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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.330 1,604,000 +0 0.88% 529,320
2025-10-13 2025-10-09 0.330 1,604,000 +0 0.88% 529,320
2025-10-10 2025-10-08 0.330 1,604,000 +0 0.88% 529,320
2025-10-09 2025-10-06 0.340 1,604,000 +0 0.88% 545,360
2025-10-08 2025-10-03 0.340 1,604,000 +0 0.88% 545,360
2025-10-06 2025-10-02 0.335 1,604,000 +0 0.88% 537,340
2025-10-03 2025-09-30 0.350 1,604,000 +0 0.88% 561,400
2025-10-02 2025-09-29 0.325 1,604,000 +0 0.88% 521,300
2025-09-30 2025-09-26 0.325 1,604,000 +12,000 0.88% 521,300
2025-09-25 2025-09-23 0.330 1,592,000 -6,000 0.87% 525,360
2025-09-19 2025-09-17 0.325 1,598,000 -10,000 0.88% 519,350
2025-09-05 2025-09-03 0.305 1,608,000 -20,000 0.88% 490,440
2025-08-15 2025-08-13 0.325 1,628,000 -4,000 0.89% 529,100
2025-08-14 2025-08-12 0.340 1,632,000 +10,000 0.90% 554,880
2025-07-31 2025-07-29 0.295 1,622,000 +36,000 0.89% 478,490
2025-07-21 2025-07-17 0.300 1,586,000 -23,000 0.87% 475,800
2025-07-02 2025-06-27 0.310 1,609,000 -50,000 0.88% 498,790
2025-06-25 2025-06-23 0.245 1,659,000 -1,490 0.91% 406,455
2025-06-18 2025-06-16 0.243 1,660,490 -510 0.91% 403,499
2025-05-30 2025-05-28 0.250 1,661,000 +30,000 0.91% 415,250
2025-05-23 2025-05-21 0.260 1,631,000 -50,000 0.90% 424,060
2025-04-10 2025-04-08 0.250 1,681,000 +16,000 0.92% 420,250
2025-03-18 2025-03-14 0.335 1,665,000 -9,000 0.91% 557,775
2024-11-25 2024-11-21 0.340 1,674,000 +13,000 0.92% 569,160
2024-10-14 2024-10-09 0.370 1,661,000 -83,000 0.91% 614,570
2024-09-04 2024-09-02 0.330 1,744,000 -33,000 0.96% 575,520
2024-08-27 2024-08-23 0.360 1,777,000 -9,000 0.98% 639,720
2024-06-11 2024-06-06 0.385 1,786,000 +2,000 0.98% 687,610
2024-04-03 2024-03-28 0.385 1,784,000 +19,000 0.98% 686,840
2024-03-21 2024-03-19 0.400 1,765,000 -14,000 0.97% 706,000
2024-02-22 2024-02-20 0.475 1,779,000 -145,000 0.98% 845,025
2024-01-16 2024-01-12 0.480 1,924,000 -1,000 1.06% 923,520
2023-08-14 2023-08-10 0.620 1,925,000 +1,000 1.06% 1,193,500
2023-08-02 2023-07-31 0.570 1,924,000 -1,000 1.06% 1,096,680
2023-06-08 2023-06-06 0.540 1,925,000 +1,000 1.06% 1,039,500
2023-03-24 2023-03-22 0.630 1,924,000 +12,000 1.06% 1,212,120
2023-03-06 2023-03-02 0.690 1,912,000 +2,000 1.05% 1,319,280
2023-01-09 2023-01-05 0.680 1,910,000 -88,000 1.05% 1,298,800
2022-12-29 2022-12-23 0.730 1,998,000 -29,000 1.10% 1,458,540
2022-12-28 2022-12-22 0.700 2,027,000 -19,000 1.11% 1,418,900
2022-12-22 2022-12-20 0.660 2,046,000 -3,000 1.12% 1,350,360
2022-12-16 2022-12-14 0.660 2,049,000 -43,000 1.12% 1,352,340
2022-12-15 2022-12-13 0.700 2,092,000 -29,000 1.15% 1,464,400
2022-09-20 2022-09-16 0.670 2,121,000 +3,000 1.16% 1,421,070
2022-08-26 2022-08-24 0.690 2,118,000 -40,000 1.16% 1,461,420
2022-06-15 2022-06-13 0.750 2,158,000 +10,000 1.18% 1,618,500
2022-06-01 2022-05-30 0.740 2,148,000 +31,000 1.18% 1,589,520
2022-05-19 2022-05-17 0.893 2,117,000 +149,440 1.16% 1,890,566
2022-04-29 2022-04-27 0.872 1,967,560 -780,704 1.16% 1,714,770
2022-04-27 2022-04-25 0.893 2,748,264 -9,294 1.62% 2,454,310
2022-04-26 2022-04-22 0.904 2,757,558 -5,577 1.63% 2,492,280
2022-04-19 2022-04-13 0.947 2,763,135 -20,447 1.63% 2,616,240
2022-04-07 2022-04-04 0.947 2,783,582 -1,859 1.64% 2,635,600
2022-02-07 2022-01-31 1.022 2,785,441 +10,224 1.65% 2,847,150
2022-01-25 2022-01-21 1.044 2,775,217 -92,941 1.64% 2,896,420
2022-01-07 2022-01-05 1.022 2,868,158 -9,294 1.69% 2,931,700
2021-12-20 2021-12-16 1.087 2,877,452 -1,859 1.70% 3,126,960
2021-12-15 2021-12-13 1.097 2,879,311 -1,859 1.70% 3,159,960
2021-12-01 2021-11-29 1.076 2,881,170 +19,518 1.70% 3,100,000
2021-11-11 2021-11-09 1.097 2,861,652 -25,094 1.69% 3,140,580
2021-11-08 2021-11-04 1.108 2,886,746 +9,294 1.71% 3,199,180
2021-10-08 2021-10-06 1.162 2,877,452 -23,235 1.70% 3,343,680
2021-10-06 2021-10-04 1.130 2,900,687 +23,235 1.71% 3,277,049
2021-09-28 2021-09-24 1.173 2,877,452 -65,988 1.70% 3,374,640
2021-09-24 2021-09-21 1.184 2,943,440 -20,447 1.74% 3,483,700
2021-09-15 2021-09-13 1.194 2,963,887 +9,294 1.75% 3,539,790
2021-09-06 2021-09-02 1.184 2,954,593 +9,294 1.75% 3,496,900
2021-09-02 2021-08-31 1.227 2,945,299 +27,882 1.74% 3,612,660
2021-08-23 2021-08-19 1.280 2,917,417 -40,894 1.72% 3,735,410
2021-08-19 2021-08-17 1.291 2,958,311 -26,023 1.75% 3,819,600
2021-08-13 2021-08-11 1.334 2,984,334 -18,589 1.76% 3,981,640
2021-08-12 2021-08-10 1.291 3,002,923 +45,542 1.77% 3,877,201
2021-07-23 2021-07-21 1.237 2,957,381 -930 1.75% 3,659,299
2021-07-09 2021-07-07 1.248 2,958,311 -9,294 1.75% 3,692,280
2021-07-06 2021-07-02 1.270 2,967,605 +21,376 1.75% 3,767,740
2021-07-05 2021-06-30 1.259 2,946,229 +18,589 1.74% 3,708,901
2021-06-22 2021-06-18 1.259 2,927,640 -93,871 1.73% 3,685,500
2021-06-18 2021-06-16 1.237 3,021,511 -46,470 1.78% 3,738,650
2021-06-17 2021-06-15 1.270 3,067,981 -27,883 1.81% 3,895,180
2021-06-15 2021-06-10 1.270 3,095,864 +930 1.83% 3,930,581
2021-06-10 2021-06-08 1.270 3,094,934 -4,647 1.83% 3,929,400
2021-05-28 2021-05-26 1.489 3,099,581 +74,353 1.83% 4,614,025
2021-05-27 2021-05-25 1.477 3,025,228 +333,935 1.79% 4,467,317
2021-05-26 2021-05-24 1.477 2,691,293 +25,191 1.76% 3,974,199
2021-05-17 2021-05-13 1.465 2,666,102 -15,115 1.74% 3,905,250
2021-05-10 2021-05-06 1.512 2,681,217 +16,794 1.75% 4,055,110
2021-05-03 2021-04-29 1.501 2,664,423 -75,574 1.74% 3,997,981
2021-04-29 2021-04-27 1.524 2,739,997 +75,574 1.79% 4,176,640
2021-04-16 2021-04-14 1.489 2,664,423 -76,414 1.74% 3,966,251
2021-04-14 2021-04-12 1.512 2,740,837 -10,076 1.79% 4,145,280
2021-04-09 2021-04-07 1.477 2,750,913 -47,025 1.80% 4,062,239
2021-03-31 2021-03-29 1.489 2,797,938 +18,474 1.83% 4,165,001
2021-03-26 2021-03-24 1.512 2,779,464 +25,192 1.82% 4,203,700
2021-03-18 2021-03-16 1.489 2,754,272 +39,466 1.80% 4,100,000
2021-03-11 2021-03-09 1.429 2,714,806 +8,398 1.77% 3,879,601
2021-03-10 2021-03-08 1.429 2,706,408 +6,717 1.77% 3,867,599
2021-03-05 2021-03-03 1.548 2,699,691 -839 1.76% 4,179,501
2021-02-26 2021-02-24 1.536 2,700,530 -41,986 1.77% 4,148,639
2021-02-25 2021-02-23 1.572 2,742,516 -3,359 1.79% 4,311,120
2021-02-19 2021-02-17 1.524 2,745,875 +3,359 1.80% 4,185,600
2021-02-18 2021-02-16 1.453 2,742,516 +3,359 1.79% 3,984,520
2021-02-08 2021-02-04 1.465 2,739,157 +20,993 1.79% 4,012,260
2021-02-02 2021-01-29 1.405 2,718,164 -8,398 1.78% 3,819,659
2021-01-26 2021-01-22 1.465 2,726,562 -22,672 1.78% 3,993,811
2021-01-25 2021-01-21 1.489 2,749,234 +5,878 1.80% 4,092,500
2021-01-21 2021-01-19 1.524 2,743,356 -48,704 1.79% 4,181,760
2021-01-20 2021-01-18 1.536 2,792,060 -8,397 1.83% 4,289,251
2021-01-19 2021-01-15 1.572 2,800,457 -839 1.83% 4,402,200
2021-01-18 2021-01-14 1.536 2,801,296 -1,680 1.83% 4,303,439
2021-01-14 2021-01-12 1.489 2,802,976 -840 1.83% 4,172,500
2021-01-05 2020-12-31 1.608 2,803,816 -32,749 1.83% 4,507,651
2021-01-04 2020-12-29 1.524 2,836,565 -5,038 1.85% 4,323,841
2020-12-23 2020-12-21 1.429 2,841,603 -14,275 1.86% 4,060,800
2020-12-21 2020-12-17 1.381 2,855,878 -8,397 1.87% 3,945,160
2020-12-17 2020-12-15 1.322 2,864,275 -9,237 1.87% 3,786,210
2020-12-15 2020-12-11 1.310 2,873,512 -3,359 1.88% 3,764,200
2020-12-10 2020-12-08 1.322 2,876,871 -8,397 1.88% 3,802,860
2020-12-09 2020-12-07 1.370 2,885,268 -8,397 1.89% 3,951,400
2020-12-08 2020-12-04 1.370 2,893,665 +8,397 1.89% 3,962,900
2020-12-07 2020-12-03 1.381 2,885,268 +29,390 1.89% 3,985,760
2020-12-04 2020-12-02 1.358 2,855,878 -4,199 1.87% 3,877,140
2020-12-03 2020-12-01 1.370 2,860,077 +840 1.87% 3,916,901
2020-11-26 2020-11-24 1.310 2,859,237 +6,718 1.87% 3,745,500
2020-11-24 2020-11-20 1.274 2,852,519 -7,558 1.86% 3,634,790
2020-11-23 2020-11-19 1.274 2,860,077 -839 1.87% 3,644,421
2020-11-10 2020-11-06 1.250 2,860,916 +16,794 1.87% 3,577,350
2020-10-16 2020-10-14 1.239 2,844,122 -41,986 1.86% 3,522,480
2020-10-14 2020-10-09 1.239 2,886,108 -991,706 1.89% 3,574,480
2020-09-28 2020-09-24 1.286 3,877,814 -10,076 2.54% 4,987,440
2020-09-25 2020-09-23 1.274 3,887,890 -8,398 2.54% 4,954,100
2020-09-21 2020-09-17 1.298 3,896,288 -8,397 2.55% 5,057,601
2020-09-16 2020-09-14 1.334 3,904,685 -9,237 2.55% 5,208,000
2020-09-15 2020-09-11 1.262 3,913,922 +8,398 2.56% 4,940,660
2020-09-08 2020-09-04 1.274 3,905,524 -33,589 2.55% 4,976,569
2020-09-04 2020-09-02 1.274 3,939,113 +840 2.58% 5,019,370
2020-08-31 2020-08-27 1.298 3,938,273 +8,397 2.57% 5,112,099
2020-08-25 2020-08-21 1.286 3,929,876 -25,192 2.57% 5,054,400
2020-08-24 2020-08-20 1.274 3,955,068 -25,191 2.59% 5,039,700
2020-08-12 2020-08-10 1.286 3,980,259 -17,634 2.60% 5,119,200
2020-07-29 2020-07-27 1.286 3,997,893 -41,986 2.61% 5,141,880
2020-07-21 2020-07-17 1.298 4,039,879 +57,101 2.64% 5,243,990
2020-07-13 2020-07-09 1.358 3,982,778 +33,588 2.60% 5,407,019
2020-07-08 2020-07-06 1.346 3,949,190 +48,704 2.58% 5,314,390
2020-07-06 2020-07-02 1.274 3,900,486 +2,519 2.55% 4,970,150
2020-07-03 2020-06-30 1.262 3,897,967 -11,756 2.55% 4,920,520
2020-07-02 2020-06-29 1.262 3,909,723 +1,679 2.56% 4,935,360
2020-06-30 2020-06-26 1.298 3,908,044 +2,520 2.55% 5,072,861
2020-06-29 2020-06-24 1.541 3,905,524 +330,848 2.55% 6,020,159
2020-06-26 2020-06-23 1.490 3,574,676 +243,521 2.34% 5,326,502
2020-06-24 2020-06-22 1.477 3,331,155 +15,570 2.35% 4,920,850
2020-06-22 2020-06-18 1.452 3,315,585 +77,849 2.34% 4,812,669
2020-06-19 2020-06-17 1.464 3,237,736 +186,058 2.28% 4,741,259
2020-06-18 2020-06-16 1.426 3,051,678 +203,186 2.15% 4,351,201
2020-06-10 2020-06-08 1.413 2,848,492 -7,785 2.01% 4,024,900
2020-06-09 2020-06-05 1.426 2,856,277 +7,785 2.01% 4,072,590
2020-05-29 2020-05-27 1.336 2,848,492 -5,449 2.01% 3,805,360
2020-05-19 2020-05-15 1.452 2,853,941 +7,785 2.01% 4,142,580
2020-05-08 2020-05-06 1.464 2,846,156 +116,773 2.01% 4,167,839
2020-05-05 2020-04-29 1.477 2,729,383 +38,924 1.92% 4,031,900
2020-05-04 2020-04-28 1.452 2,690,459 +9,342 1.90% 3,905,281
2020-04-24 2020-04-22 1.413 2,681,117 +7,007 1.89% 3,788,400
2020-04-23 2020-04-21 1.439 2,674,110 -7,007 1.89% 3,847,200
2020-04-03 2020-04-01 1.336 2,681,117 -155,698 1.89% 3,581,760
2020-03-31 2020-03-27 1.439 2,836,815 +17,127 2.00% 4,081,281
2020-03-25 2020-03-23 1.362 2,819,688 -3,892 1.99% 3,839,320
2020-03-24 2020-03-20 1.374 2,823,580 -1,557 1.99% 3,880,890
2020-03-20 2020-03-18 1.349 2,825,137 +44,374 1.99% 3,810,450
2020-03-19 2020-03-17 1.400 2,780,763 +85,633 1.96% 3,893,480
2020-03-18 2020-03-16 1.452 2,695,130 -5,449 1.90% 3,912,061
2020-03-16 2020-03-12 1.477 2,700,579 +7,785 1.90% 3,989,350
2020-03-13 2020-03-11 1.529 2,692,794 +7,785 1.90% 4,116,210
2020-03-05 2020-03-03 1.567 2,685,009 +8,563 1.89% 4,207,780
2020-03-03 2020-02-28 1.554 2,676,446 +5,450 1.89% 4,159,980
2020-02-27 2020-02-25 1.619 2,670,996 +15,569 1.88% 4,323,059
2020-02-13 2020-02-11 1.670 2,655,427 +23,355 1.87% 4,434,301
2020-02-04 2020-01-31 1.670 2,632,072 +16,348 1.86% 4,395,300
2020-02-03 2020-01-30 1.683 2,615,724 +17,127 1.84% 4,401,601
2020-01-31 2020-01-29 1.901 2,598,597 +3,114 1.83% 4,940,240
2020-01-23 2020-01-21 1.760 2,595,483 -17,905 1.83% 4,567,580
2020-01-20 2020-01-16 1.798 2,613,388 -53,716 1.84% 4,699,800
2019-11-13 2019-11-11 1.734 2,667,104 -24,912 1.88% 4,625,100
2019-11-06 2019-11-04 1.708 2,692,016 +17,906 1.90% 4,599,141
2019-10-22 2019-10-18 1.773 2,674,110 -779 1.89% 4,740,299
2019-09-26 2019-09-24 1.760 2,674,889 +7,007 1.89% 4,707,320
2019-09-10 2019-09-06 1.696 2,667,882 -2,336 1.88% 4,523,639
2019-08-19 2019-08-15 1.696 2,670,218 +5,450 1.88% 4,527,600
2019-08-16 2019-08-14 1.734 2,664,768 -15,570 1.88% 4,621,049
2019-08-06 2019-08-02 1.811 2,680,338 +13,234 1.89% 4,854,630
2019-07-31 2019-07-29 1.850 2,667,104 +38,925 1.88% 4,933,440
2019-07-22 2019-07-18 1.863 2,628,179 -3,114 1.85% 4,895,199
2019-07-04 2019-07-02 1.927 2,631,293 -7,785 1.86% 5,069,999
2019-06-19 2019-06-17 1.875 2,639,078 +7,785 1.86% 4,949,399
2019-06-11 2019-06-06 1.927 2,631,293 -7,785 1.86% 5,069,999
2019-06-03 2019-05-30 1.875 2,639,078 +2,335 1.86% 4,949,399
2019-05-31 2019-05-29 2.103 2,636,743 +7,785 1.86% 5,543,757
2019-05-30 2019-05-28 2.048 2,628,958 +155,438 1.85% 5,383,820
2019-05-28 2019-05-24 2.103 2,473,520 -732 1.85% 5,200,580
2019-05-21 2019-05-17 2.130 2,474,252 +13,184 1.85% 5,269,679
2019-05-10 2019-05-08 2.130 2,461,068 -7,325 1.84% 5,241,600
2019-04-30 2019-04-26 2.171 2,468,393 -2,930 1.85% 5,358,301
2019-04-25 2019-04-23 2.184 2,471,323 +45,413 1.85% 5,398,401
2019-04-02 2019-03-29 2.184 2,425,910 +7,325 1.82% 5,299,200
2019-03-29 2019-03-27 2.212 2,418,585 -7,325 1.81% 5,349,239
2019-03-27 2019-03-25 2.089 2,425,910 -4,395 1.82% 5,067,360
2019-03-26 2019-03-22 2.034 2,430,305 +1,465 1.82% 4,943,820
2019-03-22 2019-03-20 2.021 2,428,840 +733 1.82% 4,907,680
2019-03-21 2019-03-19 2.034 2,428,107 +21,973 1.82% 4,939,349
2019-03-20 2019-03-18 2.034 2,406,134 +7,325 1.80% 4,894,651
2019-03-19 2019-03-15 2.048 2,398,809 +2,197 1.80% 4,912,500
2019-03-15 2019-03-13 2.089 2,396,612 -11,719 1.80% 5,006,161
2019-03-08 2019-03-06 2.143 2,408,331 +3,662 1.81% 5,162,160
2019-03-07 2019-03-05 2.157 2,404,669 +3,663 1.80% 5,187,141
2019-03-06 2019-03-04 2.143 2,401,006 +3,662 1.80% 5,146,459
2019-03-04 2019-02-28 2.143 2,397,344 +7,325 1.80% 5,138,610
2019-02-28 2019-02-26 2.157 2,390,019 +27,833 1.79% 5,155,539
2019-02-27 2019-02-25 2.143 2,362,186 -3,662 1.77% 5,063,250
2019-02-26 2019-02-22 2.143 2,365,848 +10,987 1.77% 5,071,100
2019-02-25 2019-02-21 2.130 2,354,861 +7,324 1.76% 5,015,399
2019-02-22 2019-02-20 2.143 2,347,537 +7,325 1.76% 5,031,851
2019-02-21 2019-02-19 2.130 2,340,212 +10,254 1.75% 4,984,200
2019-01-11 2019-01-09 2.089 2,329,958 -732 1.75% 4,866,931
2018-12-12 2018-12-10 2.103 2,330,690 -7,325 1.75% 4,900,280
2018-12-10 2018-12-06 2.116 2,338,015 +1,465 1.75% 4,947,601
2018-11-27 2018-11-23 2.048 2,336,550 -3,662 1.75% 4,785,000
2018-11-20 2018-11-16 2.048 2,340,212 +8,789 1.75% 4,792,500
2018-11-14 2018-11-12 2.075 2,331,423 +5,860 1.75% 4,838,161
2018-11-06 2018-11-02 2.062 2,325,563 -5,127 1.74% 4,794,250
2018-11-05 2018-11-01 2.034 2,330,690 +5,860 1.75% 4,741,180
2018-10-23 2018-10-19 1.993 2,324,830 -13,185 1.74% 4,634,039
2018-10-15 2018-10-11 2.253 2,338,015 -27,833 1.75% 5,266,801
2018-10-09 2018-10-05 2.143 2,365,848 +2,197 1.77% 5,071,100
2018-09-06 2018-09-04 2.184 2,363,651 +6,592 1.77% 5,163,200
2018-08-31 2018-08-29 2.498 2,357,059 -3,662 1.77% 5,888,941
2018-08-22 2018-08-20 2.471 2,360,721 -1,465 1.77% 5,833,630
2018-08-21 2018-08-17 2.321 2,362,186 -3,662 1.77% 5,482,500
2018-08-20 2018-08-16 2.266 2,365,848 +12,452 1.77% 5,361,800
2018-08-16 2018-08-14 2.457 2,353,396 +3,662 1.76% 5,783,399
2018-07-16 2018-07-12 2.594 2,349,734 +7,325 1.76% 6,095,200
2018-07-10 2018-07-06 2.635 2,342,409 -7,325 1.76% 6,172,139
2018-07-04 2018-06-29 2.594 2,349,734 -4,395 1.76% 6,095,200
2018-06-28 2018-06-26 2.417 2,354,129 -21,974 1.76% 5,688,780
2018-06-22 2018-06-20 2.444 2,376,103 +2,930 1.78% 5,806,761
2018-06-21 2018-06-19 2.430 2,373,173 -732 1.78% 5,767,200
2018-06-05 2018-06-01 2.512 2,373,905 +5,859 1.78% 5,963,439
2018-06-04 2018-05-31 2.526 2,368,046 +16,115 1.77% 5,981,051
2018-06-01 2018-05-30 2.794 2,351,931 -3,663 1.76% 6,572,023
2018-05-31 2018-05-29 2.738 2,355,594 +88,300 1.77% 6,448,609
2018-05-21 2018-05-17 2.766 2,267,294 +1,410 1.77% 6,271,201
2018-05-15 2018-05-11 2.709 2,265,884 -3,525 1.76% 6,138,741
2018-04-25 2018-04-23 2.738 2,269,409 -705 1.77% 6,212,671
2018-04-23 2018-04-19 2.766 2,270,114 -2,115 1.77% 6,279,001
2018-04-12 2018-04-10 2.879 2,272,229 -6,345 1.77% 6,542,691
2018-04-11 2018-04-09 2.695 2,278,574 +7,050 1.77% 6,140,801
2018-04-06 2018-04-03 2.723 2,271,524 -2,115 1.77% 6,186,241
2018-04-04 2018-03-29 2.681 2,273,639 -2,820 1.77% 6,095,251
2018-04-03 2018-03-28 2.709 2,276,459 -2,820 1.77% 6,167,391
2018-03-29 2018-03-27 2.709 2,279,279 -11,985 1.77% 6,175,031
2018-03-27 2018-03-23 2.596 2,291,264 +4,230 1.78% 5,947,500
2018-03-26 2018-03-22 2.681 2,287,034 -4,230 1.78% 6,131,161
2018-03-23 2018-03-21 2.667 2,291,264 -199,516 1.78% 6,110,000
2018-03-21 2018-03-19 2.695 2,490,780 -1,410 1.94% 6,712,700
2018-03-20 2018-03-16 2.709 2,492,190 -705 1.94% 6,751,850
2018-03-15 2018-03-13 2.695 2,492,895 -2,820 1.94% 6,718,400
2018-03-13 2018-03-09 2.752 2,495,715 +1,410 1.94% 6,867,600
2018-03-08 2018-03-06 2.752 2,494,305 -35,250 1.94% 6,863,720
2018-02-28 2018-02-26 2.709 2,529,555 -7,050 1.97% 6,853,079
2018-02-21 2018-02-15 2.766 2,536,605 +7,050 1.98% 7,016,099
2018-02-09 2018-02-07 2.667 2,529,555 +705 1.97% 6,745,439
2018-02-08 2018-02-06 2.638 2,528,850 +5,640 1.97% 6,671,819
2018-02-07 2018-02-05 2.780 2,523,210 +4,935 1.96% 7,014,839
2018-02-06 2018-02-02 2.894 2,518,275 +11,985 1.96% 7,286,879
2018-02-05 2018-02-01 2.993 2,506,290 -12,690 1.95% 7,501,050
2018-02-01 2018-01-30 3.035 2,518,980 -7,050 1.96% 7,646,219
2018-01-30 2018-01-26 3.078 2,526,030 -705 1.97% 7,775,109
2018-01-25 2018-01-23 3.021 2,526,735 +3,525 1.97% 7,633,919
2018-01-24 2018-01-22 3.007 2,523,210 +2,820 1.96% 7,587,479
2018-01-22 2018-01-18 3.050 2,520,390 +1,410 1.96% 7,686,249
2018-01-16 2018-01-12 2.979 2,518,980 -705 1.96% 7,503,299
2018-01-12 2018-01-10 2.993 2,519,685 +14,805 1.96% 7,541,139
2018-01-11 2018-01-09 3.035 2,504,880 -705 1.95% 7,603,420
2018-01-09 2018-01-05 3.064 2,505,585 +705 1.95% 7,676,640
2018-01-08 2018-01-04 3.064 2,504,880 +705 1.95% 7,674,480
2017-12-29 2017-12-27 3.092 2,504,175 +3,525 1.95% 7,743,360
2017-12-20 2017-12-18 3.248 2,500,650 -1,410 1.95% 8,122,630
