History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2017-06-19 2017-06-15 16.960 0 +0
2017-06-16 2017-06-14 16.960 0 -1,311,630
2017-06-13 2017-06-09 16.960 1,311,630 -34,000 0.80% 22,245,245
2017-06-07 2017-06-05 16.960 1,345,630 -162,985 0.82% 22,821,885
2017-06-06 2017-06-02 16.980 1,508,615 -226,000 0.92% 25,616,283
2017-06-05 2017-06-01 16.980 1,734,615 -112,000 1.05% 29,453,763
2017-06-02 2017-05-31 16.960 1,846,615 -128,000 1.12% 31,318,590
2017-06-01 2017-05-29 16.880 1,974,615 -140,000 1.20% 33,331,501
2017-05-29 2017-05-25 16.740 2,114,615 -1,826,000 1.29% 35,398,655
2017-05-26 2017-05-24 16.720 3,940,615 -962,000 2.39% 65,887,083
2017-05-25 2017-05-23 16.740 4,902,615 -3,846,300 2.98% 82,069,775
2017-05-24 2017-05-22 16.700 8,748,915 -4,736,000 5.32% 146,106,880
2017-05-23 2017-05-19 16.740 13,484,915 +194,000 8.19% 225,737,477
2017-05-22 2017-05-18 16.700 13,290,915 +38,000 8.08% 221,958,280
2017-05-19 2017-05-17 16.660 13,252,915 +44,000 8.05% 220,793,564
2017-05-18 2017-05-16 16.660 13,208,915 -362,960 8.03% 220,060,524
2017-05-17 2017-05-15 16.620 13,571,875 -204,000 8.25% 225,564,562
2017-05-16 2017-05-12 16.640 13,775,875 -435,783 8.37% 229,230,560
2017-05-15 2017-05-11 16.680 14,211,658 -32,000 8.64% 237,050,455
2017-05-11 2017-05-09 16.600 14,243,658 -44,000 8.66% 236,444,723
2017-05-10 2017-05-08 16.540 14,287,658 +4,000 8.68% 236,317,863
2017-05-09 2017-05-05 16.580 14,283,658 -44,000 8.68% 236,823,050
2017-05-08 2017-05-04 16.560 14,327,658 -18,000 8.71% 237,266,016
2017-05-04 2017-04-28 16.560 14,345,658 -236,000 8.72% 237,564,096
2017-05-02 2017-04-27 16.600 14,581,658 -40,000 8.86% 242,055,523
2017-04-27 2017-04-25 16.580 14,621,658 +12,000 8.89% 242,427,090
2017-04-25 2017-04-21 16.580 14,609,658 -176,300 8.88% 242,228,130
2017-04-24 2017-04-20 16.560 14,785,958 -32,000 8.99% 244,855,464
2017-04-21 2017-04-19 16.620 14,817,958 -10,000 9.00% 246,274,462
2017-04-20 2017-04-18 16.480 14,827,958 -28,000 9.01% 244,364,748
2017-04-19 2017-04-13 16.500 14,855,958 -40,000 9.03% 245,123,307
2017-04-18 2017-04-12 16.560 14,895,958 -38,000 9.05% 246,677,064
2017-04-13 2017-04-11 16.420 14,933,958 -28,000 9.08% 245,215,590
2017-04-12 2017-04-10 16.360 14,961,958 -114,000 9.09% 244,777,633
2017-04-10 2017-04-06 16.340 15,075,958 +1,512,000 9.16% 246,341,154
2017-04-07 2017-04-05 16.380 13,563,958 -9,000 8.24% 222,177,632
2017-04-06 2017-04-03 16.340 13,572,958 -233,000 8.25% 221,782,134
2017-04-05 2017-03-31 16.340 13,805,958 -6,000 8.39% 225,589,354
2017-04-03 2017-03-30 16.340 13,811,958 +38,000 8.39% 225,687,394
2017-03-31 2017-03-29 16.320 13,773,958 -492,000 8.37% 224,790,995
2017-03-30 2017-03-28 16.280 14,265,958 -113,617 8.67% 232,249,796
2017-03-29 2017-03-27 16.280 14,379,575 -204,181 8.74% 234,099,481
2017-03-28 2017-03-24 16.320 14,583,756 -479,676 8.86% 238,006,898
2017-03-27 2017-03-23 16.340 15,063,432 -282,000 9.15% 246,136,479
2017-03-24 2017-03-22 16.360 15,345,432 -110,000 9.33% 251,051,268
2017-03-23 2017-03-21 16.300 15,455,432 -300,000 9.39% 251,923,542
2017-03-22 2017-03-20 16.220 15,755,432 -130,000 9.57% 255,553,107
2017-03-21 2017-03-17 16.220 15,885,432 -242,185 9.65% 257,661,707
2017-03-20 2017-03-16 16.200 16,127,617 -128,000 9.80% 261,267,395
2017-03-17 2017-03-15 16.200 16,255,617 -578,000 9.88% 263,340,995
2017-03-16 2017-03-14 16.240 16,833,617 -1,714,000 10.23% 273,377,940
2017-03-08 2017-03-06 12.900 18,547,617 +198,000 11.27% 239,264,259
2017-03-07 2017-03-03 13.260 18,349,617 +326,000 11.15% 243,315,921
2017-03-06 2017-03-02 13.160 18,023,617 +328,000 10.95% 237,190,800
2017-03-03 2017-03-01 13.100 17,695,617 +35,704 10.75% 231,812,583
2017-03-02 2017-02-28 12.780 17,659,913 +137,407 10.73% 225,693,688
2017-03-01 2017-02-27 13.060 17,522,506 +230,000 10.65% 228,843,928
2017-02-28 2017-02-24 12.400 17,292,506 -2,666 10.51% 214,427,074
2017-02-27 2017-02-23 12.220 17,295,172 +14,481 10.51% 211,347,002
2017-02-24 2017-02-22 12.100 17,280,691 +11,852 10.50% 209,096,361
2017-02-23 2017-02-21 12.380 17,268,839 +29,851 10.49% 213,788,227
2017-02-22 2017-02-20 12.300 17,238,988 +6,000 10.48% 212,039,552
2017-02-21 2017-02-17 12.200 17,232,988 +31,852 10.47% 210,242,454
2017-02-20 2017-02-16 12.160 17,201,136 +83,556 10.45% 209,165,814
2017-02-17 2017-02-15 12.420 17,117,580 -25,037 10.40% 212,600,344
2017-02-16 2017-02-14 12.100 17,142,617 +60,000 10.42% 207,425,666
2017-02-15 2017-02-13 12.020 17,082,617 +20,000 10.38% 205,333,056
2017-02-14 2017-02-10 12.000 17,062,617 +37,158 10.37% 204,751,404
2017-02-13 2017-02-09 11.920 17,025,459 -44,790 10.35% 202,943,471
2017-02-10 2017-02-08 12.000 17,070,249 -5,105 10.37% 204,842,988
2017-02-09 2017-02-07 12.060 17,075,354 +737 10.38% 205,928,769
2017-02-08 2017-02-06 12.060 17,074,617 -43,294 10.38% 205,919,881
2017-02-07 2017-02-03 11.380 17,117,911 +33,294 10.40% 194,801,827
2017-02-06 2017-02-02 11.180 17,084,617 +16,000 10.38% 191,006,018
2017-02-03 2017-02-01 11.300 17,068,617 +4,000 10.37% 192,875,372
2017-02-02 2017-01-27 11.740 17,064,617 +21,733 10.37% 200,338,604
2017-02-01 2017-01-25 11.600 17,042,884 -37,733 10.36% 197,697,454
2017-01-26 2017-01-24 12.080 17,080,617 +21,474 10.38% 206,333,853
2017-01-25 2017-01-23 11.840 17,059,143 -130,000 10.37% 201,980,253
2017-01-24 2017-01-20 11.820 17,189,143 +8,000 10.45% 203,175,670
2017-01-23 2017-01-19 11.600 17,181,143 +56,000 10.44% 199,301,259
2017-01-20 2017-01-18 11.560 17,125,143 +2,000 10.41% 197,966,653
2017-01-19 2017-01-17 11.640 17,123,143 -54,000 10.41% 199,313,385
2017-01-18 2017-01-16 11.500 17,177,143 -38,000 10.44% 197,537,144
2017-01-17 2017-01-13 11.400 17,215,143 -44,000 10.46% 196,252,630
2017-01-16 2017-01-12 11.420 17,259,143 -24,000 10.49% 197,099,413
2017-01-13 2017-01-11 11.340 17,283,143 -18,000 10.50% 195,990,842
2017-01-11 2017-01-09 11.120 17,301,143 -10,000 10.51% 192,388,710
2017-01-10 2017-01-06 11.300 17,311,143 -95,446 10.52% 195,615,916
2017-01-09 2017-01-05 11.260 17,406,589 -4,000 10.58% 195,998,192
2017-01-06 2017-01-04 11.160 17,410,589 -58,000 10.58% 194,302,173
2017-01-05 2017-01-03 10.800 17,468,589 +6,000 10.62% 188,660,761
2017-01-04 2016-12-30 10.580 17,462,589 +2,000 10.61% 184,754,192
2017-01-03 2016-12-29 10.400 17,460,589 -66,000 10.61% 181,590,126
2016-12-30 2016-12-28 10.340 17,526,589 -26,804 10.65% 181,224,930
2016-12-29 2016-12-23 10.100 17,553,393 -28,000 10.67% 177,289,269
2016-12-28 2016-12-22 10.160 17,581,393 +6,000 10.68% 178,626,953
2016-12-23 2016-12-21 10.200 17,575,393 -16,000 10.68% 179,269,009
2016-12-22 2016-12-20 10.140 17,591,393 -53,000 10.69% 178,376,725
2016-12-21 2016-12-19 10.200 17,644,393 +10,000 10.72% 179,972,809
2016-12-20 2016-12-16 10.140 17,634,393 -49,022 10.72% 178,812,745
2016-12-19 2016-12-15 10.220 17,683,415 -4,000 10.75% 180,724,501
2016-12-16 2016-12-14 10.340 17,687,415 +2,000 10.75% 182,887,871
2016-12-15 2016-12-13 10.280 17,685,415 -18,000 10.75% 181,806,066
2016-12-14 2016-12-12 10.280 17,703,415 +4,000 10.76% 181,991,106
2016-12-13 2016-12-09 10.340 17,699,415 -40,000 10.76% 183,011,951
2016-12-12 2016-12-08 10.200 17,739,415 -16,000 10.78% 180,942,033
2016-12-09 2016-12-07 10.100 17,755,415 -26,000 10.79% 179,329,692
2016-12-07 2016-12-05 10.120 17,781,415 +26,000 10.81% 179,947,920
2016-12-05 2016-12-01 10.320 17,755,415 +20,000 10.79% 183,235,883
2016-12-02 2016-11-30 10.460 17,735,415 +8,000 10.78% 185,512,441
2016-11-30 2016-11-28 10.220 17,727,415 -6,000 10.77% 181,174,181
2016-11-29 2016-11-25 10.080 17,733,415 -8,000 10.78% 178,752,823
2016-11-28 2016-11-24 10.240 17,741,415 -10,000 10.78% 181,672,090
2016-11-25 2016-11-23 10.120 17,751,415 +56,000 10.79% 179,644,320
2016-11-24 2016-11-22 10.420 17,695,415 -6,000 10.75% 184,386,224
2016-11-23 2016-11-21 10.720 17,701,415 -16,000 10.76% 189,759,169
2016-11-22 2016-11-18 10.700 17,717,415 -42,000 10.77% 189,576,340
2016-11-21 2016-11-17 10.460 17,759,415 +48,000 10.79% 185,763,481
2016-11-18 2016-11-16 10.780 17,711,415 +4,000 10.76% 190,929,054
2016-11-17 2016-11-15 10.600 17,707,415 -22,000 10.76% 187,698,599
2016-11-16 2016-11-14 10.700 17,729,415 +22,000 10.77% 189,704,740
2016-11-15 2016-11-11 10.680 17,707,415 +28,000 10.76% 189,115,192
2016-11-14 2016-11-10 10.440 17,679,415 +18,000 10.74% 184,573,093
2016-11-11 2016-11-09 10.180 17,661,415 +60,000 10.73% 179,793,205
2016-11-10 2016-11-08 9.960 17,601,415 +66,000 10.70% 175,310,093
2016-11-09 2016-11-07 9.740 17,535,415 +18,000 10.66% 170,794,942
2016-11-08 2016-11-04 9.720 17,517,415 +18,000 10.65% 170,269,274
2016-11-07 2016-11-03 9.710 17,499,415 -64,000 10.63% 169,919,320
2016-11-04 2016-11-02 9.500 17,563,415 +78,000 10.67% 166,852,442
2016-11-03 2016-11-01 9.540 17,485,415 +32,000 10.63% 166,810,859
2016-11-02 2016-10-31 9.500 17,453,415 +2,000 10.61% 165,807,442
2016-11-01 2016-10-28 9.500 17,451,415 -114,000 10.60% 165,788,442
2016-10-31 2016-10-27 9.460 17,565,415 +50,000 10.67% 166,168,826
2016-10-27 2016-10-25 9.430 17,515,415 -16,000 10.64% 165,170,363
2016-10-26 2016-10-24 9.470 17,531,415 -18,000 10.65% 166,022,500
2016-10-25 2016-10-20 9.370 17,549,415 -88,000 10.66% 164,438,019
2016-10-24 2016-10-19 9.380 17,637,415 -12,000 10.72% 165,438,953
2016-10-20 2016-10-18 9.300 17,649,415 +9,586 10.73% 164,139,560
2016-10-19 2016-10-17 9.450 17,639,829 +16,000 10.72% 166,696,384
2016-10-18 2016-10-14 9.880 17,623,829 -65,655 10.71% 174,123,431
2016-10-17 2016-10-13 9.850 17,689,484 -266,000 10.75% 174,241,417
2016-10-14 2016-10-12 10.260 17,955,484 -98,000 10.91% 184,223,266
2016-10-13 2016-10-11 11.020 18,053,484 -18,000 10.97% 198,949,394
2016-10-12 2016-10-07 11.200 18,071,484 +2,000 10.98% 202,400,621
2016-10-07 2016-10-05 11.360 18,069,484 +22,000 10.98% 205,269,338
2016-10-04 2016-09-30 11.000 18,047,484 +5,500 10.97% 198,522,324
2016-10-03 2016-09-29 11.160 18,041,984 -2,000 10.96% 201,348,541
2016-09-30 2016-09-28 10.980 18,043,984 +10,000 10.96% 198,122,944
2016-09-29 2016-09-27 11.200 18,033,984 +20,000 10.96% 201,980,621
2016-09-28 2016-09-26 11.020 18,013,984 -20,000 10.95% 198,514,104
2016-09-27 2016-09-23 11.180 18,033,984 +16,882 10.96% 201,619,941
2016-09-26 2016-09-22 11.300 18,017,102 -12,235 10.95% 203,593,253
2016-09-23 2016-09-21 11.460 18,029,337 +2,000 10.96% 206,616,202
2016-09-22 2016-09-20 11.440 18,027,337 -3,353 10.95% 206,232,735
2016-09-21 2016-09-19 11.560 18,030,690 +3,529 10.96% 208,434,776
2016-09-19 2016-09-14 11.200 18,027,161 -3,118 10.95% 201,904,203
2016-09-15 2016-09-13 11.220 18,030,279 +5,765 10.96% 202,299,730
2016-09-14 2016-09-12 11.360 18,024,514 +12,882 10.95% 204,758,479
2016-09-13 2016-09-09 11.540 18,011,632 -2,000 10.95% 207,854,233
2016-09-09 2016-09-07 11.680 18,013,632 +64,000 10.95% 210,399,222
2016-09-08 2016-09-06 11.600 17,949,632 +26,000 10.91% 208,215,731
2016-09-07 2016-09-05 11.480 17,923,632 +36,000 10.89% 205,763,295
2016-09-06 2016-09-02 11.680 17,887,632 +4,000 10.87% 208,927,542
2016-09-05 2016-09-01 11.700 17,883,632 +6,000 10.87% 209,238,494
2016-09-02 2016-08-31 11.680 17,877,632 -10,000 10.86% 208,810,742
2016-09-01 2016-08-30 11.440 17,887,632 +4,000 10.87% 204,634,510
2016-08-29 2016-08-25 11.500 17,883,632 +118,000 10.87% 205,661,768
2016-08-26 2016-08-24 11.480 17,765,632 -2,000 10.80% 203,949,455
2016-08-25 2016-08-23 11.300 17,767,632 +50,000 10.80% 200,774,242
2016-08-24 2016-08-22 11.400 17,717,632 +16,000 10.77% 201,981,005
2016-08-23 2016-08-19 11.080 17,701,632 +12,000 10.76% 196,134,083
2016-08-22 2016-08-18 11.340 17,689,632 +2,000 10.75% 200,600,427
2016-08-19 2016-08-17 11.480 17,687,632 +158,000 10.75% 203,054,015
2016-08-18 2016-08-16 11.500 17,529,632 +10,000 10.65% 201,590,768
2016-08-16 2016-08-12 11.420 17,519,632 -58,000 10.65% 200,074,197
2016-08-15 2016-08-11 11.440 17,577,632 -22,000 10.68% 201,088,110
2016-08-12 2016-08-10 11.680 17,599,632 +2,000 10.69% 205,563,702
2016-08-11 2016-08-09 11.580 17,597,632 +140,000 10.69% 203,780,579
2016-08-10 2016-08-08 11.780 17,457,632 +406,000 10.61% 205,650,905
2016-08-09 2016-08-05 12.680 17,051,632 +44,000 10.36% 216,214,694
2016-08-08 2016-08-04 12.600 17,007,632 +36,000 10.34% 214,296,163
2016-08-05 2016-08-03 12.700 16,971,632 +46,000 10.31% 215,539,726
2016-08-04 2016-08-01 12.800 16,925,632 +16,000 10.29% 216,648,090
2016-08-03 2016-07-29 12.420 16,909,632 +60,000 10.28% 210,017,629
2016-08-01 2016-07-28 12.980 16,849,632 +6,000 10.24% 218,708,223
2016-07-29 2016-07-27 12.880 16,843,632 +30,000 10.24% 216,945,980
2016-07-28 2016-07-26 12.960 16,813,632 +102,000 10.22% 217,904,671
2016-07-27 2016-07-25 13.040 16,711,632 +6,000 10.16% 217,919,681
2016-07-26 2016-07-22 13.040 16,705,632 +28,000 10.15% 217,841,441
2016-07-25 2016-07-21 12.600 16,677,632 +25,561 10.13% 210,138,163
2016-07-22 2016-07-20 12.300 16,652,071 +38,244 10.12% 204,820,473
2016-07-21 2016-07-19 11.960 16,613,827 +36,195 10.10% 198,701,371
2016-07-20 2016-07-18 11.840 16,577,632 +12,000 10.07% 196,279,163
2016-07-19 2016-07-15 11.980 16,565,632 -8,000 10.07% 198,456,271
2016-07-18 2016-07-14 11.980 16,573,632 +8,000 10.07% 198,552,111
2016-07-14 2016-07-12 12.100 16,565,632 +16,000 10.07% 200,444,147
2016-07-13 2016-07-11 11.980 16,549,632 +18,000 10.06% 198,264,591
2016-07-12 2016-07-08 11.780 16,531,632 +2,000 10.05% 194,742,625
2016-07-11 2016-07-07 12.080 16,529,632 +28,000 10.04% 199,677,955
2016-07-08 2016-07-06 11.600 16,501,632 +22,000 10.03% 191,418,931
2016-07-07 2016-07-05 11.700 16,479,632 -8,000 10.01% 192,811,694
2016-07-06 2016-07-04 11.700 16,487,632 -10,000 10.02% 192,905,294
2016-07-05 2016-06-30 11.720 16,497,632 -2,000 10.03% 193,352,247
2016-06-30 2016-06-28 11.660 16,499,632 -8,000 10.03% 192,385,709
2016-06-29 2016-06-27 11.700 16,507,632 -8,000 10.03% 193,139,294
2016-06-27 2016-06-23 13.027 16,515,632 +2,000 10.04% 215,147,306
2016-06-24 2016-06-22 12.944 16,513,632 +543,084 10.04% 213,755,403
2016-06-23 2016-06-21 13.048 15,970,548 -9,673 10.03% 208,376,790
2016-06-22 2016-06-20 13.089 15,980,221 -1,934 10.04% 209,163,864
2016-06-21 2016-06-17 12.758 15,982,155 -1,935 10.04% 203,901,616
2016-06-17 2016-06-15 13.048 15,984,090 +1,935 10.04% 208,553,480
2016-06-15 2016-06-13 13.234 15,982,155 +7,738 10.04% 211,502,487
2016-06-14 2016-06-10 13.440 15,974,417 -9,673 10.04% 214,703,211
2016-06-13 2016-06-08 14.247 15,984,090 +23,214 10.04% 227,723,214
2016-06-10 2016-06-07 14.143 15,960,876 -11,607 10.03% 225,742,324
2016-06-08 2016-06-06 14.040 15,972,483 +1,935 10.04% 224,255,124
2016-06-07 2016-06-03 14.226 15,970,548 +7,737 10.03% 227,200,050
2016-06-06 2016-06-02 14.268 15,962,811 +7,738 10.03% 227,750,127
2016-06-03 2016-06-01 14.288 15,955,073 +3,869 10.02% 227,969,638
2016-06-02 2016-05-31 14.722 15,951,204 +1,935 10.02% 234,840,842
2016-05-31 2016-05-27 14.102 15,949,269 -1,935 10.02% 224,918,575
2016-05-30 2016-05-26 13.916 15,951,204 +1,935 10.02% 221,977,369
2016-05-27 2016-05-25 13.709 15,949,269 -1,023,330 10.02% 218,652,515
2016-05-26 2016-05-24 13.833 16,972,599 -13,541 10.66% 234,787,318
2016-05-25 2016-05-23 13.730 16,986,140 +1,934 10.67% 233,218,471
2016-05-24 2016-05-20 13.378 16,984,206 +7,738 10.67% 227,221,643
2016-05-23 2016-05-19 13.461 16,976,468 +103,494 10.67% 228,522,251
2016-05-20 2016-05-18 13.502 16,872,974 +5,803 10.60% 227,826,892
2016-05-19 2016-05-17 13.502 16,867,171 +3,869 10.60% 227,748,537
2016-05-18 2016-05-16 13.461 16,863,302 +1,935 10.59% 226,998,910
2016-05-17 2016-05-13 13.502 16,861,367 -2,902 10.59% 227,670,168
2016-05-16 2016-05-12 13.544 16,864,269 +5,803 10.60% 228,406,778
2016-05-13 2016-05-11 13.668 16,858,466 -3,869 10.59% 230,419,739
2016-05-12 2016-05-10 13.730 16,862,335 +30,952 10.59% 231,518,638
2016-05-11 2016-05-09 13.440 16,831,383 +43,525 10.57% 226,221,212
2016-05-10 2016-05-06 13.440 16,787,858 +124,773 10.55% 225,636,217
2016-05-09 2016-05-05 14.040 16,663,085 +6,770 10.47% 233,951,239
2016-05-06 2016-05-04 13.833 16,656,315 +29,017 10.46% 230,412,061
2016-05-05 2016-05-03 13.895 16,627,298 +45,460 10.45% 231,042,098
2016-05-04 2016-04-29 13.730 16,581,838 +12,574 10.42% 227,667,434
2016-05-03 2016-04-28 13.833 16,569,264 +19,345 10.41% 229,207,857
2016-04-29 2016-04-27 13.916 16,549,919 +29,017 10.40% 230,309,102
2016-04-28 2016-04-26 13.957 16,520,902 +67,706 10.38% 230,588,526
2016-04-27 2016-04-25 14.123 16,453,196 +81,247 10.34% 232,365,229
2016-04-26 2016-04-22 13.916 16,371,949 -49,329 10.29% 227,832,467
2016-04-25 2016-04-21 14.123 16,421,278 +56,100 10.32% 231,914,457
2016-04-22 2016-04-20 14.206 16,365,178 +14,508 10.28% 232,475,739
2016-04-21 2016-04-19 14.412 16,350,670 +9,672 10.27% 235,650,572
2016-04-20 2016-04-18 14.371 16,340,998 +29,017 10.27% 234,835,391
2016-04-19 2016-04-15 14.557 16,311,981 +15,476 10.25% 237,454,023
2016-04-18 2016-04-14 14.247 16,296,505 +44,493 10.24% 232,174,149
2016-04-15 2016-04-13 14.102 16,252,012 +85,116 10.21% 229,187,895
2016-04-14 2016-04-12 14.164 16,166,896 +301,776 10.16% 228,990,456
2016-04-13 2016-04-11 14.350 15,865,120 +46,427 9.97% 227,668,527
2016-04-12 2016-04-08 14.061 15,818,693 +58,034 9.94% 222,422,991
2016-04-11 2016-04-07 14.123 15,760,659 +201,183 9.90% 222,584,666
2016-04-08 2016-04-06 13.461 15,559,476 +61,903 9.78% 209,447,954
2016-04-07 2016-04-05 13.337 15,497,573 +148,954 9.74% 206,691,954
2016-04-06 2016-04-01 13.234 15,348,619 +112,198 9.64% 203,118,484
2016-04-05 2016-03-31 12.758 15,236,421 -110,264 9.57% 194,387,482
2016-04-01 2016-03-30 13.130 15,346,685 -181,839 9.64% 201,506,227
2016-03-31 2016-03-29 13.006 15,528,524 -77,379 9.76% 201,967,267
2016-03-30 2016-03-24 12.386 15,605,903 +11,607 9.80% 193,292,895
2016-03-29 2016-03-23 12.220 15,594,296 +1,935 9.80% 190,569,511
2016-03-24 2016-03-22 12.014 15,592,361 -230,201 9.80% 187,321,738
2016-03-23 2016-03-21 11.311 15,822,562 +119,936 9.94% 178,963,432
2016-03-22 2016-03-18 11.373 15,702,626 -7,236 9.87% 178,580,956
2016-03-21 2016-03-17 11.021 15,709,862 -59,968 9.87% 173,140,930
2016-03-18 2016-03-16 11.063 15,769,830 -23,610 9.91% 174,454,011
2016-03-17 2016-03-15 11.145 15,793,440 -100,592 9.92% 176,021,479
2016-03-16 2016-03-14 10.980 15,894,032 +30,952 9.99% 174,513,396
2016-03-15 2016-03-11 10.897 15,863,080 -52,231 9.97% 172,861,507
2016-03-14 2016-03-10 11.021 15,915,311 -135,412 10.00% 175,405,216
2016-03-11 2016-03-09 10.856 16,050,723 -145,085 10.08% 174,242,490
