-09 2.654 54,326,219 +5,274 12.96% 144,207,001
2019-04-10 2019-04-08 2.654 54,320,945 -52,741 12.96% 144,193,001
2019-04-09 2019-04-04 2.692 54,373,686 +42,193 12.97% 146,394,900
2019-04-08 2019-04-03 2.541 54,331,493 -52,741 12.96% 138,040,100
2019-03-27 2019-03-25 2.389 54,384,234 -21,097 12.98% 129,924,899
2019-03-19 2019-03-15 2.408 54,405,331 -12,658 12.98% 131,006,851
2019-03-12 2019-03-08 2.389 54,417,989 -10,548 12.98% 130,005,541
2019-03-11 2019-03-07 2.389 54,428,537 -62,235 12.99% 130,030,740
2019-03-07 2019-03-05 2.389 54,490,772 +10,549 13.00% 130,179,421
2019-03-06 2019-03-04 2.389 54,480,223 -24,261 13.00% 130,154,219
2019-03-05 2019-03-01 2.351 54,504,484 -5,275 13.01% 128,145,319
2019-02-28 2019-02-26 2.313 54,509,759 -15,822 13.01% 126,090,661
2019-02-22 2019-02-20 2.275 54,525,581 +15,822 13.01% 124,059,600
2019-02-13 2019-02-11 2.313 54,509,759 -10,548 13.01% 126,090,661
2019-01-30 2019-01-28 2.275 54,520,307 -10,548 13.01% 124,047,600
2019-01-23 2019-01-21 2.218 54,530,855 -10,548 13.01% 120,969,810
2019-01-17 2019-01-15 2.218 54,541,403 -26,371 13.01% 120,993,209
2019-01-03 2018-12-31 2.199 54,567,774 -5,274 13.02% 120,017,080
2019-01-02 2018-12-27 2.199 54,573,048 +15,822 13.02% 120,028,680
2018-12-11 2018-12-07 2.143 54,557,226 -42,193 13.02% 116,890,590
2018-12-05 2018-12-03 2.161 54,599,419 -42,193 13.03% 118,016,220
2018-11-23 2018-11-21 2.161 54,641,612 +10,548 13.04% 118,107,420
2018-11-19 2018-11-15 2.161 54,631,064 +52,742 13.04% 118,084,621
2018-10-23 2018-10-19 2.199 54,578,322 +21,096 13.02% 120,040,279
2018-10-15 2018-10-11 2.199 54,557,226 -31,645 13.02% 119,993,880
2018-09-21 2018-09-19 2.400 54,588,871 +1,553,342 13.03% 131,037,397
2018-09-17 2018-09-13 2.420 53,035,529 -38,943 13.03% 128,343,721
2018-09-13 2018-09-11 2.361 53,074,472 +51,241 13.03% 125,330,591
2018-09-11 2018-09-07 2.400 53,023,231 -15,372 13.02% 127,279,170
2018-08-31 2018-08-29 2.381 53,038,603 -15,372 13.03% 126,280,979
2018-08-21 2018-08-17 2.283 53,053,975 +5,124 13.03% 121,140,629
2018-08-20 2018-08-16 2.303 53,048,851 +13,322 13.03% 122,164,219
2018-08-16 2018-08-14 2.322 53,035,529 -5,124 13.03% 123,168,571
2018-08-15 2018-08-13 2.342 53,040,653 +7,174 13.03% 124,215,600
2018-08-10 2018-08-08 2.342 53,033,479 +12,298 13.02% 124,198,800
2018-08-07 2018-08-03 2.342 53,021,181 -25,621 13.02% 124,169,999
2018-08-03 2018-08-01 2.361 53,046,802 -25,620 13.03% 125,265,251
2018-08-01 2018-07-30 2.361 53,072,422 -10,248 13.03% 125,325,750
2018-07-31 2018-07-27 2.361 53,082,670 -102,481 13.04% 125,349,950
2018-07-30 2018-07-26 2.361 53,185,151 -233,657 13.06% 125,591,949
2018-07-26 2018-07-24 2.381 53,418,808 -5,124 13.12% 127,186,219
2018-07-13 2018-07-11 2.400 53,423,932 +2,049 13.12% 128,241,029
2018-07-12 2018-07-10 2.381 53,421,883 -5,124 13.12% 127,193,541
2018-07-11 2018-07-09 2.381 53,427,007 +5,124 13.12% 127,205,741
2018-07-05 2018-07-03 2.361 53,421,883 +10,248 13.12% 126,150,971
2018-06-25 2018-06-21 2.439 53,411,635 +15,373 13.12% 130,296,251
2018-06-21 2018-06-19 2.439 53,396,262 -10,249 13.11% 130,258,749
2018-06-20 2018-06-15 2.479 53,406,511 -1,024 13.12% 132,368,291
2018-06-12 2018-06-08 2.479 53,407,535 +7,173 13.12% 132,370,829
2018-06-11 2018-06-07 2.479 53,400,362 +20,497 13.11% 132,353,051
2018-05-31 2018-05-29 2.479 53,379,865 +20,496 13.11% 132,302,249
2018-05-29 2018-05-25 2.518 53,359,369 +10,248 13.10% 134,334,150
2018-05-23 2018-05-18 2.518 53,349,121 +10,248 13.10% 134,308,350
2018-05-16 2018-05-14 2.822 53,338,873 -33,819 13.10% 150,522,793
2018-05-15 2018-05-11 2.802 53,372,692 +2,436,580 13.11% 149,526,794
2018-05-11 2018-05-09 2.761 50,936,112 -7,825 13.11% 140,617,349
2018-04-19 2018-04-17 2.699 50,943,937 -14,670 13.11% 137,513,641
2018-04-16 2018-04-12 2.699 50,958,607 +14,670 13.11% 137,553,240
2018-04-13 2018-04-11 2.699 50,943,937 +38,143 13.11% 137,513,641
2018-04-12 2018-04-10 2.699 50,905,794 +21,517 13.10% 137,410,681
2018-04-09 2018-04-04 2.699 50,884,277 +9,780 13.09% 137,352,600
2018-04-03 2018-03-28 2.720 50,874,497 +48,902 13.09% 138,366,551
2018-03-29 2018-03-27 2.720 50,825,595 +14,670 13.08% 138,233,549
2018-03-23 2018-03-21 2.740 50,810,925 +7,824 13.08% 139,232,700
2018-03-22 2018-03-20 2.740 50,803,101 +17,605 13.07% 139,211,261
2018-03-19 2018-03-15 2.761 50,785,496 +9,780 13.07% 140,201,549
2018-03-07 2018-03-05 2.699 50,775,716 +12,714 13.07% 137,059,560
2018-02-28 2018-02-26 2.740 50,763,002 +4,891 13.06% 139,101,381
2018-02-13 2018-02-09 2.638 50,758,111 -4,891 13.06% 133,898,129
2018-02-08 2018-02-06 2.699 50,763,002 -16,626 13.06% 137,025,241
2018-02-07 2018-02-05 2.822 50,779,628 -9,780 13.07% 143,300,580
2018-02-02 2018-01-31 2.842 50,789,408 -9,781 13.07% 144,366,789
2018-01-31 2018-01-29 2.863 50,799,189 -14,670 13.07% 145,433,401
2018-01-29 2018-01-25 2.842 50,813,859 +9,780 13.08% 144,436,290
2018-01-25 2018-01-23 2.802 50,804,079 -20,538 13.07% 142,330,671
2018-01-24 2018-01-22 2.863 50,824,617 -33,253 13.08% 145,506,199
2018-01-22 2018-01-18 2.863 50,857,870 +92,912 13.09% 145,601,399
2018-01-19 2018-01-17 2.863 50,764,958 -28,362 13.06% 145,335,401
2018-01-12 2018-01-10 2.740 50,793,320 -9,781 13.07% 139,184,459
2018-01-08 2018-01-04 2.740 50,803,101 -4,890 13.07% 139,211,261
2017-12-13 2017-12-11 2.658 50,807,991 -24,451 13.08% 135,068,700
2017-12-04 2017-11-30 2.679 50,832,442 -24,450 13.08% 136,173,191
2017-12-01 2017-11-29 2.720 50,856,892 -2,934 13.09% 138,318,670
2017-11-30 2017-11-28 2.720 50,859,826 -4,890 13.09% 138,326,649
2017-11-29 2017-11-27 2.658 50,864,716 +9,780 13.09% 135,219,499
2017-11-24 2017-11-22 2.597 50,854,936 +15,648 13.09% 132,073,650
2017-11-23 2017-11-21 2.638 50,839,288 +3,912 13.08% 134,112,271
2017-11-22 2017-11-20 2.658 50,835,376 +4,891 13.08% 135,141,501
2017-11-17 2017-11-15 2.720 50,830,485 -14,671 13.08% 138,246,849
2017-11-16 2017-11-14 2.740 50,845,156 -146,704 13.09% 139,326,500
2017-11-15 2017-11-13 2.658 50,991,860 -58,681 13.12% 135,557,500
2017-11-14 2017-11-10 2.699 51,050,541 -990,741 13.14% 137,801,399
2017-11-13 2017-11-09 2.699 52,041,282 +48,901 13.39% 140,475,719
2017-11-10 2017-11-08 2.720 51,992,381 -140,836 13.38% 141,406,930
2017-11-09 2017-11-07 2.720 52,133,217 -1,658,733 13.42% 141,789,970
2017-11-08 2017-11-06 2.740 53,791,950 -959,444 13.84% 147,401,340
2017-11-07 2017-11-03 2.822 54,751,394 +9,780 14.09% 154,508,940
2017-11-03 2017-11-01 2.822 54,741,614 -749,168 14.09% 154,481,341
2017-11-02 2017-10-31 2.822 55,490,782 -228,858 14.28% 156,595,500
2017-10-31 2017-10-27 2.842 55,719,640 -31,297 14.34% 158,380,769
2017-10-30 2017-10-26 2.863 55,750,937 -2,934 14.35% 159,609,800
2017-10-27 2017-10-25 2.842 55,753,871 -24,451 14.35% 158,478,070
2017-10-20 2017-10-18 2.842 55,778,322 +14,671 14.36% 158,547,570
2017-10-19 2017-10-17 2.822 55,763,651 -978,027 14.35% 157,365,539
2017-10-17 2017-10-13 2.842 56,741,678 +51,835 14.60% 161,285,870
2017-10-04 2017-09-29 2.842 56,689,843 +978 14.59% 161,138,531
2017-09-28 2017-09-26 2.842 56,688,865 -4,890 14.59% 161,135,751
2017-09-27 2017-09-25 2.842 56,693,755 -19,560 14.59% 161,149,651
2017-09-22 2017-09-20 2.842 56,713,315 -24,451 14.60% 161,205,249
2017-09-18 2017-09-14 3.033 56,737,766 +1,269,656 14.60% 172,087,152
2017-09-06 2017-09-04 2.949 55,468,110 +11,474 14.60% 163,595,251
2017-08-29 2017-08-25 2.949 55,456,636 -29,640 14.60% 163,561,410
2017-08-25 2017-08-22 2.991 55,486,276 -9,562 14.61% 165,970,089
2017-08-21 2017-08-17 2.970 55,495,838 -87,008 14.61% 164,837,861
2017-08-11 2017-08-09 3.012 55,582,846 -23,904 14.63% 167,421,599
2017-08-04 2017-08-02 3.012 55,606,750 +23,904 14.64% 167,493,600
2017-08-03 2017-08-01 3.054 55,582,846 -23,904 14.63% 169,746,899
2017-08-02 2017-07-31 3.096 55,606,750 -54,500 14.64% 172,146,200
2017-07-31 2017-07-27 2.928 55,661,250 +38,246 14.65% 163,000,600
2017-07-28 2017-07-26 2.908 55,623,004 +47,807 14.64% 161,725,109
2017-07-25 2017-07-21 2.928 55,575,197 +14,342 14.63% 162,748,599
2017-07-21 2017-07-19 2.908 55,560,855 +9,561 14.63% 161,544,409
2017-07-20 2017-07-18 2.928 55,551,294 -9,561 14.62% 162,678,600
2017-07-19 2017-07-17 2.908 55,560,855 +14,342 14.63% 161,544,409
2017-07-17 2017-07-13 2.949 55,546,513 +18,167 14.62% 163,826,490
2017-07-06 2017-07-04 3.033 55,528,346 -4,781 14.62% 168,418,949
2017-07-04 2017-06-30 3.033 55,533,127 +4,781 14.62% 168,433,450
2017-07-03 2017-06-29 3.033 55,528,346 +4,780 14.62% 168,418,949
2017-06-29 2017-06-27 3.033 55,523,566 -430,263 14.62% 168,404,451
2017-06-20 2017-06-16 3.033 55,953,829 +19,123 14.73% 169,709,450
2017-06-19 2017-06-15 3.117 55,934,706 -13,386 14.72% 174,331,489
2017-06-08 2017-06-06 3.179 55,948,092 -13,386 14.73% 177,884,079
2017-06-06 2017-06-02 3.159 55,961,478 +35,377 14.73% 176,756,069
2017-06-02 2017-05-31 3.179 55,926,101 +13,386 14.72% 177,814,160
2017-05-24 2017-05-22 3.221 55,912,715 +11,474 14.72% 180,110,700
2017-05-22 2017-05-18 3.242 55,901,241 -8,606 14.72% 181,243,049
2017-05-17 2017-05-15 3.526 55,909,847 -72,666 14.72% 197,123,287
2017-05-16 2017-05-12 3.482 55,982,513 +2,177,097 14.74% 194,942,704
2017-05-11 2017-05-09 3.460 53,805,416 -4,594 14.74% 186,190,592
2017-05-10 2017-05-08 3.460 53,810,010 +22,974 14.74% 186,206,489