2017-12-12 2017-12-08 3.078 2,502,060 -14,100 1.95% 7,701,330
2017-12-11 2017-12-07 2.894 2,516,160 +12,690 1.96% 7,280,760
2017-12-07 2017-12-05 3.050 2,503,470 +2,820 1.95% 7,634,650
2017-12-06 2017-12-04 3.135 2,500,650 -2,820 1.95% 7,838,870
2017-12-04 2017-11-30 3.078 2,503,470 -705 1.95% 7,705,670
2017-11-30 2017-11-28 3.035 2,504,175 +4,230 1.95% 7,601,280
2017-11-27 2017-11-23 3.035 2,499,945 +15,510 1.95% 7,588,440
2017-11-24 2017-11-22 2.965 2,484,435 +17,625 1.93% 7,365,160
2017-11-23 2017-11-21 3.064 2,466,810 +11,280 1.92% 7,557,840
2017-11-22 2017-11-20 3.078 2,455,530 -35,250 1.91% 7,558,111
2017-11-21 2017-11-17 3.050 2,490,780 +78,255 1.94% 7,595,950
2017-11-20 2017-11-16 3.092 2,412,525 +21,151 1.88% 7,459,961
2017-11-10 2017-11-08 3.163 2,391,374 -21,151 1.86% 7,564,159
2017-11-09 2017-11-07 3.248 2,412,525 +3,525 1.88% 7,836,381
2017-11-08 2017-11-06 3.262 2,409,000 +1,410 1.88% 7,859,102
2017-11-06 2017-11-02 3.206 2,407,590 +2,821 1.87% 7,717,902
2017-11-03 2017-11-01 3.191 2,404,769 +4,230 1.87% 7,674,748
2017-11-02 2017-10-31 3.177 2,400,539 +29,610 1.87% 7,627,198
2017-11-01 2017-10-30 3.121 2,370,929 +7,050 1.85% 7,398,599
2017-10-25 2017-10-23 3.234 2,363,879 +7,050 1.84% 7,644,839
2017-10-24 2017-10-20 3.234 2,356,829 +9,165 1.84% 7,622,039
2017-10-23 2017-10-19 3.248 2,347,664 +3,525 1.83% 7,625,699
2017-10-19 2017-10-17 3.291 2,344,139 +3,525 1.83% 7,714,000
2017-10-18 2017-10-16 3.390 2,340,614 +10,575 1.82% 7,934,800
2017-10-11 2017-10-09 3.560 2,330,039 +7,050 1.81% 8,295,550
2017-10-10 2017-10-06 3.489 2,322,989 +4,935 1.81% 8,105,700
2017-10-09 2017-10-04 3.730 2,318,054 -2,115 1.81% 8,647,440
2017-10-06 2017-10-03 3.745 2,320,169 -30,315 1.81% 8,688,240
2017-09-28 2017-09-26 3.277 2,350,484 -705 1.83% 7,701,539
2017-09-22 2017-09-20 3.333 2,351,189 +2,115 1.83% 7,837,249
2017-09-21 2017-09-19 3.333 2,349,074 +52,170 1.83% 7,830,199
2017-09-14 2017-09-12 3.347 2,296,904 -29,610 1.79% 7,688,881
2017-09-07 2017-09-05 3.333 2,326,514 -3,525 1.81% 7,755,000
2017-09-06 2017-09-04 3.262 2,330,039 -6,345 1.81% 7,601,500
2017-09-05 2017-09-01 3.220 2,336,384 +705 1.82% 7,522,780
2017-09-01 2017-08-30 3.248 2,335,679 -5,640 1.82% 7,586,770
2017-08-30 2017-08-28 3.291 2,341,319 -4,230 1.82% 7,704,720
2017-08-29 2017-08-25 3.220 2,345,549 -705 1.83% 7,552,290
2017-08-28 2017-08-24 3.220 2,346,254 -705 1.83% 7,554,560
2017-08-22 2017-08-18 3.248 2,346,959 +7,755 1.83% 7,623,410
2017-08-17 2017-08-15 3.376 2,339,204 +2,115 1.82% 7,896,840
2017-08-16 2017-08-14 3.291 2,337,089 +4,935 1.82% 7,690,800
2017-08-14 2017-08-10 3.177 2,332,154 -52,170 1.82% 7,409,920
2017-08-10 2017-08-08 3.262 2,384,324 -705 1.86% 7,778,599
2017-08-07 2017-08-03 3.248 2,385,029 -1,410 1.86% 7,747,069
2017-08-04 2017-08-02 3.121 2,386,439 +2,820 1.86% 7,446,999
2017-07-31 2017-07-27 3.234 2,383,619 -705 1.86% 7,708,679
2017-07-28 2017-07-26 3.149 2,384,324 +3,525 1.86% 7,508,039
2017-07-26 2017-07-24 3.262 2,380,799 -3,525 1.85% 7,767,099
2017-07-19 2017-07-17 3.135 2,384,324 +72,615 1.86% 7,474,219
2017-07-17 2017-07-13 3.149 2,311,709 +3,525 1.80% 7,279,380
2017-07-07 2017-07-05 3.277 2,308,184 -9,870 1.80% 7,562,940
2017-07-05 2017-07-03 3.248 2,318,054 -15,510 1.81% 7,529,520
2017-06-29 2017-06-27 3.305 2,333,564 -8,460 1.82% 7,712,300
2017-06-28 2017-06-26 3.220 2,342,024 -7,755 1.82% 7,540,940
2017-06-27 2017-06-23 3.121 2,349,779 -705 1.83% 7,332,599
2017-06-26 2017-06-22 3.163 2,350,484 -1,410 1.83% 7,434,819
2017-06-23 2017-06-21 3.106 2,351,894 -7,050 1.83% 7,305,839
2017-06-22 2017-06-20 3.121 2,358,944 +21,150 1.84% 7,361,199
2017-06-21 2017-06-19 3.220 2,337,794 +3,525 1.82% 7,527,320
2017-06-20 2017-06-16 3.206 2,334,269 -705 1.82% 7,482,860
2017-06-15 2017-06-13 3.121 2,334,974 +7,050 1.82% 7,286,400
2017-06-14 2017-06-12 3.106 2,327,924 -4,230 1.81% 7,231,380
2017-06-07 2017-06-05 3.291 2,332,154 +48,645 1.82% 7,674,560
2017-06-02 2017-05-31 3.234 2,283,509 -3,525 1.78% 7,384,921
2017-06-01 2017-05-29 3.345 2,287,034 -2,115 1.78% 7,649,621
2017-05-31 2017-05-26 3.403 2,289,149 +55,010 1.78% 7,789,855
2017-05-25 2017-05-23 3.345 2,234,139 -18,567 1.78% 7,472,699
2017-05-24 2017-05-22 3.374 2,252,706 -1,375 1.80% 7,600,321
2017-05-22 2017-05-18 3.403 2,254,081 -26,818 1.80% 7,670,520
2017-05-12 2017-05-10 3.447 2,280,899 -13,753 1.82% 7,861,291
2017-05-11 2017-05-09 3.199 2,294,652 +41,259 1.83% 7,341,401
2017-05-10 2017-05-08 3.447 2,253,393 -6,877 1.80% 7,766,489
2017-05-09 2017-05-05 3.461 2,260,270 -687 1.80% 7,823,061
2017-05-08 2017-05-04 3.476 2,260,957 -6,877 1.81% 7,858,319
2017-05-05 2017-05-02 3.461 2,267,834 +605,123 1.81% 7,849,241
2017-05-02 2017-04-27 3.403 1,662,711 +103,833 1.33% 5,658,119
2017-04-28 2017-04-26 3.403 1,558,878 -40,570 1.24% 5,304,781
2017-04-27 2017-04-25 3.490 1,599,448 -34,382 1.28% 5,582,398
2017-04-26 2017-04-24 3.447 1,633,830 -688 1.30% 5,631,118
2017-04-25 2017-04-21 3.461 1,634,518 -2,751 1.30% 5,657,260
2017-04-20 2017-04-18 3.447 1,637,269 +688 1.31% 5,642,971
2017-04-18 2017-04-12 3.417 1,636,581 -3,438 1.31% 5,593,000
2017-04-12 2017-04-10 3.359 1,640,019 -17,191 1.31% 5,509,349
2017-04-11 2017-04-07 3.272 1,657,210 +49,510 1.32% 5,422,499
2017-04-10 2017-04-06 3.199 1,607,700 -8,939 1.28% 5,143,599
2017-04-07 2017-04-05 3.214 1,616,639 -2,063 1.29% 5,195,708
2017-04-06 2017-04-03 3.199 1,618,702 +1,375 1.29% 5,178,799
2017-04-05 2017-03-31 3.199 1,617,327 -19,254 1.29% 5,174,400
2017-04-03 2017-03-30 2.996 1,636,581 -1,375 1.31% 4,902,800
2017-03-31 2017-03-29 2.938 1,637,956 +13,065 1.31% 4,811,639
2017-03-30 2017-03-28 2.690 1,624,891 -11,002 1.30% 4,371,550
2017-03-29 2017-03-27 2.603 1,635,893 -6,877 1.31% 4,258,409
2017-03-28 2017-03-24 2.705 1,642,770 -3,438 1.31% 4,443,541
2017-03-27 2017-03-23 2.690 1,646,208 -200,791 1.31% 4,428,900
2017-03-24 2017-03-22 2.734 1,846,999 +20,630 1.47% 5,049,681
2017-03-23 2017-03-21 2.719 1,826,369 +2,063 1.46% 4,966,719
2017-03-22 2017-03-20 2.705 1,824,306 -14,441 1.46% 4,934,579
2017-03-20 2017-03-16 2.618 1,838,747 -40,571 1.47% 4,813,200
2017-03-17 2017-03-15 2.559 1,879,318 -1,375 1.50% 4,810,081
2017-03-15 2017-03-13 2.501 1,880,693 +688 1.50% 4,704,200
2017-03-14 2017-03-10 2.472 1,880,005 -1,376 1.50% 4,647,799
2017-03-13 2017-03-09 2.487 1,881,381 -5,501 1.50% 4,678,561
2017-03-09 2017-03-07 2.487 1,886,882 +1,376 1.51% 4,692,241
2017-03-01 2017-02-27 2.545 1,885,506 -22,005 1.51% 4,798,499
2017-02-27 2017-02-23 2.545 1,907,511 -3,438 1.52% 4,854,501
2017-02-23 2017-02-21 2.589 1,910,949 +103,146 1.53% 4,946,620
2017-02-22 2017-02-20 2.574 1,807,803 -18,566 1.44% 4,653,330
2017-02-21 2017-02-17 2.443 1,826,369 +4,125 1.46% 4,462,079
2017-02-20 2017-02-16 2.385 1,822,244 +20,630 1.45% 4,346,001
2017-02-15 2017-02-13 2.429 1,801,614 -5,501 1.44% 4,375,399
2017-02-13 2017-02-09 2.400 1,807,115 -10,315 1.44% 4,336,199
2017-02-10 2017-02-08 2.400 1,817,430 -30,944 1.45% 4,360,950
2017-02-09 2017-02-07 2.370 1,848,374 +48,135 1.48% 4,381,440
2017-02-02 2017-01-27 2.356 1,800,239 -19,942 1.44% 4,241,160
2017-01-26 2017-01-24 2.370 1,820,181 -226,921 1.45% 4,314,611
2017-01-03 2016-12-29 2.356 2,047,102 -2,062 1.63% 4,822,741
2016-12-30 2016-12-28 2.356 2,049,164 -6,877 1.64% 4,827,599
2016-12-09 2016-12-07 2.312 2,056,041 -202,853 1.64% 4,754,100
2016-11-16 2016-11-14 2.327 2,258,894 +1,375 1.80% 5,255,999
2016-11-11 2016-11-09 2.312 2,257,519 -4,126 1.80% 5,219,970
2016-11-09 2016-11-07 2.356 2,261,645 +2,063 1.81% 5,328,180
2016-11-03 2016-11-01 2.400 2,259,582 +2,063 1.80% 5,421,900
2016-11-01 2016-10-28 2.385 2,257,519 +2,063 1.80% 5,384,120
2016-10-27 2016-10-25 2.370 2,255,456 +4,126 1.80% 5,346,400
2016-10-26 2016-10-24 2.414 2,251,330 +6,876 1.80% 5,434,839
2016-10-19 2016-10-17 2.443 2,244,454 -2,063 1.79% 5,483,520
2016-10-18 2016-10-14 2.458 2,246,517 -10,314 1.79% 5,521,230
2016-10-13 2016-10-11 2.472 2,256,831 -14,441 1.80% 5,579,399
2016-10-11 2016-10-06 2.385 2,271,272 -1,375 1.81% 5,416,920
2016-10-07 2016-10-05 2.429 2,272,647 -6,877 1.81% 5,519,350
2016-10-06 2016-10-04 2.356 2,279,524 +10,315 1.82% 5,370,301
2016-09-29 2016-09-27 2.370 2,269,209 +2,063 1.81% 5,379,000
2016-09-28 2016-09-26 2.327 2,267,146 +5,501 1.81% 5,275,200
2016-09-07 2016-09-05 2.298 2,261,645 -3,438 1.81% 5,196,620
2016-09-06 2016-09-02 2.269 2,265,083 -34,382 1.81% 5,138,640
2016-09-05 2016-09-01 2.283 2,299,465 +33,694 1.84% 5,250,080
2016-08-26 2016-08-24 2.327 2,265,771 -3,438 1.81% 5,272,001
2016-08-23 2016-08-19 2.327 2,269,209 +3,438 1.81% 5,280,000
2016-08-19 2016-08-17 2.429 2,265,771 +1,376 1.81% 5,502,651
2016-08-16 2016-08-12 2.370 2,264,395 -6,189 1.81% 5,367,589
2016-08-15 2016-08-11 2.341 2,270,584 -54,324 1.81% 5,316,219
2016-08-10 2016-08-08 2.254 2,324,908 +10,315 1.86% 5,240,551
2016-08-09 2016-08-05 2.269 2,314,593 +13,753 1.85% 5,250,960
2016-07-28 2016-07-26 2.298 2,300,840 +1,375 1.84% 5,286,679
2016-07-22 2016-07-20 2.283 2,299,465 +12,377 1.84% 5,250,080
2016-07-21 2016-07-19 2.240 2,287,088 +9,627 1.83% 5,122,041
2016-07-19 2016-07-15 2.240 2,277,461 +21,317 1.82% 5,100,481
2016-07-18 2016-07-14 2.312 2,256,144 -2,063 1.80% 5,216,790
2016-07-15 2016-07-13 2.283 2,258,207 +19,942 1.80% 5,155,881
2016-07-14 2016-07-12 2.240 2,238,265 +56,386 1.79% 5,012,700
2016-07-13 2016-07-11 2.254 2,181,879 +6,877 1.74% 4,918,150
2016-07-11 2016-07-07 2.269 2,175,002 +2,750 1.74% 4,934,279
2016-07-07 2016-07-05 2.254 2,172,252 +688 1.73% 4,896,450
2016-06-22 2016-06-20 2.210 2,171,564 +687 1.73% 4,800,160
2016-06-16 2016-06-14 2.210 2,170,877 +9,627 1.73% 4,798,641
2016-06-14 2016-06-10 2.312 2,161,250 -2,750 1.73% 4,997,371
2016-06-13 2016-06-08 2.341 2,164,000 -8,939 1.73% 5,066,670
2016-06-10 2016-06-07 2.356 2,172,939 +1,375 1.73% 5,119,199
2016-06-07 2016-06-03 2.327 2,171,564 +9,627 1.73% 5,052,800
2016-06-06 2016-06-02 2.341 2,161,937 +19,941 1.73% 5,061,839
2016-06-03 2016-06-01 2.312 2,141,996 -8,251 1.71% 4,952,851
2016-06-02 2016-05-31 2.503 2,150,247 -2,063 1.72% 5,382,962
2016-06-01 2016-05-30 2.503 2,152,310 +76,825 1.72% 5,388,126
2016-05-27 2016-05-25 2.458 2,075,485 +3,316 1.72% 5,101,901
2016-05-23 2016-05-19 2.428 2,072,169 +6,631 1.72% 5,031,250
2016-05-19 2016-05-17 2.428 2,065,538 -1,989 1.71% 5,015,150
2016-05-13 2016-05-11 2.473 2,067,527 +663 1.71% 5,113,519
2016-05-12 2016-05-10 2.488 2,066,864 +1,326 1.71% 5,143,049
2016-05-10 2016-05-06 2.503 2,065,538 +1,326 1.71% 5,170,900
2016-05-09 2016-05-05 2.594 2,064,212 +1,989 1.71% 5,354,360
2016-05-04 2016-04-29 2.654 2,062,223 -663 1.71% 5,473,601
2016-04-29 2016-04-27 2.639 2,062,886 +1,326 1.71% 5,444,251
2016-04-27 2016-04-25 2.715 2,061,560 -13,261 1.71% 5,596,201
2016-04-25 2016-04-21 2.790 2,074,821 -23,872 1.72% 5,788,649
2016-04-22 2016-04-20 2.639 2,098,693 -13,262 1.74% 5,538,751
2016-04-21 2016-04-19 2.534 2,111,955 +7,957 1.75% 5,350,801
2016-04-20 2016-04-18 2.639 2,103,998 -134,608 1.74% 5,552,751
2016-04-15 2016-04-13 2.443 2,238,606 +3,979 1.85% 5,469,121
2016-04-13 2016-04-11 2.338 2,234,627 +11,936 1.85% 5,223,500
2016-04-12 2016-04-08 2.322 2,222,691 +4,641 1.84% 5,162,079
2016-04-05 2016-03-31 2.443 2,218,050 +663 1.84% 5,418,901
2016-03-23 2016-03-21 2.534 2,217,387 +5,305 1.84% 5,617,921
2016-03-22 2016-03-18 2.534 2,212,082 +663 1.83% 5,604,480
2016-03-17 2016-03-15 2.458 2,211,419 +13,262 1.83% 5,436,051
2016-03-09 2016-03-07 2.473 2,198,157 +1,326 1.82% 5,436,600
2016-03-08 2016-03-04 2.413 2,196,831 +3,979 1.82% 5,300,801
2016-03-07 2016-03-03 2.413 2,192,852 +9,283 1.82% 5,291,200
2016-03-04 2016-03-02 2.413 2,183,569 -1,326 1.81% 5,268,800
2016-03-03 2016-03-01 2.473 2,184,895 +1,326 1.81% 5,403,800
2016-02-23 2016-02-19 2.473 2,183,569 +1,989 1.81% 5,400,520
2016-02-17 2016-02-15 2.307 2,181,580 +6,631 1.81% 5,033,701
2016-02-16 2016-02-12 2.292 2,174,949 -29,839 1.80% 4,985,601
2016-02-15 2016-02-11 2.383 2,204,788 -4,642 1.83% 5,253,500
2016-01-26 2016-01-22 2.473 2,209,430 +3,316 1.83% 5,464,481
2016-01-25 2016-01-21 2.413 2,206,114 +7,294 1.83% 5,323,200
2016-01-20 2016-01-18 2.609 2,198,820 +6,631 1.82% 5,736,680
2016-01-18 2016-01-14 2.715 2,192,189 -1,326 1.81% 5,950,800
2016-01-11 2016-01-07 2.790 2,193,515 +1,326 1.82% 6,119,799
2016-01-07 2016-01-05 2.926 2,192,189 +3,315 1.81% 6,413,640
2015-12-30 2015-12-28 2.850 2,188,874 -5,967 1.81% 6,238,891
2015-12-29 2015-12-24 2.850 2,194,841 -2,653 1.82% 6,255,899
2015-12-16 2015-12-14 2.730 2,197,494 +663 1.82% 5,998,341
2015-12-10 2015-12-08 2.835 2,196,831 -1,326 1.82% 6,228,441
2015-11-18 2015-11-16 3.016 2,198,157 -3,978 1.82% 6,630,000
2015-11-11 2015-11-09 3.076 2,202,135 -1,327 1.82% 6,774,839
2015-11-10 2015-11-06 3.107 2,203,462 -6,631 1.82% 6,845,381
2015-11-09 2015-11-05 3.092 2,210,093 -663 1.83% 6,832,651
2015-11-06 2015-11-04 3.092 2,210,756 -5,304 1.83% 6,834,701
2015-11-05 2015-11-03 3.001 2,216,060 -27,187 1.83% 6,650,579
2015-11-04 2015-11-02 2.941 2,243,247 -9,947 1.86% 6,596,849
2015-11-03 2015-10-30 2.926 2,253,194 -9,283 1.87% 6,592,121
2015-11-02 2015-10-29 2.865 2,262,477 -7,957 1.87% 6,482,800
2015-10-30 2015-10-28 2.865 2,270,434 -7,957 1.88% 6,505,600
2015-10-29 2015-10-27 2.896 2,278,391 -7,957 1.89% 6,597,119
2015-10-28 2015-10-26 2.820 2,286,348 -5,968 1.89% 6,447,759
2015-10-27 2015-10-23 2.956 2,292,316 +3,315 1.90% 6,775,719
2015-10-26 2015-10-22 2.941 2,289,001 -157,816 1.90% 6,731,401
2015-10-23 2015-10-20 2.730 2,446,817 -6,631 2.03% 6,678,899
2015-10-22 2015-10-19 2.775 2,453,448 -4,642 2.03% 6,808,000
2015-10-20 2015-10-16 2.715 2,458,090 -5,305 2.04% 6,672,601
2015-10-19 2015-10-15 2.715 2,463,395 -37,133 2.04% 6,687,001
2015-10-16 2015-10-14 2.684 2,500,528 -5,968 2.07% 6,712,381
2015-10-15 2015-10-13 2.715 2,506,496 -6,631 2.08% 6,804,001
2015-10-14 2015-10-12 2.715 2,513,127 -3,315 2.08% 6,822,001
2015-10-13 2015-10-09 2.715 2,516,442 +21,219 2.08% 6,831,000
2015-10-12 2015-10-08 2.745 2,495,223 -9,283 2.07% 6,848,660
2015-10-09 2015-10-07 2.669 2,504,506 +17,240 2.07% 6,685,289
2015-10-08 2015-10-06 2.639 2,487,266 +4,642 2.06% 6,564,250
2015-10-07 2015-10-05 2.609 2,482,624 +22,545 2.06% 6,477,119
2015-10-06 2015-10-02 2.639 2,460,079 -9,946 2.04% 6,492,500
2015-10-05 2015-09-30 2.639 2,470,025 -9,284 2.04% 6,518,749
2015-10-02 2015-09-29 2.579 2,479,309 -17,240 2.05% 6,393,691
2015-09-30 2015-09-25 2.639 2,496,549 -4,642 2.07% 6,588,749
2015-09-29 2015-09-24 2.639 2,501,191 -7,957 2.07% 6,601,000
2015-09-25 2015-09-23 2.715 2,509,148 -11,273 2.08% 6,811,200
2015-09-24 2015-09-22 2.745 2,520,421 +15,252 2.09% 6,917,821
2015-09-23 2015-09-21 2.730 2,505,169 +663 2.07% 6,838,179
2015-09-21 2015-09-17 2.715 2,504,506 +6,631 2.07% 6,798,599
2015-09-18 2015-09-16 2.715 2,497,875 +179,035 2.07% 6,780,599
2015-09-10 2015-09-08 2.715 2,318,840 -10,610 1.92% 6,294,600
2015-09-07 2015-09-02 2.669 2,329,450 -663 1.93% 6,218,011
2015-09-01 2015-08-28 2.654 2,330,113 +5,305 1.93% 6,184,641
2015-08-31 2015-08-27 2.609 2,324,808 -2,652 1.92% 6,065,380
2015-08-28 2015-08-26 2.654 2,327,460 -3,979 1.93% 6,177,599
2015-08-27 2015-08-25 2.609 2,331,439 -6,631 1.93% 6,082,680
2015-08-26 2015-08-24 2.609 2,338,070 -20,556 1.94% 6,099,981
2015-08-25 2015-08-21 2.760 2,358,626 -4,641 1.95% 6,509,311
2015-08-21 2015-08-19 3.016 2,363,267 -2,653 1.96% 7,127,999
2015-08-20 2015-08-18 2.986 2,365,920 -6,631 1.96% 7,064,641
2015-08-12 2015-08-10 3.107 2,372,551 -1,326 1.96% 7,370,681
2015-08-11 2015-08-07 3.031 2,373,877 -3,978 1.97% 7,195,800
2015-08-05 2015-08-03 3.016 2,377,855 -2,653 1.97% 7,171,999
2015-08-04 2015-07-31 3.092 2,380,508 -663 1.97% 7,359,501
2015-08-03 2015-07-30 3.061 2,381,171 -54,374 1.97% 7,289,730
2015-07-30 2015-07-28 2.896 2,435,545 -5,967 2.02% 7,052,161
2015-07-29 2015-07-27 2.835 2,441,512 -9,947 2.02% 6,922,159
2015-07-28 2015-07-24 3.046 2,451,459 -1,326 2.03% 7,467,940
2015-07-24 2015-07-22 3.046 2,452,785 -3,979 2.03% 7,471,980
2015-07-22 2015-07-20 3.076 2,456,764 +35,807 2.03% 7,558,201
2015-07-21 2015-07-17 3.016 2,420,957 +3,979 2.00% 7,302,001
2015-07-20 2015-07-16 3.031 2,416,978 -663 2.00% 7,326,450
2015-07-17 2015-07-15 2.926 2,417,641 +3,315 2.00% 7,073,240
2015-07-16 2015-07-14 3.016 2,414,326 -1,989 2.00% 7,282,001
2015-07-15 2015-07-13 3.016 2,416,315 +72,277 2.00% 7,288,000
2015-07-14 2015-07-10 3.016 2,344,038 +96,149 1.94% 7,070,001
2015-07-13 2015-07-09 2.911 2,247,889 -147,870 1.86% 6,542,700
2015-07-10 2015-07-08 2.669 2,395,759 +168,559 1.98% 6,395,010
2015-07-09 2015-07-07 2.850 2,227,200 -127,314 1.84% 6,348,131
2015-07-08 2015-07-06 2.865 2,354,514 +24,534 1.95% 6,746,519
2015-07-07 2015-07-03 3.212 2,329,980 +91,573 1.93% 7,484,394
2015-07-06 2015-07-02 3.469 2,238,407 -25,197 1.85% 7,764,111
2015-07-02 2015-06-29 3.559 2,263,604 -13,262 1.87% 8,056,331
2015-06-30 2015-06-26 3.740 2,276,866 +4,641 1.88% 8,515,575
2015-06-29 2015-06-25 3.665 2,272,225 -41,111 1.88% 8,326,883
2015-06-26 2015-06-24 3.665 2,313,336 -13,262 1.92% 8,477,540
2015-06-25 2015-06-23 3.665 2,326,598 -1,326 1.93% 8,526,140
2015-06-24 2015-06-22 3.680 2,327,924 +56,363 1.93% 8,566,106
2015-06-23 2015-06-19 3.695 2,271,561 -35,144 1.88% 8,392,963
2015-06-22 2015-06-18 3.770 2,306,705 +15,914 1.91% 8,696,748
2015-06-18 2015-06-16 3.725 2,290,791 -3,316 1.90% 8,533,108
2015-06-17 2015-06-15 3.876 2,294,107 +663 1.90% 8,891,430
2015-06-16 2015-06-12 3.831 2,293,444 +60,143 1.90% 8,785,100
2015-06-15 2015-06-11 3.634 2,233,301 -395,867 1.85% 8,116,880