2016-03-10 2016-03-08 10.918 16,195,808 -54,165 10.18% 176,822,167
2016-03-09 2016-03-07 11.166 16,249,973 -106,395 10.21% 181,445,654
2016-03-08 2016-03-04 10.980 16,356,368 -17,410 10.28% 179,589,756
2016-03-07 2016-03-03 10.835 16,373,778 -23,214 10.29% 177,410,921
2016-03-04 2016-03-02 10.856 16,396,992 -9,672 10.30% 178,001,497
2016-03-03 2016-03-01 10.856 16,406,664 -11,607 10.31% 178,106,494
2016-03-02 2016-02-29 10.959 16,418,271 +25,148 10.32% 179,929,948
2016-03-01 2016-02-26 10.835 16,393,123 +39,657 10.30% 177,620,525
2016-02-29 2016-02-25 10.752 16,353,466 +29,017 10.27% 175,838,238
2016-02-26 2016-02-24 10.752 16,324,449 +116,067 10.26% 175,526,237
2016-02-25 2016-02-23 10.814 16,208,382 +13,542 10.18% 175,283,695
2016-02-18 2016-02-16 11.042 16,194,840 +7,737 10.17% 178,820,821
2016-02-17 2016-02-15 11.125 16,187,103 -1,934 10.17% 180,074,232
2016-02-16 2016-02-12 10.732 16,189,037 -1,934 10.17% 173,735,488
2016-02-15 2016-02-11 10.649 16,190,971 -1,935 10.17% 172,417,082
2016-02-12 2016-02-05 10.918 16,192,906 -5,803 10.17% 176,790,483
2016-02-11 2016-02-04 10.856 16,198,709 -3,869 10.18% 175,848,988
2016-02-05 2016-02-03 10.856 16,202,578 -1,935 10.18% 175,890,989
2016-02-04 2016-02-02 11.207 16,204,513 -5,803 10.18% 181,608,193
2016-02-03 2016-02-01 11.393 16,210,316 -3,435,602 10.18% 184,689,942
2016-02-02 2016-01-29 11.104 19,645,918 +52,231 12.34% 218,145,761
2016-01-29 2016-01-27 10.773 19,593,687 -1,935 12.31% 211,083,388
2016-01-27 2016-01-25 10.980 19,595,622 +73,510 12.31% 215,156,138
2016-01-26 2016-01-22 11.021 19,522,112 -27,083 12.27% 215,156,353
2016-01-25 2016-01-21 11.125 19,549,195 -32,885 12.28% 217,475,992
2016-01-21 2016-01-19 11.373 19,582,080 -13,542 12.30% 222,700,748
2016-01-20 2016-01-18 10.649 19,595,622 -3,869 12.31% 208,673,091
2016-01-19 2016-01-15 11.145 19,599,491 -9,672 12.31% 218,440,783
2016-01-18 2016-01-14 11.373 19,609,163 +15,476 12.32% 223,008,754
2016-01-15 2016-01-13 11.207 19,593,687 +1,934 12.31% 219,591,547
2016-01-14 2016-01-12 11.373 19,591,753 +7,738 12.31% 222,810,756
2016-01-13 2016-01-11 11.455 19,584,015 +17,410 12.30% 224,342,556
2016-01-12 2016-01-08 12.076 19,566,605 +3,869 12.29% 236,280,832
2016-01-08 2016-01-06 12.489 19,562,736 +1,935 12.29% 244,324,320
2016-01-07 2016-01-05 12.510 19,560,801 +69,640 12.29% 244,704,624
2016-01-06 2016-01-04 12.469 19,491,161 +34,820 12.25% 243,027,370
2016-01-05 2015-12-31 12.820 19,456,341 +123,806 12.22% 249,432,492
2016-01-04 2015-12-29 11.952 19,332,535 +15,476 12.15% 231,055,765
2015-12-30 2015-12-28 11.807 19,317,059 +29,017 12.14% 228,074,788
2015-12-29 2015-12-24 11.745 19,288,042 +3,868 12.12% 226,535,696
2015-12-28 2015-12-22 11.331 19,284,174 +90,920 12.12% 218,515,257
2015-12-23 2015-12-21 11.311 19,193,254 +5,803 12.06% 217,088,143
2015-12-22 2015-12-18 11.373 19,187,451 +3,119 12.05% 218,212,758
2015-12-21 2015-12-17 11.352 19,184,332 -1,935 12.05% 217,780,601
2015-12-18 2015-12-16 11.249 19,186,267 +17,411 12.05% 215,818,937
2015-12-17 2015-12-15 11.331 19,168,856 +21,279 12.04% 217,208,552
2015-12-16 2015-12-14 11.373 19,147,577 +158,625 12.03% 217,759,284
2015-12-15 2015-12-11 11.621 18,988,952 -7,738 11.93% 220,667,045
2015-12-14 2015-12-10 12.200 18,996,690 -7,737 11.94% 231,755,534
2015-12-10 2015-12-08 12.138 19,004,427 -5,804 11.94% 230,671,026
2015-12-09 2015-12-07 12.303 19,010,231 -15,475 11.94% 233,886,161
2015-12-08 2015-12-04 12.469 19,025,706 -9,673 11.95% 237,223,801
2015-12-02 2015-11-30 12.696 19,035,379 +5,804 11.96% 241,674,075
2015-12-01 2015-11-27 12.717 19,029,575 +19,344 11.96% 241,993,873
2015-11-30 2015-11-26 12.820 19,010,231 +15,476 11.94% 243,713,311
2015-11-27 2015-11-25 12.717 18,994,755 -13,541 11.93% 241,551,077
2015-11-26 2015-11-24 12.799 19,008,296 +36,754 11.94% 243,295,458
2015-11-25 2015-11-23 12.841 18,971,542 +23,214 11.92% 243,609,600
2015-11-24 2015-11-20 12.634 18,948,328 +27,082 11.90% 239,393,454
2015-11-23 2015-11-19 13.027 18,921,246 +29,017 11.89% 246,484,973
2015-11-20 2015-11-18 13.234 18,892,229 -21,279 11.87% 250,013,432
2015-11-19 2015-11-17 13.213 18,913,508 +9,673 11.88% 249,903,945
2015-11-17 2015-11-13 13.130 18,903,835 +38,689 11.88% 248,212,592
2015-11-13 2015-11-11 13.440 18,865,146 +145,084 11.85% 253,555,884
2015-11-12 2015-11-10 13.689 18,720,062 +166,364 11.76% 256,250,923
2015-11-11 2015-11-09 13.689 18,553,698 -61,903 11.66% 253,973,637
2015-11-10 2015-11-06 13.172 18,615,601 +17,410 11.70% 245,197,851
2015-11-09 2015-11-05 12.799 18,598,191 +30,952 11.68% 238,046,346
2015-11-06 2015-11-04 13.110 18,567,239 +85,116 11.67% 243,409,067
2015-11-05 2015-11-03 12.200 18,482,123 +29,984 11.61% 225,477,927
2015-11-04 2015-11-02 12.386 18,452,139 +25,148 11.59% 228,546,043
2015-11-03 2015-10-30 12.365 18,426,991 +5,803 11.58% 227,853,537
2015-11-02 2015-10-29 11.807 18,421,188 +26,116 11.57% 217,497,320
2015-10-30 2015-10-28 11.807 18,395,072 +52,230 11.56% 217,188,970
2015-10-29 2015-10-27 11.683 18,342,842 +63,837 11.52% 214,296,579
2015-10-28 2015-10-26 11.579 18,279,005 +34,821 11.48% 211,660,952
2015-10-27 2015-10-23 11.455 18,244,184 +129,608 11.46% 208,994,268
2015-10-26 2015-10-22 11.104 18,114,576 +44,493 11.38% 201,141,936
2015-10-23 2015-10-20 11.269 18,070,083 +42,558 11.35% 203,637,059
2015-10-22 2015-10-19 11.125 18,027,525 -1,934 11.33% 200,548,098
2015-10-20 2015-10-16 11.269 18,029,459 +143,150 11.33% 203,179,255
2015-10-15 2015-10-13 11.848 17,886,309 +46,427 11.24% 211,921,743
2015-10-14 2015-10-12 12.096 17,839,882 +7,738 11.21% 215,798,295
2015-10-13 2015-10-09 11.848 17,832,144 +150,887 11.20% 211,279,982
2015-10-12 2015-10-08 12.014 17,681,257 +58,034 11.11% 212,417,080
2015-10-09 2015-10-07 11.993 17,623,223 -9,672 11.07% 211,355,472
2015-10-08 2015-10-06 11.931 17,632,895 -5,803 11.08% 210,377,651
2015-10-07 2015-10-05 12.345 17,638,698 +9,672 11.08% 217,741,405
2015-10-05 2015-09-30 12.613 17,629,026 -11,607 11.08% 222,360,847
2015-10-02 2015-09-29 11.786 17,640,633 +156,691 11.08% 207,916,611
2015-09-30 2015-09-25 11.497 17,483,942 +100,592 10.98% 201,008,450
2015-09-29 2015-09-24 11.476 17,383,350 +44,493 10.92% 199,492,523
2015-09-25 2015-09-23 11.393 17,338,857 +9,672 10.89% 197,547,815
2015-09-24 2015-09-22 11.352 17,329,185 -123,805 10.89% 196,720,966
2015-09-23 2015-09-21 11.910 17,452,990 +1,934 10.97% 207,870,322
2015-09-22 2015-09-18 11.786 17,451,056 +13,541 10.96% 205,682,212
2015-09-21 2015-09-17 11.621 17,437,515 +9,673 10.96% 202,638,087
2015-09-18 2015-09-16 11.559 17,427,842 -3,869 10.95% 201,444,580
2015-09-17 2015-09-15 11.414 17,431,711 -30,951 10.95% 198,966,180
2015-09-14 2015-09-10 12.551 17,462,662 +46,427 10.97% 219,179,184
2015-09-11 2015-09-09 12.799 17,416,235 +179,904 10.94% 222,917,976
2015-09-10 2015-09-08 12.531 17,236,331 -1,934 10.83% 215,982,029
2015-09-09 2015-09-07 12.469 17,238,265 +9,672 10.83% 214,936,925
2015-09-08 2015-09-04 12.593 17,228,593 -3,869 10.82% 216,953,804
2015-09-02 2015-08-31 13.378 17,232,462 -1,934 10.83% 230,542,913
2015-09-01 2015-08-28 13.440 17,234,396 +1,934 10.83% 231,637,885
2015-08-31 2015-08-27 12.613 17,232,462 +9,673 10.83% 217,358,851
2015-08-28 2015-08-26 13.048 17,222,789 +48,361 10.82% 224,715,488
2015-08-27 2015-08-25 12.427 17,174,428 -13,541 10.79% 213,430,715
2015-08-26 2015-08-24 12.407 17,187,969 +230,201 10.80% 213,243,586
2015-08-25 2015-08-21 13.792 16,957,768 -17,410 10.65% 233,880,864
2015-08-21 2015-08-19 15.095 16,975,178 -3,869 10.66% 256,234,358
2015-08-20 2015-08-18 15.239 16,979,047 +1,934 10.67% 258,750,361
2015-08-18 2015-08-14 15.550 16,977,113 -42,558 10.67% 263,986,578
2015-08-17 2015-08-13 15.612 17,019,671 -27,083 10.69% 265,704,114
2015-08-14 2015-08-12 15.405 17,046,754 -19,344 10.71% 262,602,063
2015-08-13 2015-08-11 15.984 17,066,098 -7,254 10.72% 272,780,861
2015-08-12 2015-08-10 15.301 17,073,352 -9,673 10.73% 261,246,620
2015-08-11 2015-08-07 15.612 17,083,025 +3,869 10.73% 266,693,170
2015-08-10 2015-08-06 15.281 17,079,156 -21,279 10.73% 260,982,273
2015-08-06 2015-08-04 14.702 17,100,435 -3,869 10.74% 251,406,745
2015-08-05 2015-08-03 14.764 17,104,304 -17,410 10.75% 252,524,654
2015-08-04 2015-07-31 15.425 17,121,714 -3,869 10.76% 264,110,843
2015-08-03 2015-07-30 14.681 17,125,583 +9,673 10.76% 251,422,349
2015-07-31 2015-07-29 14.722 17,115,910 -30,952 10.75% 251,988,171
2015-07-30 2015-07-28 14.474 17,146,862 -4,352 10.77% 248,189,188
2015-07-29 2015-07-27 14.081 17,151,214 -19,345 10.78% 241,513,907
2015-07-28 2015-07-24 14.578 17,170,559 -1,934 10.79% 250,307,416
2015-07-27 2015-07-23 14.722 17,172,493 -40,624 10.79% 252,821,211
2015-07-24 2015-07-22 14.702 17,213,117 -1,935 10.81% 253,063,370
2015-07-23 2015-07-21 14.909 17,215,052 -21,279 10.82% 256,651,478
2015-07-21 2015-07-17 14.764 17,236,331 -110,264 10.83% 254,473,875
2015-07-20 2015-07-16 13.833 17,346,595 +11,607 10.90% 239,960,922
2015-07-17 2015-07-15 13.606 17,334,988 +5,803 10.89% 235,857,453
2015-07-16 2015-07-14 13.771 17,329,185 -21,279 10.89% 238,645,106
2015-07-15 2015-07-13 14.040 17,350,464 +365,613 10.90% 243,602,103
2015-07-14 2015-07-10 13.937 16,984,851 +17,410 10.67% 236,712,833
2015-07-13 2015-07-09 13.192 16,967,441 +112,199 10.66% 223,839,740
2015-07-10 2015-07-08 10.049 16,855,242 +28,050 10.59% 169,383,627
2015-07-09 2015-07-07 12.882 16,827,192 -25,148 10.57% 216,770,342
2015-07-08 2015-07-06 13.461 16,852,340 -59,969 10.59% 226,851,350
2015-07-07 2015-07-03 14.867 16,912,309 -50,295 10.63% 251,438,607
2015-07-06 2015-07-02 15.198 16,962,604 -11,607 10.66% 257,798,288
2015-07-03 2015-06-30 15.446 16,974,211 -3,471,389 10.66% 262,186,523
2015-07-02 2015-06-29 15.281 20,445,600 +172,167 12.85% 312,424,055
2015-06-30 2015-06-26 15.591 20,273,433 +69,640 12.74% 316,081,304
2015-06-26 2015-06-24 16.087 20,203,793 -3,869 12.69% 325,021,936
2015-06-23 2015-06-19 15.715 20,207,662 -29,308 12.70% 317,562,950
2015-06-22 2015-06-18 16.356 20,236,970 +3,869 12.71% 330,995,537
2015-06-19 2015-06-17 15.736 20,233,101 -9,672 12.71% 318,381,095
2015-06-18 2015-06-16 14.888 20,242,773 +5,803 12.72% 301,371,839
2015-06-17 2015-06-15 15.922 20,236,970 -57,550 12.71% 322,208,044
2015-06-16 2015-06-12 16.315 20,294,520 +25,148 12.75% 331,097,539
2015-06-15 2015-06-11 15.922 20,269,372 +19,345 12.73% 322,723,941
2015-06-12 2015-06-10 15.777 20,250,027 +15,475 12.72% 319,484,881
2015-06-11 2015-06-09 17.048 20,234,552 -17,410 12.71% 344,958,493
2015-06-10 2015-06-08 17.768 20,251,962 +480,062 12.72% 359,837,510
2015-06-09 2015-06-05 17.556 19,771,900 -22,666 12.72% 347,120,533
2015-06-08 2015-06-04 18.340 19,794,566 +2,402,012 12.74% 363,028,937
2015-06-05 2015-06-03 18.806 17,392,554 -2,375,569 11.19% 327,079,778
2015-06-04 2015-06-02 18.806 19,768,123 -7,555 12.72% 371,754,101
2015-06-03 2015-06-01 19.250 19,775,678 -24,554 12.72% 380,691,021
2015-06-02 2015-05-29 19.229 19,800,232 -40,137 12.74% 380,744,375
2015-06-01 2015-05-28 17.747 19,840,369 +20,777 12.77% 352,104,140
2015-05-29 2015-05-27 18.086 19,819,592 -118,994 12.75% 358,451,126
2015-05-28 2015-05-26 18.297 19,938,586 +106,717 12.83% 364,825,735
2015-05-27 2015-05-22 17.514 19,831,869 -13,222 12.76% 347,333,380
2015-05-26 2015-05-21 17.196 19,845,091 -35,887 12.77% 341,260,869
2015-05-22 2015-05-20 17.027 19,880,978 -14,166 12.79% 338,509,734
2015-05-21 2015-05-19 16.773 19,895,144 -15,110 12.80% 333,694,952
2015-05-20 2015-05-18 16.519 19,910,254 +22,666 12.81% 328,888,563
2015-05-19 2015-05-15 15.756 19,887,588 +5,668 12.80% 313,351,962
2015-05-18 2015-05-14 15.693 19,881,920 -30,223 12.79% 311,999,500
2015-05-15 2015-05-13 15.904 19,912,143 -22,665 12.81% 316,690,698
2015-05-14 2015-05-12 16.053 19,934,808 -130,325 12.83% 320,006,376
2015-05-13 2015-05-11 15.883 20,065,133 -144,513 12.91% 318,698,981
2015-05-12 2015-05-08 15.756 20,209,646 +154,900 13.00% 318,426,358
2015-05-11 2015-05-07 15.904 20,054,746 +362,647 12.90% 318,958,714
2015-05-08 2015-05-06 16.053 19,692,099 -100,106 12.67% 316,110,254
2015-05-07 2015-05-05 16.264 19,792,205 +181,324 12.74% 321,908,740
2015-05-06 2015-05-04 16.476 19,610,881 +290,872 12.62% 323,112,731
2015-05-05 2015-04-30 16.497 19,320,009 -156,769 12.43% 318,729,418
2015-05-04 2015-04-29 17.027 19,476,778 -39,664 12.53% 331,627,495
2015-04-30 2015-04-28 17.217 19,516,442 -1,889 12.56% 336,022,655
2015-04-29 2015-04-27 17.344 19,518,331 +13,222 12.56% 338,535,291
2015-04-28 2015-04-24 17.344 19,505,109 +100,105 12.55% 338,305,962
2015-04-27 2015-04-23 17.832 19,405,004 -809,628 12.49% 346,021,589
2015-04-24 2015-04-22 17.832 20,214,632 -424,693 13.01% 360,458,523
2015-04-23 2015-04-21 17.556 20,639,325 +111,438 13.28% 362,349,268
2015-04-22 2015-04-20 17.768 20,527,887 +356,981 13.21% 364,740,154
2015-04-21 2015-04-17 17.959 20,170,906 +5,666 12.98% 362,241,852
2015-04-20 2015-04-16 17.281 20,165,240 +160,547 12.98% 348,474,435
2015-04-17 2015-04-15 17.704 20,004,693 +94,439 12.87% 354,173,070
2015-04-16 2015-04-14 18.107 19,910,254 -39,664 12.81% 360,512,463
2015-04-15 2015-04-13 18.806 19,949,918 +617,408 12.84% 375,172,890
2015-04-14 2015-04-10 17.916 19,332,510 -185,340 12.44% 346,366,575
2015-04-13 2015-04-09 17.133 19,517,850 +98,217 12.56% 334,393,530
2015-04-10 2015-04-08 17.133 19,419,633 -24,555 12.50% 332,710,807
2015-04-09 2015-04-02 16.836 19,444,188 -56,663 12.51% 327,366,555
2015-04-08 2015-04-01 16.730 19,500,851 +9,444 12.55% 326,255,637
2015-04-02 2015-03-31 15.608 19,491,407 -15,110 12.54% 304,220,199
2015-04-01 2015-03-30 14.973 19,506,517 +1,888 12.55% 292,062,980
2015-03-31 2015-03-27 14.930 19,504,629 -3,494 12.55% 291,208,588
2015-03-30 2015-03-26 14.930 19,508,123 -1,889 12.55% 291,260,755
2015-03-27 2015-03-25 14.994 19,510,012 +1,786,983 12.55% 292,528,485
2015-03-26 2015-03-24 15.100 17,723,029 -1,737,874 11.40% 267,611,545
2015-03-25 2015-03-23 14.951 19,460,903 +69,885 12.52% 290,967,885
2015-03-24 2015-03-20 15.163 19,391,018 +24,554 12.48% 294,029,564
2015-03-23 2015-03-19 15.036 19,366,464 +81,218 12.46% 291,196,432
2015-03-20 2015-03-18 15.206 19,285,246 +77,440 12.41% 293,242,555
2015-03-19 2015-03-17 15.227 19,207,806 -3,778 12.36% 292,471,814
2015-03-18 2015-03-16 15.142 19,211,584 -88,773 12.36% 290,901,918
2015-03-17 2015-03-13 14.930 19,300,357 -77,440 12.42% 288,158,761
2015-03-16 2015-03-12 14.083 19,377,797 +54,775 12.47% 272,899,924
2015-03-13 2015-03-11 14.380 19,323,022 -64,219 12.43% 277,857,543
2015-03-12 2015-03-10 13.596 19,387,241 -16,999 12.47% 263,589,681
2015-03-11 2015-03-09 12.389 19,404,240 +18,888 12.49% 240,397,458
2015-03-10 2015-03-06 12.580 19,385,352 -3,777 12.47% 243,858,279
2015-03-09 2015-03-05 13.045 19,389,129 +33,998 12.48% 252,939,340
2015-03-06 2015-03-04 13.554 19,355,131 -14,166 12.45% 262,333,321
2015-03-05 2015-03-03 14.041 19,369,297 -5,667 12.46% 271,959,826
2015-03-04 2015-03-02 13.977 19,374,964 -33,998 12.47% 270,808,448
2015-03-03 2015-02-27 13.511 19,408,962 -7,555 12.49% 262,240,858
2015-03-02 2015-02-26 12.855 19,416,517 -92,550 12.49% 249,595,865
2015-02-27 2015-02-25 12.537 19,509,067 +38,248 12.55% 244,588,242
2015-02-25 2015-02-23 12.071 19,470,819 +188,878 12.53% 235,037,113
2015-02-24 2015-02-18 12.114 19,281,941 +5,667 12.41% 233,573,811
2015-02-23 2015-02-16 12.410 19,276,274 +38,720 12.40% 239,220,324
2015-02-17 2015-02-13 12.262 19,237,554 +5,666 12.38% 235,887,965
2015-02-16 2015-02-12 12.283 19,231,888 +13,072 12.37% 236,225,775
2015-02-13 2015-02-11 12.283 19,218,816 +7,555 12.37% 236,065,212
2015-02-12 2015-02-10 12.770 19,211,261 -3,777 12.36% 245,329,940
2015-02-10 2015-02-06 12.812 19,215,038 +9,444 12.36% 246,192,031
2015-02-09 2015-02-05 13.257 19,205,594 -5,667 12.36% 254,612,338
2015-02-06 2015-02-04 13.511 19,211,261 -4,943 12.36% 259,569,655
2015-02-05 2015-02-03 13.702 19,216,204 -11,332 12.36% 263,299,024
2015-02-04 2015-02-02 13.638 19,227,536 +24,554 12.37% 262,232,713
2015-02-03 2015-01-30 13.681 19,202,982 -32,109 12.36% 262,711,184
2015-02-02 2015-01-29 13.596 19,235,091 +15,110 12.38% 261,521,044
2015-01-30 2015-01-28 14.041 19,219,981 -1,889 12.37% 269,863,315
2015-01-29 2015-01-27 13.660 19,221,870 -9,444 12.37% 262,562,512
2015-01-28 2015-01-26 13.681 19,231,314 -90,662 12.37% 263,098,787
2015-01-27 2015-01-23 13.660 19,321,976 -6,684 12.43% 263,929,917
2015-01-26 2015-01-22 13.321 19,328,660 -6,233 12.44% 257,471,854
2015-01-23 2015-01-21 13.893 19,334,893 +9,444 12.44% 268,610,497
2015-01-22 2015-01-20 13.977 19,325,449 +7,555 12.44% 270,116,365
2015-01-21 2015-01-19 14.528 19,317,894 +3,778 12.43% 280,647,555
2015-01-20 2015-01-16 14.231 19,314,116 +7,555 12.43% 274,866,288
2015-01-19 2015-01-15 14.274 19,306,561 +39,664 12.42% 275,576,504
2015-01-16 2015-01-14 14.401 19,266,897 +3,778 12.40% 277,458,514
2015-01-15 2015-01-13 14.824 19,263,119 -18,416 12.40% 285,563,053
2015-01-13 2015-01-09 14.718 19,281,535 -35,226 12.41% 283,794,371
2015-01-12 2015-01-08 14.253 19,316,761 +10,389 12.43% 275,313,013
2015-01-08 2015-01-06 14.824 19,306,372 -20,777 12.42% 286,204,250
2015-01-07 2015-01-05 14.740 19,327,149 +13,222 12.44% 284,875,042
2015-01-06 2015-01-02 15.375 19,313,927 -8,217 12.43% 296,950,851
2015-01-05 2014-12-31 15.883 19,322,144 +1,889 12.43% 306,897,921
2015-01-02 2014-12-29 14.613 19,320,255 -39,664 12.43% 282,318,484
2014-12-30 2014-12-24 15.375 19,359,919 +3,777 12.46% 297,657,976
2014-12-29 2014-12-22 16.243 19,356,142 -24,554 12.45% 314,406,511
2014-12-23 2014-12-19 16.709 19,380,696 +134,104 12.47% 323,834,967
2014-12-22 2014-12-18 15.820 19,246,592 +28,332 12.38% 304,475,120
2014-12-19 2014-12-17 15.947 19,218,260 +20,776 12.37% 306,468,900
2014-12-18 2014-12-16 16.095 19,197,484 +81,218 12.35% 308,983,490
2014-12-16 2014-12-12 16.201 19,116,266 +37,776 12.30% 309,700,473
2014-12-15 2014-12-11 16.307 19,078,490 +2,609 12.28% 311,108,654
2014-12-12 2014-12-10 16.243 19,075,881 +3,778 12.27% 309,854,164
2014-12-11 2014-12-09 15.629 19,072,103 -3,778 12.27% 298,079,640
2014-12-10 2014-12-08 16.413 19,075,881 -1,889 12.27% 313,086,020
2014-12-09 2014-12-05 17.006 19,077,770 -15,110 12.28% 324,429,638
2014-12-08 2014-12-04 17.217 19,092,880 -84,995 12.29% 328,730,013
2014-12-05 2014-12-03 17.027 19,177,875 -56,664 12.34% 326,538,129
2014-12-04 2014-12-02 17.810 19,234,539 -287,245 12.38% 342,574,589