2017-04-28 2017-04-26 3.482 53,787,036 +22,974 14.73% 187,297,599
2017-04-19 2017-04-13 3.504 53,764,062 +55,137 14.73% 188,387,708
2017-04-18 2017-04-12 3.504 53,708,925 +919 14.71% 188,194,510
2017-04-06 2017-04-03 3.482 53,708,006 -27,569 14.71% 187,022,400
2017-03-31 2017-03-29 3.569 53,735,575 -35,839 14.72% 191,796,361
2017-03-28 2017-03-24 3.526 53,771,414 +9,189 14.73% 189,583,740
2017-03-22 2017-03-20 3.547 53,762,225 +9,190 14.73% 190,721,412
2017-03-13 2017-03-09 3.526 53,753,035 -22,974 14.72% 189,518,940
2017-03-02 2017-02-28 3.526 53,776,009 +32,164 14.73% 189,599,940
2017-02-28 2017-02-24 3.547 53,743,845 +9,189 14.72% 190,656,209
2017-02-24 2017-02-22 3.526 53,734,656 +4,595 14.72% 189,454,141
2017-02-23 2017-02-21 3.482 53,730,061 -51,462 14.72% 187,099,200
2017-02-22 2017-02-20 3.526 53,781,523 -9,189 14.73% 189,619,381
2017-02-17 2017-02-15 3.547 53,790,712 +6,432 14.73% 190,822,469
2017-02-16 2017-02-14 3.526 53,784,280 +15,623 14.73% 189,629,102
2017-02-03 2017-02-01 3.460 53,768,657 +9,189 14.73% 186,063,389
2017-01-24 2017-01-20 3.482 53,759,468 +9,190 14.73% 187,201,601
2017-01-16 2017-01-12 3.439 53,750,278 -18,379 14.72% 184,829,980
2017-01-12 2017-01-10 3.460 53,768,657 -9,190 14.73% 186,063,389
2016-12-30 2016-12-28 3.439 53,777,847 +18,379 14.73% 184,924,781
2016-12-29 2016-12-23 3.439 53,759,468 -4,594 14.73% 184,861,581
2016-12-22 2016-12-20 3.439 53,764,062 +9,189 14.73% 184,877,378
2016-12-21 2016-12-19 3.504 53,754,873 +9,190 14.73% 188,355,510
2016-12-15 2016-12-13 3.569 53,745,683 -15,623 14.72% 191,832,439
2016-12-05 2016-12-01 3.504 53,761,306 +4,595 14.73% 188,378,051
2016-12-02 2016-11-30 3.504 53,756,711 +22,974 14.73% 188,361,951
2016-12-01 2016-11-29 3.526 53,733,737 +13,785 14.72% 189,450,901
2016-11-30 2016-11-28 3.526 53,719,952 -4,595 14.72% 189,402,298
2016-11-28 2016-11-24 3.547 53,724,547 +9,189 14.72% 190,587,749
2016-11-08 2016-11-04 3.569 53,715,358 -4,594 14.72% 191,724,201
2016-11-03 2016-11-01 3.613 53,719,952 -3,676 14.72% 194,078,898
2016-11-02 2016-10-31 3.613 53,723,628 -9,190 14.72% 194,092,179
2016-11-01 2016-10-28 3.613 53,732,818 -2,757 14.72% 194,125,380
2016-10-31 2016-10-27 3.591 53,735,575 -41,353 14.72% 192,965,851
2016-10-26 2016-10-24 3.569 53,776,928 -110,275 14.73% 191,943,961
2016-10-24 2016-10-19 3.373 53,887,203 -9,189 14.76% 181,782,451
2016-10-20 2016-10-18 3.373 53,896,392 +1,838 14.77% 181,813,449
2016-10-18 2016-10-14 3.330 53,894,554 +43,191 14.77% 179,461,349
2016-10-17 2016-10-13 3.352 53,851,363 +11,946 14.75% 180,489,539
2016-10-14 2016-10-12 3.352 53,839,417 -110,275 14.75% 180,449,500
2016-10-12 2016-10-07 3.373 53,949,692 +20,217 14.78% 181,993,251
2016-10-11 2016-10-06 3.417 53,929,475 +9,190 14.77% 184,272,471
2016-10-06 2016-10-04 3.373 53,920,285 +1,838 14.77% 181,894,049
2016-09-30 2016-09-28 3.373 53,918,447 -4,595 14.77% 181,887,849
2016-09-29 2016-09-27 3.395 53,923,042 +18,379 14.77% 183,076,920
2016-09-27 2016-09-23 3.395 53,904,663 +13,784 14.77% 183,014,520
2016-09-19 2016-09-14 3.491 53,890,879 +813,448 14.76% 188,153,515
2016-09-14 2016-09-12 3.469 53,077,431 +9,051 14.76% 184,140,589
2016-09-13 2016-09-09 3.491 53,068,380 +22,627 14.76% 185,281,858
2016-09-12 2016-09-08 3.513 53,045,753 +17,196 14.76% 186,375,029
2016-09-08 2016-09-06 3.491 53,028,557 -189,163 14.75% 185,142,821
2016-09-02 2016-08-31 3.469 53,217,720 -77,837 14.80% 184,627,291
2016-08-31 2016-08-29 3.447 53,295,557 +9,051 14.82% 183,719,639
2016-08-30 2016-08-26 3.491 53,286,506 +13,576 14.82% 186,043,419
2016-08-29 2016-08-25 3.469 53,272,930 +4,525 14.82% 184,818,830
2016-08-26 2016-08-24 3.447 53,268,405 +18,102 14.82% 183,626,042
2016-08-25 2016-08-23 3.646 53,250,303 -14,481 14.81% 194,153,851
2016-08-22 2016-08-18 3.690 53,264,784 -156,580 14.82% 196,560,669
2016-08-19 2016-08-17 3.712 53,421,364 -158,390 14.86% 198,318,959
2016-08-17 2016-08-15 3.734 53,579,754 -259,760 14.90% 200,090,929
2016-08-12 2016-08-10 3.712 53,839,514 -36,204 14.98% 199,871,280
2016-08-04 2016-08-01 3.712 53,875,718 -9,050 14.99% 200,005,682
2016-08-03 2016-07-29 3.734 53,884,768 -13,577 14.99% 201,229,989
2016-07-28 2016-07-26 3.801 53,898,345 +81,458 14.99% 204,853,721
2016-07-27 2016-07-25 3.823 53,816,887 +2,715 14.97% 205,733,330
2016-07-26 2016-07-22 3.536 53,814,172 +9,051 14.97% 190,264,001
2016-07-20 2016-07-18 3.491 53,805,121 +13,577 14.97% 187,854,101
2016-07-08 2016-07-06 3.469 53,791,544 +28,057 14.96% 186,618,048
2016-07-06 2016-07-04 3.469 53,763,487 -5,430 14.95% 186,520,711
2016-07-05 2016-06-30 3.447 53,768,917 +9,051 14.96% 185,351,399
2016-06-30 2016-06-28 3.447 53,759,866 +9,050 14.95% 185,320,198
2016-06-29 2016-06-27 3.425 53,750,816 -4,525 14.95% 184,101,251
2016-06-28 2016-06-24 3.403 53,755,341 +4,525 14.95% 182,928,900
2016-06-23 2016-06-21 3.425 53,750,816 +27,153 14.95% 184,101,251
2016-06-03 2016-06-01 3.447 53,723,663 -9,051 14.94% 185,195,400
2016-06-01 2016-05-30 3.469 53,732,714 -7,241 14.95% 186,413,950
2016-05-31 2016-05-27 3.491 53,739,955 +4,526 14.95% 187,626,582
2016-05-25 2016-05-23 3.491 53,735,429 -4,526 14.95% 187,610,780
2016-05-23 2016-05-19 3.491 53,739,955 -13,576 14.95% 187,626,582
2016-05-18 2016-05-16 3.986 53,753,531 -4,525 14.96% 214,269,336
2016-05-17 2016-05-13 3.986 53,758,056 +2,521,949 14.96% 214,287,374
2016-05-11 2016-05-09 3.963 51,236,107 +8,630 14.95% 203,047,111
2016-05-09 2016-05-05 3.940 51,227,477 -3,452 14.95% 201,825,700
2016-05-04 2016-04-29 3.986 51,230,929 +3,452 14.95% 204,213,880
2016-05-03 2016-04-28 3.963 51,227,477 +8,630 14.95% 203,012,910
2016-04-22 2016-04-20 3.917 51,218,847 -21,575 14.95% 200,604,690
2016-04-14 2016-04-12 3.870 51,240,422 +21,575 14.95% 198,314,171
2016-04-07 2016-04-05 3.893 51,218,847 -1,726 14.95% 199,417,680
2016-04-05 2016-03-31 3.963 51,220,573 +12,945 14.95% 202,985,550
2016-03-23 2016-03-21 4.009 51,207,628 -4,315 14.94% 205,307,749
2016-03-21 2016-03-17 4.009 51,211,943 +4,315 14.94% 205,325,049
2016-03-16 2016-03-14 3.986 51,207,628 +3,452 14.94% 204,120,999
2016-03-11 2016-03-09 3.847 51,204,176 -43,150 14.94% 196,987,219
2016-03-08 2016-03-04 3.870 51,247,326 +4,315 14.95% 198,340,891
2016-03-03 2016-03-01 3.801 51,243,011 -4,315 14.95% 194,761,481
2016-02-25 2016-02-23 3.801 51,247,326 +4,315 14.95% 194,777,881
2016-02-24 2016-02-22 3.731 51,243,011 -25,889 14.95% 191,198,771
2016-02-16 2016-02-12 3.639 51,268,900 +4,315 14.96% 186,542,688
2016-02-11 2016-02-04 3.731 51,264,585 -17,260 14.96% 191,279,268
2016-02-02 2016-01-29 3.731 51,281,845 -863 14.96% 191,343,669
2016-01-29 2016-01-27 3.708 51,282,708 -11,219 14.96% 190,158,399
2016-01-27 2016-01-25 3.754 51,293,927 +6,041 14.97% 192,577,500
2016-01-26 2016-01-22 3.754 51,287,886 +8,630 14.97% 192,554,819
2016-01-25 2016-01-21 3.662 51,279,256 +11,219 14.96% 187,768,779
2016-01-22 2016-01-20 3.778 51,268,037 +21,574 14.96% 193,668,448
2016-01-21 2016-01-19 3.847 51,246,463 -4,315 14.95% 197,149,901
2016-01-19 2016-01-15 3.801 51,250,778 +8,630 14.95% 194,791,001
2016-01-15 2016-01-13 3.917 51,242,148 -30,204 14.95% 200,695,951
2016-01-13 2016-01-11 3.940 51,272,352 +34,519 14.96% 202,002,498
2016-01-12 2016-01-08 3.917 51,237,833 -18,986 14.95% 200,679,051
2016-01-11 2016-01-07 3.847 51,256,819 +25,890 14.96% 197,189,742
2016-01-08 2016-01-06 4.032 51,230,929 +43,150 14.95% 206,588,460
2016-01-06 2016-01-04 4.032 51,187,779 +17,259 14.94% 206,414,458
2016-01-05 2015-12-31 4.148 51,170,520 -63,861 14.93% 212,274,311
2016-01-04 2015-12-29 4.009 51,234,381 +37,972 14.95% 205,415,011
2015-12-29 2015-12-24 3.940 51,196,409 +48,327 14.94% 201,703,299
2015-12-28 2015-12-22 3.986 51,148,082 +12,945 14.93% 203,883,640
2015-12-23 2015-12-21 3.893 51,135,137 +863 14.92% 199,091,760
2015-12-22 2015-12-18 3.963 51,134,274 +4,315 14.92% 202,643,550
2015-12-21 2015-12-17 3.963 51,129,959 +16,397 14.92% 202,626,449
2015-12-18 2015-12-16 4.032 51,113,562 +29,341 14.91% 206,115,179
2015-12-17 2015-12-15 4.079 51,084,221 -4,315 14.91% 208,364,641
2015-12-16 2015-12-14 4.102 51,088,536 -12,945 14.91% 209,566,231
2015-12-15 2015-12-11 3.986 51,101,481 -1,725 14.91% 203,697,882
2015-12-14 2015-12-10 4.148 51,103,206 -6,041 14.91% 211,995,068
2015-12-11 2015-12-09 4.172 51,109,247 -14,671 14.91% 213,204,598
2015-12-09 2015-12-07 4.334 51,123,918 +7,767 14.92% 221,559,469
2015-12-08 2015-12-04 4.403 51,116,151 +43,149 14.92% 225,079,699
2015-12-07 2015-12-03 4.542 51,073,002 -30,204 14.90% 231,991,481
2015-12-04 2015-12-02 4.450 51,103,206 -34,520 14.91% 227,391,358
2015-12-03 2015-12-01 4.218 51,137,726 +8,630 14.92% 215,693,660
2015-12-02 2015-11-30 4.241 51,129,096 +25,890 14.92% 216,842,189
2015-12-01 2015-11-27 4.357 51,103,206 +21,574 14.91% 222,654,038
2015-11-30 2015-11-26 4.542 51,081,632 -175,187 14.91% 232,030,681
2015-11-27 2015-11-25 4.635 51,256,819 -32,793 14.96% 237,578,002
2015-11-26 2015-11-24 4.172 51,289,612 -3,452 14.97% 213,956,999
2015-11-25 2015-11-23 3.917 51,293,064 -7,767 14.97% 200,895,369
2015-11-17 2015-11-13 3.639 51,300,831 +13,808 14.97% 186,658,870
2015-11-09 2015-11-05 3.685 51,287,023 +13,808 14.97% 188,985,809
2015-11-02 2015-10-29 3.847 51,273,215 -5,178 14.96% 197,252,819
2015-10-20 2015-10-16 3.754 51,278,393 -208,844 14.96% 192,519,179
