History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 31,364,800 +0 0.39% 22,582,656
2025-10-13 2025-10-09 0.730 31,364,800 +0 0.39% 22,896,304
2025-10-10 2025-10-08 0.710 31,364,800 +0 0.39% 22,269,008
2025-10-09 2025-10-06 0.720 31,364,800 +0 0.39% 22,582,656
2025-10-08 2025-10-03 0.720 31,364,800 +0 0.39% 22,582,656
2025-10-06 2025-10-02 0.740 31,364,800 +0 0.39% 23,209,952
2025-10-03 2025-09-30 0.740 31,364,800 +0 0.39% 23,209,952
2025-10-02 2025-09-29 0.740 31,364,800 +0 0.39% 23,209,952
2025-09-30 2025-09-26 0.720 31,364,800 +0 0.39% 22,582,656
2025-09-29 2025-09-25 0.720 31,364,800 +0 0.39% 22,582,656
2025-09-26 2025-09-24 0.730 31,364,800 +0 0.39% 22,896,304
2025-09-25 2025-09-23 0.720 31,364,800 +0 0.39% 22,582,656
2025-09-24 2025-09-22 0.740 31,364,800 +0 0.39% 23,209,952
2025-09-23 2025-09-19 0.770 31,364,800 +0 0.39% 24,150,896
2025-09-22 2025-09-18 0.770 31,364,800 +0 0.39% 24,150,896
2025-09-19 2025-09-17 0.780 31,364,800 +0 0.39% 24,464,544
2025-09-18 2025-09-16 0.770 31,364,800 +0 0.39% 24,150,896
2025-09-17 2025-09-15 0.770 31,364,800 +0 0.39% 24,150,896
2025-09-16 2025-09-12 0.790 31,364,800 +0 0.39% 24,778,192
2025-09-15 2025-09-11 0.770 31,364,800 +0 0.39% 24,150,896
2025-09-12 2025-09-10 0.780 31,364,800 +0 0.39% 24,464,544
2025-09-11 2025-09-09 0.760 31,364,800 +0 0.39% 23,837,248
2025-09-10 2025-09-08 0.750 31,364,800 +0 0.39% 23,523,600
2025-09-09 2025-09-05 0.740 31,364,800 +0 0.39% 23,209,952
2025-09-08 2025-09-04 0.730 31,364,800 +0 0.39% 22,896,304
2025-09-05 2025-09-03 0.740 31,364,800 +0 0.39% 23,209,952
2025-09-04 2025-09-02 0.750 31,364,800 +0 0.39% 23,523,600
2025-09-03 2025-09-01 0.760 31,364,800 +0 0.39% 23,837,248
2025-09-02 2025-08-29 0.760 31,364,800 +0 0.39% 23,837,248
2025-09-01 2025-08-28 0.800 31,364,800 +0 0.39% 25,091,840
2025-08-29 2025-08-27 0.800 31,364,800 +0 0.39% 25,091,840
2025-08-28 2025-08-26 0.830 31,364,800 +0 0.39% 26,032,784
2025-08-27 2025-08-25 0.830 31,364,800 +0 0.39% 26,032,784
2025-08-26 2025-08-22 0.820 31,364,800 +0 0.39% 25,719,136
2025-08-25 2025-08-21 0.830 31,364,800 +0 0.39% 26,032,784
2025-08-22 2025-08-20 0.830 31,364,800 +0 0.39% 26,032,784
2025-08-21 2025-08-19 0.840 31,364,800 -5,000 0.39% 26,346,432
2025-07-15 2025-07-11 0.800 31,369,800 -188,750 0.39% 25,095,840
2025-05-21 2025-05-19 0.719 31,558,550 +1,695,683 0.39% 22,678,352
2025-03-17 2025-03-13 0.729 29,862,867 +7,570 0.39% 21,775,400
2024-06-28 2024-06-26 0.719 29,855,297 -9,656 0.39% 21,454,374
2024-06-06 2024-06-04 0.891 29,864,953 +2,249,568 0.39% 26,622,738
2024-05-03 2024-04-30 0.834 27,615,385 -237,998 0.39% 23,039,351
2023-09-25 2023-09-21 0.823 27,853,383 +52,500 0.40% 22,919,584
2023-09-21 2023-09-19 0.823 27,800,883 +1,749 0.40% 22,876,383
2023-09-07 2023-09-05 0.929 27,799,134 +1,111,966 0.40% 25,813,739
2023-08-30 2023-08-28 0.917 26,687,168 +8,400 0.40% 24,463,481
2023-08-11 2023-08-09 0.988 26,678,768 +16,800 0.40% 26,361,426
2023-08-02 2023-07-31 1.036 26,661,968 +25,199 0.40% 27,614,456
2023-06-01 2023-05-30 1.226 26,636,769 +1,813,568 0.40% 32,666,422
2023-05-15 2023-05-11 1.277 24,823,201 -212,922 0.40% 31,710,754
2023-04-27 2023-04-25 1.201 25,036,123 -147,754 0.40% 30,063,789
2022-11-24 2022-11-22 1.048 25,183,877 +12,916 0.40% 26,380,634
2022-11-22 2022-11-18 1.086 25,170,961 -119,377 0.40% 27,331,755
2022-09-08 2022-09-06 1.300 25,290,338 +929,033 0.40% 32,868,780
2022-08-05 2022-08-03 1.313 24,361,305 +7,541 0.40% 31,984,430
2022-06-01 2022-05-30 1.578 24,353,764 +1,842,987 0.40% 38,435,919
2022-04-08 2022-04-06 1.750 22,510,777 -606,026 0.40% 39,402,956
2022-04-04 2022-03-31 1.722 23,116,803 -104,547 0.41% 39,800,407
2022-03-02 2022-02-28 1.636 23,221,350 -448 0.41% 37,981,386
2021-10-22 2021-10-20 1.722 23,221,798 -34,849 0.41% 39,981,177
2021-09-23 2021-09-20 1.722 23,256,647 +34,849 0.41% 40,041,177
2021-09-09 2021-09-07 1.919 23,221,798 +648,050 0.41% 44,556,376
2021-05-04 2021-04-30 1.889 22,573,748 -33,877 0.41% 42,646,590
2021-05-03 2021-04-29 1.993 22,607,625 -144,991 0.41% 45,046,326
2021-04-29 2021-04-27 1.978 22,752,616 +144,991 0.42% 44,999,408
2021-04-19 2021-04-15 1.874 22,607,625 +33,877 0.41% 42,376,914
2021-04-07 2021-03-31 1.756 22,573,748 -18,971 0.41% 39,648,001
2021-03-09 2021-03-05 1.771 22,592,719 +26,763 0.41% 40,014,778
2021-02-01 2021-01-28 1.683 22,565,956 -13,551 0.41% 37,969,008