2014-12-03 2014-12-01 16.836 19,521,784 +32,110 12.56% 328,672,978
2014-12-02 2014-11-28 17.366 19,489,674 -193,884 12.54% 338,450,995
2014-12-01 2014-11-27 18.213 19,683,558 -64,219 12.67% 358,491,963
2014-11-28 2014-11-26 18.446 19,747,777 -45,331 12.71% 364,261,891
2014-11-27 2014-11-25 19.060 19,793,108 -124,659 12.74% 377,254,016
2014-11-26 2014-11-24 18.806 19,917,767 -11,333 12.82% 374,568,267
2014-11-25 2014-11-21 18.912 19,929,100 -34,744 12.82% 376,891,648
2014-11-24 2014-11-20 19.123 19,963,844 -5,816 12.85% 381,776,583
2014-11-21 2014-11-19 19.081 19,969,660 +22,666 12.85% 381,041,984
2014-11-20 2014-11-18 19.145 19,946,994 -3,778 12.84% 381,876,783
2014-11-19 2014-11-17 19.272 19,950,772 +12,277 12.84% 384,484,172
2014-11-18 2014-11-14 19.441 19,938,495 +3,778 12.83% 387,625,575
2014-11-17 2014-11-13 19.378 19,934,717 +566 12.83% 386,285,616
2014-11-14 2014-11-12 19.208 19,934,151 +33,998 12.83% 382,897,384
2014-11-13 2014-11-11 18.594 19,900,153 -9,916 12.80% 370,022,642
2014-11-12 2014-11-10 18.403 19,910,069 +186,990 12.81% 366,412,187
2014-11-11 2014-11-07 18.552 19,723,079 -26,443 12.69% 365,894,759
2014-11-10 2014-11-06 18.276 19,749,522 +3,778 12.71% 360,948,094
2014-11-07 2014-11-05 18.128 19,745,744 -141,331 12.71% 357,951,870
2014-11-06 2014-11-04 18.001 19,887,075 -22,665 12.80% 357,986,958
2014-11-05 2014-11-03 18.107 19,909,740 +90,662 12.81% 360,503,156
2014-11-04 2014-10-31 18.065 19,819,078 -26,443 12.75% 358,022,109
2014-11-03 2014-10-30 18.128 19,845,521 -32,110 12.77% 359,760,632
2014-10-31 2014-10-29 18.065 19,877,631 -64,218 12.79% 359,079,841
2014-10-30 2014-10-28 18.086 19,941,849 -130,138 12.83% 360,662,229
2014-10-29 2014-10-27 18.001 20,071,987 -33,546 12.92% 361,315,557
2014-10-28 2014-10-24 17.959 20,105,533 -18,888 12.94% 361,067,843
2014-10-27 2014-10-23 17.959 20,124,421 +35,887 12.95% 361,407,045
2014-10-24 2014-10-22 18.022 20,088,534 -49,109 12.93% 362,038,847
2014-10-23 2014-10-21 17.980 20,137,643 -60,441 12.96% 362,070,962
2014-10-22 2014-10-20 17.874 20,198,084 -37,776 13.00% 361,018,942
2014-10-21 2014-10-17 17.874 20,235,860 -22,665 13.02% 361,694,147
2014-10-20 2014-10-16 17.514 20,258,525 +16,999 13.04% 354,805,791
2014-10-17 2014-10-15 17.577 20,241,526 -18,436 13.02% 355,794,075
2014-10-16 2014-10-14 16.603 20,259,962 -9,444 13.04% 336,381,465
2014-10-15 2014-10-13 17.281 20,269,406 -71,774 13.04% 350,274,522
2014-10-14 2014-10-10 18.975 20,341,180 +173,768 13.09% 385,977,084
2014-10-13 2014-10-09 18.425 20,167,412 +175,468 12.98% 371,575,261
2014-10-10 2014-10-08 18.001 19,991,944 +35,887 12.86% 359,874,704
2014-10-09 2014-10-07 16.519 19,956,057 -83,862 12.84% 329,645,162
2014-10-08 2014-10-06 15.587 20,039,919 -50,997 12.89% 312,356,929
2014-10-07 2014-10-03 15.248 20,090,916 -157,147 12.93% 306,344,158
2014-10-06 2014-09-30 15.396 20,248,063 +4,722 13.03% 311,741,961
2014-10-03 2014-09-29 14.951 20,243,341 -76,496 13.03% 302,666,434
2014-09-30 2014-09-26 14.930 20,319,837 -46,275 13.08% 303,379,831
2014-09-29 2014-09-25 15.121 20,366,112 -82,162 13.10% 307,952,481
2014-09-26 2014-09-24 15.142 20,448,274 -36,832 13.16% 309,627,885
2014-09-25 2014-09-23 15.121 20,485,106 -122,771 13.18% 309,751,769
2014-09-24 2014-09-22 14.888 20,607,877 +76,496 13.26% 306,807,482
2014-09-23 2014-09-19 14.507 20,531,381 -120,882 13.21% 297,842,111
2014-09-22 2014-09-18 14.083 20,652,263 -45,331 13.29% 290,848,388
2014-09-19 2014-09-17 14.231 20,697,594 +7,838 13.32% 294,555,072
2014-09-18 2014-09-16 13.871 20,689,756 -4,722 13.31% 286,994,806
2014-09-17 2014-09-15 13.935 20,694,478 -16,054 13.32% 288,375,087
2014-09-16 2014-09-12 14.295 20,710,532 -77,440 13.33% 296,054,997
2014-09-15 2014-09-11 14.020 20,787,972 -56,664 13.38% 291,438,874
2014-09-12 2014-09-10 13.956 20,844,636 +30,221 13.41% 290,908,960
2014-09-11 2014-09-08 14.083 20,814,415 -13,222 13.39% 293,131,994
2014-09-10 2014-09-05 14.062 20,827,637 +37,776 13.40% 292,877,121
2014-09-08 2014-09-04 13.998 20,789,861 -338,093 13.38% 291,025,077
2014-09-05 2014-09-03 13.893 21,127,954 +5,667 13.60% 293,520,643
2014-09-04 2014-09-02 13.977 21,122,287 -147,326 13.59% 295,231,194
2014-09-02 2014-08-29 13.744 21,269,613 +30,221 13.69% 292,335,564
2014-09-01 2014-08-28 13.554 21,239,392 -5,666 13.67% 287,871,998
2014-08-29 2014-08-27 13.596 21,245,058 -33,999 13.67% 288,848,634
2014-08-28 2014-08-26 13.765 21,279,057 +5,667 13.69% 292,916,005
2014-08-27 2014-08-25 13.278 21,273,390 +759,291 13.69% 282,476,037
2014-08-26 2014-08-22 12.707 20,514,099 +85,940 13.20% 260,664,006
2014-08-25 2014-08-21 12.537 20,428,159 +15,111 13.14% 256,111,043
2014-08-22 2014-08-20 12.791 20,413,048 +49,108 13.14% 261,109,194
2014-08-21 2014-08-19 12.177 20,363,940 +224,765 13.10% 247,974,499
2014-08-20 2014-08-18 12.177 20,139,175 +160,547 12.96% 245,237,505
2014-08-19 2014-08-15 12.050 19,978,628 +18,888 12.86% 240,743,902
2014-08-18 2014-08-14 11.648 19,959,740 -24,554 12.84% 232,485,000
2014-08-15 2014-08-13 11.859 19,984,294 +9,444 12.86% 237,003,198
2014-08-14 2014-08-12 11.648 19,974,850 -34,216 12.85% 232,660,997
2014-08-13 2014-08-11 11.690 20,009,066 +432,532 12.88% 233,907,024
2014-08-12 2014-08-08 11.499 19,576,534 +9,444 12.60% 225,119,441
2014-08-11 2014-08-07 11.605 19,567,090 +43,442 12.59% 227,082,763
2014-08-08 2014-08-06 11.838 19,523,648 -9,444 12.56% 231,126,714
2014-08-07 2014-08-05 11.669 19,533,092 -28,331 12.57% 227,929,198
2014-08-06 2014-08-04 11.732 19,561,423 -43,443 12.59% 229,502,583
2014-08-05 2014-08-01 11.309 19,604,866 -7,555 12.61% 221,708,582
2014-08-04 2014-07-31 11.203 19,612,421 +13,222 12.62% 219,717,297
2014-08-01 2014-07-30 11.309 19,599,199 -1,889 12.61% 221,644,494
2014-07-31 2014-07-29 11.309 19,601,088 -9,444 12.61% 221,665,857
2014-07-30 2014-07-28 11.436 19,610,532 +22,666 12.62% 224,264,485
2014-07-29 2014-07-25 11.838 19,587,866 +18,887 12.60% 231,886,946
2014-07-28 2014-07-24 11.669 19,568,979 -28,331 12.59% 228,347,959
2014-07-25 2014-07-23 11.648 19,597,310 -16,999 12.61% 228,263,525
2014-07-24 2014-07-22 10.970 19,614,309 +5,666 12.62% 215,169,218
2014-07-23 2014-07-21 11.034 19,608,643 -11,333 12.62% 216,352,855
2014-07-22 2014-07-18 10.991 19,619,976 -115,216 12.62% 215,646,889
2014-07-21 2014-07-17 11.118 19,735,192 -1,889 12.70% 219,420,918
2014-07-18 2014-07-16 11.118 19,737,081 +35,887 12.70% 219,441,920
2014-07-17 2014-07-15 11.139 19,701,194 +687,518 12.68% 219,460,144
2014-07-16 2014-07-14 11.182 19,013,676 -75,551 12.23% 212,606,912
2014-07-15 2014-07-11 11.351 19,089,227 +69,885 12.28% 216,685,824
2014-07-14 2014-07-10 11.436 19,019,342 +5,666 12.24% 217,503,683
2014-07-11 2014-07-09 11.690 19,013,676 +20,777 12.23% 222,270,863
2014-07-10 2014-07-08 11.754 18,992,899 -13,222 12.22% 223,234,652
2014-07-09 2014-07-07 11.817 19,006,121 -42,497 12.23% 224,597,572
2014-07-08 2014-07-04 11.944 19,048,618 +22,665 12.26% 227,520,192
2014-07-07 2014-07-03 11.965 19,025,953 -696,962 12.24% 227,652,401
2014-07-04 2014-07-02 12.135 19,722,915 -24,554 12.69% 239,333,280
2014-07-03 2014-06-30 11.838 19,747,469 +77,818 12.71% 233,776,373
2014-07-02 2014-06-27 11.838 19,669,651 +71,774 12.66% 232,855,141
2014-06-30 2014-06-26 11.838 19,597,877 +7,555 12.61% 232,005,459
2014-06-27 2014-06-25 11.669 19,590,322 -28,332 12.61% 228,597,008
2014-06-26 2014-06-24 11.838 19,618,654 -45,331 12.62% 232,251,423
2014-06-24 2014-06-20 12.135 19,663,985 +6,611 12.65% 238,618,178
2014-06-23 2014-06-19 12.389 19,657,374 -13,221 12.65% 243,533,514
2014-06-20 2014-06-18 12.262 19,670,595 -18,888 12.66% 241,197,848
2014-06-19 2014-06-17 12.452 19,689,483 -9,444 12.67% 245,182,239
2014-06-18 2014-06-16 12.664 19,698,927 +26,443 12.68% 249,471,606
2014-06-17 2014-06-13 12.495 19,672,484 -58,552 12.66% 245,803,793
2014-06-16 2014-06-12 12.071 19,731,036 +115,216 12.70% 238,178,257
2014-06-13 2014-06-11 11.182 19,615,820 +1,888 12.62% 219,339,959
2014-06-12 2014-06-10 11.118 19,613,932 -188,878 12.62% 218,072,718
2014-06-11 2014-06-09 11.182 19,802,810 -24,554 12.74% 221,430,842
2014-06-10 2014-06-06 11.182 19,827,364 -1,889 12.76% 221,705,400
2014-06-09 2014-06-05 11.139 19,829,253 -73,663 12.76% 220,886,649
2014-06-05 2014-06-03 10.822 19,902,916 -20,777 12.81% 215,384,764
2014-06-04 2014-05-30 11.744 19,923,693 -22,665 12.82% 233,984,590
2014-06-03 2014-05-29 11.305 19,946,358 +681,289 12.83% 225,493,730
2014-05-30 2014-05-28 11.481 19,265,069 -264,219 12.85% 221,174,926
2014-05-29 2014-05-27 11.678 19,529,288 +14,578 13.03% 228,066,593
2014-05-28 2014-05-26 11.678 19,514,710 -13,667 13.02% 227,896,349
2014-05-26 2014-05-22 11.437 19,528,377 -20,044 13.02% 223,340,512
2014-05-23 2014-05-21 11.525 19,548,421 -27,333 13.04% 225,286,216
2014-05-22 2014-05-20 10.965 19,575,754 -25,511 13.06% 214,643,442
2014-05-21 2014-05-19 10.954 19,601,265 -3,644 13.07% 214,708,026
2014-05-20 2014-05-16 10.976 19,604,909 -34,622 13.08% 215,178,298
2014-05-19 2014-05-15 10.965 19,639,531 -49,199 13.10% 215,342,742
2014-05-16 2014-05-14 10.723 19,688,730 -18,222 13.13% 211,128,034
2014-05-15 2014-05-13 10.690 19,706,952 -12,756 13.14% 210,674,539
2014-05-14 2014-05-12 10.625 19,719,708 +63,777 13.15% 209,512,276
2014-05-13 2014-05-09 10.207 19,655,931 -54,666 13.11% 200,636,621
2014-05-12 2014-05-08 9.944 19,710,597 +136,665 13.15% 196,002,501
2014-05-09 2014-05-07 11.568 19,573,932 -18,222 13.06% 226,439,571
2014-05-08 2014-05-05 11.546 19,592,154 -340,751 13.07% 226,220,294
2014-05-05 2014-04-30 11.217 19,932,905 -3,645 13.29% 223,591,418
2014-05-02 2014-04-29 11.217 19,936,550 -47,377 13.30% 223,632,304
2014-04-30 2014-04-28 11.393 19,983,927 -5,467 13.33% 227,673,155
2014-04-29 2014-04-25 11.525 19,989,394 -1,822 13.33% 230,368,219
2014-04-28 2014-04-24 11.634 19,991,216 +5,467 13.33% 232,583,399
2014-04-25 2014-04-23 11.678 19,985,749 -27,333 13.33% 233,397,228
2014-04-24 2014-04-22 11.634 20,013,082 +102,043 13.35% 232,837,795
2014-04-23 2014-04-17 11.568 19,911,039 -14,578 13.28% 230,339,368
2014-04-22 2014-04-16 11.437 19,925,617 -14,577 13.29% 227,883,633
2014-04-17 2014-04-15 11.437 19,940,194 -140,310 13.30% 228,050,346
2014-04-16 2014-04-14 11.371 20,080,504 -12,755 13.39% 228,332,642
2014-04-15 2014-04-11 11.525 20,093,259 -18,222 13.40% 231,565,213
2014-04-14 2014-04-10 11.459 20,111,481 -3,645 13.41% 230,450,783
2014-04-11 2014-04-09 11.371 20,115,126 -16,399 13.42% 228,726,324
2014-04-10 2014-04-08 11.415 20,131,525 -78,355 13.43% 229,796,628
2014-04-09 2014-04-07 11.327 20,209,880 -41,911 13.48% 228,916,485
2014-04-08 2014-04-04 11.437 20,251,791 -20,044 13.51% 231,613,992
2014-04-07 2014-04-03 11.744 20,271,835 -21,866 13.52% 238,073,182
2014-04-04 2014-04-02 11.810 20,293,701 -409,996 13.54% 239,666,407
2014-04-03 2014-04-01 11.305 20,703,697 +21,867 13.81% 234,055,454
2014-04-02 2014-03-31 10.954 20,681,830 -14,578 13.79% 226,544,301
2014-04-01 2014-03-28 11.173 20,696,408 -94,754 13.80% 231,247,152
2014-03-31 2014-03-27 10.866 20,791,162 -167,643 13.87% 225,916,314
2014-03-28 2014-03-26 11.327 20,958,805 +1,822 13.98% 237,399,528
2014-03-27 2014-03-25 11.349 20,956,983 -33,710 13.98% 237,838,927
2014-03-26 2014-03-24 11.612 20,990,693 -129,377 14.00% 243,750,818
2014-03-25 2014-03-21 11.195 21,120,070 -51,021 14.09% 236,444,471
2014-03-24 2014-03-20 11.129 21,171,091 -893,790 14.12% 235,621,454
2014-03-21 2014-03-19 10.339 22,064,881 -16,400 14.72% 228,131,959
2014-03-20 2014-03-18 10.427 22,081,281 -43,733 14.73% 230,240,387
2014-03-19 2014-03-17 10.317 22,125,014 +9,111 14.76% 228,268,006
2014-03-18 2014-03-14 10.120 22,115,903 +180,398 14.75% 223,804,716
2014-03-17 2014-03-13 10.032 21,935,505 -163,998 14.63% 220,053,089
2014-03-14 2014-03-12 10.745 22,099,503 +83,821 14.74% 237,464,578
2014-03-13 2014-03-11 10.910 22,015,682 -91,110 14.68% 240,188,475
2014-03-12 2014-03-10 10.690 22,106,792 -78,354 14.74% 236,329,708
2014-03-11 2014-03-07 10.976 22,185,146 +27,333 14.80% 243,498,297
2014-03-10 2014-03-06 10.888 22,157,813 +58,310 14.78% 241,252,711
2014-03-07 2014-03-05 10.976 22,099,503 -187,687 14.74% 242,558,302
2014-03-06 2014-03-04 11.064 22,287,190 -386,306 14.86% 246,575,251
2014-03-05 2014-03-03 10.262 22,673,496 -27,333 15.12% 232,682,508
2014-03-04 2014-02-28 10.043 22,700,829 +355,329 15.14% 227,979,842
2014-03-03 2014-02-27 10.592 22,345,500 +930,234 14.90% 236,674,260
2014-02-28 2014-02-26 10.427 21,415,266 -105,688 14.28% 223,295,883
2014-02-27 2014-02-25 9.878 21,520,954 +1,822 14.35% 212,587,471
2014-02-26 2014-02-24 9.812 21,519,132 +163,998 14.35% 211,152,343
2014-02-25 2014-02-21 9.889 21,355,134 -240,530 14.24% 211,183,863
2014-02-24 2014-02-20 9.735 21,595,664 +5,466 14.40% 210,244,101
2014-02-21 2014-02-19 9.549 21,590,198 -116,620 14.40% 206,162,425
2014-02-20 2014-02-18 9.659 21,706,818 -27,333 14.48% 209,658,500
2014-02-18 2014-02-14 9.165 21,734,151 -71,066 14.50% 199,187,826
2014-02-17 2014-02-13 8.978 21,805,217 -25,511 14.54% 195,770,547
2014-02-14 2014-02-12 8.846 21,830,728 +224,131 14.56% 193,124,289
2014-02-13 2014-02-11 8.440 21,606,597 -70,155 14.41% 182,367,040
2014-02-12 2014-02-10 8.429 21,676,752 +14,578 14.46% 182,721,254
2014-02-11 2014-02-07 8.166 21,662,174 -94,755 14.45% 176,892,171
2014-02-10 2014-02-06 7.727 21,756,929 -74,710 14.51% 168,114,004
2014-02-07 2014-02-05 7.606 21,831,639 +198,620 14.56% 166,055,480
2014-02-06 2014-02-04 7.485 21,633,019 -65,600 14.43% 161,932,919
2014-02-05 2014-01-30 7.727 21,698,619 -18,222 14.47% 167,663,447
2014-02-04 2014-01-28 7.705 21,716,841 +18,222 14.48% 167,327,530
2014-01-29 2014-01-27 7.683 21,698,619 -91,110 14.47% 166,710,814
2014-01-28 2014-01-24 7.793 21,789,729 +58,311 14.53% 169,802,396
2014-01-24 2014-01-22 7.683 21,731,418 +23,688 14.49% 166,962,809
2014-01-23 2014-01-21 7.727 21,707,730 +5,540 14.48% 167,733,847
2014-01-22 2014-01-20 7.727 21,702,190 -5,467 14.47% 167,691,040
2014-01-21 2014-01-17 7.914 21,707,657 -10,933 14.48% 171,783,660
2014-01-20 2014-01-16 7.892 21,718,590 -18,222 14.49% 171,393,424
2014-01-17 2014-01-15 7.683 21,736,812 -27,333 14.50% 167,004,251
2014-01-16 2014-01-14 7.694 21,764,145 -120,857 14.52% 167,453,128
2014-01-15 2014-01-13 7.946 21,885,002 -393,004 14.60% 173,907,693
2014-01-14 2014-01-10 8.122 22,278,006 -94,754 14.86% 180,942,953
2014-01-13 2014-01-09 8.243 22,372,760 -10,933 14.92% 184,413,682
2014-01-10 2014-01-08 8.067 22,383,693 +3,644 14.93% 180,572,960
2014-01-09 2014-01-07 8.144 22,380,049 +17,299 14.93% 182,263,026
2014-01-08 2014-01-06 7.957 22,362,750 -154,887 14.92% 177,949,533
2014-01-07 2014-01-03 7.507 22,517,637 +10,933 15.02% 169,048,979
2014-01-06 2014-01-02 7.343 22,506,704 -353,507 15.01% 165,261,486
2014-01-03 2013-12-31 7.244 22,860,211 -154,604 15.25% 165,599,037
2014-01-02 2013-12-27 7.518 23,014,815 -1,527,916 15.35% 173,034,099
2013-12-30 2013-12-24 7.595 24,542,731 -386,307 16.37% 186,407,172
2013-12-27 2013-12-20 7.628 24,929,038 +7,289 16.63% 190,162,098
2013-12-23 2013-12-19 7.859 24,921,749 +3,644 16.62% 195,850,722
2013-12-20 2013-12-18 8.012 24,918,105 +69,244 16.62% 199,651,009
2013-12-19 2013-12-17 8.012 24,848,861 -114,799 16.57% 199,096,206
2013-12-18 2013-12-16 8.188 24,963,660 -101,132 16.65% 204,399,921
2013-12-16 2013-12-12 8.210 25,064,792 +18,222 16.72% 205,778,189
2013-12-13 2013-12-11 8.309 25,046,570 +16,400 16.71% 208,102,729
2013-12-12 2013-12-10 8.506 25,030,170 -47,377 16.69% 212,911,509
2013-12-11 2013-12-09 8.199 25,077,547 -63,777 16.73% 205,607,661
2013-12-10 2013-12-06 8.034 25,141,324 -9,111 16.77% 201,991,392
2013-12-09 2013-12-05 8.144 25,150,435 +25,510 16.77% 204,825,038
2013-12-06 2013-12-04 8.287 25,124,925 +10,934 16.76% 208,202,223
2013-12-05 2013-12-03 8.243 25,113,991 +26,422 16.75% 207,009,039
2013-12-04 2013-12-02 8.331 25,087,569 -7,289 16.73% 208,994,084
2013-12-03 2013-11-29 8.385 25,094,858 +40,088 16.74% 210,431,978
2013-12-02 2013-11-28 8.276 25,054,770 +154,887 16.71% 207,345,877
2013-11-29 2013-11-27 8.012 24,899,883 +3,645 16.61% 199,505,009
2013-11-28 2013-11-26 8.001 24,896,238 -10,934 16.61% 199,202,549
2013-11-27 2013-11-25 8.100 24,907,172 +10,934 16.61% 201,750,407
2013-11-26 2013-11-22 8.012 24,896,238 +16,399 16.61% 199,475,804
2013-11-25 2013-11-21 8.067 24,879,839 +16,400 16.59% 200,709,783
2013-11-22 2013-11-20 8.122 24,863,439 -1,822 16.58% 201,941,954
2013-11-21 2013-11-19 8.188 24,865,261 +7,289 16.58% 203,594,240
2013-11-20 2013-11-18 8.320 24,857,972 +10,933 16.58% 206,808,573
2013-11-19 2013-11-15 8.012 24,847,039 -3,644 16.57% 199,081,608
2013-11-18 2013-11-14 8.012 24,850,683 -138,488 16.57% 199,110,804
2013-11-15 2013-11-13 7.914 24,989,171 +215,020 16.67% 197,751,939
2013-11-14 2013-11-12 8.177 24,774,151 +10,933 16.52% 202,576,326
2013-11-12 2013-11-08 8.001 24,763,218 +17,311 16.52% 198,138,215
2013-11-11 2013-11-07 8.221 24,745,907 +74,711 16.50% 203,431,795
2013-11-08 2013-11-06 8.429 24,671,196 +81,999 16.46% 207,962,515
2013-11-07 2013-11-05 8.835 24,589,197 +55,577 16.40% 217,257,043
2013-11-06 2013-11-04 8.781 24,533,620 +4,510,859 16.36% 215,419,621
2013-11-05 2013-11-01 8.824 20,022,761 +5,467 13.35% 176,690,683
2013-11-04 2013-10-31 8.605 20,017,294 +317,974 13.35% 172,248,349
2013-11-01 2013-10-30 8.704 19,699,320 +2,733 13.14% 171,458,121
2013-10-31 2013-10-29 8.693 19,696,587 +11,844 13.14% 171,218,149
2013-10-30 2013-10-28 8.715 19,684,743 +136,666 13.13% 171,547,301
2013-10-29 2013-10-25 8.759 19,548,077 +29,155 13.04% 171,214,511
2013-10-28 2013-10-24 8.890 19,518,922 +20,044 13.02% 173,529,967
2013-10-25 2013-10-23 8.781 19,498,878 -49,199 13.01% 171,211,624
2013-10-24 2013-10-22 8.978 19,548,077 -103,866 13.04% 175,505,601
2013-10-23 2013-10-21 9.209 19,651,943 -160,354 13.11% 180,967,711
2013-10-22 2013-10-18 9.329 19,812,297 +823,635 13.21% 184,836,354
2013-10-21 2013-10-17 9.044 18,988,662 +18,222 12.66% 171,733,576
2013-10-18 2013-10-16 9.154 18,970,440 +373,552 12.65% 173,650,921
2013-10-17 2013-10-15 9.110 18,596,888 -731,341 12.40% 169,415,057
2013-10-16 2013-10-11 9.110 19,328,229 -5,466 12.89% 176,077,471
2013-10-15 2013-10-10 9.000 19,333,695 -82,000 12.90% 174,005,250
2013-10-11 2013-10-09 9.033 19,415,695 +891,057 12.95% 175,382,563
2013-10-10 2013-10-08 9.066 18,524,638 -9,111 12.36% 167,943,583
2013-10-09 2013-10-07 9.220 18,533,749 +7,289 12.36% 170,874,084
2013-10-07 2013-10-03 9.329 18,526,460 +364,440 12.36% 172,840,298