2015-10-15 2015-10-13 3.754 51,487,237 -12,945 15.03% 193,303,261
2015-10-14 2015-10-12 3.731 51,500,182 +5,178 15.03% 192,158,332
2015-09-29 2015-09-24 3.731 51,495,004 -1,726 15.03% 192,139,011
2015-09-22 2015-09-18 3.979 51,496,730 -5,178 15.03% 204,890,104
2015-09-21 2015-09-17 3.813 51,501,908 +1,103,613 15.03% 196,372,759
2015-09-18 2015-09-16 3.813 50,398,295 -41,381 15.03% 192,164,769
2015-09-16 2015-09-14 3.718 50,439,676 -4,222 15.04% 187,544,352
2015-09-08 2015-09-04 3.529 50,443,898 -4,223 15.05% 178,002,850
2015-09-04 2015-09-01 3.505 50,448,121 +4,223 15.05% 176,823,002
2015-08-31 2015-08-27 3.600 50,443,898 +18,579 15.05% 181,586,800
2015-08-28 2015-08-26 3.505 50,425,319 -49,825 15.04% 176,743,080
2015-08-26 2015-08-24 3.600 50,475,144 -12,668 15.06% 181,699,278
2015-08-14 2015-08-12 3.955 50,487,812 -21,112 15.06% 199,680,230
2015-08-13 2015-08-11 4.002 50,508,924 +7,600 15.07% 202,156,109
2015-08-10 2015-08-06 3.979 50,501,324 +12,668 15.07% 200,929,681
2015-08-03 2015-07-30 4.002 50,488,656 +4,222 15.06% 202,074,988
2015-07-30 2015-07-28 4.026 50,484,434 +4,223 15.06% 203,253,700
2015-07-29 2015-07-27 3.979 50,480,211 +4,222 15.06% 200,845,678
2015-07-28 2015-07-24 4.144 50,475,989 +21,112 15.06% 209,196,750
2015-07-23 2015-07-21 4.216 50,454,877 -4,222 15.05% 212,693,982
2015-07-17 2015-07-15 4.002 50,459,099 -3,378 15.05% 201,956,690
2015-07-13 2015-07-09 3.884 50,462,477 -17,734 15.06% 195,994,760
2015-07-10 2015-07-08 3.552 50,480,211 -3,378 15.06% 179,326,499
2015-07-09 2015-07-07 3.647 50,483,589 +4,222 15.06% 184,120,859
2015-07-08 2015-07-06 3.789 50,479,367 +31,246 15.06% 191,278,400
2015-07-07 2015-07-03 3.979 50,448,121 +8,445 15.05% 200,718,002
2015-07-02 2015-06-29 4.121 50,439,676 +14,357 15.05% 207,851,702
2015-06-19 2015-06-17 4.405 50,425,319 +21,112 15.04% 222,123,059
2015-06-15 2015-06-11 4.381 50,404,207 +1,689 15.04% 220,836,351
2015-06-11 2015-06-09 4.381 50,402,518 +11,823 15.04% 220,828,951
2015-06-10 2015-06-08 4.523 50,390,695 +6,756 15.03% 227,937,491
2015-06-09 2015-06-05 4.476 50,383,939 +42,225 15.03% 225,520,471
2015-06-08 2015-06-04 4.594 50,341,714 +3,378 15.02% 231,292,620
2015-06-05 2015-06-03 4.618 50,338,336 +21,112 15.02% 232,469,250
2015-06-03 2015-06-01 4.666 50,317,224 -4,222 15.01% 234,755,052
2015-06-02 2015-05-29 4.784 50,321,446 +2,533 15.01% 240,733,500
2015-06-01 2015-05-28 4.689 50,318,913 -4,222 15.01% 235,954,622
2015-05-29 2015-05-27 4.855 50,323,135 -54,892 15.01% 244,316,950
2015-05-28 2015-05-26 4.784 50,378,027 +5,067 15.03% 241,004,178
2015-05-27 2015-05-22 4.808 50,372,960 -118,230 15.03% 242,172,908
2015-05-26 2015-05-21 4.666 50,491,190 +3,378 15.06% 235,566,691
2015-05-22 2015-05-20 4.713 50,487,812 +8,445 15.06% 237,942,311
2015-05-21 2015-05-19 4.879 50,479,367 -11,823 15.06% 246,270,940
2015-05-20 2015-05-18 4.713 50,491,190 +108,940 15.06% 237,958,231
2015-05-19 2015-05-15 4.594 50,382,250 -7,600 15.03% 231,478,861
2015-05-18 2015-05-14 4.287 50,389,850 +12,667 15.03% 215,999,969
2015-05-15 2015-05-13 4.310 50,377,183 +4,223 15.03% 217,138,741
2015-05-14 2015-05-12 4.358 50,372,960 -8,445 15.03% 219,506,479
2015-05-13 2015-05-11 4.784 50,381,405 +59,114 15.03% 241,021,633
2015-05-12 2015-05-08 4.734 50,322,291 +2,242,341 15.01% 238,244,132
2015-05-11 2015-05-07 4.685 48,079,950 +12,103 15.01% 225,244,529
2015-05-08 2015-05-06 4.784 48,067,847 +163,794 15.01% 229,953,709
2015-05-06 2015-05-04 4.809 47,904,053 -807 14.96% 230,357,539
2015-05-04 2015-04-29 4.784 47,904,860 -4,034 14.96% 229,173,989
2015-04-30 2015-04-28 4.710 47,908,894 +20,171 14.96% 225,630,698
2015-04-29 2015-04-27 4.734 47,888,723 -9,682 14.96% 226,722,731
2015-04-28 2015-04-24 4.759 47,898,405 +8,068 14.97% 227,955,839
2015-04-27 2015-04-23 4.759 47,890,337 +56,481 14.96% 227,917,442
2015-04-23 2015-04-21 4.809 47,833,856 -20,172 14.95% 230,019,980
2015-04-22 2015-04-20 4.710 47,854,028 -18,558 14.95% 225,372,302
2015-04-21 2015-04-17 4.858 47,872,586 -8,068 14.96% 232,579,482
2015-04-20 2015-04-16 4.858 47,880,654 -12,103 14.96% 232,618,679
2015-04-17 2015-04-15 4.834 47,892,757 -96,824 14.97% 231,490,349
2015-04-16 2015-04-14 4.883 47,989,581 -20,172 15.00% 234,337,409
2015-04-15 2015-04-13 5.081 48,009,753 -68,583 15.00% 243,956,151
2015-04-14 2015-04-10 4.734 48,078,336 -4,035 15.02% 227,620,428
2015-04-13 2015-04-09 4.710 48,082,371 +4,035 15.02% 226,447,701
2015-04-10 2015-04-08 4.536 48,078,336 -4,035 15.02% 218,086,588
2015-04-02 2015-03-31 4.288 48,082,371 -4,841 15.02% 206,186,591
2015-03-31 2015-03-27 4.313 48,087,212 +13,717 15.03% 207,399,300
2015-03-30 2015-03-26 4.313 48,073,495 +16,944 15.03% 207,340,139
2015-03-27 2015-03-25 4.338 48,056,551 +66,970 15.02% 208,458,250
2015-03-26 2015-03-24 4.685 47,989,581 +40,343 15.00% 224,821,169
2015-03-25 2015-03-23 4.710 47,949,238 +8,069 14.99% 225,820,701
2015-03-24 2015-03-20 4.710 47,941,169 -4,034 14.98% 225,782,699
2015-03-23 2015-03-19 4.685 47,945,203 -1,614 14.99% 224,613,268
2015-03-20 2015-03-18 4.610 47,946,817 -4,035 14.99% 221,055,419
2015-03-18 2015-03-16 4.511 47,950,852 -4,034 14.99% 216,319,742
2015-03-16 2015-03-12 4.462 47,954,886 +8,876 14.99% 213,960,601
2015-03-13 2015-03-11 4.561 47,946,010 -5,648 14.99% 218,674,798
2015-03-10 2015-03-06 4.338 47,951,658 -8,069 14.99% 208,003,248
2015-03-09 2015-03-05 4.363 47,959,727 +20,172 14.99% 209,227,040
2015-02-27 2015-02-25 4.387 47,939,555 +5,648 14.98% 210,327,328
2015-02-25 2015-02-23 4.338 47,933,907 +807 14.98% 207,926,249
2015-02-03 2015-01-30 4.313 47,933,100 -4,035 14.98% 206,734,618
2015-01-14 2015-01-12 4.387 47,937,135 -4,034 14.98% 210,316,711
2015-01-12 2015-01-08 4.263 47,941,169 +8,069 14.98% 204,392,759
2015-01-07 2015-01-05 4.387 47,933,100 -8,069 14.98% 210,299,008
2015-01-06 2015-01-02 4.387 47,941,169 -4,034 14.98% 210,334,409
2015-01-05 2014-12-31 4.288 47,945,203 -4,842 14.99% 205,598,388
2014-12-23 2014-12-19 4.164 47,950,045 -4,034 14.99% 199,676,401
2014-12-18 2014-12-16 4.239 47,954,079 -9,682 14.99% 203,259,150
2014-12-12 2014-12-10 4.313 47,963,761 +1,613 14.99% 206,866,858
2014-12-11 2014-12-09 4.288 47,962,148 +8,069 14.99% 205,671,051
2014-12-10 2014-12-08 4.313 47,954,079 -4,034 14.99% 206,825,100
2014-12-09 2014-12-05 4.363 47,958,113 +11,296 14.99% 209,219,999
2014-12-08 2014-12-04 4.412 47,946,817 +2,420 14.99% 211,547,659
2014-12-05 2014-12-03 4.412 47,944,397 -56,480 14.99% 211,536,982
2014-12-04 2014-12-02 4.486 48,000,877 -4,035 15.01% 215,355,609
2014-12-03 2014-12-01 4.288 48,004,912 -6,454 15.01% 205,854,432
2014-12-02 2014-11-28 4.263 48,011,366 +8,068 15.01% 204,692,038
2014-11-26 2014-11-24 4.214 48,003,298 +20,172 15.01% 202,277,901
2014-11-13 2014-11-11 4.263 47,983,126 +4,034 15.00% 204,571,639
2014-11-12 2014-11-10 4.363 47,979,092 -2,420 15.00% 209,311,521
2014-11-10 2014-11-06 4.412 47,981,512 -7,262 15.00% 211,700,738
2014-11-07 2014-11-05 4.363 47,988,774 -3,228 15.00% 209,353,759
2014-11-04 2014-10-31 4.214 47,992,002 -28,240 15.00% 202,230,301
2014-11-03 2014-10-30 4.214 48,020,242 +64,549 15.01% 202,349,300
2014-10-30 2014-10-28 4.016 47,955,693 +8,069 14.99% 192,567,781
2014-10-27 2014-10-23 4.040 47,947,624 -4,841 14.99% 193,723,870
2014-10-24 2014-10-22 4.090 47,952,465 -26,627 14.99% 196,120,649
2014-10-23 2014-10-21 4.016 47,979,092 -3,227 15.00% 192,661,741
2014-10-21 2014-10-17 4.016 47,982,319 -4,035 15.00% 192,674,699
2014-10-20 2014-10-16 4.016 47,986,354 +33,889 15.00% 192,690,901
2014-10-14 2014-10-10 4.164 47,952,465 -52,447 14.99% 199,686,479
2014-10-13 2014-10-09 4.214 48,004,912 +8,069 15.01% 202,284,702
2014-10-09 2014-10-07 4.239 47,996,843 -21,785 15.00% 203,440,410
2014-10-07 2014-10-03 3.941 48,018,628 -14,524 15.01% 189,249,749
2014-10-06 2014-09-30 3.991 48,033,152 -6,455 15.02% 191,688,210
2014-10-03 2014-09-29 4.090 48,039,607 +7,262 15.02% 196,477,051
2014-09-30 2014-09-26 4.189 48,032,345 -20,172 15.01% 201,209,710
2014-09-25 2014-09-23 4.040 48,052,517 -8,068 15.03% 194,147,671
2014-09-24 2014-09-22 4.164 48,060,585 +37,116 15.04% 200,136,719
2014-09-23 2014-09-19 4.528 48,023,469 +7,261 15.02% 217,449,514
2014-09-22 2014-09-18 4.477 48,016,208 +965,689 15.02% 214,987,400
2014-09-19 2014-09-17 4.452 47,050,519 +7,907 15.02% 209,473,442
2014-09-18 2014-09-16 4.452 47,042,612 -19,766 15.02% 209,438,239
2014-09-17 2014-09-15 4.427 47,062,378 +20,556 15.03% 208,335,749
2014-09-16 2014-09-12 4.427 47,041,822 -2,371 15.02% 208,244,752
2014-09-15 2014-09-11 4.553 47,044,193 +3,953 15.02% 214,205,398
2014-09-11 2014-09-08 4.680 47,040,240 +3,953 15.02% 220,137,049
2014-09-10 2014-09-05 4.705 47,036,287 +19,766 15.02% 221,308,380
2014-09-08 2014-09-04 4.680 47,016,521 +9,488 15.01% 220,026,049
2014-09-04 2014-09-02 4.730 47,007,033 -3,954 15.01% 222,359,828
2014-09-02 2014-08-29 4.730 47,010,987 -4,743 15.01% 222,378,532
2014-09-01 2014-08-28 4.654 47,015,730 +3,953 15.01% 218,833,038
2014-08-29 2014-08-27 4.705 47,011,777 +35,578 15.01% 221,193,059
2014-08-27 2014-08-25 4.882 46,976,199 +5,535 15.00% 229,343,832
2014-08-26 2014-08-22 4.882 46,970,664 +19,766 15.00% 229,316,810
2014-08-25 2014-08-21 4.857 46,950,898 -19,766 14.99% 228,032,639
2014-08-22 2014-08-20 4.907 46,970,664 -39,532 15.00% 230,504,980