2021-01-27 2021-01-25 1.727 22,579,507 +663,981 0.41% 38,991,593
2021-01-25 2021-01-21 1.771 21,915,526 +13,550 0.40% 38,815,377
2021-01-21 2021-01-19 1.771 21,901,976 -13,550 0.40% 38,791,378
2021-01-19 2021-01-15 1.683 21,915,526 +13,550 0.40% 36,874,608
2020-09-15 2020-09-11 1.505 21,901,976 +37,265 0.40% 32,972,671
2020-08-31 2020-08-27 1.609 21,864,711 +18,970 0.40% 35,175,551
2020-07-17 2020-07-15 1.830 21,845,741 -1,863 0.40% 39,981,504
2020-06-04 2020-06-02 2.108 21,847,604 +1,349,411 0.40% 46,054,016
2020-05-22 2020-05-20 2.077 20,498,193 -130,613 0.40% 42,564,585
2020-02-25 2020-02-21 2.564 20,628,806 -31,149 0.40% 52,895,727
2020-01-09 2020-01-07 2.753 20,659,955 -50,855 0.40% 56,875,643
2020-01-08 2020-01-06 2.737 20,710,810 -164,006 0.40% 56,689,840
2019-10-28 2019-10-24 2.486 20,874,816 -69,964 0.41% 51,884,620
2019-09-11 2019-09-09 2.638 20,944,780 +459,764 0.41% 55,248,187
2019-07-23 2019-07-19 2.895 20,485,016 -52,109 0.41% 59,307,169
2019-06-11 2019-06-06 2.750 20,537,125 -181 0.41% 56,485,131
2019-06-05 2019-06-03 3.021 20,537,306 +963,762 0.41% 62,039,586
2019-04-29 2019-04-25 3.240 19,573,544 -23,702 0.41% 63,422,460
2019-04-16 2019-04-12 3.341 19,597,246 -593 0.41% 65,483,611
2019-04-10 2019-04-08 3.325 19,597,839 -181,321 0.41% 65,154,857
2019-03-11 2019-03-07 3.325 19,779,160 +53,330 0.41% 65,757,676
2019-03-06 2019-03-04 3.375 19,725,830 +11,851 0.41% 66,579,061
2019-03-04 2019-02-28 3.308 19,713,979 -59,255 0.41% 65,208,280
2019-02-12 2019-02-08 3.443 19,773,234 -11,852 0.41% 68,073,842
2019-02-08 2019-01-31 3.274 19,785,086 -60,959 0.41% 64,775,692
2019-01-31 2019-01-29 3.274 19,846,045 -88,883 0.42% 64,975,269
2019-01-30 2019-01-28 3.223 19,934,928 -59,255 0.42% 64,256,997
2019-01-24 2019-01-22 3.240 19,994,183 -88,883 0.42% 64,785,420
2019-01-11 2019-01-09 2.903 20,083,066 -27,961 0.42% 58,294,939
2019-01-10 2019-01-08 2.869 20,111,027 -118,866 0.42% 57,697,309
2019-01-08 2019-01-04 2.852 20,229,893 +809,741 0.42% 57,696,926
2019-01-03 2018-12-31 2.936 19,420,152 -11,851 0.41% 57,026,177
2019-01-02 2018-12-27 2.903 19,432,003 -3,782 0.41% 56,405,104
2018-12-27 2018-12-20 2.936 19,435,785 -20,607 0.41% 57,072,083
2018-12-21 2018-12-19 2.936 19,456,392 -4,582 0.41% 57,132,594
2018-12-10 2018-12-06 3.004 19,460,974 -5,926 0.41% 58,459,751
2018-12-07 2018-12-05 3.038 19,466,900 -242 0.41% 59,134,604
2018-12-06 2018-12-04 3.122 19,467,142 -3,584 0.41% 60,777,987
2018-11-30 2018-11-28 3.055 19,470,726 -8,826 0.41% 59,474,816
2018-11-23 2018-11-21 2.987 19,479,552 -5,333 0.41% 58,186,819
2018-11-22 2018-11-20 2.970 19,484,885 -18,786 0.41% 57,873,920
2018-11-13 2018-11-09 2.869 19,503,671 -11,910 0.41% 55,954,842
2018-11-12 2018-11-08 2.852 19,515,581 -4,961 0.41% 55,659,663
2018-11-05 2018-11-01 2.717 19,520,542 -11,732 0.41% 53,038,366
2018-10-30 2018-10-26 2.633 19,532,274 -118,511 0.41% 51,422,098
2018-10-23 2018-10-19 2.717 19,650,785 -22,329 0.41% 53,392,243
2018-10-22 2018-10-18 2.751 19,673,114 -6,764 0.41% 54,116,923
2018-10-19 2018-10-16 2.666 19,679,878 -15,801 0.41% 52,474,931
2018-10-15 2018-10-11 2.700 19,695,679 -334,797 0.41% 53,181,836
2018-10-12 2018-10-10 2.835 20,030,476 -53,798 0.42% 56,790,140
2018-10-11 2018-10-09 2.886 20,084,274 -106,659 0.42% 57,959,501
2018-10-10 2018-10-08 2.903 20,190,933 -8,189 0.42% 58,608,043
2018-10-08 2018-10-04 2.987 20,199,122 -11,258 0.42% 60,336,226
2018-10-05 2018-10-03 3.038 20,210,380 -113,580 0.42% 61,393,073
2018-10-04 2018-10-02 2.953 20,323,960 -9,095 0.43% 60,023,148
2018-10-03 2018-09-28 3.071 20,333,055 -116,305 0.43% 62,452,008
2018-10-02 2018-09-27 3.122 20,449,360 +8,888 0.43% 63,844,551
2018-09-28 2018-09-26 3.122 20,440,472 -39,614 0.43% 63,816,802
2018-09-27 2018-09-24 3.071 20,480,086 -198 0.43% 62,903,607
2018-09-26 2018-09-21 3.105 20,480,284 -177,766 0.43% 63,595,470
2018-09-24 2018-09-20 3.038 20,658,050 -101 0.43% 62,752,960
2018-09-21 2018-09-19 2.987 20,658,151 -17,184 0.43% 61,707,379
2018-09-20 2018-09-18 2.953 20,675,335 -21,332 0.43% 61,060,870
2018-09-19 2018-09-17 2.987 20,696,667 -9,772 0.43% 61,822,429
2018-09-18 2018-09-14 2.970 20,706,439 -326 0.43% 61,502,175
2018-09-17 2018-09-13 2.953 20,706,765 -25,513 0.43% 61,153,693
2018-09-14 2018-09-12 2.886 20,732,278 +355,532 0.43% 59,829,520
2018-09-11 2018-09-07 3.135 20,376,746 +412,114 0.43% 63,878,120