2013-10-04 2013-10-02 9.406 18,162,020 +85,643 12.11% 170,835,691
2013-10-03 2013-09-30 9.406 18,076,377 +7,289 12.06% 170,030,115
2013-10-02 2013-09-27 9.264 18,069,088 +30,978 12.05% 167,383,374
2013-09-30 2013-09-26 9.274 18,038,110 +61,955 12.03% 167,294,390
2013-09-27 2013-09-25 9.351 17,976,155 -1,823 11.99% 168,100,899
2013-09-26 2013-09-24 9.329 17,977,978 +18,222 11.99% 167,723,303
2013-09-25 2013-09-23 9.725 17,959,756 -5,466 11.98% 174,649,679
2013-09-24 2013-09-19 9.362 17,965,222 -3,645 11.98% 168,195,842
2013-09-23 2013-09-18 9.373 17,968,867 -9,111 11.98% 168,427,190
2013-09-19 2013-09-17 9.373 17,977,978 +52,844 11.99% 168,512,590
2013-09-18 2013-09-16 9.242 17,925,134 +1,822 11.96% 165,656,370
2013-09-17 2013-09-13 9.231 17,923,312 +123,910 11.95% 165,442,810
2013-09-16 2013-09-12 9.253 17,799,402 -20,044 11.87% 164,689,770
2013-09-13 2013-09-11 9.329 17,819,446 -12,756 11.89% 166,244,299
2013-09-12 2013-09-10 9.362 17,832,202 +49,200 11.89% 166,950,469
2013-09-11 2013-09-09 8.857 17,783,002 -10,933 11.86% 157,511,493
2013-09-10 2013-09-06 8.824 17,793,935 -927,501 11.87% 157,022,427
2013-09-09 2013-09-05 8.693 18,721,436 -16,400 12.49% 162,741,373
2013-09-06 2013-09-04 8.759 18,737,836 -52,843 12.50% 164,117,904
2013-09-05 2013-09-03 8.835 18,790,679 +18,222 12.53% 166,024,427
2013-09-04 2013-09-02 8.374 18,772,457 +65,599 12.52% 157,209,683
2013-09-03 2013-08-30 8.287 18,706,858 -36,444 12.48% 155,017,753
2013-09-02 2013-08-29 8.177 18,743,302 -10,933 12.50% 153,262,538
2013-08-30 2013-08-28 8.364 18,754,235 -83,822 12.51% 156,851,242
2013-08-29 2013-08-27 8.506 18,838,057 +1,056,877 12.56% 160,240,188
2013-08-28 2013-08-26 8.550 17,781,180 +3,644 11.86% 152,030,832
2013-08-27 2013-08-23 8.133 17,777,536 +1,823 11.86% 144,585,057
2013-08-26 2013-08-22 8.440 17,775,713 +9,111 11.86% 150,033,074
2013-08-23 2013-08-21 8.243 17,766,602 +10,933 11.85% 146,446,146
2013-08-22 2013-08-20 8.309 17,755,669 +18,222 11.84% 147,525,317
2013-08-21 2013-08-19 8.517 17,737,447 -20,044 11.83% 151,072,866
2013-08-20 2013-08-16 8.616 17,757,491 +109,332 11.84% 152,997,698
2013-08-19 2013-08-15 8.693 17,648,159 +92,021 11.77% 153,411,610
2013-08-16 2013-08-13 8.978 17,556,138 +81,999 11.71% 157,621,671
2013-08-15 2013-08-12 9.000 17,474,139 -109,332 11.65% 157,269,054
2013-08-13 2013-08-09 9.055 17,583,471 +25,511 11.73% 159,218,011
2013-08-12 2013-08-08 8.462 17,557,960 -1,822 11.71% 148,580,587
2013-08-09 2013-08-07 8.396 17,559,782 -24,737 11.71% 147,439,616
2013-08-08 2013-08-06 8.693 17,584,519 +36,444 11.73% 152,858,401
2013-08-07 2013-08-05 8.857 17,548,075 -29,155 11.70% 155,430,647
2013-08-06 2013-08-02 9.055 17,577,230 +25,511 11.72% 159,161,499
2013-08-05 2013-08-01 9.033 17,551,719 +49,199 11.71% 158,545,211
2013-08-02 2013-07-31 9.044 17,502,520 +3,645 11.67% 158,292,898
2013-08-01 2013-07-30 9.143 17,498,875 +1,822 11.67% 159,988,500
2013-07-31 2013-07-29 9.296 17,497,053 -16,400 11.67% 162,660,444
2013-07-30 2013-07-26 9.384 17,513,453 +9,673 11.68% 164,350,690
2013-07-29 2013-07-25 9.384 17,503,780 +282,441 11.67% 164,259,917
2013-07-26 2013-07-24 9.274 17,221,339 +70,042 11.49% 159,719,250
2013-07-25 2013-07-23 9.307 17,151,297 +116,621 11.44% 159,634,390
2013-07-24 2013-07-22 8.923 17,034,676 -16,400 11.36% 152,005,065
2013-07-23 2013-07-19 8.803 17,051,076 +7,289 11.37% 150,092,778
2013-07-22 2013-07-18 8.956 17,043,787 -18,222 11.37% 152,647,570
2013-07-19 2013-07-17 9.220 17,062,009 +3,644 11.38% 157,305,204
2013-07-18 2013-07-16 8.890 17,058,365 +21,867 11.38% 151,654,764
2013-07-17 2013-07-15 9.220 17,036,498 -49,200 11.36% 157,070,002
2013-07-16 2013-07-12 8.781 17,085,698 +5,467 11.40% 150,022,483
2013-07-15 2013-07-11 8.989 17,080,231 -83,821 11.39% 153,536,374
2013-07-12 2013-07-10 8.550 17,164,052 +87,465 11.45% 146,754,327
2013-07-11 2013-07-09 7.935 17,076,587 +173,109 11.39% 135,510,519
2013-07-10 2013-07-08 7.716 16,903,478 -185,864 11.27% 130,426,258
2013-07-09 2013-07-05 7.727 17,089,342 -52,844 11.40% 132,047,942
2013-07-08 2013-07-04 7.815 17,142,186 -307,952 11.43% 133,961,448
2013-07-05 2013-07-03 7.738 17,450,138 -657,815 11.64% 135,027,311
2013-07-04 2013-07-02 8.045 18,107,953 -646,881 12.08% 145,682,361
2013-07-03 2013-06-28 8.232 18,754,834 -185,865 12.51% 154,386,075
2013-07-02 2013-06-27 8.364 18,940,699 +98,399 12.63% 158,410,736
2013-06-28 2013-06-26 8.495 18,842,300 -114,798 12.57% 160,069,472
2013-06-27 2013-06-25 7.979 18,957,098 -173,110 12.64% 151,265,506
2013-06-26 2013-06-24 8.067 19,130,208 -129,376 12.76% 154,326,557
2013-06-25 2013-06-21 8.528 19,259,584 +61,955 12.85% 164,248,555
2013-06-24 2013-06-20 8.759 19,197,629 +31,579 12.80% 168,145,064
2013-06-21 2013-06-19 8.967 19,166,050 -29,155 12.78% 171,865,343
2013-06-20 2013-06-18 9.099 19,195,205 +5,466 12.80% 174,654,959
2013-06-19 2013-06-17 9.351 19,189,739 -266,041 12.80% 179,449,519
2013-06-18 2013-06-14 9.439 19,455,780 +91,110 12.98% 183,645,688
2013-06-17 2013-06-13 9.340 19,364,670 +122,087 12.92% 180,872,815
2013-06-14 2013-06-11 10.453 19,242,583 +204,087 12.83% 201,137,039
2013-06-13 2013-06-10 10.865 19,038,496 +907,121 12.70% 206,850,586
2013-06-11 2013-06-07 10.808 18,131,375 +101,321 12.61% 195,956,936
2013-06-10 2013-06-06 10.876 18,030,054 -70,767 12.54% 196,100,427
2013-06-07 2013-06-05 11.071 18,100,821 -38,433 12.59% 200,393,049
2013-06-06 2013-06-04 10.693 18,139,254 -146,741 12.62% 193,965,372
2013-06-05 2013-06-03 10.865 18,285,995 -85,598 12.72% 198,674,768
2013-06-04 2013-05-31 10.876 18,371,593 -100,448 12.78% 199,815,110
2013-06-03 2013-05-30 10.899 18,472,041 -317,939 12.85% 201,330,577
2013-05-31 2013-05-29 11.449 18,789,980 -87,346 13.07% 215,121,701
2013-05-30 2013-05-28 11.266 18,877,326 +3,494 13.13% 212,663,756
2013-05-29 2013-05-27 11.071 18,873,832 -145,169 13.13% 208,951,005
2013-05-28 2013-05-24 11.288 19,019,001 -43,760 13.23% 214,695,292
2013-05-27 2013-05-23 11.163 19,062,761 -17,426 13.26% 212,788,584
2013-05-24 2013-05-22 11.380 19,080,187 +36,685 13.27% 217,133,542
2013-05-23 2013-05-21 11.414 19,043,502 +17,469 13.25% 217,370,137
2013-05-22 2013-05-20 11.861 19,026,033 +89,093 13.24% 225,665,884
2013-05-21 2013-05-16 12.136 18,936,940 -64,942 13.17% 229,812,461
2013-05-20 2013-05-15 11.357 19,001,882 +164,210 13.22% 215,807,332
2013-05-16 2013-05-14 11.220 18,837,672 +452,452 13.11% 211,354,360
2013-05-15 2013-05-13 10.911 18,385,220 +218,364 12.79% 200,594,785
2013-05-14 2013-05-10 10.876 18,166,856 +6,988 12.64% 197,588,327
2013-05-13 2013-05-09 11.071 18,159,868 +47,167 12.63% 201,046,755
2013-05-10 2013-05-08 11.323 18,112,701 +43,673 12.60% 205,086,661
2013-05-09 2013-05-07 10.556 18,069,028 +225,352 12.57% 190,732,024
2013-05-08 2013-05-06 10.956 17,843,676 +90,839 12.41% 195,503,336
2013-05-07 2013-05-03 10.682 17,752,837 +94,334 12.35% 189,630,118
2013-05-06 2013-05-02 10.613 17,658,503 +258,544 12.29% 187,409,466
2013-05-03 2013-04-30 11.037 17,399,959 +127,524 12.11% 192,036,227
2013-05-02 2013-04-29 10.602 17,272,435 +172,945 12.02% 183,114,384
2013-04-30 2013-04-26 10.773 17,099,490 +185,173 11.90% 184,217,416
2013-04-29 2013-04-25 10.750 16,914,317 -85,599 11.77% 181,835,202
2013-04-26 2013-04-24 11.140 16,999,916 +118,791 11.83% 189,372,766
2013-04-24 2013-04-22 11.540 16,881,125 +26,203 11.74% 194,813,847
2013-04-23 2013-04-19 11.632 16,854,922 -26,203 11.73% 196,055,198
2013-04-22 2013-04-18 11.449 16,881,125 -29,698 11.74% 193,267,706
2013-04-19 2013-04-17 11.517 16,910,823 -214,871 11.77% 194,769,357
2013-04-18 2013-04-16 11.586 17,125,694 -10,481 11.91% 198,420,527
2013-04-17 2013-04-15 11.632 17,136,175 -17,469 11.92% 199,326,712
2013-04-16 2013-04-12 11.472 17,153,644 -13,976 11.93% 196,780,482
2013-04-15 2013-04-11 11.563 17,167,620 +10,482 11.94% 198,513,191
2013-04-12 2013-04-10 11.334 17,157,138 -6,988 11.94% 194,463,431
2013-04-11 2013-04-09 11.334 17,164,126 +24,457 11.94% 194,542,635
2013-04-10 2013-04-08 11.288 17,139,669 -36,685 11.92% 193,480,522
2013-04-09 2013-04-05 11.403 17,176,354 -52,495 11.95% 195,861,117
2013-04-08 2013-04-03 11.724 17,228,849 -43,673 11.99% 201,982,678
2013-04-05 2013-04-02 11.724 17,272,522 -22,710 12.02% 202,494,680
2013-04-03 2013-03-28 11.769 17,295,232 +185,261 12.03% 203,552,955
2013-04-02 2013-03-27 11.277 17,109,971 -36,686 11.90% 192,949,390
2013-03-28 2013-03-26 11.517 17,146,657 +27,951 11.93% 197,485,560
2013-03-27 2013-03-25 11.403 17,118,706 +124,031 11.91% 195,203,759
2013-03-26 2013-03-22 11.609 16,994,675 -15,722 11.82% 197,291,659
2013-03-25 2013-03-21 11.517 17,010,397 -10,482 11.83% 195,916,194
2013-03-22 2013-03-20 11.449 17,020,879 -222,644 11.84% 194,867,714
2013-03-21 2013-03-19 12.525 17,243,523 -17,469 12.00% 215,973,879
2013-03-20 2013-03-18 12.548 17,260,992 +1,747 12.01% 216,587,910
2013-03-19 2013-03-15 12.617 17,259,245 -32,264 12.01% 217,751,570
2013-03-18 2013-03-14 12.479 17,291,509 -5,241 12.03% 215,783,036
2013-03-15 2013-03-13 11.861 17,296,750 +141,500 12.03% 205,155,030
2013-03-14 2013-03-12 11.998 17,155,250 -28,911 11.94% 205,833,586
2013-03-13 2013-03-11 12.319 17,184,161 +6,987 11.96% 211,689,107
2013-03-12 2013-03-08 12.594 17,177,174 -12,228 11.95% 216,322,805
2013-03-11 2013-03-07 12.571 17,189,402 +110,056 11.96% 216,083,206
2013-03-08 2013-03-06 12.800 17,079,346 -47,167 11.88% 218,610,464
2013-03-07 2013-03-05 12.021 17,126,513 -33,191 11.92% 205,880,945
2013-03-06 2013-03-04 11.884 17,159,704 -57,649 11.94% 203,922,455
2013-03-05 2013-03-01 12.021 17,217,353 -10,481 11.98% 206,972,949
2013-03-04 2013-02-28 12.021 17,227,834 +22,710 11.99% 207,098,943
2013-02-28 2013-02-26 11.449 17,205,124 -61,142 11.97% 196,977,088
2013-02-27 2013-02-25 11.792 17,266,266 -110,056 12.01% 203,607,400
2013-02-26 2013-02-22 12.365 17,376,322 +1,747 12.09% 214,852,058
2013-02-25 2013-02-21 12.296 17,374,575 +36,685 12.09% 213,636,954
2013-02-22 2013-02-20 12.479 17,337,890 +10,482 12.06% 216,361,830
2013-02-21 2013-02-19 12.365 17,327,408 -34,939 12.06% 214,247,253
2013-02-20 2013-02-18 12.594 17,362,347 +13,976 12.08% 218,654,804
2013-02-19 2013-02-15 12.662 17,348,371 -41,926 12.07% 219,670,498
2013-02-18 2013-02-14 12.685 17,390,297 +17,469 12.10% 220,599,572
2013-02-15 2013-02-08 12.914 17,372,828 -33,192 12.09% 224,355,916
2013-02-14 2013-02-07 12.914 17,406,020 -59,395 12.11% 224,784,563
2013-02-08 2013-02-06 12.479 17,465,415 -10,481 12.15% 217,953,232
2013-02-07 2013-02-05 12.388 17,475,896 -19,216 12.16% 216,483,409
2013-02-06 2013-02-04 12.136 17,495,112 -29,698 12.17% 212,314,912
2013-02-05 2013-02-01 12.090 17,524,810 -40,179 12.19% 211,872,769
2013-02-04 2013-01-31 11.678 17,564,989 -10,481 12.22% 205,119,033
2013-02-01 2013-01-30 11.563 17,575,470 -108,309 12.23% 203,229,256
2013-01-31 2013-01-29 11.472 17,683,779 +48,913 12.30% 202,862,001
2013-01-30 2013-01-28 11.495 17,634,866 +66,383 12.27% 202,704,683
2013-01-29 2013-01-25 11.300 17,568,483 +36,685 12.22% 198,522,311
2013-01-28 2013-01-24 11.563 17,531,798 +6,313 12.20% 202,724,266
2013-01-25 2013-01-23 11.403 17,525,485 -1,020,199 12.19% 199,842,240
2013-01-24 2013-01-22 11.334 18,545,684 -36,685 12.90% 210,201,570
2013-01-23 2013-01-21 11.357 18,582,369 +17,469 12.93% 211,042,857
2013-01-22 2013-01-18 10.533 18,564,900 -3,494 12.92% 195,541,232
2013-01-21 2013-01-17 10.533 18,568,394 -6,988 12.92% 195,578,034
2013-01-18 2013-01-16 10.567 18,575,382 -57,648 12.92% 196,289,632
2013-01-17 2013-01-15 10.613 18,633,030 -8,735 12.96% 197,752,109
2013-01-16 2013-01-14 10.498 18,641,765 -34,938 12.97% 195,710,565
2013-01-15 2013-01-11 10.178 18,676,703 +4,747 12.99% 190,090,266
2013-01-14 2013-01-10 10.304 18,671,956 +128,398 12.99% 192,393,427
2013-01-11 2013-01-09 10.327 18,543,558 -45,420 12.90% 191,495,031
2013-01-10 2013-01-08 10.247 18,588,978 +17,469 12.93% 190,474,330
2013-01-09 2013-01-07 10.281 18,571,509 -50,660 12.92% 190,933,193
2013-01-08 2013-01-04 9.789 18,622,169 -48,914 12.96% 182,286,407
2013-01-07 2013-01-03 9.617 18,671,083 -24,457 12.99% 179,558,803
2013-01-04 2013-01-02 9.262 18,695,540 +26,204 13.01% 173,158,750
2013-01-03 2012-12-31 9.388 18,669,336 -68,130 12.99% 175,267,193
2012-12-28 2012-12-24 9.502 18,737,466 +17,469 13.04% 178,052,000
2012-12-27 2012-12-20 9.617 18,719,997 +19,216 13.02% 180,029,206
2012-12-21 2012-12-19 9.445 18,700,781 +31,445 13.01% 176,632,900
2012-12-20 2012-12-18 9.502 18,669,336 -8,735 12.99% 177,404,597
2012-12-19 2012-12-17 9.709 18,678,071 +36,686 12.99% 181,336,730
2012-12-18 2012-12-14 9.686 18,641,385 +22,709 12.97% 180,553,722
2012-12-17 2012-12-13 9.399 18,618,676 +75,118 12.95% 175,004,758
2012-12-14 2012-12-12 9.251 18,543,558 +85,599 12.90% 171,538,787
2012-12-13 2012-12-11 9.285 18,457,959 +17,469 12.84% 171,380,907
2012-12-12 2012-12-10 8.976 18,440,490 +45,420 12.83% 165,518,456
2012-12-11 2012-12-07 9.022 18,395,070 +115,044 12.80% 165,953,176
2012-12-10 2012-12-06 8.690 18,280,026 +41,926 12.72% 158,846,076
2012-12-07 2012-12-05 8.747 18,238,100 +41,926 12.69% 159,525,773
2012-12-06 2012-12-04 8.644 18,196,174 +127,525 12.66% 157,284,142
2012-12-05 2012-12-03 8.701 18,068,649 +6,987 12.57% 157,216,158
2012-12-04 2012-11-30 8.712 18,061,662 +1,747 12.57% 157,362,147
2012-12-03 2012-11-29 8.816 18,059,915 +34,939 12.56% 159,207,797
2012-11-30 2012-11-28 8.655 18,024,976 +5,240 12.54% 156,010,704
2012-11-29 2012-11-27 8.678 18,019,736 -5,240 12.54% 156,377,957
2012-11-28 2012-11-26 8.369 18,024,976 +75,117 12.54% 150,851,620
2012-11-27 2012-11-23 8.152 17,949,859 -5,241 12.49% 146,318,399
2012-11-26 2012-11-22 8.106 17,955,100 -112,182 12.49% 145,538,868
2012-11-23 2012-11-21 8.129 18,067,282 +248,063 12.57% 146,861,878
2012-11-22 2012-11-20 8.129 17,819,219 +61,142 12.40% 144,845,471
2012-11-21 2012-11-19 8.163 17,758,077 +174,691 12.35% 144,958,395
2012-11-20 2012-11-16 8.232 17,583,386 +54,155 12.23% 144,740,246
2012-11-19 2012-11-15 8.300 17,529,231 +33,191 12.20% 145,498,587
2012-11-16 2012-11-14 8.220 17,496,040 +33,192 12.17% 143,820,937
2012-11-15 2012-11-13 8.232 17,462,848 +97,827 12.15% 143,748,020
2012-11-14 2012-11-12 8.300 17,365,021 +131,019 12.08% 144,135,588
2012-11-13 2012-11-09 8.587 17,234,002 +78,611 11.99% 147,980,779
2012-11-12 2012-11-08 8.266 17,155,391 +17,469 11.94% 141,806,365
2012-11-09 2012-11-07 8.403 17,137,922 -13,975 11.92% 144,016,459
2012-11-08 2012-11-06 7.327 17,151,897 -94,334 11.93% 125,675,332
2012-11-07 2012-11-05 7.384 17,246,231 -45,420 12.00% 127,353,774
2012-11-06 2012-11-02 7.407 17,291,651 -19,216 12.03% 128,085,111
2012-11-05 2012-11-01 7.396 17,310,867 +6,988 12.04% 128,029,262
2012-10-31 2012-10-29 7.213 17,303,879 -15,722 12.04% 124,807,857
2012-10-30 2012-10-26 7.396 17,319,601 -8,735 12.05% 128,093,858
2012-10-29 2012-10-25 7.327 17,328,336 -724,970 12.06% 126,968,135
2012-10-26 2012-10-24 7.533 18,053,306 -5,241 12.56% 136,000,512
2012-10-25 2012-10-22 7.430 18,058,547 -6,988 12.56% 134,179,264
2012-10-24 2012-10-19 7.419 18,065,535 +5,241 12.57% 134,024,359
2012-10-22 2012-10-18 7.327 18,060,294 -8,734 12.56% 132,331,336
2012-10-19 2012-10-17 7.510 18,069,028 +20,963 12.57% 135,705,215
2012-10-18 2012-10-16 7.545 18,048,065 -17,470 12.56% 136,167,658
2012-10-17 2012-10-15 7.327 18,065,535 -17,469 12.57% 132,369,737
2012-10-16 2012-10-12 7.155 18,083,004 -10,481 12.58% 129,392,320
2012-10-15 2012-10-11 7.133 18,093,485 -1,747 12.59% 129,053,022
2012-10-12 2012-10-10 7.178 18,095,232 +5,241 12.59% 129,894,153
2012-10-11 2012-10-09 7.007 18,089,991 -1,747 12.59% 126,749,916
2012-10-09 2012-10-05 6.984 18,091,738 +4,367 12.59% 126,347,901
2012-10-05 2012-10-03 6.812 18,087,371 -22,710 12.58% 123,211,237
2012-10-04 2012-09-28 6.766 18,110,081 +3,494 12.60% 122,536,587
2012-09-28 2012-09-26 6.698 18,106,587 +1,747 12.60% 121,269,160
2012-09-27 2012-09-25 6.698 18,104,840 -31,445 12.60% 121,257,459
2012-09-26 2012-09-24 6.698 18,136,285 +70,987 12.62% 121,468,062
2012-09-25 2012-09-21 6.720 18,065,298 +26,204 12.57% 121,406,276
2012-09-24 2012-09-20 6.755 18,039,094 +26,204 12.55% 121,849,749
2012-09-21 2012-09-19 6.709 18,012,890 +62,889 12.53% 120,847,847
2012-09-20 2012-09-18 6.869 17,950,001 -5,241 12.49% 123,302,997
2012-09-18 2012-09-14 6.812 17,955,242 +48,913 12.49% 122,311,174
2012-09-17 2012-09-13 6.652 17,906,329 +26,204 12.46% 119,107,908
2012-09-14 2012-09-12 6.640 17,880,125 -5,241 12.44% 118,728,902
2012-09-13 2012-09-11 6.675 17,885,366 +5,241 12.44% 119,377,998
2012-09-12 2012-09-10 6.778 17,880,125 -27,950 12.44% 121,185,362
2012-09-11 2012-09-07 6.698 17,908,075 +150,234 12.46% 119,939,622
2012-09-07 2012-09-05 6.640 17,757,841 -55,901 12.35% 117,916,902
2012-09-06 2012-09-04 6.686 17,813,742 +8,735 12.39% 119,103,880
2012-09-05 2012-09-03 6.675 17,805,007 +6,987 12.39% 118,841,633
2012-09-04 2012-08-31 6.869 17,798,020 +3,494 12.38% 122,259,002
2012-09-03 2012-08-30 7.213 17,794,526 -8,734 12.38% 128,346,751
2012-08-31 2012-08-29 7.442 17,803,260 -10,482 12.39% 132,486,247
2012-08-30 2012-08-28 7.568 17,813,742 +13,975 12.39% 134,807,645
2012-08-29 2012-08-27 7.568 17,799,767 +22,710 12.38% 134,701,888
2012-08-28 2012-08-24 7.671 17,777,057 -10,481 12.37% 136,361,752
2012-08-24 2012-08-22 7.499 17,787,538 -34,939 12.38% 133,387,473
2012-08-23 2012-08-21 7.545 17,822,477 -50,660 12.40% 134,465,659
2012-08-22 2012-08-20 7.545 17,873,137 -99,574 12.43% 134,847,874
2012-08-21 2012-08-17 7.659 17,972,711 -1,747 12.50% 137,656,783
2012-08-20 2012-08-16 7.671 17,974,458 -8,735 12.51% 137,875,948
2012-08-17 2012-08-15 7.533 17,983,193 +90,840 12.51% 135,472,331
2012-08-16 2012-08-14 7.671 17,892,353 -10,482 12.45% 137,246,149
2012-08-15 2012-08-13 7.556 17,902,835 -24,457 12.46% 135,276,902
2012-08-14 2012-08-10 7.419 17,927,292 +3,494 12.47% 132,998,764
2012-08-13 2012-08-09 7.213 17,923,798 +15,723 12.47% 129,279,152
2012-08-10 2012-08-08 7.064 17,908,075 +15,722 12.46% 126,500,422
2012-08-09 2012-08-07 6.869 17,892,353 +5,241 12.45% 122,906,999
2012-08-08 2012-08-06 6.698 17,887,112 +52,407 12.44% 119,799,222
2012-08-07 2012-08-03 6.698 17,834,705 -12,228 12.41% 119,448,225
2012-08-06 2012-08-02 6.766 17,846,933 +3,493 12.42% 120,756,073
2012-08-03 2012-08-01 6.663 17,843,440 +5,241 12.41% 118,893,873
2012-08-02 2012-07-31 6.778 17,838,199 -1,747 12.41% 120,901,202