2014-08-21 2014-08-19 4.933 47,010,196 +3,953 15.01% 231,888,150
2014-08-20 2014-08-18 4.832 47,006,243 -7,906 15.01% 227,112,371
2014-08-18 2014-08-14 4.983 47,014,149 +2,372 15.01% 234,286,189
2014-08-14 2014-08-12 4.933 47,011,777 +7,906 15.01% 231,895,949
2014-08-12 2014-08-08 5.009 47,003,871 +3,953 15.01% 235,423,980
2014-08-11 2014-08-07 4.958 46,999,918 +3,953 15.01% 233,026,361
2014-08-08 2014-08-06 5.009 46,995,965 -18,975 15.01% 235,384,382
2014-08-07 2014-08-05 5.034 47,014,940 +7,907 15.01% 236,668,711
2014-08-06 2014-08-04 5.034 47,007,033 +3,953 15.01% 236,628,908
2014-08-05 2014-08-01 5.009 47,003,080 -19,766 15.01% 235,420,019
2014-07-28 2014-07-24 5.110 47,022,846 -3,953 15.01% 240,276,979
2014-07-22 2014-07-18 5.009 47,026,799 +18,975 15.02% 235,538,818
2014-07-21 2014-07-17 5.110 47,007,824 +3,953 15.01% 240,200,219
2014-07-18 2014-07-16 5.135 47,003,871 -23,719 15.01% 241,369,030
2014-07-17 2014-07-15 5.135 47,027,590 +1,581 15.02% 241,490,830
2014-07-16 2014-07-14 5.084 47,026,009 +3,163 15.01% 239,103,571
2014-07-15 2014-07-11 4.933 47,022,846 -3,953 15.01% 231,950,549
2014-07-10 2014-07-08 4.958 47,026,799 -7,116 15.02% 233,159,638
2014-07-09 2014-07-07 4.958 47,033,915 -22,138 15.02% 233,194,919
2014-07-08 2014-07-04 4.983 47,056,053 -6,325 15.02% 234,495,010
2014-06-25 2014-06-23 4.756 47,062,378 +22,138 15.03% 223,812,119
2014-06-24 2014-06-20 4.832 47,040,240 +790 15.02% 227,276,629
2014-06-19 2014-06-17 4.958 47,039,450 +7,907 15.02% 233,222,362
2014-06-16 2014-06-12 5.110 47,031,543 -5,535 15.02% 240,321,419
2014-06-13 2014-06-11 5.084 47,037,078 -39,532 15.02% 239,159,851
2014-06-04 2014-05-30 4.907 47,076,610 -3,953 15.03% 231,024,902
2014-05-30 2014-05-28 4.958 47,080,563 -20,556 15.03% 233,426,201
2014-05-29 2014-05-27 4.832 47,101,119 +5,534 15.04% 227,570,768
2014-05-27 2014-05-23 4.806 47,095,585 -6,325 15.04% 226,352,700
2014-05-26 2014-05-22 4.756 47,101,910 -14,232 15.04% 224,000,119
2014-05-22 2014-05-20 4.553 47,116,142 -1,581 15.05% 214,533,002
2014-05-21 2014-05-19 4.579 47,117,723 +7,906 15.05% 215,732,090
2014-05-20 2014-05-16 4.654 47,109,817 -3,953 15.04% 219,270,962
2014-05-19 2014-05-15 4.629 47,113,770 +3,953 15.05% 218,097,571
2014-05-15 2014-05-13 4.503 47,109,817 +3,954 15.04% 212,120,822
2014-05-13 2014-05-09 4.915 47,105,863 +1,500,786 15.04% 231,534,705
2014-05-09 2014-05-07 4.915 45,605,077 +4,590 15.05% 224,158,042
2014-05-05 2014-04-30 4.941 45,600,487 +16,065 15.05% 225,327,692
2014-05-02 2014-04-29 5.020 45,584,422 -12,240 15.05% 228,823,679
2014-04-30 2014-04-28 5.098 45,596,662 -40,543 15.05% 232,461,451
2014-04-29 2014-04-25 5.386 45,637,205 +2,295 15.09% 245,793,018
2014-04-28 2014-04-24 5.464 45,634,910 -42,839 15.09% 249,359,987
2014-04-25 2014-04-23 5.386 45,677,749 -51,253 15.11% 246,011,380
2014-04-24 2014-04-22 5.229 45,729,002 -4,590 15.12% 239,113,998
2014-04-23 2014-04-17 5.177 45,733,592 -72,673 15.13% 236,746,619
2014-04-22 2014-04-16 4.967 45,806,265 -13,769 15.15% 227,542,102
2014-04-17 2014-04-15 4.994 45,820,034 -2,295 15.15% 228,808,449
2014-04-16 2014-04-14 4.915 45,822,329 +24,479 15.15% 225,225,879
2014-04-15 2014-04-11 5.151 45,797,850 -35,954 15.15% 235,881,890
2014-04-14 2014-04-10 5.281 45,833,804 +1,530 15.16% 242,058,621
2014-04-11 2014-04-09 5.098 45,832,274 -130,810 15.16% 233,662,651
2014-04-10 2014-04-08 5.046 45,963,084 +13,769 15.20% 231,926,168
2014-04-09 2014-04-07 5.072 45,949,315 +38,249 15.20% 233,058,021
2014-04-08 2014-04-04 5.307 45,911,066 +4,590 15.18% 243,666,989
2014-04-07 2014-04-03 5.438 45,906,476 +5,355 15.18% 249,643,678
2014-04-04 2014-04-02 5.464 45,901,121 -20,655 15.18% 250,814,627
2014-04-03 2014-04-01 5.281 45,921,776 -2,295 15.19% 242,523,221
2014-04-02 2014-03-31 4.994 45,924,071 +5,355 15.19% 229,327,972
2014-04-01 2014-03-28 5.098 45,918,716 -32,129 15.19% 234,103,351
2014-03-31 2014-03-27 4.732 45,950,845 +89,502 15.20% 217,447,971
2014-03-28 2014-03-26 5.281 45,861,343 -247,086 15.17% 242,204,061
2014-03-27 2014-03-25 6.066 46,108,429 -26,010 15.25% 279,673,677
2014-03-26 2014-03-24 6.144 46,134,439 +765 15.26% 283,449,953
2014-03-25 2014-03-21 6.484 46,133,674 -3,824 15.26% 299,125,203
2014-03-24 2014-03-20 6.510 46,137,498 +1,529 15.26% 300,356,247
2014-03-21 2014-03-19 6.588 46,135,969 +3,060 15.26% 303,964,923
2014-03-20 2014-03-18 6.536 46,132,909 -19,124 15.26% 301,532,503
2014-03-18 2014-03-14 6.379 46,152,033 -96,387 15.27% 294,417,720
2014-03-17 2014-03-13 6.588 46,248,420 +44,369 15.30% 304,705,802
2014-03-14 2014-03-12 6.954 46,204,051 -31,364 15.28% 321,325,339
2014-03-13 2014-03-11 7.137 46,235,415 +185,889 15.29% 330,005,129
2014-03-12 2014-03-10 6.954 46,049,526 +37,483 15.23% 320,250,697
2014-03-11 2014-03-07 6.693 46,012,043 -15,299 15.22% 307,960,322
2014-03-10 2014-03-06 6.379 46,027,342 -5,355 15.22% 293,622,279
2014-03-06 2014-03-04 6.118 46,032,697 -34,424 15.23% 281,621,340
2014-03-05 2014-03-03 5.961 46,067,121 +6,120 15.24% 274,605,481
2014-03-04 2014-02-28 6.092 46,061,001 +1,530 15.23% 280,590,250
2014-03-03 2014-02-27 6.275 46,059,471 +22,949 15.23% 289,010,399
2014-02-28 2014-02-26 6.301 46,036,522 -16,064 15.23% 290,070,011
2014-02-27 2014-02-25 6.092 46,052,586 +58,138 15.23% 280,538,988
2014-02-26 2014-02-24 6.536 45,994,448 +19,889 15.21% 300,627,498
2014-02-25 2014-02-21 6.510 45,974,559 +11,475 15.21% 299,295,510
2014-02-24 2014-02-20 6.693 45,963,084 +13,769 15.20% 307,632,638
2014-02-21 2014-02-19 6.693 45,949,315 +16,830 15.20% 307,540,481
2014-02-20 2014-02-18 6.641 45,932,485 +59,668 15.19% 305,026,057
2014-02-19 2014-02-17 6.693 45,872,817 -181,299 15.17% 307,028,477
2014-02-18 2014-02-14 5.961 46,054,116 +85,677 15.23% 274,527,958
2014-02-17 2014-02-13 5.909 45,968,439 -57,373 15.21% 271,613,579
2014-02-14 2014-02-12 5.883 46,025,812 +119,336 15.22% 270,749,249
2014-02-13 2014-02-11 6.013 45,906,476 -6,120 15.19% 276,048,298
2014-02-12 2014-02-10 6.066 45,912,596 +2,295 15.19% 278,485,840
2014-02-11 2014-02-07 6.144 45,910,301 -42,074 15.19% 282,072,849
2014-02-10 2014-02-06 5.752 45,952,375 -53,548 15.20% 264,310,202
2014-02-07 2014-02-05 6.039 46,005,923 -111,686 15.22% 277,849,111
2014-02-06 2014-02-04 6.405 46,117,609 -711,426 15.25% 295,403,849
2014-02-05 2014-01-30 5.909 46,829,035 -1,026,595 15.49% 276,698,580
2014-02-04 2014-01-28 5.856 47,855,630 -874,366 15.83% 280,262,079
2014-01-29 2014-01-27 5.464 48,729,996 -619,629 16.12% 266,272,272
2014-01-28 2014-01-24 4.863 49,349,625 -11,474 16.33% 239,982,782
2014-01-23 2014-01-21 4.967 49,361,099 -42,074 16.33% 245,200,699
2014-01-22 2014-01-20 4.915 49,403,173 +2,295 16.34% 242,826,441
2014-01-21 2014-01-17 4.680 49,400,878 +33,659 16.34% 231,191,031
2014-01-20 2014-01-16 4.549 49,367,219 +15,300 16.33% 224,580,060
2014-01-17 2014-01-15 4.497 49,351,919 -3,825 16.33% 221,929,878
2014-01-14 2014-01-10 4.575 49,355,744 -3,825 16.33% 225,818,248
2014-01-10 2014-01-08 4.628 49,359,569 -3,825 16.33% 228,416,729
2014-01-07 2014-01-03 4.601 49,363,394 +11,475 16.33% 227,143,840
2014-01-06 2014-01-02 4.654 49,351,919 -7,650 16.33% 229,671,618
2014-01-03 2013-12-31 4.418 49,359,569 +6,885 16.33% 218,092,809
2013-12-30 2013-12-24 4.418 49,352,684 -7,650 16.33% 218,062,388
2013-12-27 2013-12-20 4.183 49,360,334 -7,650 16.33% 206,481,599
2013-12-19 2013-12-17 4.157 49,367,984 +78,792 16.34% 205,222,890
2013-12-18 2013-12-16 4.340 49,289,192 +3,060 16.31% 213,915,902
2013-12-16 2013-12-12 4.392 49,286,132 -38,248 16.31% 216,479,761
2013-12-13 2013-12-11 4.445 49,324,380 -4,590 16.32% 219,226,898
2013-12-12 2013-12-10 4.445 49,328,970 -11,475 16.32% 219,247,299
2013-12-11 2013-12-09 4.497 49,340,445 -5,355 16.33% 221,878,281
2013-12-06 2013-12-04 4.523 49,345,800 -7,649 16.33% 223,192,491
2013-12-03 2013-11-29 4.575 49,353,449 +765 16.33% 225,807,748
2013-12-02 2013-11-28 4.549 49,352,684 -7,650 16.33% 224,513,938
2013-11-26 2013-11-22 4.601 49,360,334 +38,248 16.33% 227,129,759
2013-11-22 2013-11-20 4.628 49,322,086 -6,119 16.33% 228,243,272
2013-11-21 2013-11-19 4.601 49,328,205 -11,475 16.33% 226,981,919
2013-11-20 2013-11-18 4.680 49,339,680 +11,475 16.33% 230,904,630
2013-11-19 2013-11-15 4.706 49,328,205 +3,825 16.35% 232,140,599
2013-11-18 2013-11-14 4.706 49,324,380 +45,898 16.35% 232,122,598
2013-11-15 2013-11-13 4.941 49,278,482 -4,590 16.33% 243,501,930
2013-11-14 2013-11-12 5.020 49,283,072 -13,004 16.34% 247,390,081
2013-11-13 2013-11-11 4.915 49,296,076 -6,120 16.34% 242,300,038
2013-11-12 2013-11-08 4.941 49,302,196 +65,023 16.34% 243,619,109
2013-11-08 2013-11-06 4.994 49,237,173 +19,124 16.32% 245,872,388
2013-11-05 2013-11-01 5.046 49,218,049 +8,415 16.31% 248,350,470
2013-11-04 2013-10-31 5.020 49,209,634 -6,120 16.31% 247,021,438
2013-11-01 2013-10-30 5.020 49,215,754 -15,300 16.31% 247,052,159
2013-10-31 2013-10-29 5.046 49,231,054 -13,004 16.32% 248,416,092
2013-10-29 2013-10-25 5.046 49,244,058 -3,825 16.34% 248,481,709
2013-10-28 2013-10-24 4.967 49,247,883 -765 16.34% 244,638,300
2013-10-25 2013-10-23 5.072 49,248,648 +16,829 16.34% 249,792,460
2013-10-24 2013-10-22 5.151 49,231,819 -177,474 16.33% 253,568,552
2013-10-22 2013-10-18 5.203 49,409,293 +8,415 16.39% 257,066,212
2013-10-21 2013-10-17 5.151 49,400,878 -214,193 16.39% 254,439,291