2015-06-12 2015-06-10 3.650 2,629,168 -20,556 2.18% 9,595,300
2015-06-11 2015-06-09 3.665 2,649,724 +13,262 2.19% 9,710,280
2015-06-10 2015-06-08 3.846 2,636,462 -21,882 2.18% 10,138,800
2015-06-09 2015-06-05 3.861 2,658,344 -12,599 2.20% 10,263,039
2015-06-08 2015-06-04 3.861 2,670,943 -31,165 2.21% 10,311,680
2015-06-05 2015-06-03 3.906 2,702,108 +71,614 2.24% 10,554,248
2015-06-04 2015-06-02 4.102 2,630,494 -13,262 2.18% 10,790,239
2015-06-03 2015-06-01 4.318 2,643,756 +118,031 2.19% 11,414,423
2015-06-02 2015-05-29 4.128 2,525,725 +151,401 2.09% 10,425,491
2015-06-01 2015-05-28 4.191 2,374,324 -1,265 2.06% 9,950,750
2015-05-29 2015-05-27 4.207 2,375,589 -77,774 2.06% 9,993,621
2015-05-28 2015-05-26 4.238 2,453,363 +114,448 2.13% 10,398,401
2015-05-27 2015-05-22 4.096 2,338,915 +39,836 2.03% 9,580,411
2015-05-26 2015-05-21 4.017 2,299,079 -1,265 2.00% 9,235,439
2015-05-22 2015-05-20 3.985 2,300,344 +9,485 2.00% 9,167,761
2015-05-21 2015-05-19 3.875 2,290,859 +2,529 1.99% 8,876,349
2015-05-20 2015-05-18 3.859 2,288,330 -632 1.99% 8,830,360
2015-05-19 2015-05-15 3.780 2,288,962 -10,749 1.99% 8,651,799
2015-05-18 2015-05-14 3.732 2,299,711 +17,072 2.00% 8,583,318
2015-05-15 2015-05-13 3.717 2,282,639 +29,718 1.98% 8,483,500
2015-05-14 2015-05-12 3.717 2,252,921 +37,939 1.96% 8,373,052
2015-05-13 2015-05-11 3.811 2,214,982 -15,175 1.92% 8,442,230
2015-05-12 2015-05-08 3.811 2,230,157 +10,117 1.94% 8,500,068
2015-05-11 2015-05-07 3.669 2,220,040 -27,190 1.93% 8,145,518
2015-05-08 2015-05-06 3.859 2,247,230 -3,161 1.95% 8,671,761
2015-05-07 2015-05-05 3.859 2,250,391 -1,897 1.95% 8,683,959
2015-05-06 2015-05-04 3.970 2,252,288 +52,481 1.96% 8,940,619
2015-05-04 2015-04-29 3.922 2,199,807 -1,264 1.91% 8,627,922
2015-04-30 2015-04-28 3.890 2,201,071 -14,543 1.91% 8,563,259
2015-04-29 2015-04-27 3.938 2,215,614 -20,234 1.92% 8,724,959
2015-04-28 2015-04-24 4.001 2,235,848 -1,265 1.94% 8,946,079
2015-04-27 2015-04-23 4.096 2,237,113 -62,598 1.94% 9,163,421
2015-04-24 2015-04-22 4.144 2,299,711 +106,228 2.00% 9,528,938
2015-04-23 2015-04-21 3.954 2,193,483 -147,961 1.90% 8,672,498
2015-04-22 2015-04-20 3.890 2,341,444 -49,952 2.03% 9,109,380
2015-04-21 2015-04-17 4.096 2,391,396 -55,644 2.08% 9,795,378
2015-04-20 2015-04-16 4.128 2,447,040 -6,323 2.12% 10,100,701
2015-04-17 2015-04-15 3.954 2,453,363 -13,278 2.13% 9,700,001
2015-04-16 2015-04-14 3.827 2,466,641 +268,099 2.14% 9,440,419
2015-04-15 2015-04-13 4.191 2,198,542 -46,791 1.91% 9,214,050
2015-04-14 2015-04-10 3.922 2,245,333 -43,629 1.95% 8,806,481
2015-04-13 2015-04-09 3.796 2,288,962 -17,705 1.99% 8,687,999
2015-04-10 2015-04-08 3.653 2,306,667 +178,312 2.00% 8,426,880
2015-04-09 2015-04-02 3.337 2,128,355 +8,220 1.85% 7,102,258
2015-04-08 2015-04-01 3.179 2,120,135 +3,161 1.84% 6,739,529
2015-04-02 2015-03-31 3.321 2,116,974 -632 1.84% 7,030,800
2015-04-01 2015-03-30 3.305 2,117,606 -633 1.84% 6,999,409
2015-03-31 2015-03-27 3.131 2,118,239 +1,265 1.84% 6,633,001
2015-03-30 2015-03-26 3.131 2,116,974 +632 1.84% 6,629,040
2015-03-27 2015-03-25 3.084 2,116,342 +633 1.84% 6,526,651
2015-03-26 2015-03-24 3.084 2,115,709 +5,058 1.84% 6,524,699
2015-03-25 2015-03-23 3.116 2,110,651 +5,059 1.83% 6,575,861
2015-03-12 2015-03-10 3.052 2,105,592 +3,794 1.83% 6,426,899
2015-03-06 2015-03-04 3.116 2,101,798 +10,116 1.82% 6,548,279
2015-03-05 2015-03-03 3.068 2,091,682 +6,324 1.82% 6,417,522
2015-03-04 2015-03-02 3.084 2,085,358 +6,323 1.81% 6,431,099
2015-03-03 2015-02-27 3.116 2,079,035 +25,292 1.81% 6,477,359
2015-03-02 2015-02-26 3.116 2,053,743 +12,646 1.78% 6,398,560
2015-02-27 2015-02-25 3.116 2,041,097 +633 1.77% 6,359,161
2015-02-24 2015-02-18 3.084 2,040,464 -6,956 1.77% 6,292,649
2015-02-23 2015-02-16 3.021 2,047,420 -632 1.78% 6,184,581
2015-02-17 2015-02-13 3.021 2,048,052 +3,161 1.78% 6,186,490
2015-02-13 2015-02-11 2.989 2,044,891 -1,896 1.78% 6,112,261
2015-02-12 2015-02-10 2.973 2,046,787 +632 1.78% 6,085,559
2015-02-11 2015-02-09 2.942 2,046,155 +632 1.78% 6,018,959
2015-02-10 2015-02-06 2.989 2,045,523 +3,162 1.78% 6,114,150
2015-02-05 2015-02-03 2.989 2,042,361 +632 1.77% 6,104,699
2015-02-04 2015-02-02 2.973 2,041,729 +9,485 1.77% 6,070,520
2015-02-02 2015-01-29 3.036 2,032,244 -633 1.76% 6,170,879
2015-01-29 2015-01-27 2.989 2,032,877 +633 1.76% 6,076,351
2015-01-28 2015-01-26 2.894 2,032,244 +58,172 1.76% 5,881,619
2015-01-26 2015-01-22 3.005 1,974,072 +1,897 1.71% 5,931,800
2015-01-22 2015-01-20 3.005 1,972,175 -6,323 1.71% 5,926,100
2015-01-21 2015-01-19 2.973 1,978,498 +15,808 1.72% 5,882,520
2015-01-20 2015-01-16 3.036 1,962,690 +5,691 1.70% 5,959,679
2015-01-19 2015-01-15 3.052 1,956,999 +22,130 1.70% 5,973,349
2015-01-15 2015-01-13 3.131 1,934,869 +106,861 1.68% 6,058,801
2015-01-14 2015-01-12 3.068 1,828,008 +7,587 1.59% 5,608,539
2015-01-13 2015-01-09 3.100 1,820,421 +3,162 1.58% 5,642,842
2015-01-12 2015-01-08 3.084 1,817,259 +13,279 1.58% 5,604,300
2015-01-09 2015-01-07 3.100 1,803,980 +1,264 1.57% 5,591,879
2015-01-08 2015-01-06 3.147 1,802,716 -1,264 1.57% 5,673,491
2015-01-07 2015-01-05 3.163 1,803,980 +6,323 1.57% 5,705,999
2015-01-06 2015-01-02 3.131 1,797,657 +1,264 1.56% 5,629,139
2015-01-05 2014-12-31 3.100 1,796,393 -1,264 1.56% 5,568,361
2015-01-02 2014-12-29 3.084 1,797,657 -61,334 1.56% 5,543,849
2014-12-30 2014-12-24 3.068 1,858,991 +60,069 1.61% 5,703,599
2014-12-23 2014-12-19 3.084 1,798,922 +1,897 1.56% 5,547,750
2014-12-22 2014-12-18 3.131 1,797,025 -15,175 1.56% 5,627,160
2014-12-19 2014-12-17 3.100 1,812,200 +39,835 1.57% 5,617,359
2014-12-18 2014-12-16 3.226 1,772,365 +17,705 1.54% 5,718,120
2014-12-17 2014-12-15 3.226 1,754,660 -8,220 1.52% 5,660,999
2014-12-16 2014-12-12 3.337 1,762,880 +14,543 1.53% 5,882,679
2014-12-15 2014-12-11 3.274 1,748,337 -3,162 1.52% 5,723,549
2014-12-12 2014-12-10 3.305 1,751,499 +3,162 1.52% 5,789,301
2014-12-11 2014-12-09 3.290 1,748,337 -18,337 1.52% 5,751,199
2014-12-10 2014-12-08 3.274 1,766,674 -17,073 1.53% 5,783,579
2014-12-09 2014-12-05 3.321 1,783,747 +31,616 1.55% 5,924,102
2014-12-08 2014-12-04 3.337 1,752,131 +12,646 1.52% 5,846,810
2014-12-05 2014-12-03 3.400 1,739,485 +42,997 1.51% 5,914,651
2014-12-04 2014-12-02 3.337 1,696,488 -632 1.47% 5,661,131
2014-12-03 2014-12-01 3.400 1,697,120 -55,011 1.47% 5,770,600
2014-12-02 2014-11-28 3.353 1,752,131 +37,939 1.52% 5,874,520
2014-12-01 2014-11-27 3.305 1,714,192 +18,969 1.49% 5,665,989
2014-11-28 2014-11-26 3.384 1,695,223 +2,529 1.47% 5,737,340
2014-11-27 2014-11-25 3.384 1,692,694 -632 1.47% 5,728,780
2014-11-26 2014-11-24 3.353 1,693,326 -4,426 1.47% 5,677,359
2014-11-25 2014-11-21 3.353 1,697,752 +19,601 1.47% 5,692,199
2014-11-24 2014-11-20 3.369 1,678,151 +10,117 1.46% 5,653,021
2014-11-21 2014-11-19 3.479 1,668,034 -8,220 1.45% 5,803,601
2014-11-20 2014-11-18 3.432 1,676,254 +3,162 1.46% 5,752,671
2014-11-19 2014-11-17 3.353 1,673,092 +6,955 1.45% 5,609,519
2014-11-14 2014-11-12 3.495 1,666,137 -6,323 1.45% 5,823,350
2014-11-12 2014-11-10 3.511 1,672,460 -56,908 1.45% 5,871,900
2014-11-07 2014-11-05 3.463 1,729,368 -12,646 1.50% 5,989,650
2014-11-06 2014-11-04 3.416 1,742,014 -68,922 1.51% 5,950,800
2014-11-05 2014-11-03 3.416 1,810,936 -121,403 1.57% 6,186,240
2014-11-04 2014-10-31 3.479 1,932,339 -2,530 1.68% 6,723,199
2014-11-03 2014-10-30 3.416 1,934,869 -32,880 1.68% 6,609,601
2014-10-31 2014-10-29 3.353 1,967,749 -11,381 1.71% 6,597,441
2014-10-30 2014-10-28 3.337 1,979,130 -337,022 1.72% 6,604,299
2014-10-29 2014-10-27 3.305 2,316,152 -6,323 2.01% 7,655,671
2014-10-28 2014-10-24 3.321 2,322,475 -21,498 2.02% 7,713,301
2014-10-27 2014-10-23 3.305 2,343,973 -27,190 2.04% 7,747,629
2014-10-24 2014-10-22 3.353 2,371,163 -1,264 2.06% 7,950,002
2014-10-23 2014-10-21 3.321 2,372,427 -3,794 2.06% 7,879,200
2014-10-22 2014-10-20 3.321 2,376,221 +6,323 2.06% 7,891,800
2014-10-21 2014-10-17 3.353 2,369,898 -8,852 2.06% 7,945,760
2014-10-20 2014-10-16 3.321 2,378,750 -6,956 2.07% 7,900,199
2014-10-17 2014-10-15 3.321 2,385,706 +8,853 2.07% 7,923,301
2014-10-16 2014-10-14 3.400 2,376,853 -14,543 2.06% 8,081,849
2014-10-14 2014-10-10 3.337 2,391,396 -9,485 2.08% 7,980,019
2014-10-13 2014-10-09 3.384 2,400,881 +1,897 2.08% 8,125,580
2014-10-10 2014-10-08 3.384 2,398,984 +632 2.08% 8,119,159
2014-10-09 2014-10-07 3.369 2,398,352 -13,911 2.08% 8,079,090
2014-10-08 2014-10-06 3.369 2,412,263 -30,983 2.09% 8,125,951
2014-10-07 2014-10-03 3.337 2,443,246 -227,631 2.12% 8,153,040
2014-10-06 2014-09-30 3.369 2,670,877 -18,337 2.32% 8,997,118
2014-10-03 2014-09-29 3.353 2,689,214 -22,764 2.33% 9,016,358
2014-09-30 2014-09-26 3.479 2,711,978 +26,557 2.35% 9,435,801
2014-09-29 2014-09-25 3.574 2,685,421 +3,794 2.33% 9,598,221
2014-09-26 2014-09-24 3.606 2,681,627 -11,381 2.33% 9,669,481
2014-09-25 2014-09-23 3.527 2,693,008 -61,967 2.34% 9,497,569
2014-09-24 2014-09-22 3.527 2,754,975 -108,125 2.39% 9,716,111
2014-09-23 2014-09-19 3.574 2,863,100 +1,897 2.49% 10,233,281
2014-09-19 2014-09-17 3.590 2,861,203 +30,983 2.48% 10,271,751
2014-09-18 2014-09-16 3.527 2,830,220 +12,014 2.46% 9,981,481
2014-09-17 2014-09-15 3.590 2,818,206 -7,587 2.45% 10,117,391
2014-09-16 2014-09-12 3.637 2,825,793 +418,589 2.45% 10,278,698
2014-09-15 2014-09-11 3.701 2,407,204 -25,925 2.09% 8,908,379
2014-09-12 2014-09-10 3.717 2,433,129 +2,529 2.11% 9,042,800
2014-09-11 2014-09-08 3.780 2,430,600 -6,323 2.11% 9,187,161
2014-09-10 2014-09-05 3.590 2,436,923 +12,646 2.12% 8,748,581
2014-09-08 2014-09-04 3.416 2,424,277 +41,101 2.10% 8,281,441
2014-09-05 2014-09-03 3.369 2,383,176 -24,028 2.07% 8,027,969
2014-09-04 2014-09-02 3.305 2,407,204 +32,248 2.09% 7,956,629
2014-09-03 2014-09-01 3.321 2,374,956 -3,162 2.06% 7,887,599
2014-09-02 2014-08-29 3.353 2,378,118 -37,939 2.06% 7,973,320
2014-09-01 2014-08-28 3.353 2,416,057 -12,013 2.10% 8,100,522
2014-08-29 2014-08-27 3.384 2,428,070 -3,162 2.11% 8,217,599
2014-08-28 2014-08-26 3.321 2,431,232 +31,616 2.11% 8,074,500
2014-08-27 2014-08-25 3.400 2,399,616 +24,660 2.08% 8,159,248
2014-08-25 2014-08-21 3.400 2,374,956 +6,955 2.06% 8,075,399
2014-08-22 2014-08-20 3.400 2,368,001 +23,395 2.06% 8,051,750
2014-08-21 2014-08-19 3.400 2,344,606 -5,058 2.04% 7,972,202
2014-08-20 2014-08-18 3.448 2,349,664 -3,794 2.04% 8,100,880
2014-08-19 2014-08-15 3.463 2,353,458 +12,646 2.04% 8,151,181
2014-08-18 2014-08-14 3.432 2,340,812 +5,059 2.03% 8,033,341
2014-08-15 2014-08-13 3.432 2,335,753 -132,153 2.03% 8,015,979
2014-08-14 2014-08-12 3.432 2,467,906 +53,746 2.14% 8,469,510
2014-08-13 2014-08-11 3.337 2,414,160 -70,818 2.10% 8,055,981
2014-08-12 2014-08-08 3.226 2,484,978 -4,426 2.16% 8,017,199
2014-08-11 2014-08-07 3.226 2,489,404 -3,794 2.16% 8,031,478
2014-08-08 2014-08-06 3.163 2,493,198 +37,938 2.16% 7,885,999
2014-08-07 2014-08-05 3.195 2,455,260 +8,853 2.13% 7,843,661
2014-08-06 2014-08-04 3.226 2,446,407 -15,176 2.12% 7,892,759
2014-08-05 2014-08-01 3.242 2,461,583 +32,880 2.14% 7,980,650
2014-08-04 2014-07-31 3.305 2,428,703 +5,691 2.11% 8,027,691
2014-08-01 2014-07-30 3.305 2,423,012 -314,258 2.10% 8,008,880
2014-07-31 2014-07-29 3.258 2,737,270 -187,164 2.38% 8,917,740
2014-07-30 2014-07-28 3.258 2,924,434 +128,359 2.54% 9,527,501
2014-07-29 2014-07-25 3.210 2,796,075 +27,189 2.43% 8,976,660
2014-07-28 2014-07-24 3.210 2,768,886 -32,247 2.40% 8,889,372
2014-07-25 2014-07-23 3.131 2,801,133 -12,647 2.43% 8,771,399
2014-07-24 2014-07-22 3.116 2,813,780 +19,602 2.44% 8,766,501
2014-07-23 2014-07-21 3.084 2,794,178 -3,161 2.43% 8,617,050
2014-07-22 2014-07-18 3.100 2,797,339 +4,426 2.43% 8,671,039
2014-07-21 2014-07-17 3.147 2,792,913 -17,073 2.42% 8,789,829
2014-07-18 2014-07-16 3.084 2,809,986 -13,278 2.44% 8,665,801
2014-07-17 2014-07-15 3.005 2,823,264 +10,117 2.45% 8,483,499
2014-07-16 2014-07-14 3.021 2,813,147 -13,279 2.44% 8,497,589
2014-07-15 2014-07-11 2.989 2,826,426 -18,969 2.45% 8,448,301
2014-07-14 2014-07-10 2.989 2,845,395 -13,279 2.47% 8,505,000
2014-07-11 2014-07-09 2.973 2,858,674 +50,585 2.48% 8,499,481
2014-07-10 2014-07-08 3.005 2,808,089 -3,794 2.44% 8,437,901
2014-07-09 2014-07-07 3.005 2,811,883 -4,426 2.44% 8,449,301
2014-07-08 2014-07-04 2.957 2,816,309 -48,688 2.45% 8,328,981
2014-07-07 2014-07-03 2.957 2,864,997 +82,201 2.49% 8,472,971
2014-07-04 2014-07-02 2.942 2,782,796 -19,602 2.42% 8,185,859
2014-07-02 2014-06-27 2.878 2,802,398 +48,056 2.43% 8,066,240
2014-06-27 2014-06-25 2.894 2,754,342 -80,936 2.39% 7,971,479
2014-06-26 2014-06-24 2.910 2,835,278 -40,468 2.46% 8,250,560
2014-06-25 2014-06-23 2.894 2,875,746 -42,365 2.50% 8,322,840
2014-06-24 2014-06-20 2.878 2,918,111 -87,258 2.53% 8,399,301
2014-06-23 2014-06-19 2.910 3,005,369 -3,162 2.61% 8,745,519
2014-06-20 2014-06-18 2.910 3,008,531 -29,086 2.61% 8,754,720
2014-06-19 2014-06-17 2.926 3,037,617 -43,630 2.64% 8,887,399
2014-06-18 2014-06-16 2.942 3,081,247 +42,365 2.68% 9,063,781
2014-06-17 2014-06-13 2.957 3,038,882 -48,688 2.64% 8,987,220
2014-06-16 2014-06-12 2.942 3,087,570 +6,956 2.68% 9,082,381
2014-06-13 2014-06-11 2.957 3,080,614 -6,323 2.67% 9,110,639
2014-06-12 2014-06-10 2.957 3,086,937 -578,564 2.68% 9,129,339
2014-06-11 2014-06-09 2.942 3,665,501 +16,440 3.18% 10,782,420
2014-06-10 2014-06-06 2.957 3,649,061 -22,763 3.17% 10,791,770
2014-06-09 2014-06-05 2.957 3,671,824 -5,059 3.19% 10,859,089
2014-06-06 2014-06-04 2.942 3,676,883 -96,111 3.19% 10,815,901
2014-06-05 2014-06-03 2.973 3,772,994 -220,044 3.28% 11,217,961
2014-06-04 2014-05-30 2.989 3,993,038 -251,659 3.47% 11,935,351
2014-06-03 2014-05-29 3.470 4,244,697 +78,406 3.69% 14,727,401
2014-05-30 2014-05-28 3.419 4,166,291 +291,620 3.62% 14,244,849
2014-05-29 2014-05-27 3.402 3,874,671 +96,777 3.58% 13,182,519
2014-05-28 2014-05-26 3.402 3,777,894 -303,988 3.49% 12,853,262
2014-05-26 2014-05-22 3.436 4,081,882 +52,841 3.77% 14,024,999
2014-05-23 2014-05-21 3.419 4,029,041 +6,531 3.73% 13,775,581
2014-05-22 2014-05-20 3.470 4,022,510 +124,683 3.72% 13,956,501
2014-05-21 2014-05-19 3.470 3,897,827 -24,343 3.60% 13,523,901
2014-05-20 2014-05-16 3.453 3,922,170 +24,343 3.63% 13,542,302
2014-05-19 2014-05-15 3.486 3,897,827 +2,969 3.60% 13,589,551
2014-05-16 2014-05-14 3.503 3,894,858 -8,751 3.60% 13,644,800
2014-05-15 2014-05-13 3.470 3,903,609 +46,905 3.61% 13,543,962
2014-05-14 2014-05-12 3.520 3,856,704 -163,276 3.57% 13,576,093
2014-05-13 2014-05-09 3.503 4,019,980 +594 3.72% 14,083,138
2014-05-12 2014-05-08 3.571 4,019,386 +4,156 3.72% 14,351,847
2014-05-09 2014-05-07 3.554 4,015,230 -25,530 3.71% 14,269,380
2014-05-08 2014-05-05 3.571 4,040,760 -1,188 3.74% 14,428,166
2014-05-07 2014-05-02 3.655 4,041,948 -18,999 3.74% 14,772,795
2014-05-05 2014-04-30 3.655 4,060,947 -110,433 3.75% 14,842,234
2014-05-02 2014-04-29 3.604 4,171,380 +15,436 3.86% 15,035,080
2014-04-30 2014-04-28 3.655 4,155,944 +7,719 3.84% 15,189,435
2014-04-29 2014-04-25 3.705 4,148,225 +22,562 3.84% 15,370,826
2014-04-28 2014-04-24 3.705 4,125,663 +20,780 3.81% 15,287,224
2014-04-25 2014-04-23 3.689 4,104,883 -7,718 3.80% 15,141,089
2014-04-24 2014-04-22 3.672 4,112,601 -6,531 3.80% 15,100,290
2014-04-23 2014-04-17 3.756 4,119,132 +11,280 3.81% 15,471,157
2014-04-22 2014-04-16 3.823 4,107,852 +52,842 3.80% 15,705,539
2014-04-17 2014-04-15 3.840 4,055,010 +33,843 3.75% 15,571,806
2014-04-16 2014-04-14 3.908 4,021,167 +23,749 3.72% 15,712,754
2014-04-15 2014-04-11 3.908 3,997,418 -43,342 3.70% 15,619,954
2014-04-14 2014-04-10 3.823 4,040,760 -555,730 3.74% 15,449,027
2014-04-11 2014-04-09 3.857 4,596,490 +7,719 4.25% 17,728,582
2014-04-10 2014-04-08 3.857 4,588,771 +17,811 4.24% 17,698,810
2014-04-09 2014-04-07 3.941 4,570,960 +49,280 4.23% 18,015,051
2014-04-08 2014-04-04 3.941 4,521,680 -381,768 4.18% 17,820,829
2014-04-07 2014-04-03 3.857 4,903,448 -2,827,928 4.53% 18,912,514
2014-04-04 2014-04-02 3.773 7,731,376 -12,468 7.15% 29,168,697
2014-04-03 2014-04-01 3.689 7,743,844 +11,281 7.16% 28,563,599
2014-04-02 2014-03-31 3.672 7,732,563 -28,499 7.15% 28,391,751
2014-04-01 2014-03-28 3.537 7,761,062 -594 7.18% 27,450,652
2014-03-31 2014-03-27 3.486 7,761,656 -6,531 7.18% 27,060,570
2014-03-28 2014-03-26 3.537 7,768,187 -13,062 7.18% 27,475,853
2014-03-27 2014-03-25 3.486 7,781,249 +13,656 7.19% 27,128,880
2014-03-26 2014-03-24 3.604 7,767,593 -11,875 7.18% 27,997,061
2014-03-25 2014-03-21 3.520 7,779,468 +6,531 7.19% 27,384,726
2014-03-24 2014-03-20 3.571 7,772,937 -15,437 7.19% 27,754,488
2014-03-21 2014-03-19 3.621 7,788,374 +7,125 7.20% 28,203,140
2014-03-20 2014-03-18 3.587 7,781,249 -32,655 7.19% 27,915,225
2014-03-19 2014-03-17 3.571 7,813,904 -8,312 7.22% 27,900,767
2014-03-18 2014-03-14 3.537 7,822,216 -109,840 7.23% 27,666,952
2014-03-17 2014-03-13 3.587 7,932,056 +14,843 7.33% 28,456,245
2014-03-14 2014-03-12 3.587 7,917,213 +25,531 7.32% 28,402,995
2014-03-13 2014-03-11 3.655 7,891,682 -19,000 7.30% 28,843,072
2014-03-12 2014-03-10 3.655 7,910,682 -45,123 7.31% 28,912,515
2014-03-11 2014-03-07 3.604 7,955,805 -2,969 7.36% 28,675,442
2014-03-10 2014-03-06 3.638 7,958,774 -75,997 7.36% 28,954,238
2014-03-07 2014-03-05 3.790 8,034,771 +2,969 7.43% 30,448,663
2014-03-06 2014-03-04 3.773 8,031,802 -3,563 7.43% 30,302,135
2014-03-05 2014-03-03 3.739 8,035,365 -17,811 7.43% 30,044,902
2014-03-04 2014-02-28 3.756 8,053,176 +32,655 7.45% 30,247,136
2014-03-03 2014-02-27 3.857 8,020,521 -10,687 7.42% 30,935,011
2014-02-28 2014-02-26 3.823 8,031,208 -103,309 7.43% 30,705,696