2012-08-01 2012-07-30 6.629 17,839,946 -19,216 12.41% 118,257,857
2012-07-31 2012-07-27 6.640 17,859,162 +1,747 12.42% 118,589,702
2012-07-30 2012-07-26 6.640 17,857,415 +1,747 12.42% 118,578,101
2012-07-27 2012-07-25 6.411 17,855,668 +34,938 12.42% 114,478,000
2012-07-26 2012-07-24 6.411 17,820,730 +3,494 12.40% 114,254,003
2012-07-25 2012-07-23 6.594 17,817,236 +38,432 12.40% 117,495,361
2012-07-24 2012-07-20 6.801 17,778,804 +15,723 12.37% 120,905,733
2012-07-23 2012-07-19 6.812 17,763,081 +12,228 12.36% 121,002,172
2012-07-20 2012-07-18 6.755 17,750,853 -45,420 12.35% 119,902,750
2012-07-19 2012-07-17 6.640 17,796,273 +8,735 12.38% 118,172,101
2012-07-18 2012-07-16 6.640 17,787,538 +29,697 12.38% 118,114,099
2012-07-17 2012-07-13 6.846 17,757,841 -8,734 12.35% 121,576,393
2012-07-16 2012-07-12 6.869 17,766,575 +22,710 12.36% 122,042,999
2012-07-13 2012-07-11 6.640 17,743,865 -22,710 12.34% 117,824,098
2012-07-12 2012-07-10 6.262 17,766,575 -13,976 12.36% 111,262,534
2012-07-11 2012-07-09 6.297 17,780,551 +31,445 12.37% 111,960,753
2012-07-10 2012-07-06 6.297 17,749,106 -10,482 12.35% 111,762,750
2012-07-09 2012-07-05 6.194 17,759,588 +33,192 12.36% 109,998,828
2012-07-06 2012-07-04 6.217 17,726,396 -1,747 12.33% 110,199,134
2012-07-05 2012-07-03 6.159 17,728,143 +17,469 12.33% 109,195,170
2012-07-04 2012-06-29 6.194 17,710,674 +6,988 12.32% 109,695,866
2012-07-03 2012-06-28 6.274 17,703,686 -8,735 12.32% 111,071,379
2012-06-29 2012-06-27 6.354 17,712,421 -8,734 12.32% 112,545,676
2012-06-28 2012-06-26 6.159 17,721,155 -40,179 12.33% 109,152,128
2012-06-27 2012-06-25 6.022 17,761,334 +1,746 12.36% 106,959,467
2012-06-25 2012-06-21 6.102 17,759,588 -64,635 12.36% 108,372,228
2012-06-22 2012-06-20 6.125 17,824,223 +40,179 12.40% 109,174,772
2012-06-20 2012-06-18 6.205 17,784,044 -10,482 12.37% 110,353,908
2012-06-19 2012-06-15 6.045 17,794,526 +10,482 12.38% 107,566,801
2012-06-18 2012-06-14 6.056 17,784,044 +1,747 12.37% 107,707,043
2012-06-12 2012-06-08 5.999 17,782,297 -1,747 12.37% 106,678,537
2012-06-07 2012-06-05 5.953 17,784,044 +27,950 12.37% 105,874,598
2012-06-06 2012-06-04 5.816 17,756,094 -8,734 12.35% 103,268,782
2012-06-05 2012-06-01 6.091 17,764,828 +3,494 12.36% 108,200,818
2012-06-04 2012-05-31 6.297 17,761,334 +12,228 12.36% 111,839,747
2012-06-01 2012-05-30 6.056 17,749,106 +8,735 12.35% 107,495,445
2012-05-31 2012-05-29 6.137 17,740,371 +50,660 12.34% 108,864,277
2012-05-29 2012-05-25 6.068 17,689,711 +29,698 12.31% 107,338,251
2012-05-28 2012-05-24 6.388 17,660,013 -17,469 12.29% 112,819,228
2012-05-25 2012-05-23 6.572 17,677,482 +12,228 12.30% 116,168,987
2012-05-24 2012-05-22 6.537 17,665,254 +24,457 12.29% 115,481,895
2012-05-23 2012-05-21 6.297 17,640,797 +36,685 12.27% 111,080,749
2012-05-22 2012-05-18 6.698 17,604,112 +39,306 12.25% 117,903,825
2012-05-21 2012-05-17 7.334 17,564,806 -1,747 12.22% 128,816,009
2012-05-18 2012-05-16 6.893 17,566,553 +711,354 12.22% 121,078,144
2012-05-17 2012-05-15 7.155 16,855,199 +11,740 12.21% 120,596,999
2012-05-16 2012-05-14 7.620 16,843,459 -1,677 12.21% 128,346,346
2012-05-15 2012-05-11 7.572 16,845,136 -10,063 12.21% 127,555,624
2012-05-14 2012-05-10 7.703 16,855,199 -11,740 12.21% 129,842,769
2012-05-11 2012-05-09 7.692 16,866,939 +36,897 12.22% 129,732,072
2012-05-10 2012-05-08 7.668 16,830,042 +5,032 12.20% 129,046,889
2012-05-09 2012-05-07 7.954 16,825,010 -6,709 12.19% 133,823,545
2012-05-08 2012-05-04 8.013 16,831,719 +1,677 12.20% 134,880,482
2012-05-07 2012-05-03 7.978 16,830,042 +3,355 12.20% 134,264,959
2012-05-04 2012-05-02 7.930 16,826,687 +1,677 12.19% 133,435,574
2012-05-03 2012-04-30 7.882 16,825,010 +15,095 12.19% 132,619,735
2012-05-02 2012-04-27 7.990 16,809,915 -5,032 12.18% 134,304,847
2012-04-30 2012-04-26 8.061 16,814,947 -1,677 12.18% 135,548,141
2012-04-27 2012-04-25 8.157 16,816,624 -8,386 12.19% 137,165,939
2012-04-26 2012-04-24 8.109 16,825,010 -11,740 12.19% 136,431,800
2012-04-25 2012-04-23 8.049 16,836,750 +40,252 12.20% 135,523,123
2012-04-24 2012-04-20 8.240 16,796,498 +16,772 12.17% 138,403,845
2012-04-23 2012-04-19 8.240 16,779,726 -6,709 12.16% 138,265,643
2012-04-20 2012-04-18 8.228 16,786,435 +3,354 12.16% 138,120,751
2012-04-19 2012-04-17 8.121 16,783,081 +10,063 12.16% 136,291,938
2012-04-18 2012-04-16 8.180 16,773,018 +15,095 12.15% 137,210,294
2012-04-17 2012-04-13 8.324 16,757,923 +1,677 12.14% 139,484,830
2012-04-16 2012-04-12 7.930 16,756,246 -10,063 12.14% 132,876,977
2012-04-13 2012-04-11 7.882 16,766,309 -35,221 12.15% 132,157,036
2012-04-12 2012-04-10 7.894 16,801,530 +8,386 12.18% 132,635,014
2012-04-11 2012-04-05 7.954 16,793,144 +15,095 12.17% 133,570,088
2012-04-10 2012-04-03 8.204 16,778,049 -38,575 12.16% 137,651,600
2012-04-05 2012-04-02 7.906 16,816,624 +355,561 12.19% 132,954,704
2012-04-03 2012-03-30 7.513 16,461,063 +8,386 11.93% 123,665,851
2012-04-02 2012-03-29 7.513 16,452,677 +1,845 11.92% 123,602,851
2012-03-30 2012-03-28 7.572 16,450,832 +24,319 11.92% 124,569,855
2012-03-29 2012-03-27 7.572 16,426,513 -1,677 11.90% 124,385,705
2012-03-28 2012-03-26 7.441 16,428,190 -16,772 11.90% 122,243,471
2012-03-27 2012-03-23 7.465 16,444,962 +6,709 11.92% 122,760,479
2012-03-26 2012-03-22 7.465 16,438,253 +20,126 11.91% 122,710,396
2012-03-23 2012-03-21 7.727 16,418,127 +8,386 11.90% 126,867,383
2012-03-22 2012-03-20 7.751 16,409,741 +8,386 11.89% 127,193,948
2012-03-21 2012-03-19 7.930 16,401,355 +23,480 11.89% 130,062,692
2012-03-20 2012-03-16 8.109 16,377,875 +56,856 11.87% 132,806,041
2012-03-16 2012-03-14 8.073 16,321,019 +20,127 11.83% 131,761,128
2012-03-15 2012-03-13 8.109 16,300,892 +1,677 11.81% 132,181,796
2012-03-14 2012-03-12 8.216 16,299,215 -13,418 11.81% 133,917,482
2012-03-13 2012-03-09 8.049 16,312,633 +18,449 11.82% 131,304,377
2012-03-09 2012-03-07 7.835 16,294,184 -244,867 11.81% 127,658,387
2012-03-08 2012-03-06 7.847 16,539,051 -38,576 11.98% 129,774,046
2012-03-07 2012-03-05 8.097 16,577,627 +3,355 12.01% 134,228,119
2012-03-06 2012-03-02 8.109 16,574,272 -3,355 12.01% 134,398,599
2012-03-05 2012-03-01 7.990 16,577,627 +16,772 12.01% 132,448,954
2012-03-02 2012-02-29 7.882 16,560,855 +46,961 12.00% 130,537,587
2012-03-01 2012-02-28 7.835 16,513,894 +28,512 11.97% 129,379,726
2012-02-29 2012-02-27 7.393 16,485,382 +40,252 11.95% 121,882,701
2012-02-24 2012-02-22 7.393 16,445,130 -21,803 11.92% 121,585,103
2012-02-23 2012-02-21 7.334 16,466,933 +25,158 11.93% 120,764,476
2012-02-22 2012-02-20 7.632 16,441,775 -20,126 11.91% 125,481,598
2012-02-20 2012-02-16 7.453 16,461,901 +8,385 11.93% 122,690,622
2012-02-17 2012-02-15 7.310 16,453,516 -20,126 11.92% 120,273,669
2012-02-16 2012-02-14 7.322 16,473,642 -1,677 11.94% 120,617,233
2012-02-15 2012-02-13 7.417 16,475,319 -10,063 11.94% 122,201,232
2012-02-14 2012-02-10 7.441 16,485,382 +36,898 11.95% 122,669,041
2012-02-13 2012-02-09 7.560 16,448,484 -21,803 11.92% 124,355,930
2012-02-10 2012-02-08 7.513 16,470,287 -5,032 11.94% 123,735,148
2012-02-09 2012-02-07 7.310 16,475,319 +11,740 11.94% 120,433,046
2012-02-08 2012-02-06 7.453 16,463,579 +50,316 11.93% 122,703,128
2012-02-07 2012-02-03 7.107 16,413,263 -1,677 11.89% 116,652,098
2012-02-06 2012-02-02 6.881 16,414,940 -5,032 11.90% 112,944,862
2012-02-03 2012-02-01 6.893 16,419,972 -5,032 11.90% 113,175,290
2012-02-02 2012-01-31 6.821 16,425,004 +10,064 11.90% 112,034,783
2012-01-31 2012-01-27 6.511 16,414,940 -6,709 11.90% 106,876,767
2012-01-30 2012-01-26 6.738 16,421,649 +20,126 11.90% 110,641,124
2012-01-27 2012-01-20 6.261 16,401,523 +23,480 11.89% 102,682,125
2012-01-26 2012-01-19 6.201 16,378,043 +3,355 11.87% 101,558,603
2012-01-20 2012-01-18 5.962 16,374,688 +13,417 11.87% 97,632,499
2012-01-19 2012-01-17 6.022 16,361,271 +11,740 11.86% 98,528,026
2012-01-18 2012-01-16 5.915 16,349,531 +3,355 11.85% 96,702,642
2012-01-17 2012-01-13 6.082 16,346,176 +20,126 11.85% 99,411,748
2012-01-16 2012-01-12 5.915 16,326,050 +1,677 11.83% 96,563,759
2012-01-13 2012-01-11 5.939 16,324,373 +6,709 11.83% 96,943,170
2012-01-11 2012-01-09 6.022 16,317,664 +11,740 11.82% 98,265,423
2012-01-10 2012-01-06 6.058 16,305,924 +1,677 11.82% 98,778,060
2012-01-06 2012-01-04 6.308 16,304,247 +11,740 11.81% 102,850,826
2012-01-04 2011-12-30 6.261 16,292,507 +20,126 11.81% 101,999,627
2012-01-03 2011-12-29 6.320 16,272,381 -1,677 11.79% 102,843,853
2011-12-30 2011-12-28 6.356 16,274,058 +43,607 11.79% 103,436,647
2011-12-29 2011-12-23 6.380 16,230,451 +11,740 11.76% 103,546,574
2011-12-23 2011-12-21 6.368 16,218,711 +1,677 11.75% 103,278,271
2011-12-22 2011-12-20 6.320 16,217,034 +13,418 11.75% 102,494,052
2011-12-21 2011-12-19 6.427 16,203,616 -65,410 11.74% 104,148,273
2011-12-20 2011-12-16 6.606 16,269,026 -53,670 11.79% 107,478,769
2011-12-19 2011-12-15 6.904 16,322,696 +9,225 11.83% 112,699,456
2011-12-15 2011-12-13 6.904 16,313,471 +1,677 11.82% 112,635,763
2011-12-14 2011-12-12 6.857 16,311,794 -30,189 11.82% 111,846,124
2011-12-13 2011-12-09 6.845 16,341,983 -70,442 11.84% 111,858,248
2011-12-12 2011-12-08 7.059 16,412,425 -6,708 11.89% 115,863,282
2011-12-09 2011-12-07 6.964 16,419,133 +5,031 11.90% 114,344,277
2011-12-07 2011-12-05 7.370 16,414,102 +15,095 11.89% 120,964,231
2011-12-06 2011-12-02 7.393 16,399,007 +10,063 11.88% 121,244,098
2011-12-05 2011-12-01 7.095 16,388,944 +13,417 11.88% 116,283,823
2011-12-02 2011-11-30 6.833 16,375,527 +3,355 11.87% 111,892,576
2011-12-01 2011-11-29 6.916 16,372,172 +20,126 11.86% 113,236,297
2011-11-30 2011-11-28 6.738 16,352,046 +5,031 11.85% 110,172,173
2011-11-25 2011-11-23 6.881 16,347,015 -1,677 11.85% 112,477,496
2011-11-24 2011-11-22 7.000 16,348,692 -8,386 11.85% 114,438,585
2011-11-23 2011-11-21 7.131 16,357,078 +16,772 11.85% 116,642,891
2011-11-22 2011-11-18 7.143 16,340,306 +112,371 11.84% 116,718,144
2011-11-21 2011-11-17 7.274 16,227,935 -6,709 11.76% 118,044,148
2011-11-18 2011-11-16 7.417 16,234,644 +15,095 11.76% 120,416,090
2011-11-17 2011-11-15 7.358 16,219,549 +16,771 11.75% 119,337,052
2011-11-16 2011-11-14 7.322 16,202,778 -10,063 11.74% 118,634,012
2011-11-15 2011-11-11 7.381 16,212,841 +35,221 11.75% 119,674,367
2011-11-14 2011-11-10 7.381 16,177,620 +20,294 11.72% 119,414,385
2011-11-11 2011-11-09 7.870 16,157,326 +72,118 11.71% 127,164,178
2011-11-10 2011-11-08 7.656 16,085,208 +10,063 11.66% 123,143,949
2011-11-09 2011-11-07 7.775 16,075,145 +16,772 11.65% 124,983,839
2011-11-08 2011-11-04 7.870 16,058,373 +161,848 11.64% 126,385,381
2011-11-07 2011-11-03 7.751 15,896,525 +18,449 11.52% 123,215,947
2011-11-04 2011-11-02 7.775 15,878,076 +6,708 11.51% 123,451,633
2011-11-03 2011-11-01 7.835 15,871,368 +18,449 11.50% 124,345,793
2011-11-02 2011-10-31 8.133 15,852,919 +20,126 11.49% 128,927,328
2011-11-01 2011-10-28 8.252 15,832,793 -92,244 11.47% 130,651,679
2011-10-31 2011-10-27 7.990 15,925,037 -11,741 11.54% 127,235,007
2011-10-28 2011-10-26 7.787 15,936,778 +115,726 11.55% 124,098,082
2011-10-27 2011-10-25 7.870 15,821,052 +10,063 11.46% 124,517,576
2011-10-26 2011-10-24 7.489 15,810,989 +5,031 11.46% 118,405,001
2011-10-25 2011-10-21 6.940 15,805,958 +8,386 11.45% 109,697,107
2011-10-24 2011-10-20 7.036 15,797,572 -3,354 11.45% 111,145,970
2011-10-21 2011-10-19 7.310 15,800,926 +36,898 11.45% 115,503,297
2011-10-20 2011-10-18 7.274 15,764,028 +77,150 11.42% 114,669,627
2011-10-19 2011-10-17 7.858 15,686,878 +15,094 11.37% 123,274,514
2011-10-18 2011-10-14 7.692 15,671,784 -45,284 11.36% 120,539,537
2011-10-17 2011-10-13 7.632 15,717,068 -16,771 11.39% 119,950,723
2011-10-14 2011-10-12 6.642 15,733,839 -21,804 11.40% 104,506,009
2011-10-13 2011-10-11 6.141 15,755,643 -31,866 11.42% 96,759,748
2011-10-12 2011-10-10 5.962 15,787,509 +13,417 11.44% 94,131,500
2011-10-11 2011-10-07 6.034 15,774,092 +82,182 11.43% 95,180,121
2011-10-10 2011-10-06 6.070 15,691,910 +8,386 11.37% 95,245,608
2011-10-07 2011-10-04 5.688 15,683,524 +192,875 11.37% 89,209,971
2011-10-06 2011-10-03 5.784 15,490,649 +6,709 11.23% 89,590,656
2011-10-04 2011-09-30 5.974 15,483,940 -58,701 11.22% 92,506,142
2011-10-03 2011-09-28 6.201 15,542,641 -43,607 11.26% 96,378,358
2011-09-30 2011-09-27 6.201 15,586,248 +25,158 11.29% 96,648,761
2011-09-28 2011-09-26 6.201 15,561,090 +63,733 11.28% 96,492,759
2011-09-27 2011-09-23 6.571 15,497,357 -335,436 11.23% 101,826,450
2011-09-26 2011-09-22 6.952 15,832,793 +72,119 11.47% 110,072,151
2011-09-23 2011-09-21 7.238 15,760,674 +30,189 11.42% 114,081,400
2011-09-22 2011-09-20 7.036 15,730,485 +70,441 11.40% 110,673,970
2011-09-21 2011-09-19 7.107 15,660,044 +75,473 11.35% 111,298,831
2011-09-20 2011-09-16 7.143 15,584,571 +38,575 11.29% 111,319,960
2011-09-19 2011-09-15 7.155 15,545,996 -58,701 11.27% 111,229,803
2011-09-16 2011-09-14 7.179 15,604,697 -18,449 11.31% 112,021,968
2011-09-14 2011-09-09 7.870 15,623,146 -3,354 11.32% 122,959,982
2011-09-12 2011-09-08 8.025 15,626,500 -5,032 11.32% 125,408,839
2011-09-09 2011-09-07 8.085 15,631,532 -18,449 11.33% 126,381,237
2011-09-08 2011-09-06 7.954 15,649,981 -36,897 11.34% 124,477,545
2011-09-07 2011-09-05 8.085 15,686,878 -16,772 11.37% 126,828,711
2011-09-06 2011-09-02 8.240 15,703,650 -21,803 11.38% 129,398,732
2011-09-05 2011-09-01 8.324 15,725,453 +8,385 11.40% 130,891,050
2011-09-02 2011-08-31 8.204 15,717,068 -13,417 11.39% 128,947,028
2011-09-01 2011-08-30 8.168 15,730,485 -18,449 11.40% 128,494,355
2011-08-31 2011-08-29 8.324 15,748,934 -15,094 11.41% 131,086,495
2011-08-30 2011-08-26 8.347 15,764,028 -10,064 11.42% 131,588,096
2011-08-26 2011-08-24 8.288 15,774,092 +5,032 11.43% 130,731,589
2011-08-25 2011-08-23 8.300 15,769,060 +11,740 11.43% 130,877,928
2011-08-24 2011-08-22 8.168 15,757,320 -30,189 11.42% 128,713,557
2011-08-23 2011-08-19 8.288 15,787,509 -20,126 11.44% 130,842,786
2011-08-22 2011-08-18 8.359 15,807,635 -26,835 11.45% 132,140,603
2011-08-19 2011-08-17 8.359 15,834,470 +1,677 11.47% 132,364,924
2011-08-18 2011-08-16 8.240 15,832,793 +11,741 11.47% 130,462,876
2011-08-17 2011-08-15 8.061 15,821,052 -10,064 11.46% 127,536,184
2011-08-16 2011-08-12 7.644 15,831,116 -46,960 11.47% 121,009,907
2011-08-15 2011-08-11 7.477 15,878,076 -8,386 11.51% 118,718,058
2011-08-12 2011-08-10 7.453 15,886,462 +68,764 11.51% 118,401,873
2011-08-11 2011-08-09 7.250 15,817,698 +90,567 11.46% 114,682,783
2011-08-10 2011-08-08 7.751 15,727,131 -58,701 11.40% 121,902,953
2011-08-09 2011-08-05 8.455 15,785,832 +30,189 11.44% 133,464,289
2011-08-08 2011-08-04 8.956 15,755,643 +5,032 11.42% 141,100,137
2011-08-05 2011-08-03 8.944 15,750,611 +65,410 11.41% 140,867,249
2011-08-04 2011-08-02 8.967 15,685,201 +95,599 11.37% 140,656,334
2011-08-03 2011-08-01 8.956 15,589,602 -28,512 11.30% 139,613,151
2011-08-02 2011-07-29 8.848 15,618,114 +38,575 11.32% 138,192,305
2011-08-01 2011-07-28 8.884 15,579,539 +18,449 11.29% 138,408,334
2011-07-29 2011-07-27 8.884 15,561,090 +3,354 11.28% 138,244,433
2011-07-28 2011-07-26 8.824 15,557,736 +53,670 11.27% 137,287,022
2011-07-27 2011-07-25 8.729 15,504,066 -6,709 11.23% 135,334,354
2011-07-26 2011-07-22 8.765 15,510,775 -18,449 11.24% 135,947,806
2011-07-25 2011-07-21 8.824 15,529,224 +55,347 11.25% 137,035,421
2011-07-22 2011-07-20 8.765 15,473,877 -11,740 11.21% 135,624,405
2011-07-21 2011-07-19 8.884 15,485,617 +26,835 11.22% 137,573,933
2011-07-20 2011-07-18 9.063 15,458,782 -68,765 11.20% 140,100,676
2011-07-19 2011-07-15 8.848 15,527,547 -100,630 11.25% 137,390,949
2011-07-18 2011-07-14 8.920 15,628,177 -5,032 11.32% 139,399,522
2011-07-15 2011-07-13 8.860 15,633,209 -53,669 11.33% 138,512,291
2011-07-14 2011-07-12 8.908 15,686,878 +36,897 11.37% 139,736,058
2011-07-13 2011-07-11 9.099 15,649,981 -33,543 11.34% 142,393,354
2011-07-12 2011-07-08 9.182 15,683,524 +100,631 11.37% 144,007,710
2011-07-11 2011-07-07 9.373 15,582,893 +13,417 11.29% 146,056,874
2011-07-08 2011-07-06 9.516 15,569,476 +11,740 11.28% 148,159,073
2011-07-07 2011-07-05 9.659 15,557,736 -1,677 11.27% 150,273,632
2011-07-06 2011-07-04 9.659 15,559,413 +8,386 11.28% 150,289,830
2011-07-05 2011-06-30 9.766 15,551,027 +73,796 11.27% 151,877,816
2011-07-04 2011-06-29 9.480 15,477,231 +15,094 11.22% 146,727,581
2011-06-30 2011-06-28 9.421 15,462,137 -1,677 11.20% 145,662,572
2011-06-29 2011-06-27 9.373 15,463,814 +3,354 11.21% 144,940,758
2011-06-28 2011-06-24 9.421 15,460,460 +87,214 11.20% 145,646,774
2011-06-27 2011-06-23 8.944 15,373,246 -10,064 11.14% 137,492,246
2011-06-24 2011-06-22 8.896 15,383,310 -23,480 11.15% 136,848,482
2011-06-23 2011-06-21 9.063 15,406,790 -36,898 11.16% 139,629,480
2011-06-22 2011-06-20 9.289 15,443,688 +26,835 11.19% 143,462,978
2011-06-21 2011-06-17 9.325 15,416,853 +36,898 11.17% 143,765,226
2011-06-20 2011-06-16 9.301 15,379,955 +40,252 11.15% 143,054,338
2011-06-17 2011-06-15 9.480 15,339,703 +15,095 11.12% 145,423,785
2011-06-16 2011-06-14 9.361 15,324,608 +50,315 11.10% 143,453,252
2011-06-15 2011-06-13 9.206 15,274,293 +199,584 11.07% 140,614,395
2011-06-14 2011-06-10 9.540 15,074,709 +63,733 10.92% 143,810,399
2011-06-13 2011-06-09 9.599 15,010,976 +112,370 10.88% 144,097,411
2011-06-10 2011-06-08 10.076 14,898,606 +31,867 10.80% 150,125,238
2011-06-08 2011-06-03 10.649 14,866,739 +5,031 10.77% 158,313,716
2011-06-07 2011-06-02 10.708 14,861,708 +53,670 10.77% 159,146,256
2011-06-03 2011-06-01 10.852 14,808,038 +10,063 10.73% 160,690,528
2011-06-02 2011-05-31 10.804 14,797,975 -1,677 10.72% 159,875,477
2011-06-01 2011-05-30 10.780 14,799,652 -93,922 10.72% 159,540,629
2011-05-31 2011-05-27 10.911 14,893,574 +16,772 10.79% 162,506,743
2011-05-30 2011-05-26 10.875 14,876,802 +1,677 10.78% 161,791,532
2011-05-27 2011-05-25 10.852 14,875,125 +25,157 10.78% 161,418,528
2011-05-26 2011-05-24 10.971 14,849,968 -1,677 10.76% 162,916,365
2011-05-25 2011-05-23 11.138 14,851,645 +297,699 10.76% 165,414,205
2011-05-24 2011-05-20 11.269 14,553,946 +3,354 10.55% 164,007,585
2011-05-23 2011-05-19 11.448 14,550,592 -290,990 10.54% 166,572,484
2011-05-20 2011-05-18 11.662 14,841,582 +48,638 10.75% 173,089,378
2011-05-19 2011-05-17 11.519 14,792,944 +15,095 10.72% 170,405,303
2011-05-17 2011-05-13 11.639 14,777,849 -18,449 10.71% 171,993,648
2011-05-16 2011-05-12 11.126 14,796,298 -26,835 10.72% 164,621,320
2011-05-13 2011-05-11 11.162 14,823,133 -10,063 10.74% 165,450,171
2011-05-12 2011-05-09 11.233 14,833,196 +63,733 10.75% 166,623,788
2011-05-11 2011-05-06 11.090 14,769,463 +6,709 10.70% 163,794,389