2013-10-18 2013-10-16 5.046 49,615,071 +15,300 16.46% 250,353,812
2013-10-17 2013-10-15 5.072 49,599,771 -49,723 16.45% 251,573,380
2013-10-16 2013-10-11 4.837 49,649,494 -30,599 16.47% 240,142,948
2013-10-15 2013-10-10 4.628 49,680,093 -38,249 16.48% 229,899,988
2013-10-11 2013-10-09 4.523 49,718,342 -38,249 16.49% 224,877,510
2013-10-10 2013-10-08 4.523 49,756,591 -15,299 16.51% 225,050,511
2013-10-08 2013-10-04 4.523 49,771,890 +9,944 16.51% 225,119,709
2013-10-04 2013-10-02 4.392 49,761,946 -27,539 16.51% 218,569,682
2013-09-30 2013-09-26 4.235 49,789,485 -6,884 16.52% 210,880,261
2013-09-27 2013-09-25 4.209 49,796,369 -52,784 16.53% 209,607,508
2013-09-24 2013-09-19 4.343 49,849,153 -3,060 16.54% 216,478,120
2013-09-23 2013-09-18 4.369 49,852,213 +1,212,267 16.54% 217,827,776
2013-09-18 2013-09-16 4.289 48,639,946 -18,652 16.55% 208,619,201
2013-09-17 2013-09-13 4.316 48,658,598 -14,176 16.56% 210,003,570
2013-09-16 2013-09-12 4.343 48,672,774 -1,492 16.56% 211,369,502
2013-09-03 2013-08-30 4.316 48,674,266 -11,937 16.56% 210,071,191
2013-09-02 2013-08-29 4.289 48,686,203 +11,191 16.57% 208,817,599
2013-08-29 2013-08-27 4.155 48,675,012 -37,304 16.56% 202,245,550
2013-08-23 2013-08-21 4.128 48,712,316 +14,175 16.58% 201,094,739
2013-08-22 2013-08-20 4.101 48,698,141 -35,066 16.57% 199,730,792
2013-08-06 2013-08-02 4.235 48,733,207 -2,238 16.58% 206,406,462
2013-07-16 2013-07-12 3.941 48,735,445 -1,492 16.59% 192,045,211
2013-07-02 2013-06-27 3.994 48,736,937 -1,492 16.59% 194,664,030
2013-06-27 2013-06-25 3.887 48,738,429 -11,191 16.59% 189,443,949
2013-06-21 2013-06-19 4.101 48,749,620 +3,730 16.60% 199,941,928
2013-06-20 2013-06-18 4.021 48,745,890 -19,398 16.60% 196,006,500
2013-06-17 2013-06-13 3.887 48,765,288 +55,956 16.60% 189,548,349
2013-06-14 2013-06-11 3.887 48,709,332 +38,051 16.58% 189,330,851
2013-06-13 2013-06-10 3.967 48,671,281 +76,846 16.57% 193,097,078
2013-06-10 2013-06-06 4.101 48,594,435 +6,715 16.54% 199,305,452
2013-06-07 2013-06-05 4.155 48,587,720 -3,730 16.54% 201,882,851
2013-06-05 2013-06-03 4.155 48,591,450 +2,238 16.54% 201,898,349
2013-06-04 2013-05-31 4.262 48,589,212 +29,843 16.54% 207,099,090
2013-06-03 2013-05-30 4.369 48,559,369 -41,034 16.53% 212,178,732
2013-05-20 2013-05-15 4.450 48,600,403 +52,226 16.55% 216,266,459
2013-05-15 2013-05-13 4.884 48,548,177 +3,730 16.53% 237,095,068
2013-05-14 2013-05-10 4.912 48,544,447 +1,901,138 16.53% 238,431,577
2013-05-10 2013-05-08 4.800 46,643,309 +7,167 16.54% 223,887,241
2013-05-07 2013-05-03 4.856 46,636,142 -4,300 16.54% 226,455,780
2013-05-06 2013-05-02 4.884 46,640,442 -11,467 16.55% 227,778,250
2013-05-03 2013-04-30 4.772 46,651,909 +15,767 16.55% 222,626,611
2013-05-02 2013-04-29 4.633 46,636,142 -14,333 16.54% 216,044,020
2013-04-30 2013-04-26 4.381 46,650,475 -10,750 16.55% 204,393,588
2013-04-26 2013-04-24 4.270 46,661,225 +27,950 16.57% 199,232,008
2013-04-25 2013-04-23 4.214 46,633,275 +224,317 16.56% 196,509,889
2013-04-24 2013-04-22 4.158 46,408,958 +1,433 16.48% 192,974,370
2013-04-22 2013-04-18 4.186 46,407,525 -7,166 16.48% 194,263,501
2013-04-11 2013-04-09 4.158 46,414,691 -3,584 16.52% 192,998,208
2013-04-09 2013-04-05 4.186 46,418,275 -3,583 16.52% 194,308,501
2013-04-02 2013-03-27 4.130 46,421,858 +53,750 16.52% 191,732,520
2013-03-26 2013-03-22 4.130 46,368,108 -35,833 16.51% 191,510,520
2013-03-25 2013-03-21 4.130 46,403,941 -8,600 16.52% 191,658,519
2013-03-19 2013-03-15 3.907 46,412,541 +7,166 16.53% 181,332,199
2013-03-12 2013-03-08 3.935 46,405,375 +4,300 16.52% 182,599,231
2013-03-11 2013-03-07 3.935 46,401,075 -17,916 16.52% 182,582,311
2013-03-04 2013-02-28 3.991 46,418,991 -17,917 16.53% 185,243,628
2013-02-01 2013-01-30 3.851 46,436,908 -717 16.54% 178,835,580
2013-01-29 2013-01-25 3.767 46,437,625 -107,500 16.54% 174,950,551
2013-01-28 2013-01-24 3.823 46,545,125 +717 16.58% 177,953,410
2013-01-14 2013-01-10 3.795 46,544,408 -717 16.58% 176,651,758
2012-12-20 2012-12-18 3.712 46,545,125 -7,167 16.58% 172,757,690
2012-12-14 2012-12-12 3.712 46,552,292 -3,583 16.58% 172,784,291
2012-12-05 2012-12-03 3.600 46,555,875 +14,333 16.58% 167,600,670
2012-12-04 2012-11-30 3.684 46,541,542 -7,166 16.58% 171,445,561
2012-12-03 2012-11-29 3.712 46,548,708 -1,434 16.58% 172,770,988
2012-11-30 2012-11-28 3.684 46,550,142 -43,000 16.58% 171,477,241
2012-11-12 2012-11-08 3.516 46,593,142 +14,333 16.59% 163,834,020
2012-11-07 2012-11-05 3.544 46,578,809 -8,600 16.59% 165,083,492
2012-11-02 2012-10-31 3.544 46,587,409 +20,666,218 16.59% 165,113,972
2012-10-29 2012-10-25 3.572 25,921,191 +5,733 9.23% 92,592,640
2012-10-24 2012-10-19 3.656 25,915,458 -14,333 9.23% 94,741,821
2012-10-22 2012-10-18 3.460 25,929,791 +179,167 9.23% 89,728,880
2012-10-19 2012-10-17 3.488 25,750,624 +37,984 9.17% 89,827,501
2012-10-18 2012-10-16 3.460 25,712,640 +14,333 9.16% 88,977,439
2012-10-17 2012-10-15 3.405 25,698,307 +35,833 9.15% 87,493,520
2012-10-12 2012-10-10 3.349 25,662,474 +179,168 9.14% 85,939,201
2012-10-11 2012-10-09 3.349 25,483,306 -32,967 9.08% 85,339,199
2012-10-10 2012-10-08 3.321 25,516,273 -25,084 9.09% 84,737,520
2012-10-09 2012-10-05 3.321 25,541,357 +358,335 9.10% 84,820,821
2012-10-08 2012-10-04 3.321 25,183,022 +71,667 8.97% 83,630,819
2012-10-04 2012-09-28 3.377 25,111,355 +29,383 8.94% 84,794,379
2012-09-25 2012-09-21 3.471 25,081,972 -7,167 8.93% 87,069,791
2012-09-24 2012-09-20 3.443 25,089,139 +684,250 8.94% 86,374,880
2012-09-19 2012-09-17 3.500 24,404,889 -3,486 8.94% 85,419,519
2012-09-13 2012-09-11 3.357 24,408,375 +2,789 8.94% 81,930,420
2012-09-12 2012-09-10 3.357 24,405,586 +697 8.94% 81,921,058
2012-09-03 2012-08-30 3.328 24,404,889 +34,856 8.94% 81,218,559
2012-08-15 2012-08-13 3.357 24,370,033 -10,457 8.92% 81,801,719
2012-07-23 2012-07-19 3.357 24,380,490 -17,428 8.94% 81,836,820
2012-07-19 2012-07-17 3.357 24,397,918 +17,428 8.94% 81,895,320
2012-07-17 2012-07-13 3.299 24,380,490 -13,943 8.94% 80,437,900
2012-07-10 2012-07-06 3.127 24,394,433 +12,549 8.94% 76,284,742
2012-06-15 2012-06-13 3.127 24,381,884 +6,971 8.94% 76,245,499
2012-06-13 2012-06-11 3.127 24,374,913 -697 8.93% 76,223,700
2012-06-12 2012-06-08 3.127 24,375,610 +697 8.93% 76,225,879
2012-06-11 2012-06-07 3.098 24,374,913 +6,971 8.93% 75,524,400
2012-05-30 2012-05-28 3.041 24,367,942 -121,299 8.93% 74,104,601
2012-05-29 2012-05-25 3.070 24,489,241 -69,713 8.98% 75,176,059
2012-05-28 2012-05-24 2.984 24,558,954 -69,712 9.00% 73,276,321
2012-05-24 2012-05-22 3.127 24,628,666 +23,702 9.03% 77,017,220
2012-05-22 2012-05-18 3.514 24,604,964 +1,305,133 9.02% 86,471,130
2012-05-17 2012-05-15 3.545 23,299,831 -6,601 9.02% 82,590,301
2012-05-15 2012-05-11 3.545 23,306,432 +29,706 9.02% 82,613,699
2012-04-05 2012-04-02 3.605 23,276,726 -42,909 9.01% 83,918,801
2012-03-30 2012-03-28 3.484 23,319,635 +3,961 9.03% 81,247,499
2012-03-28 2012-03-26 3.545 23,315,674 +6,601 9.03% 82,646,459
2012-03-27 2012-03-23 3.514 23,309,073 +33,007 9.02% 81,916,880
2012-03-19 2012-03-15 3.393 23,276,066 -1,320 9.01% 78,980,161
2012-03-12 2012-03-08 3.302 23,277,386 +11,883 9.01% 76,868,980
2012-02-24 2012-02-22 3.272 23,265,503 +6,601 9.01% 76,124,879
2012-02-22 2012-02-20 3.302 23,258,902 -23,105 9.00% 76,807,941
2012-02-17 2012-02-15 3.181 23,282,007 -11,222 9.01% 74,062,800
2012-02-14 2012-02-10 3.030 23,293,229 -66,015 9.02% 70,569,999
2012-02-08 2012-02-06 2.999 23,359,244 -16,504 9.04% 70,062,300
2011-12-02 2011-11-30 2.969 23,375,748 +13,863 9.05% 69,403,601
2011-12-01 2011-11-29 2.969 23,361,885 -660 9.04% 69,362,441
2011-11-30 2011-11-28 2.969 23,362,545 +26,406 9.04% 69,364,401
2011-11-25 2011-11-23 2.939 23,336,139 +9,902 9.03% 68,579,000
2011-11-24 2011-11-22 2.939 23,326,237 +27,726 9.03% 68,549,901
2011-11-01 2011-10-28 3.060 23,298,511 -14,523 9.02% 71,291,861
2011-10-20 2011-10-18 2.878 23,313,034 -3,300 9.03% 67,098,501
2011-09-27 2011-09-23 2.999 23,316,334 +14,523 9.03% 69,933,599
2011-09-22 2011-09-20 3.237 23,301,811 +611,743 9.03% 75,431,342
2011-09-20 2011-09-16 3.455 22,690,068 -6,425 9.03% 78,394,861
2011-09-08 2011-09-06 3.486 22,696,493 +3,213 9.03% 79,123,519
2011-08-12 2011-08-10 3.580 22,693,280 +3,212 9.04% 81,231,398
2011-08-10 2011-08-08 3.486 22,690,068 -43,050 9.04% 79,101,121
2011-08-09 2011-08-05 3.735 22,733,118 +4,498 9.05% 84,912,000
2011-07-22 2011-07-20 4.015 22,728,620 -643 9.05% 91,262,339
2011-07-18 2011-07-14 3.953 22,729,263 -3,213 9.05% 89,849,961
2011-07-12 2011-07-08 3.984 22,732,476 -22,488 9.05% 90,570,242
2011-07-08 2011-07-06 3.984 22,754,964 +59,756 9.06% 90,659,838
2011-07-04 2011-06-29 3.891 22,695,208 +5,783 9.04% 88,302,500
2011-06-23 2011-06-21 3.891 22,689,425 -16,064 9.05% 88,279,999
2011-06-21 2011-06-17 3.766 22,705,489 +16,064 9.05% 85,515,541
2011-06-20 2011-06-16 3.891 22,689,425 -105,377 9.05% 88,279,999
2011-06-17 2011-06-15 4.015 22,794,802 -9,638 9.09% 91,528,080
2011-06-16 2011-06-14 4.078 22,804,440 -6,426 9.09% 92,986,419
2011-06-14 2011-06-10 4.109 22,810,866 +12,209 9.09% 93,722,642
2011-06-13 2011-06-09 4.046 22,798,657 -28,915 9.09% 92,253,199
2011-06-10 2011-06-08 4.202 22,827,572 -5,140 9.10% 95,922,901
2011-06-09 2011-06-07 4.264 22,832,712 -404,801 9.10% 97,365,900
2011-06-08 2011-06-03 4.109 23,237,513 -9,638 9.26% 95,475,599