2018-09-07 2018-09-05 3.135 19,964,632 -17,950 0.43% 62,586,203
2018-09-06 2018-09-04 3.204 19,982,582 -129 0.43% 64,019,231
2018-09-03 2018-08-30 3.204 19,982,711 -71,991 0.43% 64,019,645
2018-08-31 2018-08-29 3.204 20,054,702 -2,208 0.43% 64,250,286
2018-08-29 2018-08-27 3.255 20,056,910 -4,354 0.43% 65,293,769
2018-08-27 2018-08-23 3.204 20,061,264 -19,933 0.43% 64,271,309
2018-08-22 2018-08-20 3.118 20,081,197 -62,314 0.43% 62,605,729
2018-08-20 2018-08-16 3.049 20,143,511 -122 0.43% 61,412,156
2018-08-17 2018-08-15 3.066 20,143,633 -30,770 0.43% 61,759,491
2018-08-14 2018-08-10 3.255 20,174,403 -29,029 0.43% 65,676,259
2018-08-13 2018-08-09 3.204 20,203,432 -125,437 0.43% 64,726,780
2018-08-01 2018-07-30 3.187 20,328,869 -1,077 0.43% 64,778,495
2018-07-31 2018-07-27 3.204 20,329,946 -1,189,340 0.43% 65,132,099
2018-07-30 2018-07-26 3.221 21,519,286 -628,735 0.46% 69,313,108
2018-07-27 2018-07-25 3.221 22,148,021 -164,374 0.47% 71,338,248
2018-07-06 2018-07-04 3.187 22,312,395 +4,355 0.48% 71,099,055
2018-06-27 2018-06-25 3.497 22,308,040 -1,429,727 0.48% 78,001,573
2018-06-25 2018-06-21 3.583 23,737,767 +13,353 0.51% 85,045,063
2018-06-22 2018-06-20 3.600 23,724,414 +44,413 0.51% 85,405,864
2018-06-11 2018-06-07 3.738 23,680,001 +11,612 0.51% 88,508,985
2018-06-05 2018-06-01 3.686 23,668,389 +11,030 0.51% 87,242,556
2018-05-31 2018-05-29 3.984 23,657,359 +749,329 0.51% 94,262,442
2018-05-28 2018-05-24 4.145 22,908,030 -38,229 0.51% 94,944,120
2018-05-23 2018-05-18 4.251 22,946,259 -86,575 0.51% 97,551,556
2018-05-11 2018-05-09 3.771 23,032,834 -16,866 0.51% 86,857,564
2018-04-26 2018-04-24 3.860 23,049,700 -5,622 0.51% 88,971,194
2018-04-20 2018-04-18 3.807 23,055,322 +9,276 0.51% 87,762,578
2018-04-12 2018-04-10 3.913 23,046,046 -123,679 0.51% 90,186,911
2018-04-06 2018-04-03 3.700 23,169,725 -79,584 0.51% 85,725,223
2018-04-03 2018-03-28 3.771 23,249,309 -39,353 0.51% 87,673,899
2018-03-26 2018-03-22 3.931 23,288,662 -67,462 0.51% 91,550,605
2018-03-15 2018-03-13 4.073 23,356,124 -26,073 0.52% 95,139,456
2018-03-09 2018-03-07 3.913 23,382,197 -16,866 0.52% 91,502,383
2018-03-08 2018-03-06 3.967 23,399,063 +16,866 0.52% 92,817,045
2018-03-05 2018-03-01 3.931 23,382,197 -9,557 0.52% 91,918,303
2018-03-02 2018-02-28 3.913 23,391,754 -8,995 0.52% 91,539,783
2018-03-01 2018-02-27 3.878 23,400,749 +2,248 0.52% 90,742,483
2018-02-28 2018-02-26 3.913 23,398,501 +3,373 0.52% 91,566,186
2018-02-23 2018-02-21 3.931 23,395,128 -22,487 0.52% 91,969,136
2018-02-21 2018-02-15 3.949 23,417,615 -4,216 0.52% 92,474,085
2018-02-20 2018-02-13 3.735 23,421,831 +43,569 0.52% 87,491,235
2018-02-14 2018-02-12 3.753 23,378,262 +165,843 0.52% 87,744,335
2018-02-13 2018-02-09 4.589 23,212,419 -5,622 0.51% 106,528,182
2018-02-08 2018-02-06 4.216 23,218,041 -28,109 0.51% 97,880,984
2018-02-07 2018-02-05 4.465 23,246,150 -1,743,883 0.51% 103,788,483
2018-02-06 2018-02-02 4.483 24,990,033 -1,128,858 0.55% 112,019,023
2018-02-05 2018-02-01 4.714 26,118,891 -3,069,504 0.58% 123,118,982
2018-02-02 2018-01-31 4.838 29,188,395 -1,405,451 0.64% 141,222,380
2018-02-01 2018-01-30 4.322 30,593,846 -564,525 0.68% 132,240,584
2018-01-31 2018-01-29 4.358 31,158,371 -562,181 0.69% 135,789,202
2018-01-30 2018-01-26 4.145 31,720,552 -12,677 0.70% 131,468,306
2018-01-29 2018-01-25 4.056 31,733,229 -449,744 0.70% 128,698,511
2018-01-26 2018-01-24 4.056 32,182,973 -758,943 0.71% 130,522,510
2018-01-25 2018-01-23 4.038 32,941,916 -562,181 0.73% 133,014,541
2018-01-24 2018-01-22 4.056 33,504,097 -227,121 0.74% 135,880,511
2018-01-23 2018-01-19 3.913 33,731,218 -719,590 0.74% 132,001,575
2018-01-22 2018-01-18 3.896 34,450,808 -168,654 0.76% 134,204,765
2018-01-19 2018-01-17 3.878 34,619,462 +3,183,084 0.76% 134,245,957
2018-01-16 2018-01-12 4.020 31,436,378 -618,398 0.69% 126,376,217
2018-01-15 2018-01-11 4.002 32,054,776 -562,181 0.71% 128,292,029
2018-01-12 2018-01-10 4.038 32,616,957 -674,616 0.72% 131,702,405
2018-01-11 2018-01-09 4.002 33,291,573 -449,744 0.73% 133,242,030
2018-01-10 2018-01-08 4.020 33,741,317 -449,744 0.74% 135,642,216
2018-01-09 2018-01-05 4.038 34,191,061 -1,911,413 0.75% 138,058,402
2018-01-08 2018-01-04 3.931 36,102,474 -281,090 0.80% 141,923,282
2018-01-05 2018-01-03 3.949 36,383,564 -562,181 0.80% 143,675,468
2018-01-04 2018-01-02 3.967 36,945,745 -1,545,995 0.82% 146,552,658
2017-12-29 2017-12-27 3.789 38,491,740 -94 0.85% 145,838,287