2011-05-09 2011-05-05 11.054 14,762,754 -13,418 10.70% 163,191,856
2011-05-06 2011-05-04 11.042 14,776,172 -13,417 10.71% 163,163,980
2011-05-05 2011-05-03 11.185 14,789,589 +18,449 10.72% 165,428,491
2011-05-04 2011-04-29 11.400 14,771,140 +11,740 10.70% 168,392,705
2011-05-03 2011-04-28 11.507 14,759,400 +33,543 10.70% 169,842,894
2011-04-29 2011-04-27 11.615 14,725,857 -8,385 10.67% 171,037,498
2011-04-28 2011-04-26 11.663 14,734,242 +50,775 10.68% 171,842,057
2011-04-27 2011-04-21 11.663 14,683,467 +26,670 10.71% 171,249,880
2011-04-26 2011-04-20 11.711 14,656,797 -78,342 10.69% 171,642,286
2011-04-21 2011-04-19 11.231 14,735,139 +23,336 10.74% 165,487,610
2011-04-20 2011-04-18 11.087 14,711,803 +23,336 10.73% 163,107,252
2011-04-19 2011-04-15 11.303 14,688,467 +26,669 10.71% 166,020,904
2011-04-18 2011-04-14 11.207 14,661,798 -23,336 10.69% 164,312,085
2011-04-15 2011-04-13 11.375 14,685,134 +1,667 10.71% 167,040,450
2011-04-14 2011-04-12 11.399 14,683,467 +1,667 10.71% 167,373,854
2011-04-13 2011-04-11 11.447 14,681,800 -46,671 10.71% 168,059,504
2011-04-12 2011-04-08 11.459 14,728,471 +11,667 10.74% 168,770,460
2011-04-11 2011-04-07 11.579 14,716,804 +63,340 10.73% 170,402,601
2011-04-08 2011-04-06 11.651 14,653,464 -13,334 10.68% 170,724,139
2011-04-07 2011-04-04 11.711 14,666,798 +38,337 10.69% 171,759,405
2011-04-06 2011-04-01 11.999 14,628,461 +53,339 10.67% 175,523,002
2011-04-04 2011-03-31 11.399 14,575,122 -10,001 10.63% 166,138,851
2011-04-01 2011-03-30 11.939 14,585,123 -201,688 10.63% 174,127,986
2011-03-31 2011-03-29 12.263 14,786,811 -28,336 10.78% 181,326,307
2011-03-30 2011-03-28 12.167 14,815,147 +13,335 10.80% 180,251,679
2011-03-29 2011-03-25 12.143 14,801,812 -5,001 10.79% 179,734,230
2011-03-28 2011-03-24 12.119 14,806,813 -41,671 10.80% 179,439,630
2011-03-25 2011-03-23 11.615 14,848,484 +5,584 10.83% 172,461,783
2011-03-24 2011-03-22 11.171 14,842,900 +35,004 10.82% 165,807,374
2011-03-23 2011-03-21 11.027 14,807,896 +31,670 10.80% 163,284,239
2011-03-22 2011-03-18 11.099 14,776,226 -1,667 10.77% 163,998,795
2011-03-21 2011-03-17 11.015 14,777,893 +6,667 10.78% 162,776,085
2011-03-18 2011-03-16 11.039 14,771,226 +96,677 10.77% 163,057,121
2011-03-16 2011-03-14 10.559 14,674,549 -35,004 10.70% 154,946,879
2011-03-15 2011-03-11 10.823 14,709,553 -80,008 10.73% 159,199,395
2011-03-14 2011-03-10 11.015 14,789,561 +6,667 10.78% 162,904,606
2011-03-11 2011-03-09 10.799 14,782,894 +11,668 10.78% 159,638,402
2011-03-10 2011-03-08 10.799 14,771,226 +25,003 10.77% 159,512,401
2011-03-09 2011-03-07 11.039 14,746,223 +55,006 10.75% 162,781,117
2011-03-08 2011-03-04 11.087 14,691,217 -18,336 10.71% 162,879,019
2011-03-04 2011-03-02 10.739 14,709,553 +25,003 10.73% 157,963,923
2011-03-03 2011-03-01 10.967 14,684,550 -85,009 10.71% 161,043,143
2011-03-02 2011-02-28 11.339 14,769,559 -125,013 10.77% 167,469,119
2011-03-01 2011-02-25 10.319 14,894,572 -11,668 10.86% 153,695,757
2011-02-28 2011-02-24 10.439 14,906,240 +20,002 10.87% 155,604,718
2011-02-25 2011-02-23 10.691 14,886,238 -13,335 10.85% 159,146,855
2011-02-24 2011-02-22 10.799 14,899,573 -1,667 10.86% 160,898,402
2011-02-23 2011-02-21 10.811 14,901,240 +33,337 10.87% 161,095,200
2011-02-22 2011-02-18 10.799 14,867,903 -21,669 10.84% 160,556,402
2011-02-21 2011-02-17 10.739 14,889,572 -3,333 10.86% 159,897,123
2011-02-18 2011-02-16 10.727 14,892,905 +23,335 10.86% 159,754,219
2011-02-17 2011-02-15 10.919 14,869,570 -50,005 10.84% 162,358,564
2011-02-16 2011-02-14 11.039 14,919,575 -23,336 10.88% 164,694,721
2011-02-15 2011-02-11 10.547 14,942,911 +15,002 10.90% 157,601,187
2011-02-14 2011-02-10 10.583 14,927,909 -35,004 10.88% 157,980,311
2011-02-11 2011-02-09 10.763 14,962,913 -20,002 10.91% 161,043,794
2011-02-09 2011-02-07 10.799 14,982,915 -26,669 10.92% 161,798,401
2011-02-08 2011-02-02 10.991 15,009,584 +35,003 10.94% 164,967,931
2011-02-07 2011-01-31 10.583 14,974,581 -1,667 10.92% 158,474,235
2011-01-28 2011-01-26 10.679 14,976,248 +31,670 10.92% 159,929,445
2011-01-27 2011-01-25 10.811 14,944,578 +73,342 10.90% 161,563,721
2011-01-26 2011-01-24 10.427 14,871,236 +106,677 10.84% 155,060,879
2011-01-25 2011-01-21 9.791 14,764,559 -71,674 10.77% 144,559,300
2011-01-24 2011-01-20 10.679 14,836,233 -5,000 10.82% 158,434,242
2011-01-21 2011-01-19 10.871 14,841,233 +45,004 10.82% 161,336,852
2011-01-20 2011-01-18 10.823 14,796,229 +45,005 10.79% 160,137,477
2011-01-19 2011-01-17 10.919 14,751,224 -270,028 10.76% 161,066,362
2011-01-18 2011-01-14 11.063 15,021,252 -41,671 10.95% 166,177,588
2011-01-17 2011-01-13 11.279 15,062,923 +16,668 10.98% 169,891,836
2011-01-14 2011-01-12 11.351 15,046,255 +39,004 10.97% 170,787,056
2011-01-13 2011-01-11 11.315 15,007,251 +61,673 10.94% 169,804,126
2011-01-12 2011-01-10 11.639 14,945,578 +11,668 10.90% 173,948,164
2011-01-11 2011-01-07 11.639 14,933,910 -5,000 10.89% 173,812,363
2011-01-10 2011-01-06 11.819 14,938,910 +20,002 10.89% 176,559,276
2011-01-07 2011-01-05 11.867 14,918,908 +15,001 10.88% 177,038,910
2011-01-06 2011-01-04 11.759 14,903,907 +21,669 10.87% 175,251,445
2011-01-05 2011-01-03 11.483 14,882,238 -20,002 10.85% 170,889,580
2011-01-03 2010-12-29 11.519 14,902,240 +31,670 10.87% 171,655,683
2010-12-30 2010-12-28 11.639 14,870,570 +13,335 10.84% 173,075,163
2010-12-29 2010-12-24 11.867 14,857,235 -76,675 10.83% 176,307,052
2010-12-28 2010-12-22 11.915 14,933,910 -23,336 10.89% 177,933,687
2010-12-23 2010-12-21 11.999 14,957,246 +151,683 10.91% 179,468,005
2010-12-22 2010-12-20 11.879 14,805,563 -46,671 10.80% 175,871,521
2010-12-21 2010-12-17 11.999 14,852,234 +216,689 10.83% 178,207,994
2010-12-20 2010-12-16 11.939 14,635,545 -25,003 10.67% 174,729,961
2010-12-17 2010-12-15 12.023 14,660,548 -110,011 10.69% 176,259,821
2010-12-16 2010-12-14 12.431 14,770,559 +31,670 10.77% 183,608,206
2010-12-15 2010-12-13 12.287 14,738,889 -5,001 10.75% 181,092,350
2010-12-14 2010-12-10 12.239 14,743,890 +16,669 10.75% 180,446,163
2010-12-13 2010-12-09 12.215 14,727,221 -13,335 10.74% 179,888,740
2010-12-09 2010-12-07 12.407 14,740,556 +3,334 10.75% 182,881,512
2010-12-08 2010-12-06 12.359 14,737,222 +11,668 10.75% 182,132,836
2010-12-07 2010-12-03 12.359 14,725,554 -15,002 10.74% 181,988,634
2010-12-06 2010-12-02 12.311 14,740,556 -6,667 10.75% 181,466,568
2010-12-03 2010-12-01 12.047 14,747,223 -113,346 10.75% 177,655,787
2010-12-02 2010-11-30 12.359 14,860,569 -45,004 10.84% 183,657,244
2010-12-01 2010-11-29 12.239 14,905,573 +3,333 10.87% 182,424,955
2010-11-30 2010-11-26 12.359 14,902,240 +1,000 10.87% 184,172,243
2010-11-29 2010-11-25 12.383 14,901,240 -5,000 10.87% 184,517,476
2010-11-26 2010-11-24 12.239 14,906,240 -10,001 10.87% 182,433,118
2010-11-25 2010-11-23 12.239 14,916,241 -21,669 10.88% 182,555,517
2010-11-24 2010-11-22 12.479 14,937,910 -648,402 10.89% 186,405,438
2010-11-23 2010-11-19 12.359 15,586,312 -5,001 11.36% 192,626,480
2010-11-22 2010-11-18 12.527 15,591,313 +20,003 11.37% 195,307,350
2010-11-19 2010-11-17 12.119 15,571,310 +268,361 11.35% 188,704,355
2010-11-18 2010-11-16 12.599 15,302,949 -3,333 11.16% 192,796,803
2010-11-17 2010-11-15 13.127 15,306,282 +13,334 11.16% 200,919,659
2010-11-16 2010-11-12 13.127 15,292,948 +25,003 11.15% 200,744,628
2010-11-15 2010-11-11 13.535 15,267,945 -81,675 11.13% 206,645,088
2010-11-12 2010-11-10 13.199 15,349,620 -191,687 11.19% 202,593,596
2010-11-11 2010-11-09 13.727 15,541,307 -101,678 11.33% 213,328,541
2010-11-10 2010-11-08 13.031 15,642,985 +68,341 11.41% 203,837,861
2010-11-09 2010-11-05 13.199 15,574,644 +21,669 11.36% 205,563,599
2010-11-08 2010-11-04 13.319 15,552,975 -5,001 11.34% 207,143,758
2010-11-05 2010-11-03 12.983 15,557,976 -10,001 11.34% 201,983,437
2010-11-04 2010-11-02 12.887 15,567,977 -36,670 11.35% 200,618,908
2010-11-03 2010-11-01 12.431 15,604,647 +36,670 11.38% 193,976,493
2010-11-02 2010-10-29 12.311 15,567,977 -5,000 11.35% 191,652,700
2010-11-01 2010-10-28 12.359 15,572,977 -35,004 11.35% 192,461,677
2010-10-29 2010-10-27 12.695 15,607,981 +303,365 11.38% 198,138,009
2010-10-28 2010-10-26 12.935 15,304,616 -68,340 11.16% 197,959,614
2010-10-27 2010-10-25 12.239 15,372,956 +25,003 11.21% 188,145,119
2010-10-26 2010-10-22 11.735 15,347,953 -6,668 11.19% 180,104,562
2010-10-25 2010-10-21 11.759 15,354,621 -3,334 11.20% 180,551,282
2010-10-22 2010-10-20 11.627 15,357,955 -5,000 11.20% 178,563,449
2010-10-21 2010-10-19 11.819 15,362,955 +50,005 11.20% 181,570,959
2010-10-20 2010-10-18 11.771 15,312,950 -20,002 11.17% 180,245,019
2010-10-19 2010-10-15 11.999 15,332,952 -23,086 11.18% 183,976,001
2010-10-18 2010-10-14 12.167 15,356,038 -33,337 11.20% 186,832,546
2010-10-15 2010-10-13 11.783 15,389,375 +223,357 11.22% 181,329,252
2010-10-14 2010-10-12 12.095 15,166,018 +1,667 11.06% 183,428,789
2010-10-13 2010-10-11 12.239 15,164,351 -5,000 11.06% 185,592,063
2010-10-12 2010-10-08 12.239 15,169,351 -10,001 11.06% 185,653,256
2010-10-11 2010-10-07 12.215 15,179,352 +28,336 11.07% 185,411,390
2010-10-07 2010-10-05 12.239 15,151,016 +38,337 11.05% 185,428,860
2010-10-06 2010-10-04 12.479 15,112,679 +16,669 11.02% 188,586,324
2010-10-05 2010-09-30 12.719 15,096,010 -405,043 11.01% 192,000,977
2010-10-04 2010-09-29 12.551 15,501,053 -26,669 11.30% 194,548,678
2010-09-30 2010-09-28 12.503 15,527,722 +41,671 11.32% 194,138,140
2010-09-29 2010-09-27 12.599 15,486,051 +1,666 11.29% 195,103,645
2010-09-28 2010-09-24 12.671 15,484,385 +48,339 11.29% 196,197,414
2010-09-27 2010-09-22 12.695 15,436,046 +11,668 11.26% 195,955,353
2010-09-24 2010-09-21 12.719 15,424,378 +5,000 11.25% 196,177,377
2010-09-22 2010-09-20 12.767 15,419,378 +93,344 11.24% 196,853,836
2010-09-21 2010-09-17 12.599 15,326,034 +6,667 11.17% 193,087,644
2010-09-20 2010-09-16 12.527 15,319,367 +62,506 11.17% 191,900,770
2010-09-17 2010-09-15 12.599 15,256,861 -8,334 11.12% 192,216,156
2010-09-16 2010-09-14 12.719 15,265,195 -3,333 11.13% 194,152,783
2010-09-15 2010-09-13 12.887 15,268,528 +1,666 11.13% 196,760,016
2010-09-14 2010-09-10 12.959 15,266,862 +10,001 11.13% 197,837,645
2010-09-13 2010-09-09 12.527 15,256,861 +48,339 11.12% 191,117,778
2010-09-10 2010-09-08 12.239 15,208,522 -11,668 11.09% 186,132,659
2010-09-09 2010-09-07 12.407 15,220,190 +54,172 11.10% 188,832,182
2010-09-08 2010-09-06 12.815 15,166,018 -41,671 11.06% 194,347,169
2010-09-07 2010-09-03 12.935 15,207,689 +11,668 11.09% 196,705,898
2010-09-06 2010-09-02 13.055 15,196,021 +30,003 11.08% 198,378,307
2010-09-03 2010-09-01 12.911 15,166,018 +71,675 11.06% 195,802,953
2010-09-02 2010-08-31 12.359 15,094,343 +35,837 11.01% 186,546,385
2010-09-01 2010-08-30 12.287 15,058,506 +58,339 10.98% 185,019,389
2010-08-31 2010-08-27 12.167 15,000,167 +96,677 10.94% 182,502,765
2010-08-30 2010-08-26 12.167 14,903,490 +81,675 10.87% 181,326,523
2010-08-27 2010-08-25 12.143 14,821,815 +131,681 10.81% 179,977,121
2010-08-26 2010-08-24 12.479 14,690,134 +1,667 10.71% 183,313,520
2010-08-25 2010-08-23 12.671 14,688,467 -6,668 10.71% 186,112,606
2010-08-24 2010-08-20 12.647 14,695,135 +209,189 10.71% 185,844,447
2010-08-23 2010-08-19 13.031 14,485,946 +40,004 10.56% 188,760,920
2010-08-20 2010-08-18 13.439 14,445,942 +57,506 10.53% 194,132,965
2010-08-19 2010-08-17 13.199 14,388,436 +16,669 10.49% 189,907,306
2010-08-18 2010-08-16 12.335 14,371,767 +26,669 10.48% 177,271,403
2010-08-17 2010-08-13 12.263 14,345,098 -153,349 10.46% 175,909,711
2010-08-16 2010-08-12 12.311 14,498,447 +33,337 10.57% 178,486,036
2010-08-13 2010-08-11 12.719 14,465,110 +42,504 10.55% 183,976,776
2010-08-12 2010-08-10 14.230 14,422,606 -2,500 10.52% 205,240,861
2010-08-11 2010-08-09 14.111 14,425,106 -20,002 10.52% 203,545,607
2010-08-10 2010-08-06 13.967 14,445,108 +13,335 10.53% 201,747,970
2010-08-09 2010-08-05 14.087 14,431,773 +33,336 10.52% 203,293,356
2010-08-06 2010-08-04 14.326 14,398,437 -155,016 10.50% 206,279,028
2010-08-05 2010-08-03 13.823 14,553,453 +35,004 10.61% 201,165,697
2010-08-04 2010-08-02 13.583 14,518,449 +45,005 10.59% 197,197,793
2010-08-03 2010-07-30 13.223 14,473,444 -171,685 10.55% 191,376,619
2010-08-02 2010-07-29 12.911 14,645,129 +33,337 10.68% 189,077,944
2010-07-30 2010-07-28 12.671 14,611,792 -48,339 10.65% 185,141,082
2010-07-29 2010-07-27 12.671 14,660,131 +15,002 10.69% 185,753,570
2010-07-28 2010-07-26 12.527 14,645,129 -8,335 10.68% 183,454,808
2010-07-27 2010-07-23 11.939 14,653,464 -21,668 10.68% 174,943,891
2010-07-26 2010-07-22 11.639 14,675,132 +20,002 10.70% 170,800,505
2010-07-23 2010-07-21 11.531 14,655,130 -93,344 10.69% 168,985,119
2010-07-22 2010-07-20 11.183 14,748,474 -21,668 10.75% 164,929,521
2010-07-21 2010-07-19 10.859 14,770,142 +16,668 10.77% 160,386,810
2010-07-20 2010-07-16 11.015 14,753,474 +1,667 10.76% 162,507,113
2010-07-19 2010-07-15 11.051 14,751,807 +35,003 10.76% 163,019,761
2010-07-16 2010-07-14 11.279 14,716,804 +20,003 10.73% 165,988,025
2010-07-15 2010-07-13 11.531 14,696,801 -17,502 10.72% 169,465,618
2010-07-14 2010-07-12 11.519 14,714,303 -20,002 10.73% 169,490,877
2010-07-13 2010-07-09 11.291 14,734,305 -46,204 10.74% 166,362,209
2010-07-12 2010-07-08 11.003 14,780,509 -43,338 10.78% 162,627,552
2010-07-09 2010-07-07 10.907 14,823,847 +1,199 10.81% 161,681,454
2010-07-08 2010-07-06 11.279 14,822,648 +298,365 10.81% 167,181,820
2010-07-07 2010-07-05 10.499 14,524,283 -401,678 10.59% 152,488,873
2010-07-06 2010-07-02 10.931 14,925,961 +128,316 10.88% 163,153,381
2010-07-05 2010-06-30 11.675 14,797,645 +21,669 10.79% 172,759,064
2010-07-02 2010-06-29 11.831 14,775,976 +68,173 10.77% 174,810,893
2010-06-30 2010-06-28 12.311 14,707,803 +114,523 10.72% 181,063,355
2010-06-29 2010-06-25 12.479 14,593,280 -24,121 10.64% 182,104,909
2010-06-28 2010-06-24 12.599 14,617,401 -46,755 10.66% 184,159,810
2010-06-25 2010-06-23 12.767 14,664,156 +262,021 10.69% 187,212,179
2010-06-24 2010-06-22 12.911 14,402,135 -13,335 10.50% 185,940,737
2010-06-23 2010-06-21 12.815 14,415,470 +252,975 10.51% 184,729,161
2010-06-22 2010-06-18 13.031 14,162,495 -25,003 10.33% 184,546,152
2010-06-21 2010-06-17 14.278 14,187,498 +30,004 10.34% 202,576,085
2010-06-18 2010-06-15 14.278 14,157,494 -138,370 10.32% 202,147,673
2010-06-17 2010-06-14 14.063 14,295,864 +108,366 10.42% 201,035,808
2010-06-15 2010-06-11 13.319 14,187,498 -1,666 10.34% 188,957,525
2010-06-14 2010-06-10 13.055 14,189,164 +31,670 10.35% 185,234,170
2010-06-11 2010-06-09 13.055 14,157,494 -360,038 10.32% 184,820,730
2010-06-10 2010-06-08 13.127 14,517,532 +45,004 10.59% 190,566,042
2010-06-09 2010-06-07 12.959 14,472,528 +13,335 10.55% 187,544,163
2010-06-08 2010-06-04 13.439 14,459,193 -8,584 10.54% 194,311,040
2010-06-07 2010-06-03 13.127 14,467,777 +126,595 10.55% 189,912,927
2010-06-04 2010-06-02 13.079 14,341,182 +50,005 10.46% 187,562,859
2010-06-03 2010-06-01 12.815 14,291,177 +16,669 10.42% 183,136,390
2010-06-02 2010-05-31 13.487 14,274,508 +235,109 10.41% 192,514,240
2010-06-01 2010-05-28 13.487 14,039,399 -213,356 10.24% 189,343,424
2010-05-31 2010-05-27 12.791 14,252,755 +25,003 10.39% 182,301,996
2010-05-28 2010-05-26 11.723 14,227,752 +308,616 10.37% 166,788,556
2010-05-27 2010-05-25 11.531 13,919,136 +136,681 10.15% 160,498,532
2010-05-26 2010-05-24 12.599 13,782,455 -70,007 10.05% 173,640,601
2010-05-25 2010-05-20 12.359 13,852,462 +165,017 10.10% 171,198,357
2010-05-24 2010-05-19 13.247 13,687,445 +131,681 9.98% 181,312,130
2010-05-20 2010-05-18 14.278 13,555,764 +210,022 9.88% 193,555,876
2010-05-19 2010-05-17 14.614 13,345,742 +3,334 9.73% 195,040,774
2010-05-18 2010-05-14 15.478 13,342,408 -36,671 9.73% 206,518,673
2010-05-17 2010-05-13 13.439 13,379,079 +5,001 9.76% 179,795,840
2010-05-14 2010-05-12 13.127 13,374,078 -51,506 9.75% 175,556,362
2010-05-13 2010-05-11 11.231 13,425,584 -45,005 9.79% 150,780,241
2010-05-12 2010-05-10 10.823 13,470,589 -41,671 9.82% 145,790,264
2010-05-11 2010-05-07 10.379 13,512,260 +178,352 9.85% 140,242,453
2010-05-10 2010-05-06 10.499 13,333,908 +16,669 9.72% 139,991,255
2010-05-07 2010-05-05 11.111 13,317,239 +140,015 9.71% 147,965,539
2010-05-06 2010-05-04 11.450 13,177,224 +111,678 9.61% 150,881,246
2010-05-05 2010-05-03 11.486 13,065,546 -103,471 9.53% 150,073,952
2010-05-04 2010-04-30 11.775 13,169,017 -219,498 9.63% 155,063,805
2010-05-03 2010-04-29 12.003 13,388,515 -38,246 9.79% 160,707,941
2010-04-30 2010-04-28 12.244 13,426,761 -217,834 9.81% 164,396,824
2010-04-29 2010-04-27 12.172 13,644,595 +321,763 9.97% 166,079,316
2010-04-28 2010-04-26 12.003 13,322,832 +299,315 9.74% 159,919,520
2010-04-27 2010-04-23 11.149 13,023,517 +64,851 9.52% 145,205,277
2010-04-26 2010-04-22 11.149 12,958,666 +48,223 9.47% 144,482,223
2010-04-23 2010-04-21 11.137 12,910,443 +152,983 9.44% 143,789,283
2010-04-22 2010-04-20 11.174 12,757,460 +99,772 9.32% 142,545,764
2010-04-21 2010-04-19 10.680 12,657,688 -48,223 9.25% 135,189,119
2010-04-20 2010-04-16 11.282 12,705,911 -237,789 9.29% 143,345,160
2010-04-19 2010-04-15 11.354 12,943,700 +264,395 9.46% 146,961,920
2010-04-16 2010-04-14 10.199 12,679,305 -28,269 9.27% 129,319,997
2010-04-15 2010-04-13 9.165 12,707,574 -11,640 9.29% 116,464,081
2010-04-14 2010-04-12 9.033 12,719,214 +61,526 9.30% 114,887,981
2010-04-13 2010-04-09 9.093 12,657,688 +114,737 9.25% 115,093,439
2010-04-12 2010-04-08 9.081 12,542,951 -24,943 9.17% 113,899,302
2010-04-09 2010-04-07 9.321 12,567,894 -236,126 9.19% 117,149,003
2010-04-08 2010-04-01 9.297 12,804,020 -49,054 9.36% 119,042,002
2010-04-07 2010-03-31 9.321 12,853,074 -11,640 9.39% 119,807,249
2010-04-01 2010-03-30 9.333 12,864,714 -136,355 9.40% 120,070,479
2010-03-31 2010-03-29 8.840 13,001,069 -31,594 9.50% 114,931,953
2010-03-30 2010-03-26 8.936 13,032,663 -63,189 9.53% 116,465,250
2010-03-29 2010-03-25 8.491 13,095,852 -89,794 9.57% 111,202,063
2010-03-26 2010-03-24 8.347 13,185,646 -33,257 9.64% 110,061,460
2010-03-25 2010-03-23 7.649 13,218,903 +252,754 9.66% 101,117,638
2010-03-24 2010-03-22 7.866 12,966,149 +54,875 9.48% 101,991,303
2010-03-23 2010-03-19 7.746 12,911,274 +221,160 9.44% 100,006,758
2010-03-22 2010-03-18 7.241 12,690,114 +46,560 9.28% 91,883,261
2010-03-19 2010-03-17 7.289 12,643,554 -13,303 9.24% 92,154,422
2010-03-18 2010-03-16 7.337 12,656,857 +53,212 9.25% 92,860,303
2010-03-17 2010-03-15 7.505 12,603,645 +63,189 9.21% 94,592,159
2010-03-16 2010-03-12 7.433 12,540,456 +108,085 9.17% 93,212,936