2011-06-02 2011-05-31 3.922 23,247,151 -3,213 9.27% 91,173,599
2011-05-27 2011-05-25 3.797 23,250,364 -16,064 9.29% 88,291,400
2011-05-25 2011-05-23 3.797 23,266,428 -6,425 9.30% 88,352,402
2011-05-24 2011-05-20 3.829 23,272,853 -6,425 9.30% 89,101,200
2011-05-17 2011-05-13 3.704 23,279,278 +16,063 9.30% 86,227,399
2011-05-16 2011-05-12 4.159 23,263,215 -32,127 9.29% 96,760,638
2011-05-13 2011-05-11 4.159 23,295,342 +1,155,596 9.31% 96,894,266
2011-05-12 2011-05-09 4.094 22,139,746 -38,472 9.31% 90,637,499
2011-05-09 2011-05-05 4.094 22,178,218 -64,731 9.32% 90,794,999
2011-05-06 2011-05-04 4.094 22,242,949 -53,128 9.35% 91,060,000
2011-05-05 2011-05-03 4.061 22,296,077 -79,387 9.37% 90,547,280
2011-05-04 2011-04-29 4.127 22,375,464 +161,827 9.41% 92,335,321
2011-05-03 2011-04-28 4.094 22,213,637 +30,533 9.34% 90,940,000
2011-04-28 2011-04-26 3.897 22,183,104 +61,067 9.33% 86,455,882
2011-04-27 2011-04-21 3.897 22,122,037 +69,616 9.30% 86,217,881
2011-04-26 2011-04-20 3.897 22,052,421 +79,387 9.27% 85,946,561
2011-04-21 2011-04-19 3.897 21,973,034 +58,013 9.24% 85,637,160
2011-04-20 2011-04-18 3.930 21,915,021 +43,968 9.22% 86,128,802
2011-04-19 2011-04-15 3.930 21,871,053 -19,541 9.20% 85,956,002
2011-04-18 2011-04-14 3.897 21,890,594 +14,656 9.21% 85,315,860
2011-04-15 2011-04-13 3.897 21,875,938 +1,832 9.20% 85,258,741
2011-04-14 2011-04-12 3.930 21,874,106 +54,960 9.20% 85,968,001
2011-04-13 2011-04-11 3.897 21,819,146 +61,067 9.18% 85,037,401
2011-04-12 2011-04-08 3.897 21,758,079 +42,747 9.15% 84,799,400
2011-04-11 2011-04-07 3.865 21,715,332 +3,664 9.13% 83,921,599
2011-04-08 2011-04-06 3.766 21,711,668 +30,533 9.13% 81,774,199
2011-04-07 2011-04-04 3.799 21,681,135 +45,800 9.12% 82,369,280
2011-04-06 2011-04-01 3.832 21,635,335 +30,533 9.10% 82,903,860
2011-04-04 2011-03-31 3.865 21,604,802 +30,534 9.09% 83,494,442
2011-04-01 2011-03-30 3.897 21,574,268 +21,373 9.07% 84,083,019
2011-03-31 2011-03-29 3.865 21,552,895 -9,160 9.06% 83,293,841
2011-03-30 2011-03-28 3.897 21,562,055 +15,267 9.07% 84,035,421
2011-03-29 2011-03-25 3.865 21,546,788 +26,869 9.06% 83,270,239
2011-03-28 2011-03-24 3.897 21,519,919 +27,480 9.05% 83,871,201
2011-03-25 2011-03-23 3.865 21,492,439 -51,906 9.04% 83,060,201
2011-03-24 2011-03-22 3.799 21,544,345 +3,053 9.06% 81,849,598
2011-03-23 2011-03-21 3.668 21,541,292 +27,480 9.06% 79,016,000
2011-03-21 2011-03-17 3.603 21,513,812 -12,213 9.05% 77,506,000
2011-03-18 2011-03-16 3.701 21,526,025 +54,960 9.05% 79,664,998
2011-03-17 2011-03-15 3.472 21,471,065 -88,547 9.03% 74,539,199
2011-03-16 2011-03-14 3.603 21,559,612 +12,213 9.07% 77,670,999
2011-03-11 2011-03-09 3.603 21,547,399 +9,160 9.06% 77,627,001
2011-03-08 2011-03-04 3.439 21,538,239 -3,053 9.06% 74,067,001
2011-03-01 2011-02-25 3.308 21,541,292 +9,160 9.06% 71,255,500
2011-02-28 2011-02-24 3.177 21,532,132 +3,053 9.06% 68,404,400
2011-02-25 2011-02-23 3.275 21,529,079 -40,914 9.06% 70,510,001
2011-02-24 2011-02-22 3.275 21,569,993 -3,665 9.07% 70,643,998
2011-02-23 2011-02-21 3.308 21,573,658 +61,067 9.07% 71,362,562
2011-02-22 2011-02-18 3.308 21,512,591 +183,200 9.05% 71,160,561
2011-02-15 2011-02-11 3.210 21,329,391 -1,221 8.97% 68,458,881
2011-02-14 2011-02-10 3.177 21,330,612 -3,053 8.97% 67,764,200
2011-02-11 2011-02-09 3.242 21,333,665 -6,107 8.97% 69,171,299
2011-02-07 2011-01-31 3.275 21,339,772 -29,312 8.98% 69,890,000
2011-01-24 2011-01-20 3.242 21,369,084 -33,587 8.99% 69,286,140
2011-01-20 2011-01-18 3.275 21,402,671 +12,214 9.00% 70,096,001
2011-01-19 2011-01-17 3.341 21,390,457 -6,107 9.00% 71,457,119
2011-01-18 2011-01-14 3.308 21,396,564 -6,107 9.00% 70,776,760
2011-01-14 2011-01-12 3.308 21,402,671 -9,160 9.00% 70,796,961
2011-01-13 2011-01-11 3.177 21,411,831 +6,107 9.01% 68,022,221
2011-01-12 2011-01-10 3.210 21,405,724 -9,160 9.00% 68,703,880
2011-01-06 2011-01-04 3.046 21,414,884 +6,107 9.01% 65,226,480
2010-12-23 2010-12-21 3.013 21,408,777 -9,160 9.01% 64,506,719
2010-12-20 2010-12-16 2.980 21,417,937 +30,533 9.01% 63,832,859
2010-12-06 2010-12-02 3.013 21,387,404 +20,152 9.00% 64,442,320
2010-12-02 2010-11-30 2.980 21,367,252 +18,320 8.99% 63,681,800
2010-11-16 2010-11-12 3.013 21,348,932 +30,533 8.98% 64,326,400
2010-11-11 2010-11-09 3.079 21,318,399 +18,320 8.97% 65,630,801
2010-11-10 2010-11-08 3.046 21,300,079 -149,613 8.96% 64,876,801
2010-11-08 2010-11-04 3.046 21,449,692 -183,200 9.02% 65,332,500
2010-11-05 2010-11-03 3.079 21,632,892 +3,053 9.10% 66,598,999
2010-11-04 2010-11-02 3.079 21,629,839 +21,984 9.10% 66,589,600
2010-11-01 2010-10-28 3.079 21,607,855 +14,656 9.09% 66,521,920
2010-10-29 2010-10-27 3.046 21,593,199 -9,160 9.08% 65,769,600
2010-10-26 2010-10-22 3.079 21,602,359 -6,107 9.09% 66,505,000
2010-10-21 2010-10-19 3.111 21,608,466 +9,160 9.09% 67,231,501
2010-10-12 2010-10-08 3.210 21,599,306 -1,221 9.09% 69,325,202
2010-10-11 2010-10-07 3.210 21,600,527 -23,816 9.09% 69,329,120
2010-10-08 2010-10-06 3.111 21,624,343 +30,533 9.10% 67,280,900
2010-10-06 2010-10-04 3.144 21,593,810 +91,601 9.08% 67,893,121
2010-10-05 2010-09-30 3.275 21,502,209 +36,640 9.04% 70,421,999
2010-10-04 2010-09-29 2.980 21,465,569 +152,666 9.03% 63,974,819
2010-09-22 2010-09-20 2.964 21,312,903 +592,026 8.96% 63,180,783
2010-09-08 2010-09-06 2.998 20,720,877 +11,874 8.96% 62,123,779
2010-08-25 2010-08-23 2.998 20,709,003 -18,405 8.96% 62,088,179
2010-08-16 2010-08-12 2.796 20,727,408 -3,562 8.97% 57,953,919
2010-07-30 2010-07-28 2.830 20,730,970 +146,051 8.97% 58,662,239
2010-07-27 2010-07-23 2.762 20,584,919 +5,937 8.91% 56,862,080
2010-07-19 2010-07-15 2.830 20,578,982 +593,704 8.90% 58,232,160
2010-07-05 2010-06-30 2.863 19,985,278 +29,092 8.65% 57,225,401
2010-06-29 2010-06-25 2.863 19,956,186 +1,181,472 8.63% 57,142,099
2010-06-28 2010-06-24 2.830 18,774,714 -7,125 8.12% 53,126,639
2010-06-11 2010-06-09 2.830 18,781,839 +154,363 8.13% 53,146,800
2010-06-10 2010-06-08 2.830 18,627,476 +79,557 8.06% 52,710,001
2010-05-31 2010-05-27 2.830 18,547,919 +20,779 8.02% 52,484,879
2010-05-25 2010-05-20 2.863 18,527,140 +83,119 8.02% 53,050,201
2010-05-19 2010-05-17 2.897 18,444,021 +5,937 7.98% 53,433,520
2010-05-17 2010-05-13 2.931 18,438,084 -23,748 7.98% 54,037,440
2010-05-14 2010-05-12 2.931 18,461,832 +5,937 7.99% 54,107,039
2010-05-13 2010-05-11 2.931 18,455,895 +4,749 7.99% 54,089,640
2010-05-11 2010-05-07 2.931 18,451,146 -35,622 7.98% 54,075,721
2010-05-10 2010-05-06 2.897 18,486,768 -23,154 8.00% 53,557,361
2010-05-07 2010-05-05 2.998 18,509,922 -29,685 8.01% 55,495,059
2010-05-05 2010-05-03 3.032 18,539,607 -7,719 8.02% 56,208,599
2010-05-04 2010-04-30 3.032 18,547,326 -29,685 8.02% 56,232,001
2010-04-30 2010-04-28 3.272 18,577,011 +790,511 8.04% 60,786,041
2010-04-28 2010-04-26 3.237 17,786,500 -7,389 8.04% 57,573,601
2010-04-27 2010-04-23 3.237 17,793,889 -11,369 8.04% 57,597,518
2010-04-14 2010-04-12 3.272 17,805,258 -11,369 8.05% 58,260,779
2010-04-07 2010-03-31 3.307 17,816,627 -3,411 8.05% 58,924,840
2010-03-29 2010-03-25 3.237 17,820,038 +11,369 8.06% 57,682,161
2010-03-25 2010-03-23 3.202 17,808,669 -11,369 8.05% 57,018,780
2010-03-23 2010-03-19 3.307 17,820,038 +2,274 8.06% 58,936,121
2010-03-12 2010-03-10 3.237 17,817,764 -5,684 8.05% 57,674,800
2010-03-09 2010-03-05 3.202 17,823,448 +568 8.06% 57,066,099
2010-03-04 2010-03-02 3.202 17,822,880 -568 8.06% 57,064,280
2010-02-18 2010-02-12 3.237 17,823,448 -5,685 8.06% 57,693,199
2010-02-10 2010-02-08 3.237 17,829,133 +45,475 8.06% 57,711,601
2010-02-09 2010-02-05 3.096 17,783,658 +28,422 8.04% 55,061,601
2010-01-26 2010-01-22 3.131 17,755,236 -11,368 8.03% 55,598,301
2010-01-22 2010-01-20 3.237 17,766,604 -26,717 8.03% 57,509,199
2010-01-20 2010-01-18 3.272 17,793,321 +2,842 8.04% 58,221,720
2010-01-18 2010-01-14 3.272 17,790,479 -17,053 8.04% 58,212,421
2010-01-15 2010-01-13 3.237 17,807,532 -18,190 8.05% 57,641,680
2010-01-14 2010-01-12 3.307 17,825,722 +23,874 8.06% 58,954,920
2010-01-06 2010-01-04 3.096 17,801,848 +68,213 8.05% 55,117,921
2010-01-05 2009-12-31 3.131 17,733,635 +5,685 8.02% 55,530,661
2009-12-30 2009-12-28 3.061 17,727,950 +17,053 8.01% 54,265,379
2009-12-29 2009-12-24 3.061 17,710,897 +73,897 8.01% 54,213,179
2009-12-28 2009-12-22 3.061 17,637,000 -5,684 7.97% 53,986,980
2009-12-23 2009-12-21 3.061 17,642,684 +56,844 7.98% 54,004,379
2009-12-22 2009-12-18 3.026 17,585,840 +19,895 7.95% 53,211,639
2009-12-21 2009-12-17 3.026 17,565,945 +43,202 7.94% 53,151,440
2009-12-18 2009-12-16 3.061 17,522,743 +59,686 7.92% 53,637,239
2009-12-17 2009-12-15 3.061 17,463,057 +10,800 7.89% 53,454,539
2009-12-15 2009-12-11 3.061 17,452,257 +56,844 7.89% 53,421,481
2009-12-14 2009-12-10 3.061 17,395,413 +309,800 7.86% 53,247,481
2009-12-11 2009-12-09 3.061 17,085,613 +1,706 7.72% 52,299,181
2009-12-10 2009-12-08 3.061 17,083,907 +447,362 7.72% 52,293,959
2009-12-09 2009-12-07 3.096 16,636,545 +233,061 7.52% 51,509,920
2009-12-08 2009-12-04 3.096 16,403,484 +62,528 7.42% 50,788,319
2009-12-07 2009-12-03 3.096 16,340,956 +676,444 7.39% 50,594,720
2009-12-04 2009-12-02 3.096 15,664,512 +5,685 7.08% 48,500,321
2009-12-01 2009-11-27 2.991 15,658,827 -8,527 7.08% 46,829,899
2009-11-24 2009-11-20 3.131 15,667,354 +42,633 7.08% 49,060,360
2009-11-13 2009-11-11 3.167 15,624,721 +32,970 7.06% 49,476,600