2014-02-27 2014-02-25 3.874 8,134,517 -10,687 7.52% 31,511,699
2014-02-26 2014-02-24 3.941 8,145,204 -8,313 7.53% 32,101,848
2014-02-25 2014-02-21 3.924 8,153,517 -14,843 7.54% 31,997,284
2014-02-24 2014-02-20 3.992 8,168,360 +36,811 7.55% 32,605,843
2014-02-20 2014-02-18 4.093 8,131,549 -20,186 7.52% 33,280,648
2014-02-19 2014-02-17 4.059 8,151,735 +4,156 7.54% 33,088,670
2014-02-18 2014-02-14 4.009 8,147,579 +39,186 7.53% 32,660,118
2014-02-14 2014-02-12 3.992 8,108,393 -23,156 7.50% 32,366,471
2014-02-13 2014-02-11 3.941 8,131,549 -81,340 7.52% 32,048,031
2014-02-12 2014-02-10 3.908 8,212,889 -122,902 7.59% 32,091,953
2014-02-11 2014-02-07 3.924 8,335,791 +11,281 7.71% 32,712,591
2014-02-10 2014-02-06 3.857 8,324,510 -2,375 7.70% 32,107,491
2014-02-07 2014-02-05 3.823 8,326,885 +4,750 7.70% 31,836,157
2014-02-06 2014-02-04 3.806 8,322,135 +16,624 7.69% 31,677,829
2014-02-05 2014-01-30 3.908 8,305,511 -105,090 7.68% 32,453,875
2014-01-29 2014-01-27 3.975 8,410,601 +9,500 7.78% 33,431,144
2014-01-28 2014-01-24 4.042 8,401,101 +5,937 7.77% 33,959,373
2014-01-24 2014-01-22 4.126 8,395,164 +1,187 7.76% 34,642,361
2014-01-23 2014-01-21 4.059 8,393,977 -10,687 7.76% 34,071,953
2014-01-22 2014-01-20 4.042 8,404,664 +40,374 7.77% 33,973,775
2014-01-21 2014-01-17 4.025 8,364,290 -24,937 7.73% 33,669,696
2014-01-20 2014-01-16 4.042 8,389,227 -33,842 7.76% 33,911,375
2014-01-17 2014-01-15 4.076 8,423,069 -57,592 7.79% 34,331,908
2014-01-16 2014-01-14 4.093 8,480,661 -70,654 7.84% 34,709,486
2014-01-15 2014-01-13 4.194 8,551,315 +5,344 7.91% 35,862,822
2014-01-14 2014-01-10 4.261 8,545,971 -2,375 7.90% 36,416,160
2014-01-13 2014-01-09 4.093 8,548,346 +50,467 7.90% 34,986,506
2014-01-10 2014-01-08 4.261 8,497,879 +33,843 7.86% 36,211,230
2014-01-09 2014-01-07 4.278 8,464,036 +1,187 7.83% 36,209,575
2014-01-08 2014-01-06 4.413 8,462,849 +16,031 7.82% 37,344,796
2014-01-07 2014-01-03 4.531 8,446,818 -10,687 7.81% 38,269,926
2014-01-06 2014-01-02 4.682 8,457,505 +9,499 7.82% 39,600,372
2014-01-03 2013-12-31 4.766 8,448,006 -16,624 7.81% 40,267,332
2014-01-02 2013-12-27 4.868 8,464,630 +23,749 7.83% 41,201,975
2013-12-30 2013-12-24 5.019 8,440,881 -10,687 7.80% 42,365,882
2013-12-27 2013-12-20 4.851 8,451,568 +35,624 7.81% 40,996,048
2013-12-23 2013-12-19 4.935 8,415,944 +143,682 7.78% 41,531,983
2013-12-20 2013-12-18 4.952 8,272,262 +339,019 7.65% 40,962,252
2013-12-19 2013-12-17 5.120 7,933,243 +101,527 7.34% 40,619,685
2013-12-18 2013-12-16 5.036 7,831,716 +87,278 7.24% 39,440,311
2013-12-17 2013-12-13 4.918 7,744,438 +70,654 7.16% 38,087,719
2013-12-16 2013-12-12 4.834 7,673,784 -18,999 7.10% 37,094,001
2013-12-13 2013-12-11 4.884 7,692,783 -44,530 7.11% 37,574,542
2013-12-12 2013-12-10 4.682 7,737,313 +7,125 7.15% 36,228,235
2013-12-11 2013-12-09 4.682 7,730,188 -56,998 7.15% 36,194,873
2013-12-10 2013-12-06 4.800 7,787,186 -17,218 7.20% 37,379,856
2013-12-09 2013-12-05 4.733 7,804,404 -70,060 7.22% 36,936,715
2013-12-06 2013-12-04 4.413 7,874,464 -151,995 7.28% 34,748,375
2013-12-05 2013-12-03 4.396 8,026,459 -1,187 7.42% 35,283,910
2013-12-04 2013-12-02 4.329 8,027,646 +21,374 7.42% 34,748,299
2013-12-03 2013-11-29 4.362 8,006,272 +10,093 7.40% 34,925,475
2013-11-28 2013-11-26 4.244 7,996,179 -273,115 7.39% 33,938,704
2013-11-26 2013-11-22 4.345 8,269,294 -10,093 7.65% 35,933,569
2013-11-22 2013-11-20 4.278 8,279,387 -39,780 7.66% 35,419,637
2013-11-21 2013-11-19 4.228 8,319,167 -2,375 7.69% 35,169,466
2013-11-20 2013-11-18 4.278 8,321,542 -6,531 7.69% 35,599,979
2013-11-19 2013-11-15 4.126 8,328,073 -13,655 7.70% 34,365,512
2013-11-18 2013-11-14 4.025 8,341,728 +37,998 7.71% 33,578,875
2013-11-15 2013-11-13 4.042 8,303,730 -2,968 7.68% 33,565,774
2013-11-14 2013-11-12 4.244 8,306,698 -594 7.68% 35,256,660
2013-11-12 2013-11-08 4.228 8,307,292 -17,812 7.68% 35,119,264
2013-11-11 2013-11-07 4.278 8,325,104 +10,687 7.70% 35,615,217
2013-11-07 2013-11-05 4.362 8,314,417 +31,468 7.69% 36,269,684
2013-11-06 2013-11-04 4.362 8,282,949 -6,531 7.66% 36,132,413
2013-11-05 2013-11-01 4.362 8,289,480 -6,531 7.66% 36,160,903
2013-11-04 2013-10-31 4.548 8,296,011 +4,750 7.67% 37,726,394
2013-11-01 2013-10-30 4.581 8,291,261 +32,061 7.67% 37,984,088
2013-10-31 2013-10-29 4.345 8,259,200 -60,097 7.64% 35,889,706
2013-10-30 2013-10-28 4.396 8,319,297 -1,187 7.69% 36,571,211
2013-10-29 2013-10-25 4.362 8,320,484 -24,343 7.69% 36,296,150
2013-10-28 2013-10-24 4.329 8,344,827 +5,937 7.72% 36,121,242
2013-10-25 2013-10-23 4.463 8,338,890 +4,750 7.71% 37,219,140
2013-10-24 2013-10-22 4.463 8,334,140 +5,344 7.71% 37,197,939
2013-10-23 2013-10-21 4.598 8,328,796 -25,531 7.70% 38,296,323
2013-10-22 2013-10-18 4.446 8,354,327 -30,280 7.72% 37,147,330
2013-10-21 2013-10-17 4.329 8,384,607 -26,124 7.75% 36,293,433
2013-10-18 2013-10-16 4.160 8,410,731 -2,969 7.78% 34,989,917
2013-10-17 2013-10-15 4.211 8,413,700 -20,186 7.78% 35,427,397
2013-10-16 2013-10-11 4.093 8,433,886 +10,093 7.80% 34,518,047
2013-10-15 2013-10-10 3.992 8,423,793 +5,937 7.79% 33,625,461
2013-10-11 2013-10-09 3.992 8,417,856 +24,343 7.78% 33,601,762
2013-10-10 2013-10-08 3.958 8,393,513 +30,280 7.76% 33,221,852
2013-10-09 2013-10-07 3.891 8,363,233 +32,062 7.73% 32,538,564
2013-10-08 2013-10-04 3.823 8,331,171 +66,497 7.70% 31,852,543
2013-10-07 2013-10-03 3.975 8,264,674 +2,375 7.64% 32,851,102
2013-10-04 2013-10-02 3.941 8,262,299 +7,125 7.64% 32,563,342
2013-10-03 2013-09-30 3.941 8,255,174 +7,125 7.63% 32,535,261
2013-10-02 2013-09-27 4.009 8,248,049 +15,437 7.63% 33,062,859
2013-09-30 2013-09-26 4.025 8,232,612 +20,780 7.61% 33,139,638
2013-09-25 2013-09-23 4.042 8,211,832 -8,312 7.59% 33,194,300
2013-09-24 2013-09-19 4.042 8,220,144 +18,999 7.60% 33,227,899
2013-09-23 2013-09-18 4.042 8,201,145 +23,749 7.58% 33,151,100
2013-09-19 2013-09-17 3.992 8,177,396 -4,156 7.56% 32,641,912
2013-09-18 2013-09-16 3.992 8,181,552 -58,185 7.56% 32,658,501
2013-09-17 2013-09-13 4.059 8,239,737 -49,873 7.62% 33,445,878
2013-09-16 2013-09-12 4.110 8,289,610 -5,344 7.66% 34,067,176
2013-09-13 2013-09-11 4.093 8,294,954 +5,937 7.67% 33,949,428
2013-09-12 2013-09-10 4.126 8,289,017 -11,874 7.66% 34,204,349
2013-09-10 2013-09-06 4.160 8,300,891 +9,499 7.68% 34,532,966
2013-09-09 2013-09-05 4.177 8,291,392 +6,531 7.67% 34,633,098
2013-09-04 2013-09-02 4.211 8,284,861 -2,374 7.66% 34,884,897
2013-09-03 2013-08-30 4.211 8,287,235 +25,530 7.66% 34,894,893
2013-08-30 2013-08-28 4.110 8,261,705 +594 7.64% 33,952,497
2013-08-29 2013-08-27 4.126 8,261,111 +2,968 7.64% 34,089,196
2013-08-28 2013-08-26 4.143 8,258,143 -17,218 7.64% 34,216,038
2013-08-26 2013-08-22 4.430 8,275,361 +4,750 7.65% 36,656,830
2013-08-23 2013-08-21 4.396 8,270,611 -1,187 7.65% 36,357,190
2013-08-22 2013-08-20 4.312 8,271,798 +2,374 7.65% 35,665,810
2013-08-21 2013-08-19 4.480 8,269,424 +49,280 7.65% 37,048,370
2013-08-20 2013-08-16 4.497 8,220,144 +1,781 7.60% 36,966,037
2013-08-19 2013-08-15 4.379 8,218,363 -2,375 7.60% 35,989,091
2013-08-16 2013-08-13 4.379 8,220,738 +13,656 7.60% 35,999,491
2013-08-15 2013-08-12 4.446 8,207,082 -19,593 7.59% 36,492,609
2013-08-13 2013-08-09 4.329 8,226,675 -2,969 7.61% 35,609,811
2013-08-12 2013-08-08 4.329 8,229,644 -9,499 7.61% 35,622,663
2013-08-09 2013-08-07 4.278 8,239,143 -7,719 7.62% 35,247,471
2013-08-08 2013-08-06 4.413 8,246,862 -3,562 7.63% 36,391,690
2013-08-07 2013-08-05 4.581 8,250,424 -4,750 7.63% 37,797,005
2013-08-06 2013-08-02 4.446 8,255,174 -5,937 7.63% 36,706,449
2013-08-02 2013-07-31 4.244 8,261,111 -5,938 7.64% 35,063,173
2013-07-31 2013-07-29 4.278 8,267,049 -7,124 7.64% 35,366,855
2013-07-29 2013-07-25 4.480 8,274,173 +4,156 7.65% 37,069,646
2013-07-26 2013-07-24 4.548 8,270,017 +10,093 7.65% 37,608,185
2013-07-24 2013-07-22 4.329 8,259,924 +1,188 7.64% 35,753,732
2013-07-23 2013-07-19 4.430 8,258,736 -5,344 7.64% 36,583,187
2013-07-19 2013-07-17 4.312 8,264,080 -1,187 7.64% 35,632,532
2013-07-18 2013-07-16 4.396 8,265,267 -19,594 7.64% 36,333,698
2013-07-17 2013-07-15 4.362 8,284,861 -7,718 7.66% 36,140,753
2013-07-16 2013-07-12 4.295 8,292,579 -2,375 7.67% 35,615,743
2013-07-15 2013-07-11 4.194 8,294,954 -1,187 7.67% 34,787,686
2013-07-12 2013-07-10 4.059 8,296,141 -594 7.67% 33,674,827
2013-07-11 2013-07-09 4.143 8,296,735 -1,781 7.67% 34,375,936
2013-07-10 2013-07-08 4.076 8,298,516 +5,937 7.67% 33,824,237
2013-07-05 2013-07-03 4.177 8,292,579 +1,781 7.67% 34,638,056
2013-07-04 2013-07-02 4.345 8,290,798 +594 7.67% 36,027,013
2013-07-02 2013-06-27 4.143 8,290,204 -594 7.67% 34,348,876
2013-06-28 2013-06-26 4.211 8,290,798 -594 7.67% 34,909,896
2013-06-27 2013-06-25 4.211 8,291,392 -17,811 7.67% 34,912,397
2013-06-26 2013-06-24 4.194 8,309,203 -2,375 7.68% 34,847,444
2013-06-25 2013-06-21 4.329 8,311,578 -1,781 7.68% 35,977,321
2013-06-24 2013-06-20 4.345 8,313,359 -15,437 7.69% 36,125,050
2013-06-21 2013-06-19 4.396 8,328,796 -25,531 7.70% 36,612,969
2013-06-20 2013-06-18 4.446 8,354,327 +7,719 7.72% 37,147,330
2013-06-19 2013-06-17 4.413 8,346,608 -43,342 7.72% 36,831,849
2013-06-18 2013-06-14 4.362 8,389,950 -1,188 7.76% 36,599,179
2013-06-17 2013-06-13 4.446 8,391,138 +163,275 7.76% 37,311,010
2013-06-14 2013-06-11 4.463 8,227,863 +15,437 7.61% 36,723,591
2013-06-11 2013-06-07 4.413 8,212,426 -14,249 7.59% 36,239,731
2013-06-10 2013-06-06 4.480 8,226,675 +7,125 7.61% 36,856,848
2013-06-07 2013-06-05 4.497 8,219,550 -13,656 7.60% 36,963,366
2013-06-06 2013-06-04 4.480 8,233,206 -793,815 7.61% 36,886,108
2013-06-05 2013-06-03 4.463 9,027,021 -19,593 8.35% 40,290,489
2013-06-04 2013-05-31 4.480 9,046,614 -166,708 8.36% 40,530,308
2013-06-03 2013-05-30 4.548 9,213,322 -63,529 8.52% 41,897,897
2013-05-31 2013-05-29 5.021 9,276,851 -53,435 8.58% 46,581,158
2013-05-30 2013-05-28 5.056 9,330,286 +252,958 8.63% 47,178,235
2013-05-29 2013-05-27 5.039 9,077,328 -68,110 8.78% 45,739,235
2013-05-28 2013-05-24 5.021 9,145,438 -87,409 8.85% 45,921,304
2013-05-27 2013-05-23 5.056 9,232,847 -103,870 8.93% 46,685,539
2013-05-24 2013-05-22 5.074 9,336,717 -26,109 9.03% 47,375,251
2013-05-23 2013-05-21 5.145 9,362,826 -70,949 9.06% 48,167,560
2013-05-22 2013-05-20 5.092 9,433,775 -168,574 9.12% 48,033,938
2013-05-21 2013-05-16 5.004 9,602,349 -309,904 9.29% 48,046,379
2013-05-20 2013-05-15 5.074 9,912,253 -45,408 9.59% 50,295,567
2013-05-16 2013-05-14 4.986 9,957,661 +16,461 9.63% 49,648,783
2013-05-15 2013-05-13 5.197 9,941,200 -1,136 9.62% 51,668,478
2013-05-14 2013-05-10 5.303 9,942,336 -567 9.62% 52,725,386
2013-05-13 2013-05-09 5.356 9,942,903 +5,108 9.62% 53,253,925
2013-05-10 2013-05-08 5.356 9,937,795 -36,893 9.61% 53,226,567
2013-05-09 2013-05-07 5.268 9,974,688 +147,006 9.65% 52,545,478
2013-05-08 2013-05-06 5.409 9,827,682 -11,352 9.51% 53,156,247
2013-05-07 2013-05-03 5.109 9,839,034 -1,135 9.52% 50,270,742
2013-05-06 2013-05-02 4.986 9,840,169 -44,272 9.52% 49,062,970
2013-05-03 2013-04-30 5.021 9,884,441 -191,846 9.56% 49,632,004
2013-05-02 2013-04-29 5.074 10,076,287 -50,516 9.75% 51,127,888
2013-04-30 2013-04-26 4.704 10,126,803 -25,541 9.79% 47,637,445
2013-04-26 2013-04-24 4.581 10,152,344 -55,056 9.82% 46,505,521
2013-04-25 2013-04-23 4.546 10,207,400 -450,100 9.87% 46,398,045
2013-04-24 2013-04-22 4.757 10,657,500 -1,703 10.31% 50,697,197
2013-04-23 2013-04-19 4.704 10,659,203 -77,192 10.31% 50,141,905
2013-04-22 2013-04-18 4.651 10,736,395 -24,974 10.38% 49,937,552
2013-04-19 2013-04-17 4.651 10,761,369 +13,622 10.41% 50,053,712
2013-04-18 2013-04-16 4.669 10,747,747 +19,298 10.40% 50,179,710
2013-04-17 2013-04-15 4.775 10,728,449 +6,244 10.38% 51,223,715
2013-04-16 2013-04-12 4.986 10,722,205 +194,535 10.37% 53,460,791
2013-04-15 2013-04-11 5.004 10,527,670 +44,840 10.18% 52,676,322
2013-04-12 2013-04-10 5.039 10,482,830 +9,081 10.14% 52,821,340
2013-04-11 2013-04-09 5.021 10,473,749 -110,112 10.13% 52,591,052
2013-04-10 2013-04-08 4.986 10,583,861 +3,405 10.24% 52,771,009
2013-04-09 2013-04-05 5.092 10,580,456 -567 10.23% 53,872,492
2013-04-08 2013-04-03 5.233 10,581,023 +2,838 10.23% 55,366,739
2013-04-05 2013-04-02 5.162 10,578,185 -8,514 10.23% 54,606,409
2013-04-03 2013-03-28 5.356 10,586,699 +2,838 10.24% 56,702,080
2013-04-02 2013-03-27 5.567 10,583,861 -50,516 10.24% 58,924,519
2013-03-28 2013-03-26 5.567 10,634,377 -46,542 10.29% 59,205,762
2013-03-27 2013-03-25 5.726 10,680,919 +3,405 10.33% 61,158,499
2013-03-26 2013-03-22 5.726 10,677,514 +24,407 10.33% 61,139,003
2013-03-25 2013-03-21 5.638 10,653,107 +16,460 10.30% 60,060,799
2013-03-22 2013-03-20 5.620 10,636,647 +32,920 10.29% 59,780,600
2013-03-21 2013-03-19 5.885 10,603,727 +15,325 10.26% 62,397,881
2013-03-20 2013-03-18 5.937 10,588,402 +4,541 10.24% 62,867,351
2013-03-19 2013-03-15 6.131 10,583,861 +6,811 10.24% 64,891,559
2013-03-18 2013-03-14 6.202 10,577,050 -5,108 10.23% 65,595,200
2013-03-15 2013-03-13 6.202 10,582,158 -34,056 10.23% 65,626,878
2013-03-14 2013-03-12 6.413 10,616,214 +135,654 10.27% 68,082,561
2013-03-13 2013-03-11 6.378 10,480,560 -19,582 10.14% 66,843,302
2013-03-12 2013-03-08 6.431 10,500,142 -242,928 10.16% 67,523,178
2013-03-11 2013-03-07 6.695 10,743,070 -28,380 10.39% 71,924,498
2013-03-08 2013-03-06 6.695 10,771,450 -127,708 10.42% 72,114,501
2013-03-07 2013-03-05 6.765 10,899,158 -239,523 10.54% 73,737,602
2013-03-06 2013-03-04 6.836 11,138,681 -28,947 10.77% 76,143,061
2013-03-05 2013-03-01 6.889 11,167,628 +1,135 10.80% 76,931,205
2013-03-04 2013-02-28 6.942 11,166,493 +2,838 10.80% 77,513,591
2013-03-01 2013-02-27 6.836 11,163,655 -7,379 10.80% 76,313,781
2013-02-28 2013-02-26 6.836 11,171,034 -11,351 10.80% 76,364,223
2013-02-27 2013-02-25 6.942 11,182,385 -7,947 10.82% 77,623,908
2013-02-26 2013-02-22 6.942 11,190,332 -11,351 10.82% 77,679,073
2013-02-25 2013-02-21 6.959 11,201,683 +4,540 10.83% 77,955,222
2013-02-22 2013-02-20 6.959 11,197,143 -1,135 10.83% 77,923,627
2013-02-21 2013-02-19 6.959 11,198,278 +1,703 10.83% 77,931,526
2013-02-20 2013-02-18 6.836 11,196,575 +3,405 10.83% 76,538,819
2013-02-19 2013-02-15 6.783 11,193,170 -2,838 10.83% 75,923,928
2013-02-18 2013-02-14 6.801 11,196,008 +17,028 10.83% 76,140,433
2013-02-15 2013-02-08 6.783 11,178,980 +28,380 10.81% 75,827,676
2013-02-14 2013-02-07 6.765 11,150,600 -89,680 10.78% 75,438,718
2013-02-08 2013-02-06 6.836 11,240,280 +120,897 10.87% 76,837,583
2013-02-06 2013-02-04 7.400 11,119,383 +6,811 10.75% 82,280,101
2013-02-05 2013-02-01 7.382 11,112,572 +568 10.75% 82,033,917
2013-02-04 2013-01-31 7.400 11,112,004 +26,109 10.75% 82,225,499
2013-02-01 2013-01-30 7.364 11,085,895 +3,406 10.72% 81,641,670
2013-01-30 2013-01-28 7.558 11,082,489 +4,540 10.72% 83,764,392
2013-01-29 2013-01-25 7.664 11,077,949 -11,919 10.71% 84,901,127
2013-01-28 2013-01-24 8.263 11,089,868 +16,460 10.73% 91,635,564
2013-01-25 2013-01-23 8.457 11,073,408 +2,838 10.71% 93,645,600
2013-01-24 2013-01-22 8.457 11,070,570 +17,595 10.71% 93,621,600
2013-01-23 2013-01-21 8.369 11,052,975 +16,460 10.69% 92,499,127
2013-01-22 2013-01-18 8.668 11,036,515 +3,406 10.67% 95,666,944
2013-01-21 2013-01-17 8.792 11,033,109 +568 10.67% 96,998,115
2013-01-18 2013-01-16 8.862 11,032,541 +8,513 10.67% 97,770,621
2013-01-17 2013-01-15 8.968 11,024,028 +11,352 10.66% 98,860,529
2013-01-16 2013-01-14 9.021 11,012,676 +9,082 10.65% 99,340,802
2013-01-15 2013-01-11 9.214 11,003,594 +24,406 10.64% 101,391,392
2013-01-14 2013-01-10 9.338 10,979,188 +26,109 10.62% 102,520,551
2013-01-11 2013-01-09 9.250 10,953,079 -567 10.59% 101,311,877
2013-01-10 2013-01-08 9.162 10,953,646 +568,158 10.59% 100,352,197
2013-01-09 2013-01-07 9.109 10,385,488 -6,811 10.04% 94,598,073
2013-01-08 2013-01-04 9.126 10,392,299 +6,811 10.05% 94,843,207
2013-01-07 2013-01-03 9.355 10,385,488 -1,135 10.04% 97,159,723
2013-01-04 2013-01-02 9.479 10,386,623 -3,406 10.05% 98,451,306
2013-01-03 2012-12-31 9.514 10,390,029 -3,405 10.05% 98,849,701
2013-01-02 2012-12-27 8.985 10,393,434 +567 10.05% 93,388,646
2012-12-28 2012-12-24 8.580 10,392,867 -8,514 10.05% 89,172,136
2012-12-27 2012-12-20 8.474 10,401,381 +3,406 10.06% 88,145,657
2012-12-21 2012-12-19 8.369 10,397,975 +6,811 10.06% 87,017,623
2012-12-20 2012-12-18 8.263 10,391,164 +3,973 10.05% 85,862,174
2012-12-19 2012-12-17 8.245 10,387,191 +5,676 10.05% 85,646,340
2012-12-18 2012-12-14 8.245 10,381,515 -28,380 10.04% 85,599,539
2012-12-17 2012-12-13 8.386 10,409,895 -567 10.07% 87,300,783
2012-12-13 2012-12-11 8.104 10,410,462 -1,703 10.07% 84,370,898
2012-12-12 2012-12-10 8.016 10,412,165 +2,270 10.07% 83,467,475
2012-12-11 2012-12-07 7.928 10,409,895 -2,838 10.07% 82,532,253
2012-12-10 2012-12-06 7.893 10,412,733 +5,109 10.07% 82,187,843
2012-12-07 2012-12-05 7.981 10,407,624 +44,839 10.07% 83,064,343
2012-12-06 2012-12-04 7.893 10,362,785 -3,973 10.02% 81,793,603
2012-12-05 2012-12-03 7.875 10,366,758 +3,973 10.03% 81,642,317
2012-12-03 2012-11-29 7.963 10,362,785 -567 10.02% 82,523,903
2012-11-28 2012-11-26 7.963 10,363,352 +5,108 10.02% 82,528,419
2012-11-26 2012-11-22 7.911 10,358,244 -1,135 10.02% 81,940,256
2012-11-23 2012-11-21 7.858 10,359,379 -4,541 10.02% 81,401,690
2012-11-22 2012-11-20 7.928 10,363,920 -4,540 10.02% 82,167,752
2012-11-21 2012-11-19 7.823 10,368,460 -1,136 10.03% 81,107,696
2012-11-20 2012-11-16 7.611 10,369,596 +3,406 10.03% 78,924,242
2012-11-19 2012-11-15 7.682 10,366,190 +567 10.03% 79,628,859
2012-11-16 2012-11-14 7.752 10,365,623 -3,973 10.03% 80,355,004
2012-11-15 2012-11-13 7.752 10,369,596 -10,216 10.03% 80,385,803