2010-03-15 2010-03-11 7.457 12,432,371 +49,886 9.09% 92,708,603
2010-03-12 2010-03-10 7.686 12,382,485 +38,246 9.05% 95,166,271
2010-03-11 2010-03-09 7.698 12,344,239 +11,640 9.02% 95,020,800
2010-03-10 2010-03-08 7.758 12,332,599 +23,280 9.01% 95,672,850
2010-03-08 2010-03-04 7.686 12,309,319 +4,989 9.00% 94,603,950
2010-03-05 2010-03-03 7.818 12,304,330 +11,640 8.99% 96,193,497
2010-03-04 2010-03-02 7.698 12,292,690 -24,943 8.98% 94,623,997
2010-03-03 2010-03-01 7.698 12,317,633 +1,663 9.00% 94,815,998
2010-03-02 2010-02-26 7.722 12,315,970 -1,468,306 9.00% 95,099,457
2010-03-01 2010-02-25 7.866 13,784,276 -11,640 10.07% 108,426,664
2010-02-26 2010-02-24 7.662 13,795,916 -164,623 10.08% 105,697,413
2010-02-25 2010-02-23 7.637 13,960,539 +23,280 10.20% 106,622,853
2010-02-24 2010-02-22 7.577 13,937,259 +49,886 10.19% 105,606,903
2010-02-23 2010-02-19 7.349 13,887,373 +1,663 10.15% 102,055,331
2010-02-22 2010-02-18 7.457 13,885,710 -13,303 10.15% 103,546,200
2010-02-19 2010-02-17 7.698 13,899,013 +1,663 10.16% 106,988,801
2010-02-18 2010-02-12 7.698 13,897,350 -6,651 10.16% 106,976,000
2010-02-17 2010-02-11 7.577 13,904,001 -11,640 10.16% 105,354,897
2010-02-12 2010-02-10 7.277 13,915,641 +19,954 10.17% 101,258,847
2010-02-11 2010-02-09 7.156 13,895,687 +54,874 10.16% 99,442,349
2010-02-10 2010-02-08 7.325 13,840,813 +18,292 10.12% 101,380,232
2010-02-09 2010-02-05 7.529 13,822,521 +34,920 10.10% 104,072,498
2010-02-08 2010-02-04 7.770 13,787,601 -79,818 10.08% 107,126,178
2010-02-05 2010-02-03 7.577 13,867,419 +85,638 10.14% 105,077,704
2010-02-04 2010-02-02 7.505 13,781,781 +14,965 10.07% 103,434,238
2010-02-03 2010-02-01 7.373 13,766,816 +41,572 10.06% 101,500,544
2010-02-02 2010-01-29 7.613 13,725,244 +3,326 10.03% 104,495,640
2010-02-01 2010-01-28 7.698 13,721,918 -4,989 10.03% 105,625,598
2010-01-29 2010-01-27 7.649 13,726,907 -76,491 10.03% 105,003,601
2010-01-28 2010-01-26 7.613 13,803,398 -41,572 10.09% 105,090,657
2010-01-27 2010-01-25 7.698 13,844,970 +36,583 10.12% 106,572,801
2010-01-26 2010-01-22 7.902 13,808,387 +74,829 10.09% 109,114,560
2010-01-25 2010-01-21 8.058 13,733,558 +6,651 10.04% 110,670,597
2010-01-22 2010-01-20 8.251 13,726,907 +24,943 10.03% 113,258,601
2010-01-21 2010-01-19 8.287 13,701,964 +31,594 10.01% 113,547,200
2010-01-20 2010-01-18 8.058 13,670,370 +14,966 9.99% 110,161,403
2010-01-19 2010-01-15 8.287 13,655,404 +9,977 9.98% 113,161,361
2010-01-18 2010-01-14 8.395 13,645,427 -530,452 9.97% 114,555,762
2010-01-15 2010-01-13 8.540 14,175,879 +23,280 10.36% 121,055,000
2010-01-14 2010-01-12 8.660 14,152,599 +23,280 10.34% 122,558,400
2010-01-13 2010-01-11 8.407 14,129,319 +129,703 10.33% 118,788,061
2010-01-12 2010-01-08 8.600 13,999,616 -119,726 10.23% 120,391,701
2010-01-11 2010-01-07 8.227 14,119,342 -34,920 10.32% 116,156,882
2010-01-08 2010-01-06 7.938 14,154,262 -59,863 10.35% 112,358,401
2010-01-07 2010-01-05 7.710 14,214,125 +63,189 10.39% 109,585,362
2010-01-06 2010-01-04 7.601 14,150,936 +76,491 10.34% 107,566,399
2010-01-05 2009-12-31 7.505 14,074,445 +24,943 10.29% 105,630,723
2010-01-04 2009-12-29 7.180 14,049,502 +21,618 10.27% 100,881,062
2009-12-30 2009-12-28 7.337 14,027,884 -13,303 10.25% 102,919,196
2009-12-29 2009-12-24 7.156 14,041,187 +3,325 10.26% 100,483,597
2009-12-28 2009-12-22 6.808 14,037,862 -8,314 10.26% 95,563,442
2009-12-23 2009-12-21 6.796 14,046,176 +3,326 10.27% 95,451,100
2009-12-22 2009-12-18 6.699 14,042,850 +23,280 10.26% 94,077,298
2009-12-21 2009-12-17 7.048 14,019,570 +26,606 10.25% 98,811,319
2009-12-18 2009-12-16 7.361 13,992,964 +14,965 10.23% 102,999,597
2009-12-17 2009-12-15 7.337 13,977,999 +3,326 10.22% 102,553,202
2009-12-16 2009-12-14 7.433 13,974,673 +14,966 10.21% 103,873,440
2009-12-15 2009-12-11 7.337 13,959,707 +38,246 10.20% 102,418,998
2009-12-14 2009-12-10 7.216 13,921,461 +66,514 10.18% 100,463,997
2009-12-11 2009-12-09 7.553 13,854,947 +51,549 10.13% 104,649,919
2009-12-10 2009-12-08 7.517 13,803,398 +41,571 10.09% 103,762,497
2009-12-09 2009-12-07 7.770 13,761,827 +31,594 10.06% 106,925,921
2009-12-08 2009-12-04 7.830 13,730,233 +78,155 10.04% 107,506,143
2009-12-07 2009-12-03 7.986 13,652,078 +93,120 9.98% 109,028,798
2009-12-04 2009-12-02 7.938 13,558,958 +79,817 9.91% 107,632,800
2009-12-03 2009-12-01 7.818 13,479,141 -14,966 9.85% 105,378,002
2009-12-02 2009-11-30 7.649 13,494,107 +196,218 9.86% 103,222,804
2009-12-01 2009-11-27 7.517 13,297,889 +106,423 9.72% 99,962,499
2009-11-30 2009-11-26 7.938 13,191,466 -247,766 9.64% 104,715,600
2009-11-27 2009-11-25 8.119 13,439,232 +138,849 9.82% 109,106,999
2009-11-26 2009-11-24 7.337 13,300,383 +84,805 9.72% 97,581,697
2009-11-25 2009-11-23 6.687 13,215,578 +9,978 9.66% 88,376,203
2009-11-24 2009-11-20 6.615 13,205,600 +39,908 9.65% 87,356,498
2009-11-23 2009-11-19 6.615 13,165,692 -18,291 9.62% 87,092,502
2009-11-20 2009-11-18 6.495 13,183,983 +31,594 9.64% 85,627,799
2009-11-19 2009-11-17 6.495 13,152,389 +46,560 9.61% 85,422,601
2009-11-18 2009-11-16 6.735 13,105,829 +14,966 9.58% 88,272,801
2009-11-17 2009-11-13 7.096 13,090,863 -113,075 9.57% 92,895,500
2009-11-16 2009-11-12 6.519 13,203,938 +832 9.65% 86,075,023
2009-11-13 2009-11-11 6.278 13,203,106 -21,617 9.65% 82,893,600
2009-11-12 2009-11-10 5.990 13,224,723 +297,652 9.67% 79,211,879
2009-11-11 2009-11-09 5.990 12,927,071 +18,291 9.45% 77,429,038
2009-11-10 2009-11-06 5.773 12,908,780 +63,189 9.43% 74,524,801
2009-11-09 2009-11-05 5.785 12,845,591 +16,628 9.39% 74,314,499
2009-11-06 2009-11-04 5.893 12,828,963 +3,326 9.38% 75,607,002
2009-11-05 2009-11-03 5.749 12,825,637 -19,954 9.37% 73,736,280
2009-11-04 2009-11-02 5.412 12,845,591 -53,212 9.39% 69,524,999
2009-11-03 2009-10-30 5.184 12,898,803 -18,291 9.43% 66,865,341
2009-11-02 2009-10-29 5.052 12,917,094 +99,771 9.44% 65,251,199
2009-10-30 2009-10-28 5.172 12,817,323 -8,314 9.37% 66,288,802
2009-10-29 2009-10-27 5.148 12,825,637 +4,989 9.37% 66,023,280
2009-10-28 2009-10-23 5.208 12,820,648 +38,245 9.37% 66,768,598
2009-10-27 2009-10-22 5.208 12,782,403 -6,651 9.34% 66,569,422
2009-10-23 2009-10-21 5.232 12,789,054 +9,977 9.35% 66,911,700
2009-10-21 2009-10-19 5.003 12,779,077 -18,291 9.34% 63,939,201
2009-10-19 2009-10-15 5.052 12,797,368 -4,989 9.35% 64,646,398
2009-10-16 2009-10-14 5.148 12,802,357 -1,663 9.36% 65,903,441
2009-10-15 2009-10-13 5.064 12,804,020 -9,977 9.36% 64,834,001
2009-10-13 2009-10-09 4.631 12,813,997 +33,257 9.37% 59,336,200
2009-10-12 2009-10-08 4.727 12,780,740 +24,943 9.34% 60,411,961
2009-10-09 2009-10-07 4.582 12,755,797 +83,143 9.32% 58,453,021
2009-10-08 2009-10-06 4.570 12,672,654 +59,863 9.26% 57,919,601
2009-10-07 2009-10-05 4.474 12,612,791 +33,257 9.22% 56,432,401
2009-10-06 2009-10-02 4.498 12,579,534 +8,315 9.19% 56,586,201
2009-10-05 2009-09-30 4.570 12,571,219 +24,943 9.19% 57,455,998
2009-10-02 2009-09-29 4.594 12,546,276 +1,662 9.17% 57,643,798
2009-09-30 2009-09-28 4.643 12,544,614 -3,325 9.17% 58,239,682
2009-09-28 2009-09-24 4.570 12,547,939 -14,966 9.17% 57,349,598
2009-09-25 2009-09-23 4.655 12,562,905 -8,314 9.18% 58,475,700
2009-09-24 2009-09-22 4.739 12,571,219 +83,143 9.19% 59,572,798
2009-09-23 2009-09-21 4.546 12,488,076 +134,691 9.13% 56,775,598
2009-09-22 2009-09-18 4.715 12,353,385 -5,820 9.03% 58,243,361
2009-09-21 2009-09-17 4.823 12,359,205 +48,223 9.03% 59,608,651
2009-09-18 2009-09-16 4.679 12,310,982 -4,988 9.00% 57,599,231
2009-09-17 2009-09-15 4.619 12,315,970 +1,662 9.00% 56,881,918
2009-09-16 2009-09-14 4.582 12,314,308 +36,583 9.00% 56,429,912
2009-09-15 2009-09-11 4.582 12,277,725 +7,483 8.97% 56,262,272
2009-09-14 2009-09-10 4.715 12,270,242 +46,560 8.97% 57,851,361
2009-09-11 2009-09-09 4.691 12,223,682 +16,629 8.93% 57,337,801
2009-09-10 2009-09-08 4.787 12,207,053 +8,314 8.92% 58,434,359
2009-09-09 2009-09-07 4.727 12,198,739 +11,640 8.92% 57,660,961
2009-09-08 2009-09-04 4.739 12,187,099 -44,897 8.91% 57,752,521
2009-09-07 2009-09-03 4.510 12,231,996 -41,571 8.94% 55,170,000
2009-09-04 2009-09-02 4.426 12,273,567 +33,257 8.97% 54,324,158
2009-09-03 2009-09-01 4.450 12,240,310 -8,315 8.95% 54,471,399
2009-09-02 2009-08-31 4.510 12,248,625 -224,486 8.95% 55,245,002
2009-09-01 2009-08-28 4.727 12,473,111 +131,366 9.12% 58,957,862
2009-08-31 2009-08-27 5.352 12,341,745 -8,314 9.02% 66,055,801
2009-08-28 2009-08-26 5.124 12,350,059 -23,280 9.03% 63,278,040
2009-08-27 2009-08-25 4.955 12,373,339 -76,492 9.04% 61,313,840
2009-08-26 2009-08-24 4.871 12,449,831 +8,315 9.10% 60,644,702
2009-08-25 2009-08-21 4.763 12,441,516 -3,326 9.09% 59,257,438
2009-08-21 2009-08-19 4.570 12,444,842 -34,920 9.10% 56,878,400
2009-08-20 2009-08-18 4.679 12,479,762 -18,292 9.12% 58,388,900
2009-08-19 2009-08-17 4.727 12,498,054 +39,909 9.13% 59,075,762
2009-08-18 2009-08-14 4.787 12,458,145 -16,629 9.11% 59,636,320
2009-08-17 2009-08-13 4.751 12,474,774 -8,314 9.12% 59,265,802
2009-08-14 2009-08-12 4.570 12,483,088 -16,628 9.12% 57,053,201
2009-08-12 2009-08-10 4.510 12,499,716 +64,851 9.14% 56,377,498
2009-08-11 2009-08-07 4.522 12,434,865 -13,303 9.09% 56,234,561
2009-08-10 2009-08-06 4.787 12,448,168 -28,268 9.10% 59,588,561
2009-08-07 2009-08-05 4.727 12,476,436 +187,903 9.12% 58,973,578
2009-08-06 2009-08-04 4.390 12,288,533 +19,954 8.98% 53,946,999
2009-08-05 2009-08-03 4.149 12,268,579 +78,154 8.97% 50,908,200
2009-08-04 2009-07-31 4.065 12,190,425 +289,338 8.91% 49,557,562
2009-08-03 2009-07-30 4.017 11,901,087 -6,651 8.70% 47,808,760
2009-07-31 2009-07-29 4.005 11,907,738 +1,662 8.70% 47,692,259
2009-07-30 2009-07-28 4.089 11,906,076 +28,269 8.70% 48,688,002
2009-07-29 2009-07-27 4.137 11,877,807 -13,303 8.68% 49,143,840
2009-07-28 2009-07-24 4.029 11,891,110 -83,143 8.69% 47,911,701
2009-07-27 2009-07-23 3.945 11,974,253 +1,663 8.75% 47,238,561
2009-07-24 2009-07-22 3.969 11,972,590 +99,772 8.75% 47,520,000
2009-07-23 2009-07-21 3.837 11,872,818 +6,651 8.68% 45,553,199
2009-07-22 2009-07-20 3.765 11,866,167 -13,303 8.67% 44,671,360
2009-07-20 2009-07-16 3.548 11,879,470 -13,303 8.68% 42,149,601
2009-07-17 2009-07-15 3.548 11,892,773 +9,978 8.69% 42,196,801
2009-07-16 2009-07-14 3.536 11,882,795 -4,989 8.68% 42,018,478
2009-07-15 2009-07-13 3.584 11,887,784 -44,897 8.69% 42,608,040
2009-07-13 2009-07-09 3.548 11,932,681 +16,628 8.72% 42,338,399
2009-07-10 2009-07-08 3.596 11,916,053 -14,965 8.71% 42,852,681
2009-07-09 2009-07-07 3.560 11,931,018 -3,326 8.72% 42,475,999
2009-07-08 2009-07-06 3.608 11,934,344 -8,314 8.72% 43,062,000
2009-07-07 2009-07-03 3.680 11,942,658 -36,583 8.73% 43,953,838
2009-07-06 2009-07-02 3.692 11,979,241 -14,966 8.76% 44,232,559
2009-07-03 2009-06-30 3.680 11,994,207 +1,663 8.77% 44,143,560
2009-07-02 2009-06-29 3.584 11,992,544 +18,291 8.77% 42,983,519
2009-06-30 2009-06-26 3.668 11,974,253 +9,977 8.75% 43,926,101
2009-06-29 2009-06-25 3.729 11,964,276 +1,663 8.74% 44,609,002
2009-06-25 2009-06-23 3.668 11,962,613 -23,280 8.74% 43,883,401
2009-06-24 2009-06-22 3.837 11,985,893 +3,326 8.76% 45,987,041
2009-06-22 2009-06-18 3.789 11,982,567 -18,292 8.76% 45,397,800
2009-06-19 2009-06-17 3.873 12,000,859 -13,302 8.77% 46,477,482
2009-06-18 2009-06-16 3.825 12,014,161 -19,955 8.78% 45,950,999
2009-06-17 2009-06-15 3.849 12,034,116 +44,898 8.80% 46,316,801
2009-06-15 2009-06-11 3.921 11,989,218 +8,314 8.76% 47,009,198
2009-06-12 2009-06-10 3.909 11,980,904 +16,628 8.76% 46,832,499
2009-06-11 2009-06-09 3.801 11,964,276 -56,537 8.74% 45,472,402
2009-06-10 2009-06-08 3.993 12,020,813 +34,920 8.79% 48,000,561
2009-06-09 2009-06-05 3.969 11,985,893 -3,325 8.76% 47,572,801
2009-06-05 2009-06-03 4.005 11,989,218 +89,794 8.76% 48,018,598
2009-06-04 2009-06-02 4.125 11,899,424 +51,549 8.70% 49,090,160
2009-06-03 2009-06-01 4.210 11,847,875 +144,668 8.66% 49,874,998
2009-06-02 2009-05-29 4.149 11,703,207 -1,662 8.55% 48,562,202
2009-06-01 2009-05-27 4.125 11,704,869 +44,897 8.55% 48,287,538
2009-05-29 2009-05-26 4.113 11,659,972 -26,606 8.52% 47,962,079
2009-05-27 2009-05-25 4.149 11,686,578 +6,651 8.54% 48,493,200
2009-05-26 2009-05-22 4.089 11,679,927 -251,091 8.54% 47,763,202
2009-05-25 2009-05-21 4.186 11,931,018 -144,669 8.72% 49,937,998
2009-05-22 2009-05-20 3.981 12,075,687 +6,651 8.83% 48,074,439
2009-05-21 2009-05-19 3.909 12,069,036 -18,291 8.82% 47,177,001
2009-05-20 2009-05-18 3.861 12,087,327 -16,629 8.83% 46,666,979
2009-05-19 2009-05-15 3.825 12,103,956 -28,268 8.85% 46,294,441
2009-05-18 2009-05-14 3.825 12,132,224 -46,560 8.87% 46,402,558
2009-05-15 2009-05-13 3.765 12,178,784 -78,155 8.90% 45,848,238
2009-05-14 2009-05-12 3.656 12,256,939 -84,806 8.96% 44,815,680
2009-05-13 2009-05-11 3.308 12,341,745 -31,594 9.02% 40,821,001
2009-05-12 2009-05-08 3.091 12,373,339 -9,977 9.04% 38,246,740
2009-05-11 2009-05-07 3.079 12,383,316 -13,303 9.05% 38,128,639
2009-05-08 2009-05-06 3.043 12,396,619 +1,459,991 9.06% 37,722,300
2009-05-07 2009-05-05 3.043 10,936,628 -28,269 7.99% 33,279,619
2009-05-06 2009-05-04 2.995 10,964,897 +121,389 8.01% 32,838,120
2009-05-05 2009-04-30 2.947 10,843,508 +1,663 7.93% 31,952,900
2009-05-04 2009-04-29 2.983 10,841,845 -21,617 7.92% 32,339,199
2009-04-30 2009-04-28 3.007 10,863,462 -13,303 7.94% 32,664,999
2009-04-29 2009-04-27 3.007 10,876,765 -199,544 7.95% 32,704,999
2009-04-28 2009-04-24 2.766 11,076,309 +89,795 8.10% 30,640,601
2009-04-27 2009-04-23 2.887 10,986,514 +73,166 8.03% 31,713,600
2009-04-24 2009-04-22 2.851 10,913,348 -3,326 7.98% 31,108,619
2009-04-23 2009-04-21 2.863 10,916,674 +4,989 7.98% 31,249,400
2009-04-22 2009-04-20 2.959 10,911,685 -29,932 7.98% 32,285,039
2009-04-21 2009-04-17 2.971 10,941,617 +3,326 8.00% 32,505,200
2009-04-20 2009-04-16 2.983 10,938,291 -66,515 7.99% 32,626,880
2009-04-17 2009-04-15 2.983 11,004,806 -58,200 8.04% 32,825,281
2009-04-15 2009-04-09 2.863 11,063,006 -63,188 8.09% 31,668,281
2009-04-14 2009-04-08 2.887 11,126,194 -59,863 8.13% 32,116,799
2009-04-09 2009-04-07 2.838 11,186,057 -239,452 8.18% 31,751,439
2009-04-08 2009-04-06 2.586 11,425,509 +61,526 8.35% 29,545,300
2009-04-07 2009-04-03 2.526 11,363,983 -18,292 8.31% 28,702,799
2009-04-06 2009-04-02 2.550 11,382,275 +29,932 8.32% 29,022,801
2009-04-03 2009-04-01 2.574 11,352,343 -34,920 8.30% 29,219,559
2009-04-02 2009-03-31 2.574 11,387,263 -9,977 8.32% 29,309,439
2009-04-01 2009-03-30 2.562 11,397,240 -28,269 8.33% 29,198,039
2009-03-31 2009-03-27 2.538 11,425,509 +172,937 8.35% 28,995,620
2009-03-27 2009-03-25 2.601 11,252,572 +124,715 8.22% 29,273,221
2009-03-26 2009-03-24 2.699 11,127,857 +99,920 8.13% 30,030,976
2009-03-25 2009-03-23 2.589 11,027,937 -1,645 8.15% 28,554,780
2009-03-20 2009-03-18 2.601 11,029,582 -29,614 8.15% 28,693,120
2009-03-19 2009-03-17 2.553 11,059,196 +6,581 8.17% 28,232,400
2009-03-18 2009-03-16 2.553 11,052,615 -74,035 8.16% 28,215,599
2009-03-17 2009-03-13 2.529 11,126,650 -16,453 8.22% 28,134,079
2009-03-13 2009-03-11 2.492 11,143,103 -29,614 8.23% 27,769,301
2009-03-12 2009-03-10 2.504 11,172,717 -51,002 8.25% 27,978,921
2009-03-11 2009-03-09 2.407 11,223,719 +9,872 8.29% 27,015,121
2009-03-10 2009-03-06 2.650 11,213,847 +1,645 8.28% 29,717,759
2009-03-09 2009-03-05 2.747 11,212,202 -18,097 8.28% 30,803,800
2009-03-06 2009-03-04 2.674 11,230,299 +29,614 8.30% 30,034,399
2009-03-05 2009-03-03 2.577 11,200,685 +42,775 8.27% 28,865,919
2009-03-04 2009-03-02 2.516 11,157,910 -13,161 8.24% 28,077,481
2009-03-03 2009-02-27 2.553 11,171,071 -3,291 8.25% 28,517,999
2009-02-25 2009-02-23 2.699 11,174,362 -21,388 8.25% 30,156,480
2009-02-24 2009-02-20 2.674 11,195,750 -16,452 8.27% 29,942,001
2009-02-23 2009-02-19 2.711 11,212,202 -32,905 8.28% 30,394,900
2009-02-19 2009-02-17 2.553 11,245,107 +24,679 8.31% 28,707,001
2009-02-18 2009-02-16 2.577 11,220,428 +3,290 8.29% 28,916,800
2009-02-17 2009-02-13 2.553 11,217,138 -18,097 8.29% 28,635,601
2009-02-16 2009-02-12 2.577 11,235,235 -8,226 8.30% 28,954,960
2009-02-12 2009-02-10 2.468 11,243,461 +8,226 8.31% 27,746,039
2009-02-11 2009-02-09 2.480 11,235,235 -11,517 8.30% 27,862,320
2009-02-10 2009-02-06 2.553 11,246,752 +138,199 8.31% 28,711,201
2009-02-09 2009-02-05 2.553 11,108,553 -26,324 8.21% 28,358,400
2009-02-05 2009-02-03 2.614 11,134,877 +16,453 8.23% 29,102,401
2009-02-04 2009-02-02 2.577 11,118,424 +4,935 8.21% 28,653,919
2009-02-03 2009-01-30 2.614 11,113,489 +4,936 8.21% 29,046,501
2009-02-02 2009-01-29 2.638 11,108,553 +14,807 8.21% 29,303,680
2009-01-30 2009-01-23 2.662 11,093,746 +9,871 8.20% 29,534,340
2009-01-29 2009-01-22 2.662 11,083,875 +1,646 8.19% 29,508,061
2009-01-23 2009-01-21 2.565 11,082,229 -3,291 8.19% 28,425,919
2009-01-14 2009-01-12 2.918 11,085,520 -11,516 8.19% 32,342,401
2009-01-12 2009-01-08 2.674 11,097,036 +11,516 8.20% 29,677,999
2009-01-09 2009-01-07 2.674 11,085,520 +14,807 8.19% 29,647,201
2009-01-08 2009-01-06 2.735 11,070,713 +13,162 8.18% 30,280,501
2009-01-07 2009-01-05 2.662 11,057,551 -8,226 8.17% 29,437,980
2009-01-06 2009-01-02 2.747 11,065,777 +18,097 8.17% 30,401,520
2009-01-05 2008-12-31 2.699 11,047,680 -1,645 8.16% 29,814,601
2009-01-02 2008-12-29 2.650 11,049,325 -16,452 8.16% 29,281,760
2008-12-29 2008-12-22 2.650 11,065,777 +3,290 8.17% 29,325,360
2008-12-23 2008-12-19 2.662 11,062,487 +8,226 8.17% 29,451,121
2008-12-22 2008-12-18 2.614 11,054,261 -6,580 8.17% 28,891,701
2008-12-19 2008-12-17 2.650 11,060,841 +6,580 8.17% 29,312,279
2008-12-18 2008-12-16 2.650 11,054,261 -4,935 8.17% 29,294,841
2008-12-17 2008-12-15 2.638 11,059,196 +8,226 8.17% 29,173,479
2008-12-15 2008-12-11 2.796 11,050,970 +1,645 8.16% 30,898,200
2008-12-12 2008-12-10 2.820 11,049,325 +54,293 8.16% 31,162,240
2008-12-09 2008-12-05 2.565 10,995,032 +1,645 8.12% 28,202,259
2008-12-05 2008-12-03 2.456 10,993,387 -67,454 8.12% 26,995,279
2008-12-03 2008-12-01 2.504 11,060,841 +16,452 8.17% 27,698,759
2008-12-02 2008-11-28 2.541 11,044,389 +6,581 8.16% 28,060,340
2008-12-01 2008-11-27 2.553 11,037,808 +3,290 8.15% 28,177,799
2008-11-28 2008-11-26 2.638 11,034,518 -8,226 8.15% 29,108,380
2008-11-27 2008-11-25 2.614 11,042,744 +8,226 8.16% 28,861,600
2008-11-26 2008-11-24 2.468 11,034,518 +8,226 8.15% 27,230,420
2008-11-25 2008-11-21 2.699 11,026,292 +8,226 8.15% 29,756,881
2008-11-21 2008-11-19 2.650 11,018,066 +3,291 8.14% 29,198,921
2008-11-20 2008-11-18 2.516 11,014,775 +8,226 8.14% 27,717,300
2008-11-18 2008-11-14 2.711 11,006,549 +16,452 8.13% 29,837,400