2017-12-22 2017-12-20 3.860 38,491,834 -985,783 0.85% 148,577,397
2017-12-21 2017-12-19 3.896 39,477,617 -841,303 0.87% 153,786,939
2017-12-19 2017-12-15 3.807 40,318,920 -297,956 0.89% 153,478,332
2017-12-18 2017-12-14 3.878 40,616,876 -668,994 0.90% 157,502,488
2017-12-11 2017-12-07 3.789 41,285,870 -281,090 0.91% 156,424,744
2017-12-08 2017-12-06 3.807 41,566,960 -739,267 0.92% 158,229,132
2017-12-07 2017-12-05 3.860 42,306,227 -281,090 0.93% 163,300,847
2017-12-06 2017-12-04 3.913 42,587,317 -1,649,156 0.94% 166,658,462
2017-12-01 2017-11-29 3.824 44,236,473 -157,411 0.98% 169,177,795
2017-11-30 2017-11-28 3.860 44,393,884 -2,620,603 0.98% 171,359,144
2017-11-29 2017-11-27 3.842 47,014,487 -14,054 1.04% 180,638,310
2017-11-22 2017-11-20 3.362 47,028,541 -6,184 1.04% 158,105,769
2017-11-13 2017-11-09 3.522 47,034,725 -5,622 1.04% 165,656,396
2017-11-01 2017-10-30 3.433 47,040,347 +28,109 1.04% 161,492,454
2017-10-31 2017-10-27 3.486 47,012,238 +23,471 1.04% 163,904,699
2017-10-27 2017-10-25 3.558 46,988,767 -7,796 1.04% 167,166,193
2017-10-26 2017-10-24 3.540 46,996,563 +56,218 1.04% 166,357,959
2017-10-24 2017-10-20 3.540 46,940,345 +28,109 1.04% 166,158,959
2017-10-23 2017-10-19 3.504 46,912,236 +33,730 1.04% 164,390,519
2017-10-19 2017-10-17 3.540 46,878,506 +11,244 1.03% 165,940,062
2017-10-17 2017-10-13 3.629 46,867,262 -14,992 1.03% 170,068,608
2017-10-16 2017-10-12 3.647 46,882,254 +16,866 1.03% 170,956,947
2017-10-11 2017-10-09 3.718 46,865,388 +14,054 1.03% 174,229,990
2017-10-06 2017-10-03 3.682 46,851,334 +5,622 1.03% 172,510,969
2017-10-04 2017-09-29 3.575 46,845,712 +26,704 1.03% 167,490,550
2017-09-28 2017-09-26 3.540 46,819,008 -281,091 1.03% 165,729,451
2017-09-27 2017-09-25 3.469 47,100,099 +6,747 1.04% 163,373,209
2017-09-25 2017-09-21 3.913 47,093,352 -24,736 1.04% 184,292,089
2017-09-22 2017-09-20 3.878 47,118,088 -59,873 1.04% 182,712,627
2017-09-21 2017-09-19 3.718 47,177,961 -60,347 1.04% 175,392,033
2017-09-20 2017-09-18 3.735 47,238,308 +8,432 1.04% 176,456,653
2017-09-19 2017-09-15 3.682 47,229,876 +130,988 1.04% 173,904,796
2017-09-11 2017-09-07 3.416 47,098,888 +751,578 1.04% 160,909,982
2017-09-05 2017-09-01 3.254 46,347,310 -55,321 1.04% 150,802,162
2017-09-01 2017-08-30 3.308 46,402,631 +55,321 1.04% 153,498,531
2017-08-31 2017-08-29 3.236 46,347,310 -11,064 1.04% 149,964,372
2017-08-15 2017-08-11 3.290 46,358,374 -55,321 1.04% 152,514,141
2017-08-14 2017-08-10 3.380 46,413,695 -221,283 1.04% 156,891,090
2017-08-10 2017-08-08 3.471 46,634,978 -18,256 1.05% 161,854,036
2017-08-08 2017-08-04 3.507 46,653,234 -44,257 1.05% 163,604,036
2017-07-26 2017-07-24 3.471 46,697,491 +55,321 1.05% 162,070,997
2017-07-25 2017-07-21 3.507 46,642,170 +165,963 1.05% 163,565,237
2017-07-18 2017-07-14 3.326 46,476,207 +40,222 1.04% 154,582,038
2017-07-11 2017-07-07 3.326 46,435,985 -33,300 1.05% 154,448,258
2017-06-28 2017-06-26 3.416 46,469,285 -22,681 1.05% 158,758,989
2017-06-26 2017-06-22 3.453 46,491,966 -11,064 1.05% 160,517,286
2017-06-21 2017-06-19 3.380 46,503,030 -22,129 1.05% 157,193,067
2017-06-13 2017-06-09 3.380 46,525,159 +55,321 1.05% 157,267,869
2017-06-12 2017-06-08 3.416 46,469,838 +22,129 1.05% 158,760,878
2017-06-07 2017-06-05 3.416 46,447,709 -50,453 1.05% 158,685,276
2017-06-05 2017-06-01 3.542 46,498,162 +860,240 1.05% 164,707,481
2017-06-02 2017-05-31 3.487 45,637,922 +243,914 1.05% 159,134,365
2017-06-01 2017-05-29 3.487 45,394,008 +7,408 1.04% 158,283,864
2017-05-16 2017-05-12 3.173 45,386,600 -2,981 1.04% 144,023,183
2017-05-05 2017-05-02 3.136 45,389,581 -73,051 1.04% 142,357,845
2017-04-28 2017-04-26 3.229 45,462,632 -31,979 1.04% 146,780,693
2017-04-27 2017-04-25 3.210 45,494,611 -214,655 1.05% 146,044,603
2017-04-19 2017-04-13 3.265 45,709,266 +5,420 1.05% 149,263,569
2017-04-06 2017-04-03 3.210 45,703,846 -5,420 1.05% 146,716,279
2017-03-23 2017-03-21 3.432 45,709,266 -151,769 1.05% 156,853,242
2017-03-22 2017-03-20 3.358 45,861,035 -43,362 1.05% 153,989,656
2017-03-21 2017-03-17 3.450 45,904,397 -61,792 1.06% 158,369,740
2017-03-15 2017-03-13 3.376 45,966,189 -54,203 1.06% 155,190,773
2017-03-14 2017-03-10 3.210 46,020,392 +16,261 1.06% 147,732,440
2017-03-13 2017-03-09 3.173 46,004,131 -27,101 1.06% 145,982,766
2017-03-10 2017-03-08 3.265 46,031,232 +16,260 1.06% 150,314,949