2012-11-14 2012-11-12 7.823 10,379,812 -22,704 10.04% 81,196,498
2012-11-13 2012-11-09 7.858 10,402,516 -2,838 10.06% 81,740,651
2012-11-12 2012-11-08 7.823 10,405,354 +20,433 10.06% 81,396,301
2012-11-09 2012-11-07 8.104 10,384,921 +12,487 10.04% 84,163,903
2012-11-08 2012-11-06 7.875 10,372,434 -4,540 10.03% 81,687,018
2012-11-07 2012-11-05 7.823 10,376,974 +43,704 10.04% 81,174,297
2012-11-06 2012-11-02 7.875 10,333,270 +7,946 9.99% 81,378,586
2012-11-05 2012-11-01 8.016 10,325,324 +31,218 9.99% 82,771,328
2012-11-02 2012-10-31 7.946 10,294,106 +40,866 9.96% 81,795,614
2012-11-01 2012-10-30 7.911 10,253,240 +2,271 9.92% 81,109,608
2012-10-31 2012-10-29 7.770 10,250,969 -51,083 9.91% 79,646,803
2012-10-30 2012-10-26 7.770 10,302,052 -5,676 9.96% 80,043,702
2012-10-26 2012-10-24 8.175 10,307,728 +22,703 9.97% 84,264,718
2012-10-25 2012-10-22 7.734 10,285,025 -6,243 9.95% 79,548,997
2012-10-24 2012-10-19 7.770 10,291,268 +5,676 9.95% 79,959,914
2012-10-22 2012-10-18 7.893 10,285,592 -3,406 9.95% 81,184,318
2012-10-19 2012-10-17 7.752 10,288,998 +69,246 9.95% 79,761,001
2012-10-18 2012-10-16 7.347 10,219,752 -98,761 9.88% 75,082,937
2012-10-17 2012-10-15 6.889 10,318,513 -23,838 9.98% 71,081,848
2012-10-16 2012-10-12 6.871 10,342,351 -33,488 10.00% 71,063,848
2012-10-15 2012-10-11 6.730 10,375,839 +55,056 10.04% 69,831,509
2012-10-12 2012-10-10 6.695 10,320,783 -567 9.98% 69,097,301
2012-10-11 2012-10-09 6.730 10,321,350 +15,892 9.98% 69,464,787
2012-10-10 2012-10-08 6.783 10,305,458 +19,298 9.97% 69,902,525
2012-10-09 2012-10-05 6.801 10,286,160 +26,109 9.95% 69,952,851
2012-10-08 2012-10-04 6.942 10,260,051 -67,543 9.92% 71,221,412
2012-10-05 2012-10-03 6.906 10,327,594 +56,759 9.99% 71,326,360
2012-10-04 2012-09-28 6.730 10,270,835 -13,055 9.93% 69,124,811
2012-10-03 2012-09-27 6.677 10,283,890 -42,001 9.95% 68,669,118
2012-09-28 2012-09-26 6.624 10,325,891 -32,353 9.99% 68,403,799
2012-09-27 2012-09-25 6.589 10,358,244 +402,989 10.02% 68,253,131
2012-09-26 2012-09-24 6.642 9,955,255 +15,893 9.63% 66,123,918
2012-09-25 2012-09-21 6.554 9,939,362 -44,840 9.61% 65,142,780
2012-09-24 2012-09-20 6.660 9,984,202 -5,676 9.66% 66,492,092
2012-09-21 2012-09-19 6.765 9,989,878 -28,379 9.66% 67,585,923
2012-09-20 2012-09-18 6.889 10,018,257 +567 9.69% 69,013,454
2012-09-19 2012-09-17 6.889 10,017,690 +20,434 9.69% 69,009,548
2012-09-18 2012-09-14 6.801 9,997,256 +25,541 9.67% 67,988,108
2012-09-17 2012-09-13 6.589 9,971,715 -27,244 9.64% 65,706,192
2012-09-14 2012-09-12 6.642 9,998,959 -9,081 9.67% 66,414,205
2012-09-13 2012-09-11 6.554 10,008,040 +2,837 9.68% 65,592,897
2012-09-12 2012-09-10 6.677 10,005,203 +2,271 9.68% 66,808,228
2012-09-11 2012-09-07 6.677 10,002,932 +6,243 9.67% 66,793,064
2012-09-10 2012-09-06 6.642 9,996,689 -2,270 9.67% 66,399,127
2012-09-07 2012-09-05 6.695 9,998,959 -9,649 9.67% 66,942,700
2012-09-06 2012-09-04 6.818 10,008,608 +11,919 9.68% 68,241,644
2012-09-05 2012-09-03 7.030 9,996,689 -39,731 9.67% 70,273,877
2012-09-04 2012-08-31 6.942 10,036,420 -44,840 9.71% 69,669,050
2012-09-03 2012-08-30 7.153 10,081,260 +568 9.75% 72,111,692
2012-08-31 2012-08-29 7.206 10,080,692 -24,974 9.75% 72,640,444
2012-08-30 2012-08-28 7.699 10,105,666 -8,514 9.77% 77,805,664
2012-08-29 2012-08-27 7.840 10,114,180 -43,704 9.78% 79,296,776
2012-08-28 2012-08-24 8.633 10,157,884 -568 9.82% 87,692,847
2012-08-27 2012-08-23 8.686 10,158,452 -19,866 9.83% 88,234,675
2012-08-23 2012-08-21 8.615 10,178,318 -5,676 9.84% 87,689,928
2012-08-22 2012-08-20 8.545 10,183,994 -7,946 9.85% 87,021,129
2012-08-21 2012-08-17 8.457 10,191,940 -5,676 9.86% 86,191,201
2012-08-20 2012-08-16 8.545 10,197,616 -4,540 9.86% 87,137,527
2012-08-17 2012-08-15 8.563 10,202,156 -2,271 9.87% 87,356,066
2012-08-16 2012-08-14 8.615 10,204,427 +1,703 9.87% 87,914,867
2012-08-15 2012-08-13 8.827 10,202,724 +1,135 9.87% 90,057,255
2012-08-13 2012-08-09 8.985 10,201,589 +4,541 9.87% 91,664,851
2012-08-10 2012-08-08 8.932 10,197,048 -5,108 9.86% 91,085,084
2012-08-09 2012-08-07 8.932 10,202,156 +9,649 9.87% 91,130,711
2012-08-08 2012-08-06 8.950 10,192,507 +567 9.86% 91,224,096
2012-08-07 2012-08-03 8.932 10,191,940 +3,406 9.86% 91,039,457
2012-08-06 2012-08-02 9.338 10,188,534 +567 9.85% 95,137,647
2012-08-02 2012-07-31 9.267 10,187,967 +13,055 9.85% 94,414,373
2012-07-31 2012-07-27 9.338 10,174,912 -30,650 9.84% 95,010,449
2012-07-30 2012-07-26 9.250 10,205,562 -22,704 9.87% 94,397,625
2012-07-27 2012-07-25 9.496 10,228,266 -31,785 9.89% 97,130,499
2012-07-26 2012-07-24 9.479 10,260,051 -11,352 9.92% 97,251,573
2012-07-24 2012-07-20 9.690 10,271,403 -7,378 9.93% 99,530,755
2012-07-23 2012-07-19 9.567 10,278,781 -56,759 9.94% 98,334,583
2012-07-20 2012-07-18 9.479 10,335,540 -22,704 10.00% 97,967,108
2012-07-19 2012-07-17 9.602 10,358,244 -25,541 10.02% 99,459,776
2012-07-18 2012-07-16 9.602 10,383,785 +1,702 10.04% 99,705,021
2012-07-16 2012-07-12 9.972 10,382,083 -567 10.04% 103,529,893
2012-07-12 2012-07-10 9.866 10,382,650 -6,244 10.04% 102,437,997
2012-07-11 2012-07-09 10.078 10,388,894 -17,595 10.05% 104,696,022
2012-07-10 2012-07-06 10.183 10,406,489 -30,082 10.07% 105,973,409
2012-07-09 2012-07-05 10.131 10,436,571 -10,217 10.09% 105,728,121
2012-07-04 2012-06-29 10.095 10,446,788 +3,406 10.10% 105,463,515
2012-06-29 2012-06-27 10.131 10,443,382 -4,541 10.10% 105,797,120
2012-06-26 2012-06-22 10.095 10,447,923 -5,676 10.11% 105,474,973
2012-06-25 2012-06-21 10.113 10,453,599 +7,379 10.11% 105,716,449
2012-06-22 2012-06-20 10.219 10,446,220 +5,676 10.10% 106,746,096
2012-06-21 2012-06-19 10.271 10,440,544 -7,947 10.10% 107,239,930
2012-06-20 2012-06-18 10.289 10,448,491 +5,109 10.11% 107,505,642
2012-06-19 2012-06-15 10.201 10,443,382 -1,703 10.10% 106,533,100
2012-06-18 2012-06-14 9.743 10,445,085 -2,838 10.10% 101,765,823
2012-06-13 2012-06-11 9.655 10,447,923 +14,190 10.11% 100,873,098
2012-06-12 2012-06-08 9.584 10,433,733 +9,649 10.09% 100,000,796
2012-06-11 2012-06-07 9.672 10,424,084 +2,838 10.08% 100,826,591
2012-06-08 2012-06-06 9.620 10,421,246 -56,759 10.08% 100,248,326
2012-06-07 2012-06-05 9.549 10,478,005 -13,623 10.13% 100,055,905
2012-06-06 2012-06-04 9.637 10,491,628 -44,839 10.15% 101,110,218
2012-06-05 2012-06-01 9.937 10,536,467 -3,973 10.19% 104,698,137
2012-06-04 2012-05-31 10.166 10,540,440 -9,649 10.19% 107,151,781
2012-06-01 2012-05-30 10.131 10,550,089 -2,271 10.20% 106,878,120
2012-05-30 2012-05-28 10.897 10,552,360 +433,374 10.21% 114,993,993
2012-05-28 2012-05-24 10.659 10,118,986 +18,501 10.21% 107,853,899
2012-05-25 2012-05-23 10.714 10,100,485 +16,325 10.19% 108,213,550
2012-05-24 2012-05-22 10.916 10,084,160 -2,176 10.17% 110,077,114
2012-05-22 2012-05-18 10.842 10,086,336 -544 10.18% 109,359,447
2012-05-21 2012-05-17 11.191 10,086,880 -6,530 10.18% 112,887,280
2012-05-18 2012-05-16 10.677 10,093,410 +15,780 10.18% 107,766,781
2012-05-17 2012-05-15 11.320 10,077,630 -4,897 10.17% 114,080,124
2012-05-16 2012-05-14 11.577 10,082,527 +1,088 10.17% 116,729,548
2012-05-15 2012-05-11 11.761 10,081,439 -544 10.17% 118,569,602
2012-05-14 2012-05-10 11.798 10,081,983 -2,721 10.17% 118,946,550
2012-05-11 2012-05-09 11.780 10,084,704 +7,074 10.17% 118,793,328
2012-05-09 2012-05-07 11.982 10,077,630 +3,265 10.17% 120,747,144
2012-05-08 2012-05-04 12.239 10,074,365 +3,265 10.16% 123,299,914
2012-05-07 2012-05-03 12.551 10,071,100 +8,163 10.16% 126,406,229
2012-05-04 2012-05-02 12.680 10,062,937 -14,149 10.15% 127,598,247
2012-05-02 2012-04-27 12.625 10,077,086 -35,914 10.17% 127,222,101
2012-04-27 2012-04-25 12.809 10,113,000 +544 10.20% 129,533,962
2012-04-26 2012-04-24 12.698 10,112,456 +544 10.20% 128,411,984
2012-04-25 2012-04-23 12.643 10,111,912 +1,088 10.20% 127,847,601
2012-04-24 2012-04-20 12.698 10,110,824 -2,720 10.20% 128,391,260
2012-04-23 2012-04-19 12.643 10,113,544 +544 10.20% 127,868,235
2012-04-20 2012-04-18 12.809 10,113,000 -42,989 10.20% 129,533,962
2012-04-19 2012-04-17 12.790 10,155,989 -1,088 10.25% 129,897,958
2012-04-18 2012-04-16 12.680 10,157,077 -1,089 10.25% 128,791,944
2012-04-17 2012-04-13 12.680 10,158,166 -2,176 10.25% 128,805,752
2012-04-16 2012-04-12 12.643 10,160,342 -20,679 10.25% 128,459,914
2012-04-13 2012-04-11 12.772 10,181,021 +46,254 10.27% 130,031,029
2012-04-11 2012-04-05 12.698 10,134,767 +9,251 10.22% 128,695,298
2012-04-10 2012-04-03 12.680 10,125,516 -1,088 10.21% 128,391,750
2012-04-05 2012-04-02 12.643 10,126,604 -19,046 10.22% 128,033,356
2012-04-03 2012-03-30 12.772 10,145,650 -51,151 10.24% 129,579,274
2012-04-02 2012-03-29 13.048 10,196,801 -7,075 10.29% 133,043,345
2012-03-30 2012-03-28 12.698 10,203,876 -4,897 10.29% 129,572,871
2012-03-29 2012-03-27 12.478 10,208,773 -13,604 10.30% 127,383,795
2012-03-28 2012-03-26 11.945 10,222,377 +22,855 10.31% 122,105,749
2012-03-27 2012-03-23 12.496 10,199,522 +5,986 10.29% 127,455,797
2012-03-26 2012-03-22 13.121 10,193,536 -12,516 10.28% 133,750,045
2012-03-23 2012-03-21 13.158 10,206,052 +65,299 10.30% 134,289,378
2012-03-22 2012-03-20 13.342 10,140,753 +4,898 10.23% 135,293,735
2012-03-21 2012-03-19 13.783 10,135,855 -3,809 10.23% 139,698,748
2012-03-20 2012-03-16 14.260 10,139,664 -1,089 10.23% 144,595,956
2012-03-19 2012-03-15 14.242 10,140,753 -89,242 10.23% 144,425,131
2012-03-16 2012-03-14 14.407 10,229,995 -8,163 10.32% 147,388,075
2012-03-15 2012-03-13 14.499 10,238,158 +10,339 10.33% 148,446,408
2012-03-14 2012-03-12 14.224 10,227,819 +21,767 10.32% 145,477,174
2012-03-13 2012-03-09 14.169 10,206,052 +8,706 10.30% 144,604,903
2012-03-12 2012-03-08 13.966 10,197,346 -2,176 10.29% 142,420,206
2012-03-09 2012-03-07 13.599 10,199,522 +4,897 10.29% 138,701,897
2012-03-08 2012-03-06 14.022 10,194,625 +2,177 10.28% 142,944,239
2012-03-07 2012-03-05 14.463 10,192,448 -9,251 10.28% 147,409,034
2012-03-06 2012-03-02 14.316 10,201,699 -25,630 10.29% 146,043,027
2012-03-05 2012-03-01 14.169 10,227,329 -544 10.32% 144,906,367
2012-03-02 2012-02-29 14.463 10,227,873 +12,516 10.32% 147,921,370
2012-03-01 2012-02-28 14.132 10,215,357 -2,177 10.31% 144,361,289
2012-02-29 2012-02-27 13.893 10,217,534 +42,445 10.31% 141,951,096
2012-02-28 2012-02-24 13.875 10,175,089 +16,760 10.26% 141,174,426
2012-02-27 2012-02-23 13.415 10,158,329 -253,961 10.25% 136,274,939
2012-02-24 2012-02-22 13.783 10,412,290 +138,762 10.50% 143,508,750
2012-02-23 2012-02-21 13.305 10,273,528 -173,044 10.36% 136,687,575
2012-02-22 2012-02-20 13.286 10,446,572 -4,354 10.54% 138,797,921
2012-02-21 2012-02-17 13.875 10,450,926 +9,795 10.54% 145,001,531
2012-02-20 2012-02-16 14.040 10,441,131 -544 10.53% 146,592,505
2012-02-17 2012-02-15 14.297 10,441,675 +6,530 10.53% 149,286,533
2012-02-16 2012-02-14 13.966 10,435,145 -10,883 10.53% 145,741,402
2012-02-15 2012-02-13 13.636 10,446,028 -151,822 10.54% 142,438,028
2012-02-14 2012-02-10 13.580 10,597,850 -8,706 10.69% 143,923,950
2012-02-13 2012-02-09 13.048 10,606,556 -34,827 10.70% 138,389,647
2012-02-10 2012-02-08 12.588 10,641,383 -313,438 10.74% 133,955,179
2012-02-09 2012-02-07 12.349 10,954,821 +2,721 11.05% 135,283,684
2012-02-08 2012-02-06 12.496 10,952,100 -2,721 11.05% 136,860,202
2012-02-07 2012-02-03 12.496 10,954,821 +140,394 11.05% 136,894,204
2012-02-06 2012-02-02 12.496 10,814,427 +4,354 10.91% 135,139,805
2012-02-03 2012-02-01 11.669 10,810,073 -38,092 10.91% 126,145,922
2012-02-02 2012-01-31 12.018 10,848,165 -68,564 10.94% 130,378,174
2012-02-01 2012-01-30 12.129 10,916,729 -8,163 11.01% 132,405,897
2012-01-31 2012-01-27 12.459 10,924,892 +2,721 11.02% 136,118,674
2012-01-30 2012-01-26 12.588 10,922,171 -1,088 11.02% 137,489,776
2012-01-26 2012-01-19 12.643 10,923,259 +9,795 11.02% 138,105,677
2012-01-20 2012-01-18 12.680 10,913,464 -21,767 11.01% 138,382,946
2012-01-18 2012-01-16 12.680 10,935,231 -1,632 11.03% 138,658,952
2012-01-11 2012-01-09 12.496 10,936,863 +4,897 11.03% 136,669,796
2012-01-05 2012-01-03 12.680 10,931,966 -544 11.03% 138,617,552
2012-01-03 2011-12-29 12.496 10,932,510 -467,436 11.03% 136,615,400
2011-12-30 2011-12-28 12.680 11,399,946 -544 11.50% 144,551,548
2011-12-29 2011-12-23 12.312 11,400,490 -1,089 11.50% 140,368,346
2011-12-23 2011-12-21 12.312 11,401,579 -9,250 11.50% 140,381,754
2011-12-20 2011-12-16 12.129 11,410,829 -7,619 11.51% 138,398,695
2011-12-13 2011-12-09 12.147 11,418,448 +1,633 11.52% 138,700,939
2011-12-08 2011-12-06 12.662 11,416,815 +2,721 11.52% 144,555,642
2011-12-07 2011-12-05 12.221 11,414,094 +1,088 11.51% 139,487,070
2011-12-05 2011-12-01 12.129 11,413,006 -5,986 11.51% 138,425,099
2011-12-02 2011-11-30 12.110 11,418,992 -5,441 11.52% 138,287,857
2011-12-01 2011-11-29 12.257 11,424,433 -11,972 11.53% 140,033,309
2011-11-30 2011-11-28 12.423 11,436,405 -1,633 11.54% 142,071,539
2011-11-28 2011-11-24 12.147 11,438,038 +1,089 11.54% 138,938,900
2011-11-25 2011-11-23 12.037 11,436,949 +544 11.54% 137,664,622
2011-11-24 2011-11-22 12.772 11,436,405 +544 11.54% 146,064,674
2011-11-21 2011-11-17 12.827 11,435,861 +2,721 11.54% 146,688,191
2011-11-18 2011-11-16 12.864 11,433,140 -40,268 11.53% 147,073,499
2011-11-16 2011-11-14 13.231 11,473,408 -3,809 11.57% 151,808,398
2011-11-14 2011-11-10 13.323 11,477,217 +544 11.58% 152,913,371
2011-11-10 2011-11-08 13.764 11,476,673 +12,516 11.58% 157,967,843
2011-11-09 2011-11-07 13.599 11,464,157 +5,985 11.57% 155,899,495
2011-11-07 2011-11-03 14.150 11,458,172 -18,501 11.56% 162,135,056
2011-11-04 2011-11-02 14.334 11,476,673 +18,501 11.58% 164,505,898
2011-11-03 2011-11-01 15.326 11,458,172 +174,133 11.56% 175,611,216
2011-11-02 2011-10-31 14.003 11,284,039 -45,166 11.38% 158,012,124
2011-11-01 2011-10-28 14.334 11,329,205 +543,619 11.43% 162,392,101
2011-10-31 2011-10-27 14.150 10,785,586 +237,799 10.88% 152,617,851
2011-10-27 2011-10-25 14.150 10,547,787 -202,428 10.64% 149,252,955
2011-10-26 2011-10-24 14.150 10,750,215 -19,590 10.85% 152,117,345
2011-10-25 2011-10-21 13.783 10,769,805 +4,897 10.86% 148,436,247
2011-10-24 2011-10-20 12.496 10,764,908 +20,678 10.86% 134,521,003
2011-10-21 2011-10-19 12.864 10,744,230 +3,265 10.84% 138,211,506
2011-10-20 2011-10-18 13.378 10,740,965 +31,018 10.84% 143,696,286
2011-10-19 2011-10-17 13.783 10,709,947 -10,339 10.80% 147,611,246
2011-10-17 2011-10-13 13.599 10,720,286 +9,250 10.81% 145,783,695
2011-10-14 2011-10-12 12.570 10,711,036 +2,721 10.81% 134,635,145
2011-10-13 2011-10-11 12.404 10,708,315 +14,693 10.80% 132,829,878
2011-10-11 2011-10-07 11.486 10,693,622 -21,223 10.79% 122,821,871
2011-10-10 2011-10-06 11.136 10,714,845 -50,063 10.81% 119,324,433
2011-10-06 2011-10-03 12.239 10,764,908 -18,501 10.86% 131,751,453
2011-10-04 2011-09-30 12.882 10,783,409 -34,283 10.88% 138,913,661
2011-09-30 2011-09-27 13.048 10,817,692 +14,149 10.91% 141,144,456
2011-09-28 2011-09-26 12.864 10,803,543 +136,585 10.90% 138,974,496
2011-09-27 2011-09-23 13.415 10,666,958 +189,368 10.76% 143,098,245
2011-09-26 2011-09-22 13.966 10,477,590 +238,344 10.57% 146,334,206
2011-09-23 2011-09-21 14.885 10,239,246 +106,112 10.33% 152,413,648
2011-09-21 2011-09-19 15.363 10,133,134 +7,618 10.22% 155,675,735
2011-09-20 2011-09-16 15.620 10,125,516 -3,809 10.21% 158,163,750
2011-09-19 2011-09-15 15.069 10,129,325 -1,633 10.22% 152,638,898
2011-09-16 2011-09-14 14.628 10,130,958 +41,357 10.22% 148,195,305
2011-09-15 2011-09-12 14.701 10,089,601 +96,317 10.18% 148,331,996
2011-09-14 2011-09-09 15.069 9,993,284 +23,399 10.08% 150,588,894
2011-09-12 2011-09-08 15.216 9,969,885 +40,268 10.06% 151,702,015
2011-09-09 2011-09-07 15.253 9,929,617 +75,094 10.02% 151,454,246
2011-09-08 2011-09-06 15.363 9,854,523 +75,639 9.94% 151,395,424
2011-09-06 2011-09-02 15.547 9,778,884 +9,795 9.87% 152,030,429
2011-09-05 2011-09-01 15.584 9,769,089 +8,162 9.86% 152,237,198
2011-09-01 2011-08-30 14.389 9,760,927 +544 9.85% 140,450,629
2011-08-31 2011-08-29 14.150 9,760,383 -18,501 9.85% 138,111,056
2011-08-30 2011-08-26 13.728 9,778,884 -6,530 9.87% 134,239,634
2011-08-29 2011-08-25 14.426 9,785,414 -31,562 9.87% 141,162,624
2011-08-26 2011-08-24 14.885 9,816,976 -14,148 9.90% 146,128,057
2011-08-25 2011-08-23 15.400 9,831,124 -69,653 9.92% 151,397,274
2011-08-24 2011-08-22 15.767 9,900,777 -44,621 9.99% 156,108,816
2011-08-22 2011-08-18 16.907 9,945,398 +4,353 10.03% 168,143,800
2011-08-19 2011-08-17 16.907 9,941,045 -5,441 10.03% 168,070,205
2011-08-18 2011-08-16 17.090 9,946,486 +5,985 10.03% 169,990,044
2011-08-16 2011-08-12 16.907 9,940,501 -68,564 10.03% 168,061,008
2011-08-15 2011-08-11 16.999 10,009,065 -36,459 10.10% 170,139,873
2011-08-12 2011-08-10 17.458 10,045,524 -3,265 10.13% 175,374,749
2011-08-11 2011-08-09 17.458 10,048,789 -7,618 10.14% 175,431,750
2011-08-10 2011-08-08 16.208 10,056,407 -8,707 10.15% 162,998,005
2011-08-08 2011-08-04 17.568 10,065,114 -30,473 10.15% 176,826,542
2011-08-05 2011-08-03 16.668 10,095,587 -44,621 10.18% 168,271,174
2011-08-04 2011-08-02 17.384 10,140,208 -11,428 10.23% 176,282,363
2011-08-03 2011-08-01 18.046 10,151,636 -11,427 10.24% 183,197,013
2011-08-02 2011-07-29 18.009 10,163,063 -6,530 10.25% 183,029,695
2011-08-01 2011-07-28 17.715 10,169,593 -12,516 10.26% 180,157,136
2011-07-28 2011-07-26 18.377 10,182,109 -544 10.27% 187,115,000
2011-07-26 2011-07-22 18.377 10,182,653 -544 10.27% 187,124,997
2011-07-25 2011-07-21 18.230 10,183,197 +544 10.27% 185,637,914
2011-07-22 2011-07-20 18.450 10,182,653 +5,441 10.27% 187,873,497
2011-07-20 2011-07-18 18.358 10,177,212 -1,088 10.27% 186,837,984