2008-11-17 2008-11-13 2.699 10,990,097 +75,681 8.12% 29,659,201
2008-11-14 2008-11-12 2.857 10,914,416 -13,162 8.06% 31,179,799
2008-11-13 2008-11-11 2.893 10,927,578 +26,323 8.07% 31,615,919
2008-11-11 2008-11-07 2.918 10,901,255 +6,581 8.05% 31,804,801
2008-11-10 2008-11-06 3.076 10,894,674 +13,162 8.05% 33,507,321
2008-11-07 2008-11-05 3.319 10,881,512 -6,581 8.04% 36,112,440
2008-11-06 2008-11-04 3.221 10,888,093 -8,226 8.04% 35,075,400
2008-11-04 2008-10-31 2.942 10,896,319 +18,097 8.05% 32,055,320
2008-11-03 2008-10-30 3.015 10,878,222 -78,970 8.04% 32,795,521
2008-10-31 2008-10-29 2.674 10,957,192 +42,776 8.09% 29,303,999
2008-10-30 2008-10-28 2.431 10,914,416 +4,935 8.06% 26,535,999
2008-10-29 2008-10-27 2.650 10,909,481 +21,388 8.06% 28,911,161
2008-10-28 2008-10-24 2.930 10,888,093 +44,421 8.04% 31,898,760
2008-10-27 2008-10-23 3.112 10,843,672 -9,871 8.01% 33,745,920
2008-10-24 2008-10-22 3.367 10,853,543 -8,226 8.02% 36,547,379
2008-10-23 2008-10-21 3.294 10,861,769 -3,291 8.02% 35,782,839
2008-10-22 2008-10-20 3.379 10,865,060 -31,259 8.03% 36,718,241
2008-10-17 2008-10-15 3.343 10,896,319 +19,743 8.05% 36,426,500
2008-10-16 2008-10-14 3.379 10,876,576 -54,293 8.03% 36,757,159
2008-10-15 2008-10-13 3.149 10,930,869 -37,840 8.07% 34,415,921
2008-10-14 2008-10-10 3.124 10,968,709 -164,522 8.10% 34,268,380
2008-10-13 2008-10-09 3.428 11,133,231 +8,226 8.22% 38,165,879
2008-10-10 2008-10-08 3.379 11,125,005 +26,323 8.22% 37,596,719
2008-10-09 2008-10-06 3.440 11,098,682 +6,581 8.20% 38,182,361
2008-10-08 2008-10-03 3.623 11,092,101 -3,290 8.19% 40,182,321
2008-10-03 2008-09-30 3.392 11,095,391 -88,842 8.20% 37,631,520
2008-09-30 2008-09-26 3.647 11,184,233 +1,645 8.26% 40,787,999
2008-09-29 2008-09-25 3.647 11,182,588 -41,131 8.26% 40,782,000
2008-09-26 2008-09-24 3.647 11,223,719 +14,807 8.29% 40,932,001
2008-09-24 2008-09-22 3.647 11,208,912 -14,807 8.28% 40,878,002
2008-09-23 2008-09-19 3.501 11,223,719 -52,647 8.29% 39,294,721
2008-09-22 2008-09-18 3.221 11,276,366 +46,067 8.33% 36,326,201
2008-09-19 2008-09-17 3.343 11,230,299 +6,580 8.30% 37,542,998
2008-09-18 2008-09-16 3.465 11,223,719 +27,969 8.29% 38,885,401
2008-09-17 2008-09-12 3.756 11,195,750 +8,226 8.27% 42,054,901
2008-09-16 2008-09-11 3.768 11,187,524 -14,807 8.26% 42,160,001
2008-09-09 2008-09-05 3.951 11,202,331 -6,581 8.28% 44,258,501
2008-09-08 2008-09-04 3.951 11,208,912 -6,580 8.28% 44,284,502
2008-09-05 2008-09-03 4.012 11,215,492 +3,290 8.29% 44,992,198
2008-09-04 2008-09-02 3.951 11,212,202 +3,290 8.28% 44,297,500
2008-09-03 2008-09-01 3.951 11,208,912 -8,226 8.28% 44,284,502
2008-09-02 2008-08-29 3.951 11,217,138 -19,742 8.29% 44,317,001
2008-09-01 2008-08-28 3.647 11,236,880 +8,226 8.30% 40,979,999
2008-08-26 2008-08-21 3.647 11,228,654 +13,162 8.29% 40,949,999
2008-08-25 2008-08-20 3.841 11,215,492 +13,161 8.29% 43,083,438
2008-08-21 2008-08-19 3.574 11,202,331 -3,290 8.28% 40,036,921
2008-08-20 2008-08-18 3.671 11,205,621 +8,226 8.28% 41,138,439
2008-08-18 2008-08-14 3.999 11,197,395 -8,226 8.27% 44,783,480
2008-08-15 2008-08-13 4.133 11,205,621 +16,452 8.28% 46,314,799
2008-08-14 2008-08-12 4.109 11,189,169 +8,226 8.27% 45,974,760
2008-08-13 2008-08-11 4.255 11,180,943 +9,872 8.26% 47,572,001
2008-08-11 2008-08-07 4.303 11,171,071 -16,453 8.25% 48,073,198
2008-08-08 2008-08-05 4.303 11,187,524 -26,323 8.26% 48,144,001
2008-08-07 2008-08-04 4.316 11,213,847 -4,936 8.28% 48,393,599
2008-08-04 2008-07-31 4.364 11,218,783 +6,581 8.29% 48,960,420
2008-08-01 2008-07-30 4.364 11,212,202 -32,905 8.28% 48,931,700
2008-07-31 2008-07-29 4.230 11,245,107 -4,935 8.31% 47,571,602
2008-07-30 2008-07-28 4.243 11,250,042 -3,291 8.31% 47,729,239
2008-07-29 2008-07-25 4.194 11,253,333 -6,581 8.31% 47,196,002
2008-07-28 2008-07-24 4.230 11,259,914 -3,290 8.32% 47,634,242
2008-07-25 2008-07-23 4.243 11,263,204 -39,485 8.32% 47,785,080
2008-07-23 2008-07-21 4.218 11,302,689 +8,226 8.35% 47,677,798
2008-07-22 2008-07-18 4.243 11,294,463 +11,516 8.34% 47,917,699
2008-07-21 2008-07-17 4.012 11,282,947 +4,936 8.33% 45,262,801
2008-07-18 2008-07-16 4.255 11,278,011 -6,581 8.33% 47,985,000
2008-07-17 2008-07-15 3.890 11,284,592 -19,743 8.34% 43,897,600
2008-07-16 2008-07-14 3.841 11,304,335 +24,679 8.35% 43,424,722
2008-07-14 2008-07-10 4.012 11,279,656 +49,357 8.33% 45,249,599
2008-07-11 2008-07-09 4.133 11,230,299 -18,098 8.30% 46,416,798
2008-07-10 2008-07-08 4.012 11,248,397 +11,517 8.31% 45,124,200
2008-07-09 2008-07-07 4.072 11,236,880 +8,226 8.30% 45,760,998
2008-07-08 2008-07-04 3.805 11,228,654 +34,549 8.29% 42,724,499
2008-07-07 2008-07-03 3.829 11,194,105 +9,872 8.27% 42,865,202
2008-07-04 2008-07-02 4.157 11,184,233 +34,549 8.26% 46,498,319
2008-07-03 2008-06-30 4.157 11,149,684 +37,841 8.24% 46,354,682
2008-07-02 2008-06-27 4.267 11,111,843 +55,937 8.21% 47,413,078
2008-06-30 2008-06-26 4.364 11,055,906 +6,581 8.17% 48,249,601
2008-06-26 2008-06-24 4.364 11,049,325 +83,907 8.16% 48,220,881
2008-06-24 2008-06-20 4.474 10,965,418 +55,937 8.10% 49,054,398
2008-06-19 2008-06-17 4.546 10,909,481 -21,388 8.06% 49,599,881
2008-06-18 2008-06-16 4.388 10,930,869 +14,807 8.07% 47,969,681
2008-06-17 2008-06-13 4.498 10,916,062 +3,291 8.06% 49,099,001
2008-06-16 2008-06-12 4.522 10,912,771 -24,679 8.06% 49,349,519
2008-06-13 2008-06-11 4.522 10,937,450 -6,581 8.08% 49,461,122
2008-06-12 2008-06-10 4.583 10,944,031 -18,097 8.08% 50,156,082
2008-06-06 2008-06-04 4.559 10,962,128 +3,290 8.10% 49,972,500
2008-06-05 2008-06-03 4.619 10,958,838 +16,453 8.10% 50,623,602
2008-06-03 2008-05-30 4.741 10,942,385 -46,067 8.08% 51,877,799
2008-05-29 2008-05-27 4.644 10,988,452 -8,226 8.12% 51,027,562
2008-05-28 2008-05-26 4.802 10,996,678 -4,935 8.12% 52,803,602
2008-05-27 2008-05-23 4.850 11,001,613 +6,581 8.13% 53,362,258
2008-05-23 2008-05-21 4.863 10,995,032 -13,162 8.12% 53,463,998
2008-05-22 2008-05-20 4.863 11,008,194 +6,581 8.13% 53,527,999
2008-05-21 2008-05-19 4.923 11,001,613 +24,678 8.13% 54,164,698
2008-05-20 2008-05-16 4.790 10,976,935 -3,290 8.11% 52,575,360
2008-05-19 2008-05-15 4.753 10,980,225 +16,452 8.11% 52,190,678
2008-05-15 2008-05-13 5.008 10,963,773 +116,811 8.10% 54,911,359
2008-05-14 2008-05-09 4.923 10,846,962 -27,969 8.01% 53,403,299
2008-05-13 2008-05-08 4.899 10,874,931 +87,197 8.03% 53,276,600
2008-05-09 2008-05-07 4.413 10,787,734 +8,226 7.97% 47,603,819
2008-05-08 2008-05-06 4.486 10,779,508 -4,936 7.96% 48,353,760
2008-05-07 2008-05-05 4.316 10,784,444 +32,905 7.97% 46,540,501
2008-05-06 2008-05-02 4.316 10,751,539 +3,290 7.94% 46,398,499
2008-05-05 2008-04-30 4.461 10,748,249 +18,098 7.94% 47,952,221
2008-05-02 2008-04-29 4.546 10,730,151 -11,517 7.93% 48,784,558
2008-04-30 2008-04-28 4.656 10,741,668 -32,904 7.94% 50,012,140
2008-04-29 2008-04-25 4.522 10,774,572 +16,452 7.96% 48,724,558
2008-04-28 2008-04-24 4.644 10,758,120 +41,130 7.95% 49,957,959
2008-04-24 2008-04-22 4.595 10,716,990 -31,259 7.92% 49,245,842
2008-04-23 2008-04-21 4.559 10,748,249 -18,097 7.94% 48,997,501
2008-04-22 2008-04-18 4.376 10,766,346 -21,388 7.95% 47,116,799
2008-04-21 2008-04-17 4.425 10,787,734 -129,973 7.97% 47,734,959
2008-04-18 2008-04-16 4.546 10,917,707 +18,098 8.07% 49,637,280
2008-04-17 2008-04-15 4.583 10,899,609 -1,646 8.05% 49,952,498
2008-04-16 2008-04-14 4.619 10,901,255 -41,130 8.05% 50,357,601
2008-04-15 2008-04-11 4.707 10,942,385 -82,261 8.08% 51,510,765
2008-04-14 2008-04-10 4.634 11,024,646 +22,901 8.14% 51,089,205
2008-04-11 2008-04-09 4.744 11,001,745 -19,628 8.17% 52,193,760
2008-04-10 2008-04-08 4.769 11,021,373 -8,179 8.19% 52,556,398
2008-04-09 2008-04-07 4.854 11,029,552 -17,993 8.20% 53,539,420
2008-04-08 2008-04-03 4.842 11,047,545 -40,892 8.21% 53,491,681
2008-04-07 2008-04-02 4.842 11,088,437 -81,786 8.24% 53,689,678
2008-04-03 2008-04-01 4.707 11,170,223 -1,635 8.30% 52,583,302
2008-04-01 2008-03-28 4.891 11,171,858 -39,257 8.30% 54,639,999
2008-03-31 2008-03-27 4.915 11,211,115 +19,628 8.33% 55,106,159
2008-03-28 2008-03-26 5.062 11,191,487 -6,543 8.32% 56,651,761
2008-03-26 2008-03-20 4.989 11,198,030 -22,899 8.32% 55,863,362
2008-03-25 2008-03-19 5.074 11,220,929 +16,357 8.34% 56,937,998
2008-03-20 2008-03-18 4.585 11,204,572 +14,721 8.33% 51,374,998
2008-03-19 2008-03-17 4.903 11,189,851 -22,900 8.31% 54,864,820
2008-03-18 2008-03-14 5.417 11,212,751 +8,179 8.33% 60,735,301
2008-03-17 2008-03-13 5.551 11,204,572 +3,271 8.33% 62,197,998
2008-03-14 2008-03-12 5.502 11,201,301 -279,705 8.32% 61,632,000
2008-03-13 2008-03-11 5.478 11,481,006 -121,042 8.53% 62,890,238
2008-03-12 2008-03-10 5.808 11,602,048 -73,607 8.62% 67,383,498
2008-03-11 2008-03-07 6.114 11,675,655 -9,814 8.68% 71,379,999
2008-03-10 2008-03-06 6.383 11,685,469 -22,900 8.68% 74,583,358
2008-03-07 2008-03-05 6.358 11,708,369 +26,171 8.70% 74,443,199
2008-03-06 2008-03-04 6.542 11,682,198 -13,086 8.68% 76,419,401
2008-03-05 2008-03-03 6.542 11,695,284 +6,543 8.69% 76,505,003
2008-03-04 2008-02-29 6.480 11,688,741 +35,986 8.68% 75,747,602
2008-03-03 2008-02-28 6.407 11,652,755 -8,179 8.66% 74,659,519
2008-02-29 2008-02-27 6.395 11,660,934 -26,171 8.66% 74,569,342
2008-02-28 2008-02-26 6.419 11,687,105 +81,785 8.68% 75,022,500
2008-02-27 2008-02-25 6.236 11,605,320 -32,714 8.62% 72,369,001
2008-02-26 2008-02-22 5.967 11,638,034 -8,178 8.65% 69,442,401
2008-02-22 2008-02-20 5.991 11,646,212 +1,635 8.65% 69,775,998
2008-02-21 2008-02-19 6.077 11,644,577 +22,900 8.65% 70,762,862
2008-02-20 2008-02-18 5.649 11,621,677 -3,271 8.64% 65,650,201
2008-02-19 2008-02-15 5.637 11,624,948 +9,814 8.64% 65,526,539
2008-02-18 2008-02-14 5.722 11,615,134 +14,721 8.63% 66,465,360
2008-02-15 2008-02-13 5.710 11,600,413 -42,528 8.62% 66,239,282
2008-02-14 2008-02-12 5.258 11,642,941 +16,357 8.65% 61,214,800
2008-02-05 2008-02-01 4.622 11,626,584 +16,357 8.64% 53,736,480
2008-02-04 2008-01-31 4.524 11,610,227 +24,536 8.63% 52,525,200
2008-01-31 2008-01-29 4.646 11,585,691 -3,272 8.61% 53,830,798
2008-01-30 2008-01-28 4.769 11,588,963 +14,722 8.61% 55,263,001
2008-01-29 2008-01-25 4.879 11,574,241 -11,450 8.60% 56,466,478
2008-01-28 2008-01-24 4.438 11,585,691 +37,621 8.61% 51,422,578
2008-01-25 2008-01-23 3.852 11,548,070 -75,243 8.58% 44,477,999
2008-01-23 2008-01-21 3.949 11,623,313 -50,706 8.64% 45,904,762
2008-01-22 2008-01-18 4.280 11,674,019 -9,815 8.67% 49,958,998
2008-01-21 2008-01-17 4.426 11,683,834 +24,536 8.68% 51,715,322
2008-01-18 2008-01-16 4.597 11,659,298 +22,900 8.66% 53,602,560
2008-01-17 2008-01-15 4.756 11,636,398 +4,907 8.65% 55,346,919
2008-01-16 2008-01-14 4.720 11,631,491 +11,450 8.64% 54,896,920
2008-01-15 2008-01-11 4.732 11,620,041 +4,907 8.63% 54,984,959
2008-01-11 2008-01-09 4.659 11,615,134 +129,221 8.63% 54,109,620
2008-01-10 2008-01-08 4.781 11,485,913 +39,256 8.53% 54,912,038
2008-01-08 2008-01-04 4.976 11,446,657 +44,164 8.51% 56,963,722
2008-01-03 2007-12-31 5.123 11,402,493 +3,272 8.47% 58,416,982
2008-01-02 2007-12-27 4.940 11,399,221 +78,514 8.47% 56,309,519
2007-12-28 2007-12-24 4.952 11,320,707 +44,164 8.41% 56,060,098
2007-12-27 2007-12-20 4.952 11,276,543 +39,257 8.38% 55,841,398
2007-12-21 2007-12-19 5.123 11,237,286 +8,178 8.35% 57,570,598
2007-12-20 2007-12-18 5.135 11,229,108 -9,814 8.34% 57,666,001
2007-12-19 2007-12-17 5.221 11,238,922 +8,178 8.35% 58,678,339
2007-12-18 2007-12-14 5.074 11,230,744 +16,357 8.34% 56,987,802
2007-12-17 2007-12-13 5.331 11,214,387 +9,815 8.33% 59,784,322
2007-12-14 2007-12-12 4.940 11,204,572 +173,384 8.33% 55,347,998
2007-12-13 2007-12-11 5.111 11,031,188 +55,614 8.20% 56,379,841
2007-12-12 2007-12-10 5.062 10,975,574 +14,722 8.16% 55,558,801
2007-12-11 2007-12-07 5.368 10,960,852 +35,985 8.14% 58,834,778
2007-12-10 2007-12-06 5.624 10,924,867 -4,907 8.12% 61,446,800
2007-12-07 2007-12-05 5.747 10,929,774 +89,964 8.12% 62,810,800
2007-12-06 2007-12-04 5.979 10,839,810 -57,250 8.05% 64,812,058
2007-12-05 2007-12-03 5.722 10,897,060 -13,086 8.10% 62,356,320
2007-12-04 2007-11-30 6.077 10,910,146 -17,992 8.11% 66,299,802
2007-12-03 2007-11-29 5.942 10,928,138 +4,907 8.12% 64,939,318
2007-11-30 2007-11-28 5.893 10,923,231 +4,907 8.12% 64,375,919
2007-11-29 2007-11-27 5.881 10,918,324 -21,264 8.11% 64,213,499
2007-11-28 2007-11-26 5.869 10,939,588 +8,178 8.13% 64,204,798
2007-11-27 2007-11-23 5.869 10,931,410 +6,543 8.12% 64,156,801
2007-11-26 2007-11-22 5.747 10,924,867 -67,064 8.12% 62,782,600
2007-11-23 2007-11-21 5.783 10,991,931 -14,721 8.17% 63,571,201
2007-11-22 2007-11-20 5.111 11,006,652 -116,135 8.18% 56,254,439
2007-11-21 2007-11-19 4.891 11,122,787 -34,350 8.26% 54,399,999
2007-11-20 2007-11-16 5.502 11,157,137 -11,450 8.29% 61,389,000
2007-11-19 2007-11-15 5.991 11,168,587 +21,264 8.30% 66,914,401
2007-11-16 2007-11-14 6.175 11,147,323 +6,543 8.28% 68,831,502
2007-11-14 2007-11-12 6.407 11,140,780 -62,157 8.28% 71,379,281
2007-11-13 2007-11-09 6.493 11,202,937 +199,556 8.32% 72,736,382
2007-11-12 2007-11-08 6.982 11,003,381 +50,707 8.18% 76,822,342
2007-11-09 2007-11-07 7.067 10,952,674 +94,871 8.14% 77,405,761
2007-11-08 2007-11-06 6.908 10,857,803 +80,149 8.07% 75,009,399
2007-11-07 2007-11-05 7.911 10,777,654 +6,543 8.01% 85,261,663
2007-11-06 2007-11-02 7.593 10,771,111 +134,128 8.00% 81,785,702
2007-11-05 2007-11-01 7.263 10,636,983 -821,123 7.90% 77,255,640
2007-11-02 2007-10-31 6.700 11,458,106 -6,543 8.51% 76,774,797
2007-11-01 2007-10-30 6.664 11,464,649 +132,492 8.52% 76,398,098
2007-10-31 2007-10-29 6.639 11,332,157 -996,144 8.42% 75,238,078
2007-10-30 2007-10-26 6.236 12,328,301 +4,229,931 9.16% 76,877,400
2007-10-29 2007-10-25 6.297 8,098,370 +21,264 6.02% 50,995,297
2007-10-26 2007-10-24 6.138 8,077,106 -1,636 6.00% 49,577,518
2007-10-25 2007-10-23 6.004 8,078,742 -19,628 6.00% 48,500,980
2007-10-24 2007-10-22 5.930 8,098,370 -78,514 6.02% 48,024,697
2007-10-23 2007-10-18 5.930 8,176,884 +63,792 6.08% 48,490,299
2007-10-22 2007-10-17 5.942 8,113,092 +1,636 6.03% 48,211,201
2007-10-18 2007-10-16 5.869 8,111,456 +42,528 6.03% 47,606,399
2007-10-17 2007-10-15 5.845 8,068,928 +31,079 6.00% 47,159,481
2007-10-16 2007-10-12 5.661 8,037,849 -22,900 5.97% 45,503,638
2007-10-15 2007-10-11 5.624 8,060,749 +81,785 5.99% 45,337,598
2007-10-12 2007-10-10 5.563 7,978,964 -8,179 5.93% 44,389,800
2007-10-10 2007-10-08 5.502 7,987,143 +4,908 5.93% 43,947,002
2007-10-09 2007-10-05 5.429 7,982,235 -14,722 5.93% 43,334,397
2007-10-08 2007-10-04 5.380 7,996,957 +8,179 5.94% 43,023,201
2007-10-05 2007-10-03 5.380 7,988,778 +24,535 5.94% 42,979,198
2007-10-04 2007-10-02 5.380 7,964,243 -55,614 5.92% 42,847,201
2007-10-03 2007-09-28 5.013 8,019,857 +8,179 5.96% 40,204,602
2007-10-02 2007-09-27 5.050 8,011,678 +6,543 5.95% 40,457,479
2007-09-28 2007-09-25 4.463 8,005,135 -132,492 5.95% 35,726,199
2007-09-25 2007-09-21 4.206 8,137,627 -4,907 6.05% 34,227,999
2007-09-24 2007-09-20 4.182 8,142,534 -16,358 6.05% 34,049,518
2007-09-21 2007-09-19 4.206 8,158,892 +13,086 6.06% 34,317,442
2007-09-20 2007-09-18 4.231 8,145,806 -16,357 6.05% 34,461,601
2007-09-19 2007-09-17 4.194 8,162,163 -261,713 6.06% 34,231,400
2007-09-18 2007-09-14 4.157 8,423,876 -8,178 6.26% 35,020,002
2007-09-17 2007-09-13 4.023 8,432,054 -32,714 6.27% 33,919,900
2007-09-14 2007-09-12 3.974 8,464,768 -16,357 6.29% 33,637,499
2007-09-13 2007-09-11 3.864 8,481,125 -24,536 6.30% 32,769,199
2007-09-12 2007-09-10 3.839 8,505,661 -65,428 6.32% 32,656,001
2007-09-11 2007-09-07 3.815 8,571,089 -49,071 6.37% 32,697,600
2007-09-10 2007-09-06 3.803 8,620,160 +16,357 6.40% 32,779,400
2007-09-07 2007-09-05 3.717 8,603,803 -16,357 6.39% 31,980,800
2007-09-06 2007-09-04 3.705 8,620,160 +49,071 6.40% 31,936,200
2007-09-05 2007-09-03 3.693 8,571,089 +155,392 6.37% 31,649,600
2007-09-04 2007-08-31 3.778 8,415,697 -73,607 6.25% 31,796,100
2007-09-03 2007-08-30 3.803 8,489,304 +24,536 6.31% 32,281,801
2007-08-31 2007-08-29 3.546 8,464,768 +57,249 6.29% 30,014,999
2007-08-30 2007-08-28 3.668 8,407,519 +49,072 6.25% 30,840,002
2007-08-29 2007-08-27 3.803 8,358,447 +171,749 6.21% 31,784,198
2007-08-28 2007-08-24 3.852 8,186,698 +32,714 6.08% 31,531,498
2007-08-23 2007-08-21 3.852 8,153,984 +32,714 6.06% 31,405,498
2007-08-22 2007-08-20 3.570 8,121,270 -106,321 6.03% 28,995,599
2007-08-21 2007-08-17 2.959 8,227,591 +8,178 6.11% 24,345,200
2007-08-20 2007-08-16 3.375 8,219,413 +114,500 6.11% 27,738,001
2007-08-17 2007-08-15 3.668 8,104,913 +65,428 6.02% 29,729,999
2007-08-13 2007-08-09 3.839 8,039,485 -32,714 5.97% 30,866,200
2007-08-10 2007-08-08 3.705 8,072,199 -49,071 6.00% 29,906,099
2007-08-09 2007-08-07 3.668 8,121,270 -81,786 6.03% 29,789,999
2007-08-08 2007-08-06 3.656 8,203,056 +81,786 6.10% 29,989,702
2007-08-07 2007-08-03 3.827 8,121,270 +16,357 6.03% 31,080,899
2007-08-06 2007-08-02 4.011 8,104,913 +40,892 6.02% 32,504,799
2007-08-03 2007-08-01 4.121 8,064,021 -81,785 5.99% 33,228,201
2007-08-01 2007-07-30 4.157 8,145,806 +24,536 6.05% 33,864,001
2007-07-31 2007-07-27 3.790 8,121,270 +49,071 6.03% 30,782,999
2007-07-30 2007-07-26 3.399 8,072,199 +49,071 6.00% 27,438,599
2007-07-27 2007-07-25 3.350 8,023,128 -16,357 5.96% 26,879,400
2007-07-26 2007-07-24 3.277 8,039,485 +122,678 5.97% 26,344,400
2007-07-25 2007-07-23 3.191 7,916,807 -89,964 5.88% 25,264,799
2007-07-24 2007-07-20 2.996 8,006,771 -57,250 5.95% 23,985,500
2007-07-23 2007-07-19 2.922 8,064,021 -302,605 5.99% 23,565,401
2007-07-20 2007-07-18 2.849 8,366,626 -40,893 6.22% 23,835,900
2007-07-19 2007-07-17 2.837 8,407,519 +73,607 6.25% 23,849,601
2007-07-18 2007-07-16 2.837 8,333,912 -253,534 6.19% 23,640,800
2007-07-17 2007-07-13 2.861 8,587,446 -114,499 6.38% 24,570,000
2007-07-16 2007-07-12 2.824 8,701,945 +188,106 6.47% 24,578,399
2007-07-13 2007-07-11 2.873 8,513,839 -57,250 6.33% 24,463,499
2007-07-12 2007-07-10 2.873 8,571,089 +106,321 6.37% 24,628,000
2007-07-11 2007-07-09 2.873 8,464,768 +122,678 6.29% 24,322,500
2007-07-10 2007-07-06 2.788 8,342,090 +16,357 6.20% 23,255,999
2007-07-06 2007-07-04 2.849 8,325,733 +32,714 6.19% 23,719,399
2007-07-05 2007-07-03 2.898 8,293,019 +16,357 6.16% 24,031,799
2007-07-03 2007-06-28 2.959 8,276,662 +49,071 6.15% 24,490,399
2007-06-28 2007-06-26 2.861 8,227,591 +8,178 6.11% 23,540,400
2007-06-27 2007-06-25 2.898 8,219,413 -98,142 6.11% 23,818,501
2007-06-26 2007-06-22 2.898 8,317,555 6.18% 24,102,901

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top