2017-03-09 2017-03-07 3.155 46,014,972 +16,261 1.06% 145,168,230
2017-03-07 2017-03-03 3.192 45,998,711 -27,101 1.06% 146,814,204
2017-02-28 2017-02-24 3.229 46,025,812 -162,609 1.06% 148,598,976
2017-02-27 2017-02-23 3.229 46,188,421 -298,117 1.06% 149,123,976
2017-02-24 2017-02-22 3.229 46,486,538 -650,437 1.07% 150,086,477
2017-02-15 2017-02-13 3.229 47,136,975 -271,015 1.08% 152,186,478
2017-02-14 2017-02-10 3.155 47,407,990 +542,031 1.09% 149,562,929
2017-02-13 2017-02-09 3.173 46,865,959 -140,928 1.08% 148,717,564
2017-02-10 2017-02-08 3.136 47,006,887 -233,073 1.08% 147,430,291
2017-02-08 2017-02-06 2.970 47,239,960 +216,812 1.09% 140,317,457
2017-02-07 2017-02-03 2.933 47,023,148 +162,609 1.08% 137,938,384
2017-02-06 2017-02-02 2.952 46,860,539 +271,015 1.08% 138,325,921
2017-02-01 2017-01-25 2.989 46,589,524 +108,406 1.07% 139,244,996
2017-01-26 2017-01-24 3.007 46,481,118 +178,870 1.07% 139,778,533
2017-01-25 2017-01-23 3.007 46,302,248 +130,088 1.06% 139,240,633
2017-01-24 2017-01-20 2.989 46,172,160 -7,318 1.06% 137,997,594
2017-01-12 2017-01-10 3.044 46,179,478 +21,681 1.06% 140,575,382
2017-01-11 2017-01-09 3.081 46,157,797 +21,682 1.06% 142,212,527
2017-01-10 2017-01-06 3.118 46,136,115 +21,681 1.06% 143,848,068
2016-12-29 2016-12-23 3.007 46,114,434 -32,522 1.06% 138,675,837
2016-12-22 2016-12-20 3.044 46,146,956 -21,681 1.06% 140,476,382
2016-12-20 2016-12-16 3.044 46,168,637 +162,609 1.06% 140,542,381
2016-12-19 2016-12-15 3.081 46,006,028 +108,406 1.06% 141,744,925
2016-12-15 2016-12-13 3.210 45,897,622 -27,102 1.05% 147,338,330
2016-12-05 2016-12-01 3.432 45,924,724 +71,006 1.06% 157,592,596
2016-12-02 2016-11-30 3.395 45,853,718 -21,681 1.05% 155,657,011
2016-11-25 2016-11-23 3.395 45,875,399 +21,681 1.05% 155,730,611
2016-11-23 2016-11-21 3.321 45,853,718 +21,682 1.05% 152,273,163
2016-11-16 2016-11-14 3.487 45,832,036 -27,102 1.05% 159,811,219
2016-11-15 2016-11-11 3.487 45,859,138 -5,420 1.05% 159,905,721
2016-11-14 2016-11-10 3.524 45,864,558 +1,084 1.05% 161,616,943
2016-11-11 2016-11-09 3.542 45,863,474 +383,215 1.05% 162,459,266
2016-11-10 2016-11-08 3.598 45,480,259 -11,653 1.05% 163,619,044
2016-10-27 2016-10-25 3.561 45,491,912 -61,521 1.05% 161,982,392
2016-10-26 2016-10-24 3.634 45,553,433 -261,800 1.05% 165,563,137
2016-10-24 2016-10-19 3.616 45,815,233 +16,261 1.05% 165,669,393
2016-09-09 2016-09-07 4.208 45,798,972 +220,960 1.05% 192,733,961
2016-09-07 2016-09-05 4.171 45,578,012 -10,789 1.05% 190,114,200
2016-08-29 2016-08-25 3.967 45,588,801 -37,219 1.05% 180,862,531
2016-08-23 2016-08-19 4.060 45,626,020 -38,838 1.05% 185,239,398
2016-08-10 2016-08-08 3.930 45,664,858 +10,788 1.05% 179,471,145
2016-08-05 2016-08-03 3.800 45,654,070 -26,971 1.05% 173,504,212
2016-08-04 2016-08-01 3.875 45,681,041 +16,183 1.06% 176,994,161
2016-07-26 2016-07-22 3.930 45,664,858 +10,968 1.05% 179,471,145
2016-07-25 2016-07-21 3.912 45,653,890 +12,137 1.05% 178,581,680
2016-07-20 2016-07-18 3.819 45,641,753 +21,577 1.05% 174,303,536
2016-07-19 2016-07-15 3.875 45,620,176 +7,821 1.05% 176,758,335
2016-07-18 2016-07-14 3.837 45,612,355 +21,577 1.05% 175,036,855
2016-07-15 2016-07-13 3.837 45,590,778 -10,069 1.05% 174,954,054
2016-07-14 2016-07-12 3.763 45,600,847 +37,220 1.05% 171,611,192
2016-07-08 2016-07-06 3.671 45,563,627 -21,577 1.05% 167,247,694
2016-07-06 2016-07-04 3.671 45,585,204 -7,914 1.05% 167,326,895
2016-07-05 2016-06-30 3.634 45,593,118 +21,576 1.05% 165,665,481
2016-06-27 2016-06-23 3.634 45,571,542 +16,183 1.05% 165,587,083
2016-06-16 2016-06-14 3.522 45,555,359 -21,577 1.05% 160,461,089
2016-06-15 2016-06-13 3.559 45,576,936 -26,971 1.05% 162,226,954
2016-06-08 2016-06-06 3.559 45,603,907 +16,183 1.05% 162,322,955
2016-06-07 2016-06-03 3.541 45,587,724 +16,182 1.05% 161,420,221
2016-06-06 2016-06-02 3.596 45,571,542 +16,183 1.05% 163,897,419
2016-05-31 2016-05-27 3.705 45,555,359 +647,487 1.05% 168,771,597
2016-05-18 2016-05-16 3.611 44,907,872 -5,317 1.05% 162,150,154
2016-05-17 2016-05-13 3.630 44,913,189 -18,612 1.05% 163,013,984
2016-05-10 2016-05-06 3.780 44,931,801 -15,952 1.05% 169,841,394
2016-05-09 2016-05-05 3.761 44,947,753 -31,905 1.05% 169,056,410
2016-05-04 2016-04-29 3.818 44,979,658 -34,032 1.05% 171,714,056
2016-04-18 2016-04-14 3.930 45,013,690 +15,953 1.05% 176,923,109
2016-04-15 2016-04-13 3.930 44,997,737 +15,952 1.05% 176,860,407