2011-07-19 2011-07-15 18.708 10,178,300 +4,353 10.27% 190,411,813
2011-07-18 2011-07-14 18.597 10,173,947 -1,632 10.26% 189,208,588
2011-07-15 2011-07-13 18.744 10,175,579 +7,074 10.27% 190,734,899
2011-07-14 2011-07-12 18.322 10,168,505 +1,088 10.26% 186,304,407
2011-07-12 2011-07-08 18.891 10,167,417 +545 10.26% 192,076,668
2011-07-11 2011-07-07 19.075 10,166,872 -107,745 10.26% 193,934,722
2011-07-08 2011-07-06 19.149 10,274,617 -1,632 10.37% 196,745,235
2011-07-07 2011-07-05 19.259 10,276,249 -1,089 10.37% 197,909,556
2011-07-06 2011-07-04 19.296 10,277,338 -70,197 10.37% 198,308,259
2011-07-05 2011-06-30 18.561 10,347,535 +1,089 10.44% 192,056,558
2011-07-04 2011-06-29 17.973 10,346,446 +1,632 10.44% 185,952,025
2011-06-30 2011-06-28 18.009 10,344,814 +7,074 10.44% 186,302,904
2011-06-29 2011-06-27 18.101 10,337,740 +545 10.43% 187,125,381
2011-06-28 2011-06-24 18.285 10,337,195 -34,283 10.43% 189,015,166
2011-06-23 2011-06-21 18.303 10,371,478 -1,088 10.46% 189,832,624
2011-06-22 2011-06-20 17.973 10,372,566 -2,177 10.46% 186,421,468
2011-06-21 2011-06-17 17.660 10,374,743 -9,251 10.47% 183,219,459
2011-06-20 2011-06-16 18.248 10,383,994 -2,176 10.48% 189,489,234
2011-06-16 2011-06-14 18.377 10,386,170 +4,897 10.48% 190,864,997
2011-06-15 2011-06-13 18.377 10,381,273 +1,089 10.47% 190,775,005
2011-06-14 2011-06-10 18.450 10,380,184 +544 10.47% 191,518,013
2011-06-13 2011-06-09 18.450 10,379,640 -544 10.47% 191,507,976
2011-06-10 2011-06-08 18.818 10,380,184 +12,515 10.47% 195,333,113
2011-06-09 2011-06-07 18.818 10,367,669 +11,428 10.46% 195,097,607
2011-06-08 2011-06-03 18.597 10,356,241 +1,088 10.45% 192,598,776
2011-06-02 2011-05-31 18.818 10,355,153 +3,265 10.45% 194,862,082
2011-05-27 2011-05-25 18.377 10,351,888 -474,510 10.44% 190,235,002
2011-05-26 2011-05-24 18.377 10,826,398 -1,089 10.92% 198,954,997
2011-05-25 2011-05-23 18.377 10,827,487 -544 10.92% 198,975,009
2011-05-24 2011-05-20 18.414 10,828,031 -1,632 10.92% 199,382,976
2011-05-20 2011-05-18 19.269 10,829,663 +4,897 10.93% 208,682,078
2011-05-19 2011-05-17 19.006 10,824,766 +253,692 10.92% 205,735,931
2011-05-18 2011-05-16 19.006 10,571,074 +531 10.92% 200,914,250
2011-05-17 2011-05-13 19.194 10,570,543 -531 10.92% 202,893,308
2011-05-16 2011-05-12 19.044 10,571,074 +159,423 10.92% 201,312,100
2011-05-09 2011-05-05 19.006 10,411,651 +1,594 10.76% 197,884,251
2011-05-06 2011-05-04 18.893 10,410,057 -1,594 10.75% 196,678,585
2011-05-05 2011-05-03 18.780 10,411,651 +5,846 10.76% 195,533,151
2011-05-04 2011-04-29 18.818 10,405,805 -1,063 10.75% 195,814,991
2011-05-03 2011-04-28 18.630 10,406,868 -26,039 10.75% 193,876,645
2011-04-29 2011-04-27 18.460 10,432,907 -37,730 10.78% 192,594,818
2011-04-28 2011-04-26 18.724 10,470,637 +12,753 10.82% 196,049,816
2011-04-27 2011-04-21 19.420 10,457,884 +7,440 10.80% 203,092,447
2011-04-26 2011-04-20 19.985 10,450,444 +4,251 10.80% 208,847,612
2011-04-21 2011-04-19 19.345 10,446,193 +2,657 10.79% 202,079,107
2011-04-20 2011-04-18 19.382 10,443,536 +2,657 10.79% 202,420,758
2011-04-19 2011-04-15 19.947 10,440,879 +4,252 10.79% 208,263,509
2011-04-18 2011-04-14 19.646 10,436,627 +531 10.78% 205,036,375
2011-04-15 2011-04-13 20.323 10,436,096 +6,908 10.78% 212,095,803
2011-04-14 2011-04-12 19.683 10,429,188 -57,923 10.77% 205,282,740
2011-04-12 2011-04-08 18.743 10,487,111 +2,125 10.83% 196,555,616
2011-04-08 2011-04-06 18.404 10,484,986 +40,919 10.83% 192,964,298
2011-04-07 2011-04-04 17.896 10,444,067 -60,581 10.79% 186,904,785
2011-04-06 2011-04-01 18.065 10,504,648 -48,358 10.85% 189,768,005
2011-04-04 2011-03-31 17.858 10,553,006 +12,754 10.90% 188,457,164
2011-04-01 2011-03-30 17.877 10,540,252 -27,102 10.89% 188,427,746
2011-03-31 2011-03-29 17.651 10,567,354 -71,209 10.92% 186,525,988
2011-03-30 2011-03-28 17.726 10,638,563 -11,691 10.99% 188,583,689
2011-03-29 2011-03-25 17.915 10,650,254 +531 11.00% 190,795,079
2011-03-28 2011-03-24 17.933 10,649,723 +2,126 11.00% 190,985,971
2011-03-25 2011-03-23 18.235 10,647,597 +531 11.00% 194,153,685
2011-03-24 2011-03-22 17.689 10,647,066 +532 11.00% 188,333,707
2011-03-22 2011-03-18 17.312 10,646,534 +531 11.00% 184,317,396
2011-03-21 2011-03-17 17.143 10,646,003 +4,251 11.00% 182,505,189
2011-03-18 2011-03-16 17.839 10,641,752 +1,595 10.99% 189,841,749
2011-03-17 2011-03-15 18.197 10,640,157 +3,720 10.99% 193,617,570
2011-03-16 2011-03-14 17.896 10,636,437 -532 10.99% 190,347,398
2011-03-15 2011-03-11 18.103 10,636,969 +532 10.99% 192,558,733
2011-03-14 2011-03-10 18.724 10,636,437 +531 10.99% 199,154,217
2011-03-11 2011-03-09 18.799 10,635,906 +1,063 10.99% 199,944,855
2011-03-09 2011-03-07 18.799 10,634,843 -1,063 10.99% 199,924,872
2011-03-08 2011-03-04 18.818 10,635,906 +531 10.99% 200,145,000
2011-03-03 2011-03-01 18.235 10,635,375 -531 10.99% 193,930,822
2011-03-02 2011-02-28 18.347 10,635,906 +531 10.99% 195,141,375
2011-03-01 2011-02-25 18.347 10,635,375 -1,062 10.99% 195,131,632
2011-02-28 2011-02-24 18.065 10,636,437 -3,720 10.99% 192,148,793
2011-02-25 2011-02-23 18.818 10,640,157 +4,782 10.99% 200,224,995
2011-02-24 2011-02-22 17.971 10,635,375 +3,189 10.99% 191,128,932
2011-02-22 2011-02-18 19.345 10,632,186 +1,063 10.98% 205,677,097
2011-02-21 2011-02-17 19.157 10,631,123 +19,662 10.98% 203,655,984
2011-02-18 2011-02-16 19.382 10,611,461 +3,720 10.96% 205,675,547
2011-02-17 2011-02-15 19.759 10,607,741 +37,198 10.96% 209,595,745
2011-02-16 2011-02-14 19.947 10,570,543 -531 10.92% 210,849,909
2011-02-15 2011-02-11 19.759 10,571,074 -4,783 10.92% 208,871,250
2011-02-14 2011-02-10 19.985 10,575,857 -1,594 10.93% 211,353,937
2011-02-11 2011-02-09 20.361 10,577,451 +23,382 10.93% 215,366,692
2011-02-10 2011-02-08 20.361 10,554,069 -5,845 10.90% 214,890,613
2011-02-09 2011-02-07 20.399 10,559,914 -2,657 10.91% 215,407,052
2011-02-08 2011-02-02 20.700 10,562,571 -1,595 10.91% 218,641,491
2011-02-07 2011-01-31 20.286 10,564,166 -2,125 10.91% 214,301,017
2011-02-01 2011-01-28 20.888 10,566,291 -4,783 10.92% 220,706,844
2011-01-31 2011-01-27 20.700 10,571,074 -4,251 10.92% 218,817,500
2011-01-28 2011-01-26 20.700 10,575,325 -1,063 10.92% 218,905,495
2011-01-27 2011-01-25 20.700 10,576,388 +2,126 10.93% 218,927,498
2011-01-26 2011-01-24 20.286 10,574,262 -9,034 10.92% 214,505,821
2011-01-25 2011-01-21 20.549 10,583,296 -532 10.93% 217,477,252
2011-01-24 2011-01-20 20.888 10,583,828 +71,209 10.93% 221,073,154
2011-01-21 2011-01-19 20.662 10,512,619 -2,657 10.86% 217,211,853
2011-01-20 2011-01-18 20.850 10,515,276 -3,720 10.86% 219,245,501
2011-01-19 2011-01-17 20.813 10,518,996 -531 10.87% 218,927,174
2011-01-18 2011-01-14 20.624 10,519,527 -4,251 10.87% 216,958,676
2011-01-17 2011-01-13 20.173 10,523,778 +4,782 10.87% 212,293,510
2011-01-14 2011-01-12 20.097 10,518,996 +5,314 10.87% 211,405,264
2011-01-13 2011-01-11 19.759 10,513,682 +7,440 10.86% 207,737,256
2011-01-12 2011-01-10 20.549 10,506,242 +11,160 10.85% 215,893,861
2011-01-11 2011-01-07 20.700 10,495,082 +159,954 10.84% 217,244,493
2011-01-10 2011-01-06 21.076 10,335,128 +531 10.68% 217,823,201
2011-01-07 2011-01-05 20.662 10,334,597 +1,595 10.68% 213,533,560
2011-01-06 2011-01-04 19.947 10,333,002 +531 10.67% 206,111,694
2011-01-05 2011-01-03 19.382 10,332,471 +2,657 10.67% 200,268,052
2011-01-04 2010-12-31 19.382 10,329,814 +532 10.67% 200,216,553
2011-01-03 2010-12-29 18.423 10,329,282 +1,062 10.67% 190,293,117
2010-12-30 2010-12-28 18.140 10,328,220 +532 10.67% 187,358,227
2010-12-28 2010-12-22 18.140 10,327,688 +531 10.67% 187,348,577
2010-12-23 2010-12-21 18.065 10,327,157 -2,657 10.67% 186,561,604
2010-12-21 2010-12-17 17.802 10,329,814 -3,188 10.67% 183,888,213
2010-12-20 2010-12-16 17.783 10,333,002 +3,720 10.67% 183,750,520
2010-12-17 2010-12-15 18.253 10,329,282 +2,125 10.67% 188,543,742
2010-12-16 2010-12-14 18.517 10,327,157 +1,063 10.67% 191,225,644
2010-12-15 2010-12-13 18.442 10,326,094 -3,188 10.67% 190,428,701
2010-12-14 2010-12-10 18.272 10,329,282 -40,919 10.67% 188,738,117
2010-12-13 2010-12-09 18.460 10,370,201 -44,638 10.71% 191,437,245
2010-12-10 2010-12-08 18.630 10,414,839 -532 10.76% 194,025,142
2010-12-09 2010-12-07 19.194 10,415,371 +68,021 10.76% 199,914,903
2010-12-08 2010-12-06 19.194 10,347,350 +90,339 10.69% 198,609,293
2010-12-07 2010-12-03 18.743 10,257,011 -9,034 10.60% 192,242,946
2010-12-06 2010-12-02 18.347 10,266,045 +60,581 10.61% 188,355,382
2010-12-03 2010-12-01 17.915 10,205,464 -7,440 10.54% 182,826,842
2010-12-02 2010-11-30 17.802 10,212,904 +20,725 10.55% 181,807,017
2010-12-01 2010-11-29 17.425 10,192,179 +17,005 10.53% 177,602,176
2010-11-30 2010-11-26 17.143 10,175,174 +13,817 10.51% 174,433,733
2010-11-29 2010-11-25 17.143 10,161,357 -302,372 10.50% 174,196,868
2010-11-26 2010-11-24 17.501 10,463,729 -27,633 10.81% 183,121,647
2010-11-25 2010-11-23 17.407 10,491,362 -151,452 10.84% 182,618,117
2010-11-24 2010-11-22 17.783 10,642,814 +36,667 10.99% 189,259,869
2010-11-23 2010-11-19 17.745 10,606,147 +9,034 10.96% 188,208,654
2010-11-22 2010-11-18 17.519 10,597,113 -61,112 10.95% 185,655,364
2010-11-19 2010-11-17 17.369 10,658,225 -143,481 11.01% 185,121,491
2010-11-18 2010-11-16 17.670 10,801,706 -351,793 11.16% 190,865,836
2010-11-17 2010-11-15 17.651 11,153,499 -310,344 11.52% 196,872,123
2010-11-16 2010-11-12 17.877 11,463,843 -32,416 11.84% 204,938,753
2010-11-15 2010-11-11 18.329 11,496,259 -41,981 11.88% 210,710,293
2010-11-12 2010-11-10 18.216 11,538,240 +47,295 11.92% 210,176,996
2010-11-11 2010-11-09 18.442 11,490,945 -39,324 11.87% 211,910,305
2010-11-10 2010-11-08 18.554 11,530,269 -217,347 11.91% 213,937,348
2010-11-09 2010-11-05 18.498 11,747,616 -502,714 12.14% 217,306,899
2010-11-08 2010-11-04 17.877 12,250,330 -519,719 12.66% 218,998,756
2010-11-05 2010-11-03 17.501 12,770,049 -109,470 13.19% 223,483,656
2010-11-04 2010-11-02 17.670 12,879,519 -114,253 13.31% 227,580,732
2010-11-03 2010-11-01 17.388 12,993,772 -37,199 13.42% 225,931,855
2010-11-02 2010-10-29 17.501 13,030,971 -240,197 13.46% 228,049,950
2010-11-01 2010-10-28 17.407 13,271,168 -89,809 13.71% 231,004,869
2010-10-29 2010-10-27 17.726 13,360,977 -10,096 13.80% 236,842,357
2010-10-28 2010-10-26 17.858 13,371,073 -5,315 13.81% 238,782,628
2010-10-27 2010-10-25 17.708 13,376,388 -3,188 13.82% 236,863,824
2010-10-26 2010-10-22 17.576 13,379,576 -98,842 13.82% 235,157,850
2010-10-25 2010-10-21 17.425 13,478,418 -95,123 13.92% 234,866,006
2010-10-22 2010-10-20 17.501 13,573,541 -32,947 14.02% 237,545,256
2010-10-21 2010-10-19 17.708 13,606,488 -24,976 14.06% 240,938,344
2010-10-20 2010-10-18 17.689 13,631,464 +24,976 14.08% 241,124,094
2010-10-19 2010-10-15 16.842 13,606,488 -28,165 14.06% 229,160,274
2010-10-18 2010-10-14 17.181 13,634,653 +46,764 14.09% 234,252,979
2010-10-15 2010-10-13 16.936 13,587,889 +89,277 14.04% 230,125,505
2010-10-14 2010-10-12 16.936 13,498,612 -34,010 13.94% 228,613,503
2010-10-13 2010-10-11 17.030 13,532,622 +230,100 13.98% 230,462,774
2010-10-12 2010-10-08 16.955 13,302,522 +212,564 13.74% 225,542,833
2010-10-11 2010-10-07 17.124 13,089,958 +18,600 13.52% 224,155,758
2010-10-08 2010-10-06 17.482 13,071,358 +48,890 13.50% 228,510,772
2010-10-07 2010-10-05 17.275 13,022,468 -532 13.45% 224,960,482
2010-10-06 2010-10-04 17.463 13,023,000 +32,416 13.45% 227,420,323
2010-10-05 2010-09-30 17.821 12,990,584 +23,914 13.42% 231,498,888
2010-10-04 2010-09-29 17.030 12,966,670 +18,068 13.40% 220,824,518
2010-09-30 2010-09-28 17.294 12,948,602 +18,599 13.38% 223,928,127
2010-09-29 2010-09-27 17.689 12,930,003 -7,971 13.36% 228,716,098
2010-09-28 2010-09-24 17.689 12,937,974 +107,345 13.37% 228,857,096
2010-09-27 2010-09-22 18.253 12,830,629 -12,754 13.25% 234,201,642
2010-09-24 2010-09-21 18.347 12,843,383 -300,247 13.27% 235,642,870
2010-09-22 2010-09-20 18.329 13,143,630 -298,652 13.58% 240,904,291
2010-09-21 2010-09-17 18.329 13,442,282 -72,272 13.89% 246,378,163
2010-09-20 2010-09-16 18.630 13,514,554 +75,460 13.96% 251,771,848
2010-09-17 2010-09-15 18.893 13,439,094 +1,594 13.88% 253,906,582
2010-09-16 2010-09-14 18.855 13,437,500 -68,020 13.88% 253,370,736
2010-09-15 2010-09-13 18.065 13,505,520 -19,131 13.95% 243,979,197
2010-09-14 2010-09-10 17.689 13,524,651 -7,971 13.97% 239,234,701
2010-09-09 2010-09-07 18.103 13,532,622 +1,594 13.98% 244,978,109
2010-09-08 2010-09-06 18.028 13,531,028 +457,013 13.98% 243,930,753
2010-09-07 2010-09-03 17.952 13,074,015 +99,905 13.51% 234,707,846
2010-09-06 2010-09-02 18.253 12,974,110 +92,997 13.40% 236,820,648
2010-09-03 2010-09-01 17.858 12,881,113 +531 13.31% 230,032,848
2010-09-02 2010-08-31 17.557 12,880,582 +3,188 13.31% 226,145,206
2010-08-31 2010-08-27 17.877 12,877,394 +13,817 13.30% 230,208,759
2010-08-30 2010-08-26 18.253 12,863,577 -3,188 13.29% 234,803,053
2010-08-27 2010-08-25 18.291 12,866,765 +108,407 13.29% 235,345,494
2010-08-26 2010-08-24 18.235 12,758,358 +14,348 13.18% 232,642,371
2010-08-25 2010-08-23 18.065 12,744,010 +12,223 13.17% 230,222,407
2010-08-24 2010-08-20 18.009 12,731,787 +6,908 13.15% 229,282,842
2010-08-23 2010-08-19 18.103 12,724,879 +11,691 13.15% 230,355,713
2010-08-20 2010-08-18 18.291 12,713,188 +6,909 13.13% 232,536,424
2010-08-19 2010-08-17 17.689 12,706,279 +23,382 13.13% 224,758,692
2010-08-18 2010-08-16 17.896 12,682,897 +9,565 13.10% 226,970,407
2010-08-17 2010-08-13 18.065 12,673,332 +5,845 13.09% 228,945,599
2010-08-16 2010-08-12 18.065 12,667,487 +33,479 13.09% 228,840,008
2010-08-13 2010-08-11 18.253 12,634,008 -8,502 13.05% 230,612,655
2010-08-12 2010-08-10 17.200 12,642,510 -4,252 13.06% 217,445,165
2010-08-11 2010-08-09 17.011 12,646,762 +2,126 13.06% 215,138,448
2010-08-10 2010-08-06 17.312 12,644,636 +9,565 13.06% 218,909,402
2010-08-09 2010-08-05 16.936 12,635,071 +2,126 13.05% 213,988,508
2010-08-06 2010-08-04 16.823 12,632,945 +3,189 13.05% 212,526,152
2010-08-05 2010-08-03 16.917 12,629,756 -1,595 13.05% 213,660,828
2010-07-30 2010-07-28 15.958 12,631,351 +2,657 13.05% 201,565,365
2010-07-29 2010-07-27 15.788 12,628,694 +4,252 13.05% 199,384,161
2010-07-28 2010-07-26 16.014 12,624,442 +6,377 13.04% 202,167,810
2010-07-27 2010-07-23 16.221 12,618,065 -35,605 13.03% 204,677,583
2010-07-26 2010-07-22 16.372 12,653,670 +532 13.07% 207,160,052
2010-07-23 2010-07-21 16.428 12,653,138 -532 13.07% 207,865,657
2010-07-21 2010-07-19 16.183 12,653,670 -531 13.07% 204,778,902
2010-07-20 2010-07-16 16.466 12,654,201 -532 13.07% 208,359,370
2010-07-19 2010-07-15 16.334 12,654,733 +9,566 13.07% 206,701,185
2010-07-16 2010-07-14 16.804 12,645,167 +123,818 13.06% 212,493,810
2010-07-15 2010-07-13 16.014 12,521,349 +413,437 12.94% 200,516,878
2010-07-14 2010-07-12 16.635 12,107,912 -531 12.51% 201,414,984
2010-07-13 2010-07-09 16.014 12,108,443 -4,251 12.51% 193,904,602
2010-07-12 2010-07-08 15.788 12,112,694 +68,020 12.51% 191,237,458
2010-07-09 2010-07-07 15.242 12,044,674 +485,177 12.44% 183,590,550
2010-07-08 2010-07-06 15.412 11,559,497 -71,740 11.94% 178,152,981
2010-07-07 2010-07-05 15.562 11,631,237 -6,908 12.02% 181,009,625
2010-07-05 2010-06-30 16.936 11,638,145 -29,228 12.02% 197,104,495
2010-07-02 2010-06-29 16.541 11,667,373 +532 12.05% 192,988,847
2010-06-28 2010-06-24 16.861 11,666,841 -41,450 12.05% 196,712,312
2010-06-25 2010-06-23 17.068 11,708,291 +3,188 12.10% 199,834,767
2010-06-24 2010-06-22 17.143 11,705,103 -7,971 12.09% 200,661,415
2010-06-23 2010-06-21 17.689 11,713,074 -10,097 12.10% 207,190,098
2010-06-22 2010-06-18 16.033 11,723,171 +1,063 12.11% 187,955,461
2010-06-21 2010-06-17 15.224 11,722,108 +9,565 12.11% 178,453,263
2010-06-18 2010-06-15 15.130 11,712,543 +39,856 12.10% 177,205,624
2010-06-17 2010-06-14 15.073 11,672,687 +19,662 12.06% 175,943,655
2010-06-15 2010-06-11 14.960 11,653,025 +12,754 12.04% 174,331,578
2010-06-14 2010-06-10 14.753 11,640,271 +1,063 12.02% 171,731,281
2010-06-11 2010-06-09 14.753 11,639,208 +10,097 12.02% 171,715,598
2010-06-10 2010-06-08 15.318 11,629,111 -1,063 12.01% 178,131,685
2010-06-08 2010-06-04 15.619 11,630,174 +2,125 12.01% 181,649,647
2010-06-07 2010-06-03 14.565 11,628,049 +9,034 12.01% 169,362,817
2010-06-04 2010-06-02 13.925 11,619,015 -74,928 12.00% 161,797,306
2010-06-03 2010-06-01 13.944 11,693,943 +531 12.08% 163,060,750
2010-06-02 2010-05-31 14.753 11,693,412 +12,754 12.08% 172,515,281
2010-06-01 2010-05-28 14.697 11,680,658 +11,691 12.07% 171,667,703
2010-05-31 2010-05-27 13.925 11,668,967 +5,845 12.05% 162,492,899
2010-05-28 2010-05-26 14.189 11,663,122 -6,908 12.05% 165,484,156
2010-05-27 2010-05-25 14.076 11,670,030 -8,502 12.06% 164,264,541
2010-05-26 2010-05-24 14.546 11,678,532 -10,097 12.06% 169,878,338
2010-05-25 2010-05-20 14.358 11,688,629 -7,440 12.07% 167,825,661
2010-05-24 2010-05-19 14.960 11,696,069 -15,942 12.08% 174,975,525
2010-05-20 2010-05-18 15.752 11,712,011 -19,131 12.10% 184,489,298
2010-05-19 2010-05-17 16.138 11,731,142 +233,425 12.12% 189,319,835
2010-05-18 2010-05-14 16.158 11,497,717 -67,325 12.18% 185,774,722
2010-05-17 2010-05-13 16.235 11,565,042 -131,583 12.26% 187,755,539
2010-05-14 2010-05-12 16.177 11,696,625 -39,256 12.40% 189,214,377
2010-05-13 2010-05-11 16.215 11,735,881 -20,721 12.44% 190,302,516
2010-05-12 2010-05-10 16.215 11,756,602 -120,273 12.46% 190,638,516
2010-05-11 2010-05-07 15.907 11,876,875 -177,053 12.59% 188,920,438
2010-05-10 2010-05-06 16.833 12,053,928 -21,757 12.77% 202,905,877
2010-05-07 2010-05-05 17.663 12,075,685 -10,878 12.80% 213,295,856