2009-11-10 2009-11-06 3.131 15,591,751 -2,843 7.05% 48,823,619
2009-11-03 2009-10-30 3.202 15,594,594 -14,779 7.05% 49,929,881
2009-11-02 2009-10-29 3.167 15,609,373 -5,684 7.06% 49,428,000
2009-10-29 2009-10-27 3.202 15,615,057 -2,274 7.06% 49,995,399
2009-10-27 2009-10-22 3.202 15,617,331 +4,547 7.06% 50,002,679
2009-10-22 2009-10-20 3.167 15,612,784 +14,211 7.06% 49,438,801
2009-10-13 2009-10-09 3.237 15,598,573 -2,842 7.05% 50,491,441
2009-09-30 2009-09-28 3.131 15,601,415 -11,369 7.05% 48,853,880
2009-09-28 2009-09-24 3.237 15,612,784 -14,211 7.06% 50,537,441
2009-09-23 2009-09-21 3.300 15,626,995 +297,593 7.06% 51,565,426
2009-09-15 2009-09-11 3.300 15,329,402 -1,673 7.06% 50,583,439
2009-09-11 2009-09-09 3.300 15,331,075 -27,881 7.07% 50,588,959
2009-09-08 2009-09-04 3.228 15,358,956 +5,576 7.08% 49,579,200
2009-09-07 2009-09-03 3.120 15,353,380 +2,788 7.08% 47,909,161
2009-09-04 2009-09-02 3.049 15,350,592 +49,628 7.07% 46,799,301
2009-09-03 2009-09-01 3.192 15,300,964 -39,033 7.05% 48,843,200
2009-09-02 2009-08-31 3.407 15,339,997 -13,940 7.07% 52,269,000
2009-08-28 2009-08-26 3.407 15,353,937 -36,803 7.08% 52,316,498
2009-08-27 2009-08-25 3.443 15,390,740 +28,438 7.09% 52,993,920
2009-08-20 2009-08-18 3.371 15,362,302 -13,940 7.08% 51,794,001
2009-08-18 2009-08-14 3.407 15,376,242 -13,940 7.09% 52,392,500
2009-08-17 2009-08-13 3.407 15,390,182 -21,747 7.09% 52,439,998
2009-08-11 2009-08-07 3.300 15,411,929 -2,789 7.10% 50,855,759
2009-08-10 2009-08-06 3.300 15,414,718 +13,941 7.10% 50,864,962
2009-08-07 2009-08-05 3.192 15,400,777 +19,516 7.10% 49,161,820
2009-08-05 2009-08-03 3.336 15,381,261 +40,149 7.09% 51,306,241
2009-07-30 2009-07-28 3.371 15,341,112 -558 7.07% 51,722,559
2009-07-28 2009-07-24 3.336 15,341,670 +1,115 7.07% 51,174,180
2009-07-27 2009-07-23 3.336 15,340,555 +13,941 7.07% 51,170,461
2009-07-24 2009-07-22 3.228 15,326,614 +13,940 7.06% 49,474,799
2009-07-23 2009-07-21 3.264 15,312,674 +7,249 7.06% 49,979,020
2009-07-21 2009-07-17 3.443 15,305,425 -61,338 7.05% 52,700,160
2009-07-20 2009-07-16 3.085 15,366,763 -2,788 7.08% 47,399,761
2009-07-16 2009-07-14 2.977 15,369,551 +558 7.08% 45,754,581
2009-07-09 2009-07-07 3.013 15,368,993 +8,364 7.08% 46,304,160
2009-07-07 2009-07-03 2.977 15,360,629 -22,304 7.08% 45,728,020
2009-07-06 2009-07-02 2.977 15,382,933 -2,789 7.09% 45,794,419
2009-06-25 2009-06-23 2.905 15,385,722 -9,479 7.09% 44,699,041
2009-06-24 2009-06-22 2.941 15,395,201 -9,479 7.09% 45,278,760
2009-06-22 2009-06-18 2.905 15,404,680 +25,092 7.10% 44,754,119
2009-06-19 2009-06-17 2.941 15,379,588 +2,788 7.09% 45,232,841
2009-06-18 2009-06-16 3.013 15,376,800 -3,345 7.09% 46,327,681
2009-06-11 2009-06-09 3.013 15,380,145 +11,152 7.09% 46,337,759
2009-06-08 2009-06-04 3.049 15,368,993 -5,019 7.08% 46,855,400
2009-06-05 2009-06-03 3.085 15,374,012 -11,152 7.08% 47,422,121
2009-06-04 2009-06-02 3.120 15,385,164 -36,245 7.09% 48,008,340
2009-06-03 2009-06-01 3.156 15,421,409 +25,093 7.11% 48,674,560
2009-06-02 2009-05-29 3.013 15,396,316 -78,066 7.10% 46,386,479
2009-06-01 2009-05-27 2.905 15,474,382 -144,980 7.13% 44,956,619
2009-05-29 2009-05-26 2.726 15,619,362 +7,806 7.20% 42,576,719
2009-05-27 2009-05-25 2.690 15,611,556 -55,761 7.19% 41,995,501
2009-05-26 2009-05-22 2.654 15,667,317 -111,523 7.22% 41,583,559
2009-05-25 2009-05-21 2.690 15,778,840 -5,019 7.27% 42,445,499
2009-05-20 2009-05-18 2.690 15,783,859 +55,762 7.27% 42,459,000
2009-05-18 2009-05-14 2.654 15,728,097 +42,378 7.25% 41,744,879
2009-05-15 2009-05-13 2.690 15,685,719 -36,245 7.23% 42,195,001
2009-05-14 2009-05-12 2.690 15,721,964 -46,282 7.25% 42,292,501
2009-05-13 2009-05-11 2.654 15,768,246 +16,729 7.27% 41,851,441
2009-05-12 2009-05-08 2.654 15,751,517 +21,189 7.26% 41,807,040
2009-05-11 2009-05-07 2.654 15,730,328 -33,457 7.25% 41,750,801
2009-05-08 2009-05-06 2.618 15,763,785 +83,643 7.26% 41,274,201
2009-05-07 2009-05-05 2.654 15,680,142 -89,219 7.23% 41,617,599
2009-05-06 2009-05-04 2.547 15,769,361 +36,245 7.27% 40,157,600
2009-05-05 2009-04-30 2.618 15,733,116 -25,093 7.25% 41,193,900
2009-05-04 2009-04-29 3.011 15,758,209 -5,018 7.26% 47,443,114
2009-04-30 2009-04-28 3.011 15,763,227 +1,111,924 7.26% 47,458,222
2009-04-29 2009-04-27 3.011 14,651,303 +38,862 7.27% 44,110,561
2009-04-28 2009-04-24 3.126 14,612,441 -28,499 7.25% 45,685,619
2009-04-27 2009-04-23 3.049 14,640,940 +519 7.26% 44,644,481
2009-04-24 2009-04-22 3.088 14,640,421 +98,449 7.26% 45,207,999
2009-04-23 2009-04-21 3.088 14,541,972 -154,410 7.21% 44,903,999
2009-04-22 2009-04-20 3.126 14,696,382 -95,858 7.29% 45,948,060
2009-04-21 2009-04-17 3.011 14,792,240 +43,006 7.34% 44,534,879
2009-04-20 2009-04-16 3.049 14,749,234 +35,235 7.31% 44,974,701
2009-04-17 2009-04-15 3.011 14,713,999 +2,591 7.30% 44,299,319
2009-04-16 2009-04-14 2.933 14,711,408 +20,726 7.30% 43,155,839
2009-04-15 2009-04-09 2.895 14,690,682 -25,908 7.29% 42,527,999
2009-04-14 2009-04-08 2.895 14,716,590 -25,908 7.30% 42,603,000
2009-04-09 2009-04-07 2.895 14,742,498 -150,782 7.31% 42,678,001
2009-04-08 2009-04-06 2.779 14,893,280 +80,832 7.39% 41,389,919
2009-04-07 2009-04-03 2.702 14,812,448 -49,225 7.35% 40,021,799
2009-04-06 2009-04-02 2.625 14,861,673 +82,905 7.37% 39,007,520
2009-04-03 2009-04-01 2.625 14,778,768 -9,845 7.33% 38,789,919
2009-04-02 2009-03-31 2.625 14,788,613 +46,633 7.33% 38,815,759
2009-04-01 2009-03-30 2.586 14,741,980 +1,037 7.31% 38,124,341
2009-03-31 2009-03-27 2.548 14,740,943 +76,168 7.31% 37,552,679
2009-03-30 2009-03-26 2.548 14,664,775 +59,588 7.27% 37,358,641
2009-03-27 2009-03-25 2.625 14,605,187 +77,723 7.24% 38,334,320
2009-03-26 2009-03-24 2.625 14,527,464 +6,218 7.20% 38,130,320
2009-03-24 2009-03-20 2.277 14,521,246 -181,354 7.20% 33,069,499
2009-03-18 2009-03-16 2.316 14,702,600 -7,772 7.29% 34,050,000
2009-03-17 2009-03-13 2.316 14,710,372 +12,954 7.30% 34,068,000
2009-03-13 2009-03-11 2.277 14,697,418 +388,615 7.29% 33,470,699
2009-03-12 2009-03-10 2.277 14,308,803 +71,505 7.10% 32,585,699
2009-03-10 2009-03-06 2.162 14,237,298 +5,181 7.06% 30,774,240
2009-03-09 2009-03-05 2.200 14,232,117 +68,397 7.06% 31,312,381
2009-03-06 2009-03-04 2.239 14,163,720 +22,280 7.02% 31,708,599
2009-02-25 2009-02-23 2.277 14,141,440 +8,808,606 7.01% 32,204,560
2009-02-24 2009-02-20 2.277 5,332,834 -25,907 2.64% 12,144,561
2009-02-16 2009-02-12 2.239 5,358,741 -2,591 2.66% 11,996,719
2009-02-11 2009-02-09 2.239 5,361,332 -18,136 2.66% 12,002,520
2009-02-05 2009-02-03 2.239 5,379,468 -39,379 2.67% 12,043,121
2009-01-21 2009-01-19 2.200 5,418,847 +18,135 2.69% 11,922,120
2009-01-19 2009-01-15 2.239 5,400,712 +2,591 2.68% 12,090,680
2009-01-16 2009-01-14 2.277 5,398,121 -4,663 2.68% 12,293,240
2009-01-15 2009-01-13 2.239 5,402,784 +32,643 2.68% 12,095,319
2009-01-13 2009-01-09 2.239 5,370,141 +19,172 2.66% 12,022,240
2009-01-12 2009-01-08 2.200 5,350,969 -5,182 2.65% 11,772,780
2009-01-09 2009-01-07 2.239 5,356,151 -5,181 2.66% 11,990,921
2009-01-08 2009-01-06 2.355 5,361,332 +9,327 2.66% 12,623,340
2009-01-07 2009-01-05 2.277 5,352,005 -2,591 2.65% 12,188,219
2009-01-06 2009-01-02 2.084 5,354,596 +31,089 2.66% 11,160,720
2008-12-29 2008-12-22 2.007 5,323,507 +56,997 2.64% 10,684,960
2008-12-23 2008-12-19 2.084 5,266,510 +5,181 2.61% 10,977,120
2008-12-19 2008-12-17 2.084 5,261,329 +10,363 2.61% 10,966,321
2008-12-17 2008-12-15 2.084 5,250,966 -24,353 2.60% 10,944,721
2008-12-16 2008-12-12 2.046 5,275,319 -14,508 2.62% 10,791,861
2008-12-15 2008-12-11 2.084 5,289,827 +2,591 2.62% 11,025,720
2008-12-10 2008-12-08 2.007 5,287,236 -21,763 2.62% 10,612,159
2008-12-05 2008-12-03 1.930 5,308,999 +18,654 2.63% 10,246,001
2008-11-25 2008-11-21 1.853 5,290,345 +20,726 2.62% 9,801,600
2008-11-14 2008-11-12 1.930 5,269,619 +33,680 2.61% 10,170,000
2008-11-12 2008-11-10 2.046 5,235,939 -2,591 2.60% 10,711,300
2008-11-07 2008-11-05 2.046 5,238,530 +33,680 2.60% 10,716,600
2008-11-06 2008-11-04 2.046 5,204,850 -2,591 2.58% 10,647,700
2008-11-04 2008-10-31 2.162 5,207,441 -2,590 2.58% 11,256,001
2008-11-03 2008-10-30 2.162 5,210,031 -519 2.58% 11,261,599
2008-10-29 2008-10-27 1.969 5,210,550 -2,590 2.58% 10,257,121
2008-10-27 2008-10-23 2.277 5,213,140 -16,581 2.59% 11,871,979
2008-10-24 2008-10-22 2.316 5,229,721 -28,499 2.59% 12,111,599
2008-10-23 2008-10-21 2.393 5,258,220 -12,954 2.61% 12,583,521
2008-10-21 2008-10-17 2.316 5,271,174 -2,590 2.61% 12,207,601
2008-10-20 2008-10-16 2.316 5,273,764 -518 2.62% 12,213,599
2008-10-16 2008-10-14 2.277 5,274,282 +7,772 2.62% 12,011,219
2008-10-15 2008-10-13 2.277 5,266,510 -19,172 2.61% 11,993,520
2008-10-14 2008-10-10 2.355 5,285,682 -1,554 2.62% 12,445,220
2008-10-13 2008-10-09 2.432 5,287,236 -2,591 2.62% 12,857,039
2008-09-30 2008-09-26 2.509 5,289,827 -4,145 2.62% 13,271,700
2008-09-24 2008-09-22 2.926 5,293,972 -20,726 2.63% 15,489,085
2008-09-23 2008-09-19 2.885 5,314,698 +278,777 2.64% 15,333,756
2008-09-22 2008-09-18 2.723 5,035,921 -49,217 2.63% 13,710,880
2008-09-12 2008-09-10 3.048 5,085,138 -493 2.65% 15,497,999
2008-09-09 2008-09-05 3.129 5,085,631 +2,954 2.66% 15,912,821
2008-09-05 2008-09-03 3.170 5,082,677 +39,373 2.65% 16,110,118
2008-09-04 2008-09-02 3.292 5,043,304 +51,679 2.63% 16,600,141
2008-07-21 2008-07-17 3.576 4,991,625 -4,922 2.61% 17,849,919