2016-04-14 2016-04-12 3.874 44,981,785 -2,127 1.05% 174,259,943
2016-04-12 2016-04-08 3.930 44,983,912 -5,317 1.05% 176,806,069
2016-04-11 2016-04-07 3.949 44,989,229 -15,827 1.05% 177,673,029
2016-04-07 2016-04-05 3.893 45,005,056 -45,143 1.05% 175,196,454
2016-03-09 2016-03-07 3.930 45,050,199 -14,797 1.06% 177,066,605
2016-03-08 2016-03-04 3.874 45,064,996 +15,952 1.06% 174,582,303
2016-03-07 2016-03-03 3.874 45,049,044 +2,393 1.06% 174,520,505
2016-03-04 2016-03-02 3.874 45,046,651 -7,479 1.06% 174,511,234
2016-02-19 2016-02-17 3.385 45,054,130 +21,270 1.06% 152,510,861
2016-02-12 2016-02-05 3.423 45,032,860 +26,587 1.06% 154,132,626
2016-02-05 2016-02-03 3.366 45,006,273 -26,587 1.05% 151,502,480
2016-02-03 2016-02-01 3.441 45,032,860 +14,889 1.06% 154,979,509
2016-02-01 2016-01-28 3.310 45,017,971 -6,381 1.05% 149,002,051
2016-01-18 2016-01-14 3.536 45,024,352 -17,725 1.05% 159,183,842
2016-01-15 2016-01-13 3.573 45,042,077 -1,330 1.06% 160,940,620
2016-01-14 2016-01-12 3.554 45,043,407 -47,857 1.06% 160,098,292
2016-01-12 2016-01-08 3.705 45,091,264 +2,127 1.06% 167,052,237
2015-12-29 2015-12-24 4.081 45,089,137 +21,270 1.06% 184,003,175
2015-12-21 2015-12-17 3.968 45,067,867 -10,635 1.06% 178,831,130
2015-12-15 2015-12-11 3.949 45,078,502 -21,270 1.06% 178,025,589
2015-12-10 2015-12-08 4.043 45,099,772 -26,587 1.06% 182,350,294
2015-12-08 2015-12-04 4.100 45,126,359 -5,318 1.06% 185,003,715
2015-12-03 2015-12-01 4.137 45,131,677 +21,270 1.06% 186,722,999
2015-12-02 2015-11-30 4.024 45,110,407 -26,587 1.06% 181,544,953
2015-12-01 2015-11-27 4.043 45,136,994 +5,317 1.06% 182,500,792
2015-11-30 2015-11-26 4.250 45,131,677 -26,587 1.06% 191,815,444
2015-11-27 2015-11-25 4.269 45,158,264 -33,766 1.06% 192,777,683
2015-11-26 2015-11-24 4.307 45,192,030 -319,049 1.06% 194,621,580
2015-11-25 2015-11-23 4.382 45,511,079 -531,749 1.07% 199,419,083
2015-11-24 2015-11-20 4.325 46,042,828 -372,224 1.08% 199,151,457
2015-11-23 2015-11-19 4.231 46,415,052 -53,175 1.09% 196,397,077
2015-11-20 2015-11-18 4.250 46,468,227 -231,842 1.09% 197,495,954
2015-11-19 2015-11-17 4.137 46,700,069 -31,905 1.09% 193,211,897
2015-11-17 2015-11-13 4.175 46,731,974 -196,747 1.09% 195,101,569
2015-11-16 2015-11-12 4.288 46,928,721 -398,812 1.10% 201,218,184
2015-11-13 2015-11-11 4.231 47,327,533 -265,874 1.11% 200,258,079
2015-11-11 2015-11-09 4.269 47,593,407 -79,762 1.12% 203,173,150
2015-11-09 2015-11-05 4.307 47,673,169 -186,112 1.12% 205,306,720
2015-11-06 2015-11-04 4.288 47,859,281 -265,874 1.12% 205,208,184
2015-11-05 2015-11-03 4.231 48,125,155 -334,649 1.13% 203,633,075
2015-10-30 2015-10-28 4.006 48,459,804 -106,350 1.14% 194,113,132
2015-10-28 2015-10-26 4.118 48,566,154 -201,001 1.14% 200,019,109
2015-10-20 2015-10-16 3.987 48,767,155 -77,635 1.14% 194,427,164
2015-10-19 2015-10-15 3.912 48,844,790 +26,587 1.14% 191,062,406
2015-10-14 2015-10-12 3.799 48,818,203 +5,318 1.14% 185,449,992
2015-10-13 2015-10-09 3.686 48,812,885 +21,270 1.14% 179,921,975
2015-10-08 2015-10-06 3.517 48,791,615 +15,952 1.14% 171,585,451
2015-10-07 2015-10-05 3.517 48,775,663 +5,318 1.14% 171,529,353
2015-10-06 2015-10-02 3.460 48,770,345 +21,270 1.14% 168,759,143
2015-09-24 2015-09-22 3.404 48,749,075 +15,952 1.14% 165,935,235
2015-09-22 2015-09-18 3.329 48,733,123 -64,873 1.14% 162,215,060
2015-09-21 2015-09-17 3.272 48,797,996 +15,952 1.14% 159,677,931
2015-09-17 2015-09-15 3.178 48,782,044 -113,439 1.14% 155,038,786
2015-09-14 2015-09-10 3.295 48,895,483 +621,792 1.15% 161,126,414
2015-08-31 2015-08-27 3.181 48,273,691 +5,250 1.15% 153,560,273
2015-08-27 2015-08-25 2.743 48,268,441 +99,747 1.15% 132,396,853
2015-08-26 2015-08-24 2.895 48,168,694 +221,545 1.14% 139,463,435
2015-08-20 2015-08-18 3.505 47,947,149 -15,750 1.14% 168,047,675
2015-08-14 2015-08-12 3.600 47,962,899 -53,549 1.14% 172,670,890
2015-08-06 2015-08-04 3.924 48,016,448 -52,498 1.14% 188,412,255
2015-08-05 2015-08-03 3.943 48,068,946 -78,748 1.14% 189,533,875
2015-08-03 2015-07-30 3.981 48,147,694 -4,725 1.14% 191,678,621
2015-07-28 2015-07-24 4.172 48,152,419 -5,250 1.14% 200,869,557
2015-07-22 2015-07-20 4.229 48,157,669 -4,987 1.14% 203,643,395
2015-07-21 2015-07-17 4.095 48,162,656 +52,498 1.14% 197,242,631
2015-07-20 2015-07-16 3.962 48,110,158 -15,749 1.14% 190,612,780
2015-07-14 2015-07-10 3.810 48,125,907 +68,248 1.14% 183,341,517