2010-05-06 2010-05-04 17.277 12,086,563 -1,554 12.81% 208,821,592
2010-05-05 2010-05-03 17.296 12,088,117 -29,528 12.81% 209,081,791
2010-05-04 2010-04-30 17.663 12,117,645 -15,022 12.84% 214,037,006
2010-05-03 2010-04-29 18.281 12,132,667 -6,217 12.86% 221,797,070
2010-04-30 2010-04-28 18.281 12,138,884 +33,154 12.86% 221,910,723
2010-04-29 2010-04-27 17.663 12,105,730 +78,222 12.83% 213,826,548
2010-04-28 2010-04-26 17.142 12,027,508 -103,087 12.75% 206,176,027
2010-04-27 2010-04-23 16.949 12,130,595 -12,433 12.86% 205,601,447
2010-04-26 2010-04-22 17.683 12,143,028 +518 12.87% 214,719,762
2010-04-23 2010-04-21 17.374 12,142,510 +3,626 12.87% 210,960,199
2010-04-22 2010-04-20 16.891 12,138,884 -18,131 12.86% 205,038,946
2010-04-21 2010-04-19 16.486 12,157,015 -54,910 12.88% 200,416,914
2010-04-20 2010-04-16 17.258 12,211,925 -196,746 12.94% 210,751,752
2010-04-19 2010-04-15 17.258 12,408,671 -104,123 13.15% 214,147,168
2010-04-16 2010-04-14 17.219 12,512,794 -26,937 13.26% 215,461,012
2010-04-15 2010-04-13 17.374 12,539,731 -179,237 13.29% 217,861,393
2010-04-14 2010-04-12 17.721 12,718,968 +3,108 13.48% 225,394,909
2010-04-13 2010-04-09 17.876 12,715,860 -153,335 13.48% 227,303,578
2010-04-12 2010-04-08 17.760 12,869,195 -108,785 13.64% 228,553,963
2010-04-09 2010-04-07 17.219 12,977,980 +3,108 13.75% 223,471,170
2010-04-08 2010-04-01 16.312 12,974,872 +15,023 13.75% 211,645,646
2010-04-07 2010-03-31 15.212 12,959,849 +8,806 13.73% 197,140,433
2010-04-01 2010-03-30 15.057 12,951,043 +1,554 13.72% 195,006,414
2010-03-31 2010-03-29 15.096 12,949,489 +3,108 13.72% 195,482,971
2010-03-30 2010-03-26 15.096 12,946,381 -1,554 13.72% 195,436,053
2010-03-29 2010-03-25 14.961 12,947,935 -518 13.72% 193,709,875
2010-03-26 2010-03-24 15.289 12,948,453 -7,252 13.72% 197,966,914
2010-03-25 2010-03-23 15.057 12,955,705 +2,590 13.73% 195,076,610
2010-03-24 2010-03-22 15.212 12,953,115 -409,642 13.73% 197,037,998
2010-03-22 2010-03-18 15.173 13,362,757 -519 14.16% 202,753,409
2010-03-19 2010-03-17 15.366 13,363,276 -1,554 14.16% 205,340,943
2010-03-18 2010-03-16 15.212 13,364,830 -1,554 14.16% 203,300,854
2010-03-16 2010-03-12 15.231 13,366,384 -3,108 14.16% 203,582,519
2010-03-15 2010-03-11 15.327 13,369,492 +2,072 14.17% 204,920,287
2010-03-12 2010-03-10 15.443 13,367,420 +518 14.17% 206,436,804
2010-03-10 2010-03-08 15.154 13,366,902 +1,036 14.17% 202,558,265
2010-03-08 2010-03-04 15.250 13,365,866 +10,361 14.16% 203,832,646
2010-03-05 2010-03-03 14.787 13,355,505 +6,216 14.15% 197,487,054
2010-03-04 2010-03-02 14.671 13,349,289 +190,115 14.15% 195,848,962
2010-03-03 2010-03-01 14.478 13,159,174 +14,505 13.95% 190,519,503
2010-03-02 2010-02-26 14.324 13,144,669 +139,867 13.93% 188,279,531
2010-03-01 2010-02-25 14.439 13,004,802 +2,072 13.78% 187,782,402
2010-02-26 2010-02-24 14.073 13,002,730 +56,464 13.78% 182,983,369
2010-02-25 2010-02-23 14.092 12,946,266 -1,036 13.72% 182,438,685
2010-02-24 2010-02-22 13.764 12,947,302 +32,118 13.72% 178,204,372
2010-02-23 2010-02-19 13.629 12,915,184 +67,861 13.69% 176,017,094
2010-02-22 2010-02-18 14.189 12,847,323 +2,072 13.61% 182,284,411
2010-02-19 2010-02-17 14.304 12,845,251 +72,006 13.61% 183,742,808
2010-02-18 2010-02-12 14.246 12,773,245 +70,451 13.54% 181,973,082
2010-02-17 2010-02-11 13.995 12,702,794 +7,252 13.46% 177,781,599
2010-02-12 2010-02-10 14.169 12,695,542 -21,239 13.45% 179,885,788
2010-02-11 2010-02-09 13.397 12,716,781 -116,555 13.48% 170,367,288
2010-02-10 2010-02-08 13.262 12,833,336 +50,766 13.60% 170,194,629
2010-02-09 2010-02-05 13.185 12,782,570 -19,167 13.55% 168,534,350
2010-02-08 2010-02-04 13.706 12,801,737 +518 13.57% 175,459,463
2010-02-05 2010-02-03 14.169 12,801,219 +25,383 13.57% 181,383,148
2010-02-04 2010-02-02 13.339 12,775,836 +18,649 13.54% 170,418,572
2010-02-03 2010-02-01 12.644 12,757,187 -21,757 13.52% 161,304,235
2010-02-02 2010-01-29 12.683 12,778,944 -53,356 13.54% 162,072,706
2010-02-01 2010-01-28 12.818 12,832,300 -71,488 13.60% 164,483,421
2010-01-29 2010-01-27 13.127 12,903,788 -28,491 13.67% 169,385,285
2010-01-28 2010-01-26 13.127 12,932,279 +101,015 13.70% 169,759,280
2010-01-27 2010-01-25 13.301 12,831,264 -26,937 13.60% 170,662,542
2010-01-26 2010-01-22 12.837 12,858,201 -32,118 13.63% 165,063,634
2010-01-25 2010-01-21 13.165 12,890,319 -22,793 13.66% 169,706,152
2010-01-22 2010-01-20 12.876 12,913,112 -151,781 13.68% 166,267,091
2010-01-21 2010-01-19 12.548 13,064,893 +64,753 13.85% 163,933,896
2010-01-20 2010-01-18 11.872 13,000,140 +20,721 13.78% 154,337,938
2010-01-19 2010-01-15 12.026 12,979,419 +12,950 13.75% 156,096,385
2010-01-18 2010-01-14 12.162 12,966,469 +223,787 13.74% 157,692,785
2010-01-15 2010-01-13 12.200 12,742,682 +36,780 13.50% 155,463,153
2010-01-14 2010-01-12 12.548 12,705,902 -9,325 13.46% 159,429,398
2010-01-13 2010-01-11 12.606 12,715,227 -3,108 13.47% 160,282,773
2010-01-12 2010-01-08 12.509 12,718,335 +5,698 13.48% 159,094,371
2010-01-08 2010-01-06 12.895 12,712,637 -5,698 13.47% 163,931,214
2010-01-07 2010-01-05 12.741 12,718,335 +90,137 13.48% 162,040,563
2010-01-06 2010-01-04 12.663 12,628,198 +58,018 13.38% 159,917,050
2010-01-05 2009-12-31 12.200 12,570,180 +144,529 13.32% 153,358,595
2009-12-30 2009-12-28 12.316 12,425,651 +1,036 13.17% 153,034,510
2009-12-29 2009-12-24 12.393 12,424,615 -15,541 13.17% 153,981,135
2009-12-28 2009-12-22 12.162 12,440,156 -50,248 13.18% 151,291,986
2009-12-23 2009-12-21 12.162 12,490,404 -4,144 13.24% 151,903,081
2009-12-22 2009-12-18 12.162 12,494,548 -5,698 13.24% 151,953,479
2009-12-21 2009-12-17 12.355 12,500,246 +10,878 13.25% 154,435,835
2009-12-18 2009-12-16 12.644 12,489,368 +114,484 13.24% 157,917,882
2009-12-17 2009-12-15 12.721 12,374,884 +19,166 13.11% 157,425,869
2009-12-16 2009-12-14 12.432 12,355,718 +59,055 13.09% 153,604,310
2009-12-15 2009-12-11 12.065 12,296,663 +120,700 13.03% 148,360,004
2009-12-14 2009-12-10 12.316 12,175,963 +75,632 12.90% 149,959,349
2009-12-11 2009-12-09 12.663 12,100,331 -17,095 12.82% 153,232,412
2009-12-10 2009-12-08 12.451 12,117,426 +90,654 12.84% 150,875,818
2009-12-09 2009-12-07 12.104 12,026,772 +8,289 12.75% 145,568,084
2009-12-08 2009-12-04 12.258 12,018,483 -10,879 12.74% 147,323,805
2009-12-07 2009-12-03 12.142 12,029,362 -39,370 12.75% 146,063,865
2009-12-04 2009-12-02 12.239 12,068,732 +21,757 12.79% 147,706,786
2009-12-03 2009-12-01 11.332 12,046,975 -7,770 12.77% 136,510,374
2009-12-02 2009-11-30 10.810 12,054,745 -63,717 12.77% 130,315,358
2009-12-01 2009-11-27 10.424 12,118,462 -1,036 12.84% 126,325,438
2009-11-30 2009-11-26 10.714 12,119,498 -2,590 12.84% 129,845,577
2009-11-27 2009-11-25 10.791 12,122,088 -161,624 12.85% 130,809,350
2009-11-26 2009-11-24 10.888 12,283,712 -18,131 13.02% 133,739,063
2009-11-25 2009-11-23 11.003 12,301,843 -518 13.04% 135,361,321
2009-11-24 2009-11-20 10.907 12,302,361 -20,721 13.04% 134,179,590
2009-11-23 2009-11-19 10.965 12,323,082 -26,419 13.06% 135,119,249
2009-11-20 2009-11-18 11.196 12,349,501 -3,626 13.09% 138,269,678
2009-11-19 2009-11-17 11.389 12,353,127 +1,554 13.09% 140,694,936
2009-11-18 2009-11-16 11.293 12,351,573 +9,324 13.09% 139,485,057
2009-11-17 2009-11-13 11.505 12,342,249 -2,590 13.08% 142,000,578
2009-11-16 2009-11-12 11.640 12,344,839 +103,087 13.08% 143,698,518
2009-11-13 2009-11-11 11.949 12,241,752 +29,527 12.97% 146,279,603
2009-11-12 2009-11-10 11.660 12,212,225 +40,406 12.94% 142,390,588
2009-11-11 2009-11-09 11.196 12,171,819 +4,662 12.90% 136,280,283
2009-11-10 2009-11-06 11.428 12,167,157 +8,807 12.89% 139,046,597
2009-11-09 2009-11-05 11.389 12,158,350 -3,626 12.88% 138,476,539
2009-11-06 2009-11-04 11.081 12,161,976 -15,541 12.89% 134,761,421
2009-11-05 2009-11-03 11.003 12,177,517 +518 12.90% 133,993,320
2009-11-04 2009-11-02 11.042 12,176,999 +8,806 12.90% 134,457,752
2009-11-03 2009-10-30 11.196 12,168,193 -9,842 12.90% 136,239,685
2009-11-02 2009-10-29 10.830 12,178,035 -9,324 12.91% 131,883,246
2009-10-30 2009-10-28 11.042 12,187,359 -19,685 12.92% 134,572,147
2009-10-29 2009-10-27 11.196 12,207,044 +29,009 12.94% 136,674,675
2009-10-28 2009-10-23 11.447 12,178,035 -158,516 12.91% 139,405,998
2009-10-27 2009-10-22 11.042 12,336,551 -195,295 13.07% 136,219,516
2009-10-23 2009-10-21 10.694 12,531,846 -351,739 13.28% 134,021,465
2009-10-22 2009-10-20 10.521 12,883,585 -780,715 13.65% 135,544,774
2009-10-21 2009-10-19 9.980 13,664,300 -13,468 14.48% 136,372,712
2009-10-20 2009-10-16 10.115 13,677,768 +42,737 14.49% 138,355,385
2009-10-19 2009-10-15 10.212 13,635,031 +65,012 14.45% 139,239,145
2009-10-16 2009-10-14 9.980 13,570,019 +14,453 14.38% 135,431,767
2009-10-15 2009-10-13 9.942 13,555,566 +81,330 14.37% 134,764,167
2009-10-14 2009-10-12 9.922 13,474,236 -122,254 14.28% 133,695,508
2009-10-13 2009-10-09 9.787 13,596,490 -83,143 14.41% 133,071,274
2009-10-12 2009-10-08 9.749 13,679,633 -130,024 14.50% 133,356,863
2009-10-09 2009-10-07 9.459 13,809,657 -26,782 14.63% 130,625,666
2009-10-08 2009-10-06 9.092 13,836,439 -32,118 14.66% 125,804,098
2009-10-07 2009-10-05 8.687 13,868,557 -13,468 14.70% 120,474,002
2009-10-06 2009-10-02 8.880 13,882,025 -8,807 14.71% 123,270,796
2009-10-05 2009-09-30 9.092 13,890,832 -11,396 14.72% 126,298,651
2009-10-02 2009-09-29 8.764 13,902,228 -1,554 14.73% 121,839,977
2009-09-30 2009-09-28 8.590 13,903,782 +11,914 14.73% 119,437,996
2009-09-29 2009-09-25 9.208 13,891,868 -22,793 14.72% 127,917,091
2009-09-28 2009-09-24 9.266 13,914,661 -30,563 14.75% 128,932,800
2009-09-25 2009-09-23 9.362 13,945,224 -35,744 14.78% 130,561,996
2009-09-24 2009-09-22 9.401 13,980,968 +316,513 14.82% 131,436,429
2009-09-23 2009-09-21 9.247 13,664,455 +1,036 14.48% 126,350,619
2009-09-22 2009-09-18 9.189 13,663,419 -36,780 14.48% 125,549,760
2009-09-21 2009-09-17 9.517 13,700,199 -36,780 14.52% 130,383,712
2009-09-18 2009-09-16 9.517 13,736,979 -224,822 14.56% 130,733,745
2009-09-17 2009-09-15 9.768 13,961,801 -10,361 14.80% 136,377,118
2009-09-16 2009-09-14 9.787 13,972,162 -13,468 14.81% 136,748,043
2009-09-15 2009-09-11 9.903 13,985,630 +1,554 14.82% 138,499,736
2009-09-14 2009-09-10 9.556 13,984,076 -187,525 14.82% 133,625,247
2009-09-11 2009-09-09 9.671 14,171,601 +8,288 15.02% 137,058,568
2009-09-10 2009-09-08 9.806 14,163,313 +11,397 15.01% 138,892,282
2009-09-09 2009-09-07 9.652 14,151,916 +1,873,177 15.00% 136,594,997
2009-09-08 2009-09-04 9.671 12,278,739 +114,483 13.01% 118,752,030
2009-09-07 2009-09-03 9.749 12,164,256 +6,217 12.89% 118,584,104
2009-09-04 2009-09-02 9.227 12,158,039 -22,275 12.88% 112,186,597
2009-09-03 2009-09-01 9.208 12,180,314 +43,514 12.91% 112,157,007
2009-09-02 2009-08-31 9.285 12,136,800 -16,577 12.86% 112,693,487
2009-09-01 2009-08-28 9.749 12,153,377 +68,379 12.88% 118,478,049
2009-08-31 2009-08-27 10.000 12,084,998 +428,407 12.81% 120,844,222
2009-08-28 2009-08-26 10.038 11,656,591 +280,251 12.35% 117,010,396
2009-08-27 2009-08-25 9.633 11,376,340 +3,626 12.06% 109,585,390
2009-08-26 2009-08-24 9.362 11,372,714 +3,108 12.05% 106,476,901
2009-08-25 2009-08-21 9.401 11,369,606 +3,108 12.05% 106,886,763
2009-08-24 2009-08-20 9.420 11,366,498 +25,384 12.05% 107,076,964
2009-08-21 2009-08-19 9.150 11,341,114 -4,663 12.02% 103,772,817
2009-08-20 2009-08-18 9.556 11,345,777 -35,225 12.02% 108,414,904
2009-08-19 2009-08-17 9.845 11,381,002 -23,829 12.06% 112,046,997
2009-08-18 2009-08-14 10.598 11,404,831 -21,757 12.09% 120,867,836
2009-08-17 2009-08-13 10.540 11,426,588 -9,843 12.11% 120,436,675
2009-08-14 2009-08-12 10.424 11,436,431 -5,180 12.12% 119,215,801
2009-08-13 2009-08-11 10.965 11,441,611 -5,698 12.13% 125,454,158
2009-08-12 2009-08-10 10.733 11,447,309 -17,613 12.13% 122,864,875
2009-08-11 2009-08-07 10.907 11,464,922 -31,082 12.15% 125,045,797
2009-08-10 2009-08-06 11.023 11,496,004 -13,986 12.18% 126,716,323
2009-08-07 2009-08-05 10.849 11,509,990 -5,181 12.20% 124,870,776
2009-08-06 2009-08-04 11.216 11,515,171 +4,663 12.20% 129,150,494
2009-08-05 2009-08-03 11.525 11,510,508 -26,938 12.20% 132,653,395
2009-08-04 2009-07-31 10.849 11,537,446 +421,776 12.23% 125,168,643
2009-08-03 2009-07-30 10.193 11,115,670 -5,180 11.78% 113,297,184
2009-07-31 2009-07-29 10.115 11,120,850 -1,036 11.79% 112,491,269
2009-07-30 2009-07-28 10.019 11,121,886 +41,442 11.79% 111,428,259
2009-07-29 2009-07-27 10.231 11,080,444 +174,056 11.74% 113,365,936
2009-07-28 2009-07-24 10.347 10,906,388 +201,512 11.56% 112,848,367
2009-07-27 2009-07-23 10.424 10,704,876 +20,721 11.34% 111,589,915
2009-07-24 2009-07-22 10.366 10,684,155 +28,491 11.32% 110,755,171
2009-07-23 2009-07-21 10.637 10,655,664 +102,051 11.29% 113,339,597
2009-07-22 2009-07-20 10.231 10,553,613 +240,881 11.18% 107,975,838
2009-07-21 2009-07-17 9.517 10,312,732 +351,221 10.93% 98,145,456
2009-07-20 2009-07-16 9.305 9,961,511 +232,593 10.56% 92,687,636
2009-07-17 2009-07-15 9.459 9,728,918 +113,447 10.31% 92,025,920
2009-07-16 2009-07-14 9.285 9,615,471 +12,951 10.19% 89,282,262
2009-07-15 2009-07-13 9.073 9,602,520 +39,370 10.18% 87,122,961
2009-07-14 2009-07-10 9.073 9,563,150 +58,019 10.13% 86,765,760
2009-07-13 2009-07-09 9.092 9,505,131 +62,681 10.07% 86,422,845
2009-07-10 2009-07-08 8.841 9,442,450 +243,989 10.01% 83,483,321
2009-07-09 2009-07-07 9.092 9,198,461 +950,058 9.75% 83,634,531
2009-07-08 2009-07-06 8.610 8,248,403 +233,111 8.74% 71,015,684
2009-07-07 2009-07-03 8.281 8,015,292 +219,124 8.49% 66,378,310
2009-07-06 2009-07-02 7.799 7,796,168 +96,353 8.26% 60,801,193
2009-07-03 2009-06-30 7.722 7,699,815 -4,144 8.16% 59,455,198
2009-07-02 2009-06-29 7.818 7,703,959 -91,691 8.16% 60,230,786
2009-06-30 2009-06-26 7.432 7,795,650 -230,521 8.26% 57,937,881
2009-06-29 2009-06-25 7.258 8,026,171 -179,754 8.51% 58,256,689
2009-06-26 2009-06-24 7.355 8,205,925 +101,947 8.70% 60,353,445
2009-06-25 2009-06-23 7.297 8,103,978 -136,241 8.59% 59,134,319
2009-06-24 2009-06-22 7.432 8,240,219 -21,757 8.73% 61,241,953
2009-06-23 2009-06-19 7.451 8,261,976 -10,360 8.76% 61,563,143
2009-06-22 2009-06-18 7.355 8,272,336 -75,632 8.77% 60,841,889
2009-06-19 2009-06-17 7.316 8,347,968 -42,478 8.85% 61,075,852
2009-06-18 2009-06-16 7.490 8,390,446 +90,344 8.89% 62,844,362
2009-06-17 2009-06-15 7.587 8,300,102 -56,983 8.80% 62,968,816
2009-06-16 2009-06-12 7.915 8,357,085 +25,901 8.86% 66,143,660
2009-06-12 2009-06-10 8.011 8,331,184 -43,514 8.83% 66,742,792
2009-06-11 2009-06-09 8.050 8,374,698 -49,212 8.87% 67,414,723
2009-06-10 2009-06-08 7.915 8,423,910 +7,252 8.93% 66,672,559
2009-06-09 2009-06-05 7.895 8,416,658 +175,403 8.92% 66,452,685
2009-06-08 2009-06-04 8.108 8,241,255 +1,036 8.73% 66,817,803
2009-06-05 2009-06-03 8.185 8,240,219 +3,627 8.73% 67,445,683
2009-06-04 2009-06-02 8.108 8,236,592 -4,663 8.73% 66,779,996
2009-06-03 2009-06-01 8.494 8,241,255 -7,770 8.73% 69,999,603
2009-06-02 2009-05-29 8.320 8,249,025 +101,533 8.74% 68,632,440
2009-06-01 2009-05-27 7.490 8,147,492 -10,361 8.63% 61,024,639
2009-05-29 2009-05-26 7.143 8,157,853 -18,649 8.65% 58,267,602
2009-05-27 2009-05-25 7.181 8,176,502 +59,055 8.66% 58,716,483
2009-05-26 2009-05-22 7.007 8,117,447 +16,577 8.60% 56,882,102
2009-05-25 2009-05-21 7.123 8,100,870 -48,487 8.58% 57,704,220
2009-05-22 2009-05-20 7.007 8,149,357 -178,356 8.64% 57,105,707
2009-05-20 2009-05-18 7.239 8,327,713 -137,069 8.83% 60,284,625
2009-05-19 2009-05-15 6.834 8,464,782 -21,032 8.97% 57,845,368
2009-05-18 2009-05-14 6.390 8,485,814 -140,903 8.99% 54,221,440
2009-05-15 2009-05-13 6.255 8,626,717 +20,203 9.14% 53,956,045
2009-05-14 2009-05-12 6.293 8,606,514 -37,298 9.12% 54,161,967
2009-05-13 2009-05-11 6.312 8,643,812 +31,600 9.16% 54,563,549
2009-05-12 2009-05-08 6.814 8,612,212 +11,863 9.13% 58,686,602
2009-05-11 2009-05-07 6.911 8,600,349 -204,102 9.11% 59,435,873
2009-05-08 2009-05-06 6.583 8,804,451 -10,671 9.33% 57,957,041
2009-05-07 2009-05-05 6.274 8,815,122 +309,157 9.34% 55,304,597
2009-05-06 2009-05-04 6.100 8,505,965 -159,034 9.01% 51,887,198
2009-05-05 2009-04-30 5.907 8,664,999 +198,404 9.18% 51,184,621
2009-05-04 2009-04-29 5.868 8,466,595 +94,798 8.97% 49,685,758
2009-04-30 2009-04-28 5.811 8,371,797 +756,316 8.87% 48,644,611
2009-04-29 2009-04-27 7.020 7,615,481 +205,138 8.07% 53,459,919
2009-04-28 2009-04-24 7.165 7,410,343 +524,097 7.85% 53,097,205
2009-04-27 2009-04-23 7.041 6,886,246 -117,483 7.85% 48,483,781
2009-04-24 2009-04-22 7.041 7,003,729 -336,560 7.99% 49,310,940
2009-04-23 2009-04-21 6.999 7,340,289 -213,300 8.37% 51,375,648
2009-04-22 2009-04-20 7.124 7,553,589 -2,407 8.61% 53,809,843
2009-04-21 2009-04-17 7.165 7,555,996 -24,074 8.61% 54,140,850
2009-04-20 2009-04-16 6.958 7,580,070 +188,743 8.64% 52,739,047
2009-04-17 2009-04-15 7.124 7,391,327 +18,778 8.43% 52,653,930
2009-04-16 2009-04-14 7.020 7,372,549 +16,371 8.41% 51,754,560
2009-04-14 2009-04-08 6.750 7,356,178 +131,446 8.39% 49,653,497
2009-04-09 2009-04-07 6.708 7,224,732 -136,743 8.24% 48,466,149
2009-04-08 2009-04-06 6.708 7,361,475 +19,260 8.39% 49,383,472
2009-04-07 2009-04-03 6.272 7,342,215 -4,815 8.37% 46,051,979
2009-04-06 2009-04-02 6.272 7,347,030 +45,260 8.38% 46,082,179
2009-04-03 2009-04-01 5.815 7,301,770 -753,529 8.33% 42,461,999
2009-04-02 2009-03-31 5.795 8,055,299 -1,046,756 9.18% 46,676,698
2009-04-01 2009-03-30 5.815 9,102,055 -1,161,831 10.38% 52,931,200
2009-03-31 2009-03-27 5.441 10,263,886 -256,152 11.70% 55,850,538
2009-03-30 2009-03-26 5.109 10,520,038 -378,450 11.99% 53,748,540
2009-03-27 2009-03-25 4.777 10,898,488 -610,527 12.43% 52,060,501