2008-07-14 2008-07-10 3.535 4,996,547 +2,953 2.61% 17,664,480
2008-06-27 2008-06-25 3.617 4,993,594 -19,687 2.61% 18,059,880
2008-06-20 2008-06-18 3.698 5,013,281 -17,226 2.62% 18,538,520
2008-06-17 2008-06-13 3.739 5,030,507 +2,461 2.63% 18,806,640
2008-06-16 2008-06-12 3.698 5,028,046 -24,609 2.63% 18,593,119
2008-06-13 2008-06-11 3.739 5,052,655 -2,461 2.64% 18,889,440
2008-06-12 2008-06-10 3.779 5,055,116 -12,304 2.64% 19,104,061
2008-06-04 2008-06-02 3.779 5,067,420 +12,304 2.65% 19,150,560
2008-05-30 2008-05-28 3.698 5,055,116 -2,461 2.64% 18,693,221
2008-05-28 2008-05-26 3.698 5,057,577 -17,226 2.64% 18,702,321
2008-05-22 2008-05-20 3.698 5,074,803 +3,446 2.65% 18,766,021
2008-05-16 2008-05-14 3.698 5,071,357 +4,921 2.65% 18,753,278
2008-05-15 2008-05-13 3.698 5,066,436 +12,305 2.65% 18,735,081
2008-05-09 2008-05-07 3.657 5,054,131 -17,226 2.64% 18,484,199
2008-05-07 2008-05-05 3.617 5,071,357 +24,608 2.65% 18,341,118
2008-05-05 2008-04-30 4.210 5,046,749 +17,226 2.64% 21,246,397
2008-05-02 2008-04-29 4.167 5,029,523 +327,350 2.63% 20,955,590
2008-04-29 2008-04-25 4.297 4,702,173 +4,608 2.62% 20,203,921
2008-04-28 2008-04-24 4.340 4,697,565 +10,138 2.62% 20,388,001
2008-04-25 2008-04-23 4.297 4,687,427 -9,216 2.61% 20,140,561
2008-04-23 2008-04-21 4.340 4,696,643 +4,608 2.62% 20,384,000
2008-04-22 2008-04-18 4.340 4,692,035 -922 2.62% 20,364,001
2008-04-18 2008-04-16 4.384 4,692,957 +9,217 2.62% 20,571,682
2008-04-16 2008-04-14 4.384 4,683,740 -9,677 2.61% 20,531,279
2008-04-14 2008-04-10 4.384 4,693,417 -23,041 2.62% 20,573,699
2008-04-10 2008-04-08 4.384 4,716,458 -5,069 2.63% 20,674,699
2008-04-09 2008-04-07 4.427 4,721,527 -6,912 2.63% 20,901,839
2008-04-02 2008-03-31 4.340 4,728,439 +5,069 2.64% 20,521,998
2008-03-28 2008-03-26 4.167 4,723,370 -117,509 2.63% 19,679,998
2008-03-27 2008-03-25 4.123 4,840,879 +6,913 2.70% 19,959,501
2008-03-20 2008-03-18 3.776 4,833,966 -26,728 2.70% 18,252,599
2008-03-17 2008-03-13 3.863 4,860,694 -9,677 2.71% 18,775,441
2008-03-14 2008-03-12 3.950 4,870,371 +9,677 2.72% 19,235,580
2008-03-12 2008-03-10 3.950 4,860,694 -4,608 2.71% 19,197,361
2008-03-07 2008-03-05 3.993 4,865,302 -6,912 2.71% 19,426,720
2008-03-06 2008-03-04 4.080 4,872,214 -5,069 2.72% 19,877,239
2008-03-03 2008-02-28 3.863 4,877,283 +5,069 2.72% 18,839,519
2008-02-29 2008-02-27 3.906 4,872,214 +26,266 2.72% 19,031,399
2008-02-28 2008-02-26 3.950 4,845,948 +1,383 2.70% 19,139,121
2008-02-21 2008-02-19 4.036 4,844,565 +9,216 2.70% 19,554,179
2008-02-18 2008-02-14 3.950 4,835,349 +22,119 2.70% 19,097,261
2008-02-15 2008-02-13 3.906 4,813,230 +26,267 2.68% 18,801,001
2008-02-14 2008-02-12 3.950 4,786,963 +9,216 2.67% 18,906,160
2008-02-13 2008-02-11 3.906 4,777,747 +11,521 2.66% 18,662,401
2008-02-12 2008-02-06 3.906 4,766,226 +23,040 2.66% 18,617,399
2008-02-11 2008-02-04 4.080 4,743,186 -2,304 2.65% 19,350,842
2008-02-01 2008-01-30 3.906 4,745,490 -921 2.65% 18,536,402
2008-01-29 2008-01-25 4.123 4,746,411 -2,304 2.65% 19,569,999
2008-01-24 2008-01-22 3.863 4,748,715 +460 2.65% 18,342,899
2008-01-23 2008-01-21 4.080 4,748,255 +23,041 2.65% 19,371,522
2008-01-21 2008-01-17 4.123 4,725,214 -2,304 2.64% 19,482,601
2008-01-15 2008-01-11 4.297 4,727,518 -16,128 2.64% 20,312,821
2008-01-11 2008-01-09 4.340 4,743,646 -23,041 2.65% 20,587,999
2008-01-09 2008-01-07 4.427 4,766,687 -9,217 2.66% 21,101,759
2008-01-08 2008-01-04 4.340 4,775,904 +9,217 2.66% 20,728,002
2008-01-07 2008-01-03 4.427 4,766,687 +15,207 2.66% 21,101,759
2008-01-03 2007-12-31 4.470 4,751,480 +39,630 2.65% 21,240,659
2008-01-02 2007-12-27 4.470 4,711,850 +43,317 2.63% 21,063,500
2007-12-28 2007-12-24 4.557 4,668,533 +23,041 2.60% 21,275,099
2007-12-27 2007-12-20 4.470 4,645,492 +41,473 2.59% 20,766,858
2007-12-19 2007-12-17 4.644 4,604,019 -16,128 2.57% 21,380,740
2007-12-17 2007-12-13 4.644 4,620,147 +6,912 2.58% 21,455,638
2007-12-12 2007-12-10 4.774 4,613,235 +9,216 2.57% 22,024,199
2007-12-11 2007-12-07 4.774 4,604,019 +11,521 2.57% 21,980,200
2007-12-10 2007-12-06 4.818 4,592,498 -4,609 2.56% 22,124,518
2007-11-22 2007-11-20 4.948 4,597,107 -4,608 2.56% 22,745,282
2007-11-20 2007-11-16 4.948 4,601,715 -8,295 2.57% 22,768,081
2007-11-19 2007-11-15 5.078 4,610,010 -2,304 2.57% 23,409,362
2007-11-16 2007-11-14 5.078 4,612,314 -10,598 2.57% 23,421,062
2007-11-14 2007-11-12 4.991 4,622,912 -7,834 2.58% 23,073,598
2007-11-13 2007-11-09 5.208 4,630,746 -2,304 2.58% 24,117,599
2007-11-09 2007-11-07 5.469 4,633,050 +1,382 2.58% 25,336,078
2007-11-07 2007-11-05 5.338 4,631,668 -13,824 2.58% 24,725,461
2007-11-06 2007-11-02 5.208 4,645,492 +2,304 2.59% 24,194,398
2007-11-01 2007-10-30 5.078 4,643,188 -416,118 2.59% 23,577,838
2007-10-31 2007-10-29 5.035 5,059,306 -465,425 2.82% 25,471,281
2007-10-29 2007-10-25 4.948 5,524,731 -9,216 3.08% 27,334,922
2007-10-26 2007-10-24 4.991 5,533,947 -203,220 3.09% 27,620,701
2007-10-25 2007-10-23 4.991 5,737,167 -232,252 3.20% 28,635,000
2007-10-24 2007-10-22 4.861 5,969,419 -4,608 3.33% 29,016,962
2007-10-22 2007-10-17 4.818 5,974,027 -6,912 3.33% 28,780,081
2007-10-18 2007-10-16 4.774 5,980,939 -31,336 3.34% 28,553,800
2007-10-17 2007-10-15 4.861 6,012,275 -410,126 3.35% 29,225,282
2007-10-16 2007-10-12 4.687 6,422,401 -57,602 3.58% 30,103,919
2007-10-15 2007-10-11 4.644 6,480,003 +3,225 3.61% 30,092,678
2007-10-12 2007-10-10 4.644 6,476,778 +12,903 3.61% 30,077,702
2007-10-11 2007-10-09 4.687 6,463,875 +58,524 3.61% 30,298,321
2007-10-10 2007-10-08 4.644 6,405,351 -40,552 3.57% 29,746,000
2007-10-09 2007-10-05 4.731 6,445,903 +15,668 3.60% 30,493,840
2007-10-08 2007-10-04 4.731 6,430,235 -59,446 3.59% 30,419,719
2007-10-05 2007-10-03 4.731 6,489,681 +36,866 3.62% 30,700,942
2007-10-04 2007-10-02 4.644 6,452,815 +295,383 3.60% 29,966,419
2007-10-03 2007-09-28 4.644 6,157,432 +3,226 3.43% 28,594,681
2007-10-02 2007-09-27 4.687 6,154,206 +2,304 3.43% 28,846,800
2007-09-28 2007-09-25 4.687 6,151,902 +11,520 3.43% 28,836,000
2007-09-27 2007-09-24 4.687 6,140,382 +2,305 3.42% 28,782,002
2007-09-25 2007-09-21 5.023 6,138,077 +249,762 3.42% 30,830,532
2007-09-24 2007-09-20 4.978 5,888,315 +296,824 3.28% 29,311,948
2007-09-21 2007-09-19 5.023 5,591,491 +133,789 3.22% 28,085,122
2007-09-20 2007-09-18 5.068 5,457,702 +2,230 3.15% 27,657,882
2007-09-19 2007-09-17 5.113 5,455,472 -3,121 3.14% 27,891,241
2007-09-18 2007-09-14 5.113 5,458,593 -124,424 3.15% 27,907,198
2007-09-17 2007-09-13 5.113 5,583,017 +183,737 3.22% 28,543,319
2007-09-14 2007-09-12 5.113 5,399,280 -216,739 3.11% 27,603,958
2007-09-13 2007-09-11 5.068 5,616,019 -64,664 3.24% 28,460,182
2007-09-12 2007-09-10 5.068 5,680,683 +75,814 3.27% 28,787,879
2007-09-11 2007-09-07 5.068 5,604,869 -501,709 3.23% 28,403,678
2007-09-10 2007-09-06 4.933 6,106,578 -623,011 3.52% 30,124,598
2007-09-07 2007-09-05 5.068 6,729,589 -971,309 3.88% 34,103,398
2007-09-06 2007-09-04 5.247 7,700,898 +8,473 4.44% 40,407,120
2007-09-05 2007-09-03 5.785 7,692,425 -4,459 4.43% 44,502,422
2007-09-04 2007-08-31 5.651 7,696,884 -62,881 4.44% 43,492,678
2007-09-03 2007-08-30 5.606 7,759,765 +4,459 4.47% 43,499,999
2007-08-30 2007-08-28 5.606 7,755,306 -3,121 4.47% 43,475,002
2007-08-29 2007-08-27 5.651 7,758,427 +25,420 4.47% 43,840,438
2007-08-27 2007-08-23 5.740 7,733,007 +16,054 4.46% 44,390,398
2007-08-24 2007-08-22 5.561 7,716,953 -111,491 4.45% 42,913,922
2007-08-23 2007-08-21 5.561 7,828,444 -160,100 4.51% 43,533,922
2007-08-21 2007-08-17 5.426 7,988,544 -352,312 4.60% 43,349,457
2007-08-17 2007-08-15 5.830 8,340,856 +4,460 4.81% 48,627,802
2007-08-16 2007-08-14 5.875 8,336,396 +11,149 4.80% 48,975,660
2007-08-15 2007-08-13 5.875 8,325,247 -12,933 4.80% 48,910,160
2007-08-13 2007-08-09 6.009 8,338,180 -148,060 4.81% 50,107,961
2007-08-09 2007-08-07 6.009 8,486,240 -8,919 4.89% 50,997,721
2007-08-08 2007-08-06 6.054 8,495,159 -19,622 4.90% 51,432,300
2007-08-06 2007-08-02 6.009 8,514,781 +6,243 4.91% 51,169,237
2007-08-03 2007-08-01 6.054 8,508,538 -6,689 4.90% 51,513,300
2007-08-01 2007-07-30 6.099 8,515,227 +44,596 4.91% 51,935,678
2007-07-31 2007-07-27 6.144 8,470,631 -4,460 4.88% 52,043,560
2007-07-30 2007-07-26 6.189 8,475,091 -17,838 4.88% 52,451,042
2007-07-27 2007-07-25 6.189 8,492,929 -4,460 4.89% 52,561,439
2007-07-26 2007-07-24 6.234 8,497,389 -102,571 4.90% 52,970,121
2007-07-23 2007-07-19 6.234 8,599,960 -14,717 4.96% 53,609,517
2007-07-19 2007-07-17 6.323 8,614,677 -86,517 4.96% 54,473,938
2007-07-18 2007-07-16 6.368 8,701,194 -3,568 5.01% 55,411,239
2007-07-17 2007-07-13 6.234 8,704,762 +446 5.02% 54,262,821
2007-07-16 2007-07-12 6.323 8,704,316 -664,486 5.02% 55,040,760
2007-07-13 2007-07-11 6.279 9,368,802 -26,757 5.40% 58,822,403
2007-07-12 2007-07-10 6.458 9,395,559 -16,501 5.41% 60,675,837
2007-07-11 2007-07-09 6.503 9,412,060 -190,872 5.42% 61,204,500
2007-07-09 2007-07-05 6.189 9,602,932 -139,141 5.53% 59,431,077
2007-07-03 2007-06-28 6.144 9,742,073 -2,230 5.61% 59,855,300
2007-06-29 2007-06-27 6.099 9,744,303 -4,459 5.62% 59,432,001
2007-06-28 2007-06-26 6.099 9,748,762 -266,687 5.62% 59,459,197
2007-06-27 2007-06-25 6.099 10,015,449 -437,044 5.77% 61,085,762
2007-06-26 2007-06-22 6.189 10,452,493 6.02% 64,688,880

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top