2015-07-10 2015-07-08 3.200 48,057,659 -69,298 1.14% 153,788,475
2015-07-07 2015-07-03 3.848 48,126,957 +5,250 1.14% 185,178,972
2015-06-30 2015-06-26 4.286 48,121,707 -6,300 1.14% 206,241,206
2015-06-29 2015-06-25 4.381 48,128,007 +21,332 1.14% 210,851,945
2015-06-26 2015-06-24 4.457 48,106,675 +19,425 1.14% 214,423,853
2015-06-12 2015-06-10 4.248 48,087,250 +11,549 1.14% 204,261,587
2015-06-11 2015-06-09 4.324 48,075,701 +10,500 1.14% 207,875,535
2015-06-04 2015-06-02 4.514 48,065,201 -10,762 1.14% 216,985,647
2015-06-01 2015-05-28 4.822 48,075,963 +795,242 1.14% 231,807,925
2015-05-28 2015-05-26 4.860 47,280,721 +51,641 1.14% 229,804,618
2015-05-27 2015-05-22 4.764 47,229,080 +46,478 1.14% 224,980,839
2015-05-22 2015-05-20 5.267 47,182,602 -982,480 1.14% 248,514,499
2015-05-21 2015-05-19 5.073 48,165,082 -23,755 1.16% 244,362,486
2015-05-19 2015-05-15 5.035 48,188,837 -10,329 1.16% 242,616,723
2015-05-14 2015-05-12 4.938 48,199,166 -632,311 1.16% 238,002,020
2015-05-13 2015-05-11 4.977 48,831,477 +67,134 1.18% 243,015,471
2015-05-12 2015-05-08 4.744 48,764,343 -68,872 1.18% 231,349,945
2015-05-11 2015-05-07 4.589 48,833,215 -371,819 1.18% 224,111,738
2015-05-08 2015-05-06 4.841 49,205,034 +154,924 1.19% 238,204,787
2015-05-07 2015-05-05 4.996 49,050,110 -27,111 1.19% 245,053,343
2015-05-06 2015-05-04 5.170 49,077,221 +307,783 1.19% 253,741,886
2015-05-05 2015-04-30 4.860 48,769,438 +386,554 1.18% 237,040,422
2015-05-04 2015-04-29 4.512 48,382,884 +20,657 1.17% 218,297,425
2015-04-30 2015-04-28 4.570 48,362,227 -7,230 1.17% 221,013,720
2015-04-27 2015-04-23 4.376 48,369,457 -5,680 1.17% 211,680,372
2015-04-23 2015-04-21 4.357 48,375,137 -62,666 1.17% 210,768,481
2015-04-22 2015-04-20 4.299 48,437,803 +51,642 1.17% 208,227,627
2015-04-21 2015-04-17 4.357 48,386,161 +10,328 1.17% 210,816,512
2015-04-20 2015-04-16 4.396 48,375,833 -72,298 1.17% 212,645,038
2015-04-17 2015-04-15 4.280 48,448,131 -10,328 1.17% 207,333,864
2015-04-16 2015-04-14 4.338 48,458,459 -16,526 1.17% 210,193,149
2015-04-14 2015-04-10 4.125 48,474,985 -9,812 1.17% 199,939,327
2015-04-13 2015-04-09 4.028 48,484,797 -11,236 1.17% 195,285,436
2015-04-10 2015-04-08 3.853 48,496,033 +119,292 1.17% 186,878,883
2015-04-09 2015-04-02 3.679 48,376,741 -89,082 1.17% 177,988,174
2015-04-08 2015-04-01 3.582 48,465,823 -51,641 1.17% 173,623,401
2015-04-02 2015-03-31 3.544 48,517,464 +15,492 1.17% 171,929,390
2015-04-01 2015-03-30 3.505 48,501,972 -154,925 1.17% 169,996,082
2015-03-31 2015-03-27 3.350 48,656,897 -5,164 1.18% 163,001,444
2015-03-16 2015-03-12 3.195 48,662,061 +77,463 1.18% 155,480,305
2015-03-12 2015-03-10 3.331 48,584,598 +187,200 1.18% 161,818,436
2015-03-10 2015-03-06 3.408 48,397,398 -30,985 1.17% 164,943,658
2015-03-06 2015-03-04 3.408 48,428,383 -6,713 1.17% 165,049,258
2015-02-24 2015-02-18 3.505 48,435,096 +68,167 1.17% 169,761,686
2015-02-09 2015-02-05 3.408 48,366,929 -103,283 1.17% 164,839,816
2015-02-03 2015-01-30 3.389 48,470,212 -1,033 1.17% 164,253,226
2015-01-28 2015-01-26 3.427 48,471,245 +126,521 1.17% 166,133,946
2015-01-27 2015-01-23 3.505 48,344,724 -63,870 1.17% 169,444,938
2015-01-19 2015-01-15 3.524 48,408,594 +20,656 1.17% 170,606,195
2015-01-16 2015-01-14 3.602 48,387,938 +15,493 1.17% 174,281,384
2015-01-13 2015-01-09 3.640 48,372,445 +103,283 1.17% 176,098,975
2015-01-12 2015-01-08 3.660 48,269,162 -103,283 1.17% 176,657,672
2015-01-09 2015-01-07 3.699 48,372,445 +20,656 1.17% 178,909,065
2015-01-07 2015-01-05 3.834 48,351,789 -38,473 1.17% 185,386,744
2015-01-06 2015-01-02 3.757 48,390,262 -54,223 1.17% 181,786,088
2014-12-30 2014-12-24 3.389 48,444,485 +25,821 1.17% 164,166,044
2014-12-29 2014-12-22 3.389 48,418,664 +90,372 1.17% 164,078,543
2014-12-23 2014-12-19 3.447 48,328,292 -10,328 1.17% 166,579,820
2014-12-15 2014-12-11 3.524 48,338,620 -20,657 1.17% 170,359,586
2014-12-09 2014-12-05 3.660 48,359,277 +5,165 1.17% 176,987,479
2014-12-08 2014-12-04 3.621 48,354,112 +222,058 1.17% 175,095,892
2014-12-05 2014-12-03 3.660 48,132,054 +150,329 1.16% 176,155,878
2014-12-04 2014-12-02 3.718 47,981,725 +11,877 1.16% 178,393,089
2014-12-02 2014-11-28 3.737 47,969,848 -20,398 1.16% 179,277,832
2014-12-01 2014-11-27 3.699 47,990,246 -36,924 1.16% 177,495,474
2014-11-28 2014-11-26 3.737 48,027,170 +15,492 1.16% 179,492,061
2014-11-26 2014-11-24 3.718 48,011,678 +5,165 1.16% 178,504,452