2009-03-26 2009-03-24 4.881 11,509,015 -121,335 13.12% 56,172,050
2009-03-25 2009-03-23 4.756 11,630,350 -80,890 13.26% 55,314,949
2009-03-24 2009-03-20 4.673 11,711,240 -434,784 13.35% 54,726,749
2009-03-23 2009-03-19 5.005 12,146,024 -86,668 13.85% 60,794,660
2009-03-20 2009-03-18 5.068 12,232,692 -108,335 13.95% 61,990,640
2009-03-19 2009-03-17 4.735 12,341,027 -140,594 14.07% 58,438,681
2009-03-18 2009-03-16 4.631 12,481,621 +150,705 14.23% 57,808,288
2009-03-17 2009-03-13 4.652 12,330,916 +13,482 14.06% 57,366,402
2009-03-16 2009-03-12 4.486 12,317,434 +74,631 14.04% 55,257,120
2009-03-13 2009-03-11 4.486 12,242,803 -110,743 13.96% 54,922,319
2009-03-11 2009-03-09 4.486 12,353,546 +390,487 14.08% 55,419,122
2009-03-10 2009-03-06 4.611 11,963,059 +6,260 13.64% 55,158,122
2009-03-02 2009-02-26 4.569 11,956,799 -288,893 13.63% 54,632,599
2009-02-27 2009-02-25 4.985 12,245,692 -429,006 13.96% 61,039,199
2009-02-24 2009-02-20 5.483 12,674,698 +663,009 14.45% 69,495,359
2009-02-20 2009-02-18 5.670 12,011,689 +7,222 13.70% 68,105,311
2009-01-22 2009-01-20 5.711 12,004,467 -9,148 13.69% 68,563,003
2009-01-20 2009-01-16 5.815 12,013,615 -2,407 13.70% 69,862,801
2009-01-09 2009-01-07 5.878 12,016,022 +9,630 13.70% 70,625,479
2009-01-07 2009-01-05 5.857 12,006,392 -7,223 13.69% 70,319,517
2008-12-29 2008-12-22 5.815 12,013,615 +2,408 13.70% 69,862,801
2008-12-16 2008-12-12 5.441 12,011,207 +54,408 13.69% 65,358,518
2008-12-11 2008-12-09 5.213 11,956,799 -1,445 13.63% 62,330,829
2008-12-10 2008-12-08 4.985 11,958,244 +136,743 13.63% 59,606,402
2008-12-09 2008-12-05 5.109 11,821,501 +1,444 13.48% 60,397,920
2008-12-08 2008-12-04 5.130 11,820,057 +7,704 13.48% 60,636,033
2008-12-05 2008-12-03 5.068 11,812,353 +219,559 13.47% 59,860,522
2008-12-04 2008-12-02 4.839 11,592,794 +63,075 13.22% 56,099,410
2008-12-03 2008-12-01 5.026 11,529,719 +15,889 13.15% 57,949,320
2008-12-02 2008-11-28 4.985 11,513,830 +963 13.13% 57,391,200
2008-12-01 2008-11-27 4.985 11,512,867 +1,926 13.13% 57,386,400
2008-11-27 2008-11-25 4.985 11,510,941 +125,668 13.12% 57,376,800
2008-11-26 2008-11-24 4.860 11,385,273 +295,153 12.98% 55,331,642
2008-11-25 2008-11-21 4.735 11,090,120 +110,742 12.64% 52,515,239
2008-11-19 2008-11-17 4.985 10,979,378 +39,964 12.52% 54,727,200
2008-11-17 2008-11-13 4.901 10,939,414 +62,112 12.47% 53,619,198
2008-11-14 2008-11-12 5.088 10,877,302 +25,037 12.40% 55,347,948
2008-11-13 2008-11-11 5.192 10,852,265 +47,667 12.37% 56,347,500
2008-11-12 2008-11-10 5.358 10,804,598 +237,856 12.32% 57,895,202
2008-11-11 2008-11-07 4.694 10,566,742 +66,926 12.05% 49,597,958
2008-11-07 2008-11-05 4.320 10,499,816 -86,667 11.97% 45,358,562
2008-11-06 2008-11-04 4.071 10,586,483 +66,445 12.07% 43,094,518
2008-11-04 2008-10-31 3.738 10,520,038 +48,149 11.99% 39,328,200
2008-10-30 2008-10-28 3.531 10,471,889 +4,815 11.94% 36,973,299
2008-10-27 2008-10-23 4.465 10,467,074 -105,446 11.93% 46,738,848
2008-10-15 2008-10-13 5.005 10,572,520 +40,445 12.05% 52,918,779
2008-10-14 2008-10-10 5.358 10,532,075 +7,222 12.01% 56,434,919
2008-10-13 2008-10-09 6.210 10,524,853 +109,298 12.00% 65,358,410
2008-10-09 2008-10-06 6.771 10,415,555 +96,298 11.88% 70,520,319
2008-10-08 2008-10-03 7.331 10,319,257 +71,260 11.77% 75,654,957
2008-10-06 2008-10-02 6.916 10,247,997 +45,260 11.68% 70,875,719
2008-09-25 2008-09-23 7.934 10,202,737 -9,149 11.63% 80,945,798
2008-09-22 2008-09-18 7.601 10,211,886 +33,223 11.64% 77,624,943
2008-09-19 2008-09-17 8.100 10,178,663 +14,926 11.61% 82,446,001
2008-09-05 2008-09-03 9.408 10,163,737 +126,150 11.59% 95,623,773
2008-09-02 2008-08-29 8.848 10,037,587 -182,965 11.44% 88,808,222
2008-09-01 2008-08-28 8.764 10,220,552 -26,482 11.65% 89,577,937
2008-08-27 2008-08-25 8.515 10,247,034 -9,148 11.68% 87,256,198
2008-08-26 2008-08-21 8.391 10,256,182 -4,334 11.69% 86,056,036
2008-08-25 2008-08-20 8.723 10,260,516 -38,519 11.70% 89,502,001
2008-08-21 2008-08-19 8.806 10,299,035 -44,778 11.74% 90,693,601
2008-08-20 2008-08-18 8.536 10,343,813 +1,444 11.79% 88,295,127
2008-08-04 2008-07-31 9.595 10,342,369 +4,815 11.79% 99,237,601
2008-07-23 2008-07-21 9.554 10,337,554 -55,371 11.79% 98,762,000
2008-07-22 2008-07-18 9.388 10,392,925 -10,111 11.85% 97,564,199
2008-07-18 2008-07-16 9.969 10,403,036 -18,297 11.86% 103,708,796
2008-07-17 2008-07-15 9.948 10,421,333 -1,926 11.88% 103,674,760
2008-07-16 2008-07-14 9.969 10,423,259 -44,297 11.88% 103,910,401
2008-07-04 2008-07-02 10.239 10,467,556 +482 11.93% 107,178,202
2008-06-30 2008-06-26 11.008 10,467,074 -240,745 11.93% 115,216,696
2008-06-26 2008-06-24 11.008 10,707,819 -2,407 12.21% 117,866,705
2008-05-29 2008-05-27 10.800 10,710,226 +1,926 12.21% 115,668,801
2008-05-27 2008-05-23 10.800 10,708,300 -32,741 12.21% 115,648,000
2008-05-26 2008-05-22 10.800 10,741,041 -163,225 12.25% 116,001,598
2008-05-22 2008-05-20 10.779 10,904,266 -58,741 12.43% 117,537,933
2008-05-20 2008-05-16 10.696 10,963,007 -43,816 12.50% 117,260,347
2008-05-19 2008-05-15 10.800 11,006,823 -3,852 12.55% 118,872,003
2008-05-16 2008-05-14 10.758 11,010,675 -3,852 12.55% 118,456,244
2008-05-15 2008-05-13 10.675 11,014,527 -7,703 12.56% 117,582,645
2008-05-09 2008-05-07 10.779 11,022,230 -2,408 12.57% 118,809,476
2008-05-07 2008-05-05 10.696 11,024,638 -963 12.57% 117,919,552
2008-05-06 2008-05-02 10.343 11,025,601 -82,334 12.57% 114,037,022
2008-04-30 2008-04-28 9.990 11,107,935 +963 12.66% 110,966,697
2008-04-28 2008-04-24 10.599 11,106,972 +963 12.66% 117,726,270
2008-04-25 2008-04-23 10.232 11,106,009 +444,582 12.66% 113,632,037
2008-04-23 2008-04-21 10.167 10,661,427 -39,295 12.66% 108,391,400
2008-04-17 2008-04-15 9.669 10,700,722 +1,849 12.71% 103,467,090
2008-04-16 2008-04-14 9.712 10,698,873 +1,387 12.70% 103,912,071
2008-04-14 2008-04-10 9.929 10,697,486 +4,161 12.70% 106,212,600
2008-04-09 2008-04-07 10.599 10,693,325 -31,899 12.70% 113,341,897
2008-04-08 2008-04-03 10.470 10,725,224 +4,161 12.74% 112,288,004
2008-04-07 2008-04-02 10.470 10,721,063 +462 12.73% 112,244,440
2008-04-02 2008-03-31 10.513 10,720,601 +44,843 12.73% 112,703,403
2008-04-01 2008-03-28 10.080 10,675,758 -6,472 12.68% 107,613,378
2008-03-31 2008-03-27 9.128 10,682,230 -474,776 12.69% 97,511,538
2008-03-27 2008-03-25 8.955 11,157,006 +27,737 13.25% 99,914,757
2008-03-20 2008-03-18 8.653 11,129,269 +15,718 13.22% 96,296,003
2008-03-19 2008-03-17 8.544 11,113,551 -64,721 13.20% 94,958,003
2008-03-18 2008-03-14 9.215 11,178,272 +60,561 13.27% 103,006,801
2008-03-12 2008-03-10 10.707 11,117,711 +1,387 13.20% 119,042,546
2008-03-06 2008-03-04 11.659 11,116,324 -463 13.20% 129,607,935
2008-03-04 2008-02-29 12.330 11,116,787 +106,790 13.20% 137,067,903
2008-02-29 2008-02-27 11.962 11,009,997 +146,547 13.07% 131,702,482
2008-02-27 2008-02-25 12.330 10,863,450 +34,672 12.90% 133,944,305
2008-02-26 2008-02-22 12.546 10,828,778 +463 12.86% 135,859,206
2008-02-22 2008-02-20 12.460 10,828,315 +1,849 12.86% 134,916,477
2008-02-21 2008-02-19 12.351 10,826,466 +925 12.86% 133,722,490
2008-02-20 2008-02-18 12.287 10,825,541 +4,622 12.86% 133,008,554
2008-02-18 2008-02-14 12.438 10,820,919 -2,268,477 12.85% 134,590,256
2008-02-15 2008-02-13 12.438 13,089,396 +10,171 15.54% 162,805,503
2008-02-14 2008-02-12 12.222 13,079,225 +17,567 15.53% 159,849,796
2008-02-13 2008-02-11 12.114 13,061,658 -19,879 15.51% 158,222,399
2008-02-12 2008-02-06 11.508 13,081,537 -15,718 15.53% 150,540,043
2008-02-11 2008-02-04 12.114 13,097,255 +8,784 15.55% 158,653,603
2008-02-04 2008-01-31 11.594 13,088,471 +345,334 15.54% 151,752,318
2008-02-01 2008-01-30 11.508 12,743,137 +287,084 15.13% 146,645,795
2008-01-30 2008-01-28 11.443 12,456,053 +1,849 14.79% 142,533,762
2008-01-29 2008-01-25 11.356 12,454,204 +4,161 14.79% 141,435,004
2008-01-28 2008-01-24 11.594 12,450,043 +5,548 14.78% 144,350,160
2008-01-25 2008-01-23 12.049 12,444,495 +6,009 14.78% 149,938,824
2008-01-24 2008-01-22 11.465 12,438,486 -18,029 14.77% 142,601,804
2008-01-23 2008-01-21 12.546 12,456,515 +4,623 14.79% 156,280,999
2008-01-22 2008-01-18 12.719 12,451,892 +12,019 14.79% 158,377,798
2008-01-21 2008-01-17 12.957 12,439,873 +4,161 14.77% 161,184,916
2008-01-18 2008-01-16 12.546 12,435,712 -21,728 14.77% 156,020,002
2008-01-17 2008-01-15 13.346 12,457,440 +9,246 14.79% 166,262,994
2008-01-16 2008-01-14 13.757 12,448,194 -4,623 14.78% 171,255,723
2008-01-15 2008-01-11 14.060 12,452,817 -18,954 14.79% 175,090,503
2008-01-14 2008-01-10 13.909 12,471,771 +9,708 14.81% 173,468,543
2008-01-11 2008-01-09 14.060 12,462,063 -21,727 14.80% 175,220,505
2008-01-10 2008-01-08 14.277 12,483,790 +105,403 14.82% 178,226,393
2008-01-09 2008-01-07 14.601 12,378,387 -61,948 14.70% 180,737,994
2008-01-08 2008-01-04 14.731 12,440,335 +30,512 14.77% 183,257,103
2008-01-07 2008-01-03 14.817 12,409,823 +131,291 14.74% 183,881,394
2008-01-04 2008-01-02 14.926 12,278,532 +74,429 14.58% 183,264,002
2008-01-03 2007-12-31 14.796 12,204,103 +7,397 14.49% 180,569,167
2008-01-02 2007-12-27 14.882 12,196,706 +1,387 14.48% 181,515,043
2007-12-28 2007-12-24 14.536 12,195,319 +32,361 14.48% 177,273,601
2007-12-27 2007-12-20 13.628 12,162,958 +24,039 14.44% 165,752,995
2007-12-21 2007-12-19 13.736 12,138,919 +2,311 14.41% 166,738,299
2007-12-20 2007-12-18 14.060 12,136,608 -48,540 14.41% 170,644,506
2007-12-19 2007-12-17 14.385 12,185,148 +5,085 14.47% 175,280,693
2007-12-18 2007-12-14 14.060 12,180,063 +1,849 14.46% 171,255,497
2007-12-17 2007-12-13 14.168 12,178,214 +8,784 14.46% 172,546,649
2007-12-14 2007-12-12 14.579 12,169,430 -55,013 14.45% 177,423,753
2007-12-13 2007-12-11 14.753 12,224,443 +5,085 14.52% 180,341,253
2007-12-11 2007-12-07 13.844 12,219,358 -64,721 14.51% 169,164,797
2007-12-10 2007-12-06 13.844 12,284,079 -5,086 14.59% 170,060,794
2007-12-07 2007-12-05 13.844 12,289,165 -409,592 14.59% 170,131,205
2007-12-06 2007-12-04 13.801 12,698,757 -51,777 15.08% 175,252,217
2007-12-05 2007-12-03 13.909 12,750,534 -46,230 15.14% 177,345,828
2007-12-04 2007-11-30 13.303 12,796,764 -10,170 15.20% 170,238,156
2007-12-03 2007-11-29 13.087 12,806,934 -61,023 15.21% 167,603,149
2007-11-30 2007-11-28 12.979 12,867,957 -141,000 15.28% 167,010,002
2007-11-29 2007-11-27 13.411 13,008,957 +463 15.45% 174,468,006
2007-11-28 2007-11-26 13.368 13,008,494 -23,577 15.45% 173,899,016
2007-11-27 2007-11-23 13.282 13,032,071 -8,322 15.48% 173,086,596
2007-11-26 2007-11-22 13.606 13,040,393 -36,521 15.49% 177,428,326
2007-11-23 2007-11-21 13.887 13,076,914 -30,511 15.53% 181,602,542
2007-11-22 2007-11-20 14.060 13,107,425 +122,508 15.56% 184,294,497
2007-11-21 2007-11-19 13.736 12,984,917 +5,547 15.42% 178,358,796
2007-11-20 2007-11-16 13.952 12,979,370 -146,085 15.41% 181,090,203
2007-11-19 2007-11-15 14.493 13,125,455 -22,652 15.59% 190,226,404
2007-11-16 2007-11-14 14.493 13,148,107 -7,397 15.61% 190,554,698
2007-11-15 2007-11-13 14.277 13,155,504 +424,848 15.62% 187,816,203
2007-11-14 2007-11-12 14.385 12,730,656 +57,325 15.12% 183,127,707
2007-11-12 2007-11-08 14.688 12,673,331 -97,544 15.05% 186,141,059
2007-11-09 2007-11-07 15.034 12,770,875 -6,010 15.17% 191,993,748
2007-11-08 2007-11-06 15.099 12,776,885 +159,029 15.17% 192,913,241
2007-11-07 2007-11-05 14.882 12,617,856 -9,246 14.98% 187,782,724
2007-11-06 2007-11-02 14.969 12,627,102 -249,638 14.99% 189,012,885
2007-11-05 2007-11-01 15.185 12,876,740 -278,302 15.29% 195,535,073
2007-11-02 2007-10-31 15.358 13,155,042 -312,973 15.62% 202,037,607
2007-11-01 2007-10-30 15.466 13,468,015 -141,462 15.99% 208,300,955
2007-10-31 2007-10-29 15.358 13,609,477 -67,032 16.16% 209,016,905
2007-10-30 2007-10-26 15.358 13,676,509 +119,734 19.49% 210,046,395
2007-10-29 2007-10-25 15.142 13,556,775 -185,842 19.32% 205,274,998
2007-10-26 2007-10-24 15.358 13,742,617 -613,465 19.58% 211,061,695
2007-10-25 2007-10-23 15.250 14,356,082 +61,948 20.46% 218,930,705
2007-10-24 2007-10-22 15.358 14,294,134 -460,445 20.37% 219,531,996
2007-10-23 2007-10-18 15.466 14,754,579 -205,259 21.03% 228,199,397
2007-10-22 2007-10-17 15.877 14,959,838 -2,311 21.32% 237,522,404
2007-10-18 2007-10-16 15.769 14,962,149 -105,866 21.32% 235,940,846
2007-10-17 2007-10-15 15.791 15,068,015 +13,407 21.47% 237,936,206
2007-10-16 2007-10-12 16.072 15,054,608 -71,193 21.45% 241,957,949
2007-10-15 2007-10-11 16.029 15,125,801 +61,947 21.55% 242,447,784
2007-10-12 2007-10-10 16.332 15,063,854 +3,775,556 21.47% 246,016,751
2007-10-11 2007-10-09 16.418 11,288,298 +6,010 16.09% 185,332,622
2007-10-10 2007-10-08 16.007 11,282,288 +7,397 16.08% 180,596,999
2007-10-09 2007-10-05 16.959 11,274,891 +27,275 16.07% 191,209,754
2007-10-08 2007-10-04 16.699 11,247,616 -51,777 16.03% 187,827,600
2007-10-05 2007-10-03 17.521 11,299,393 +173,360 16.10% 197,980,201
2007-10-04 2007-10-02 17.738 11,126,033 +73,505 15.85% 197,349,407
2007-10-03 2007-09-28 17.305 11,052,528 -1,387 15.75% 191,264,002
2007-10-02 2007-09-27 17.197 11,053,915 -14,331 15.75% 190,092,454
2007-09-28 2007-09-25 17.089 11,068,246 -16,180 15.77% 189,141,802
2007-09-27 2007-09-24 17.089 11,084,426 -7,859 15.80% 189,418,297
2007-09-25 2007-09-21 17.305 11,092,285 +5,085 15.81% 191,951,997
2007-09-24 2007-09-20 17.110 11,087,200 +11,557 15.80% 189,705,531
2007-09-21 2007-09-19 17.348 11,075,643 +23,577 15.78% 192,143,167
2007-09-20 2007-09-18 17.024 11,052,066 -486,795 15.75% 188,148,097
2007-09-19 2007-09-17 17.478 11,538,861 +66,570 16.44% 201,676,795
2007-09-18 2007-09-14 17.327 11,472,291 +31,436 16.35% 198,776,161
2007-09-17 2007-09-13 17.456 11,440,855 +4,161 16.30% 199,716,361
2007-09-14 2007-09-12 17.305 11,436,694 -12,945 16.30% 197,911,995
2007-09-13 2007-09-11 17.305 11,449,639 -229,760 16.32% 198,136,008
2007-09-12 2007-09-10 17.305 11,679,399 -224,675 16.64% 202,112,005
2007-09-11 2007-09-07 17.370 11,904,074 +5,086 16.96% 206,772,506
2007-09-10 2007-09-06 16.872 11,898,988 -3,699 16.96% 200,764,193
2007-09-07 2007-09-05 16.526 11,902,687 -4,160 16.96% 196,707,084
2007-09-06 2007-09-04 16.288 11,906,847 -2,774 16.97% 193,942,673
2007-09-05 2007-09-03 16.245 11,909,621 +4,623 16.97% 193,472,617
2007-09-04 2007-08-31 16.396 11,904,998 +66,570 16.96% 195,200,156
2007-09-03 2007-08-30 15.942 11,838,428 -24,964 16.87% 188,730,962
2007-08-31 2007-08-29 15.661 11,863,392 -5,085 16.91% 185,792,884
2007-08-30 2007-08-28 16.007 11,868,477 -32,823 16.91% 189,980,200
2007-08-29 2007-08-27 15.791 11,901,300 -1,667,957 16.96% 187,931,202
2007-08-28 2007-08-24 14.796 13,569,257 +32,361 19.34% 200,767,679
2007-08-27 2007-08-23 14.709 13,536,896 +11,557 19.29% 199,117,593
2007-08-24 2007-08-22 14.709 13,525,339 +17,105 19.27% 198,947,598
2007-08-23 2007-08-21 14.731 13,508,234 -40,220 19.25% 198,988,197
2007-08-22 2007-08-20 14.709 13,548,454 +35,597 19.31% 199,287,603
2007-08-21 2007-08-17 13.974 13,512,857 -43,456 19.26% 188,825,798
2007-08-20 2007-08-16 14.817 13,556,313 -46,692 19.32% 200,869,403
2007-08-17 2007-08-15 15.466 13,603,005 +92,459 19.38% 210,388,757
2007-08-16 2007-08-14 15.683 13,510,546 +46,692 19.25% 211,881,255
2007-08-15 2007-08-13 15.531 13,463,854 -462 19.19% 209,110,320
2007-08-14 2007-08-10 15.575 13,464,316 +82,288 19.19% 209,699,995
2007-08-13 2007-08-09 16.115 13,382,028 -3,698 19.07% 215,655,151
2007-08-10 2007-08-08 15.618 13,385,726 +42,531 19.07% 209,055,095
2007-08-09 2007-08-07 15.380 13,343,195 -122,508 19.01% 205,215,926
2007-08-08 2007-08-06 15.358 13,465,703 -27,738 19.19% 206,808,797
2007-08-07 2007-08-03 15.358 13,493,441 -293,094 19.23% 207,234,803
2007-08-06 2007-08-02 15.488 13,786,535 +11,095 19.65% 213,525,515
2007-08-03 2007-08-01 15.639 13,775,440 +38,832 19.63% 215,439,536
2007-08-01 2007-07-30 16.548 13,736,608 -10,170 19.57% 227,312,108
2007-07-31 2007-07-27 16.310 13,746,778 -4,623 19.59% 224,209,440
2007-07-30 2007-07-26 16.656 13,751,401 -9,246 19.60% 229,044,201
2007-07-27 2007-07-25 16.267 13,760,647 -17,567 19.61% 223,840,323
2007-07-26 2007-07-24 16.743 13,778,214 +1,088,703 19.63% 230,682,960
2007-07-25 2007-07-23 16.440 12,689,511 +50,390 18.08% 208,612,394
2007-07-24 2007-07-20 16.007 12,639,121 -25,426 18.01% 202,315,995
2007-07-23 2007-07-19 16.159 12,664,547 +166,888 18.05% 204,640,642
2007-07-20 2007-07-18 15.618 12,497,659 +25,426 17.81% 195,185,476
2007-07-19 2007-07-17 15.683 12,472,233 +133,141 17.77% 195,597,748
2007-07-18 2007-07-16 15.791 12,339,092 -3,699 17.58% 194,844,294
2007-07-17 2007-07-13 16.180 12,342,791 -147,009 17.59% 199,708,524
2007-07-16 2007-07-12 16.223 12,489,800 +43,918 17.80% 202,627,495
2007-07-13 2007-07-11 16.159 12,445,882 -15,256 17.74% 201,107,334
2007-07-12 2007-07-10 16.267 12,461,138 +41,606 17.76% 202,701,599
2007-07-11 2007-07-09 16.332 12,419,532 -97,544 17.70% 202,830,757
2007-07-10 2007-07-06 16.548 12,517,076 +20,341 17.84% 207,131,406
2007-07-09 2007-07-05 16.418 12,496,735 -2,773 17.81% 205,172,885
2007-07-06 2007-07-04 16.634 12,499,508 +4,622 17.81% 207,922,212
2007-07-05 2007-07-03 16.332 12,494,886 -73,504 17.81% 204,061,408
2007-07-04 2007-06-29 16.786 12,568,390 -568,160 17.91% 210,971,115
2007-07-03 2007-06-28 16.094 13,136,550 +44,843 18.72% 211,415,044
2007-06-29 2007-06-27 15.575 13,091,707 +42,993 18.66% 203,896,796
2007-06-28 2007-06-26 15.358 13,048,714 +13,407 18.59% 200,404,602
2007-06-27 2007-06-25 15.228 13,035,307 +30,973 18.58% 198,506,875
2007-06-26 2007-06-22 15.337 13,004,334 18.53% 199,441,705

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top