2014-11-24 2014-11-20 3.602 48,006,513 -36,149 1.16% 172,907,585
2014-11-21 2014-11-19 3.582 48,042,662 -16,526 1.16% 172,107,474
2014-11-20 2014-11-18 3.582 48,059,188 -25,820 1.16% 172,166,677
2014-11-19 2014-11-17 3.582 48,085,008 -51,642 1.16% 172,259,174
2014-11-13 2014-11-11 3.660 48,136,650 -77,462 1.16% 176,172,698
2014-11-12 2014-11-10 3.640 48,214,112 -77,463 1.17% 175,522,567
2014-11-11 2014-11-07 3.563 48,291,575 -103,283 1.17% 172,064,047
2014-11-07 2014-11-05 3.582 48,394,858 -77,462 1.17% 173,369,177
2014-11-06 2014-11-04 3.563 48,472,320 -206,566 1.17% 172,708,045
2014-11-05 2014-11-03 3.505 48,678,886 -248,912 1.18% 170,616,153
2014-10-31 2014-10-29 3.427 48,927,798 +25,821 1.18% 167,698,770
2014-10-30 2014-10-28 3.350 48,901,977 +51,641 1.18% 163,822,466
2014-10-29 2014-10-27 3.331 48,850,336 +193,656 1.18% 162,703,517
2014-10-24 2014-10-22 3.427 48,656,680 +51,641 1.18% 166,769,520
2014-10-23 2014-10-21 3.408 48,605,039 +90,373 1.18% 165,651,321
2014-10-22 2014-10-20 3.389 48,514,666 +103,283 1.17% 164,403,869
2014-10-20 2014-10-16 3.466 48,411,383 -25,821 1.17% 167,803,672
2014-10-16 2014-10-14 3.466 48,437,204 +51,289 1.17% 167,893,173
2014-10-15 2014-10-13 3.505 48,385,915 +51,642 1.17% 169,589,310
2014-10-14 2014-10-10 3.505 48,334,273 -469,422 1.17% 169,408,308
2014-10-10 2014-10-08 3.486 48,803,695 +88,143 1.18% 170,108,552
2014-10-09 2014-10-07 3.544 48,715,552 +10,329 1.18% 172,631,346
2014-10-06 2014-09-30 3.369 48,705,223 +44,928 1.18% 164,106,478
2014-10-03 2014-09-29 3.563 48,660,295 +103,283 1.18% 173,377,805
2014-09-29 2014-09-25 3.699 48,557,012 -11,017 1.18% 179,591,700
2014-09-26 2014-09-24 3.660 48,568,029 -20 1.18% 177,751,479
2014-09-18 2014-09-16 3.776 48,568,049 -2,582 1.18% 183,394,459
2014-09-17 2014-09-15 3.815 48,570,631 +5,164 1.18% 185,285,277
2014-09-11 2014-09-08 4.072 48,565,467 +523,745 1.18% 197,742,877
2014-09-01 2014-08-28 4.052 48,041,722 -51,085 1.18% 194,669,923
2014-08-29 2014-08-27 4.013 48,092,807 -26,564 1.18% 192,994,055
2014-08-28 2014-08-26 4.111 48,119,371 -814 1.18% 197,810,428
2014-08-27 2014-08-25 4.072 48,120,185 -2,810 1.18% 195,929,833
2014-08-19 2014-08-15 4.111 48,122,995 +102,170 1.18% 197,825,325
2014-08-18 2014-08-14 4.111 48,020,825 -178,506 1.17% 197,405,322
2014-08-11 2014-08-07 4.072 48,199,331 -51,085 1.18% 196,252,090
2014-08-05 2014-08-01 4.072 48,250,416 +26,053 1.18% 196,460,092
2014-08-04 2014-07-31 4.091 48,224,363 +20,434 1.18% 197,298,022
2014-07-31 2014-07-29 4.209 48,203,929 +91,952 1.18% 202,876,079
2014-07-29 2014-07-25 4.072 48,111,977 +35,760 1.18% 195,896,413
2014-07-24 2014-07-22 3.876 48,076,217 -41,890 1.18% 186,339,713
2014-07-08 2014-07-04 3.817 48,118,107 -153,424 1.18% 183,676,286
2014-07-07 2014-07-03 3.798 48,271,531 -102,365 1.18% 183,317,003
2014-07-04 2014-07-02 3.739 48,373,896 -11,239 1.18% 180,864,936
2014-06-30 2014-06-26 3.680 48,385,135 +102,169 1.18% 178,065,487
2014-06-25 2014-06-23 3.602 48,282,966 -5,108 1.18% 173,908,860
2014-06-24 2014-06-20 3.621 48,288,074 +158,362 1.18% 174,872,515
2014-06-19 2014-06-17 3.895 48,129,712 -2,043 1.18% 187,489,212
2014-06-17 2014-06-13 3.876 48,131,755 +10,217 1.18% 186,554,974
2014-06-12 2014-06-10 3.837 48,121,538 -300 1.18% 184,631,380
2014-06-10 2014-06-06 3.876 48,121,838 +35,759 1.18% 186,516,536
2014-06-04 2014-05-30 4.032 48,086,079 +929,200 1.18% 193,889,811
2014-05-23 2014-05-21 3.952 47,156,879 +10,019 1.18% 186,377,936
2014-05-19 2014-05-15 4.092 47,146,860 +15,030 1.18% 192,926,057
2014-05-15 2014-05-13 4.032 47,131,830 +15,029 1.18% 190,042,145
2014-05-14 2014-05-12 3.952 47,116,801 +15,029 1.18% 186,219,536
2014-04-30 2014-04-28 4.112 47,101,772 -30,058 1.17% 193,681,758
2014-04-29 2014-04-25 4.152 47,131,830 -30,059 1.18% 195,686,962
2014-04-25 2014-04-23 4.172 47,161,889 +309,853 1.18% 196,753,166
2014-04-24 2014-04-22 4.232 46,852,036 +69,886 1.17% 198,266,154
2014-04-22 2014-04-16 4.332 46,782,150 -200,390 1.17% 202,639,527
2014-04-16 2014-04-14 4.431 46,982,540 -401 1.17% 208,196,641
2014-04-15 2014-04-11 4.471 46,982,941 -17,534 1.17% 210,074,080
2014-04-14 2014-04-10 4.531 47,000,475 -25,049 1.17% 212,967,021
2014-04-10 2014-04-08 4.431 47,025,524 +37,573 1.17% 208,387,119
2014-04-09 2014-04-07 4.471 46,987,951 +4,759 1.17% 210,096,481
2014-04-07 2014-04-03 4.471 46,983,192 +15,029 1.17% 210,075,202
2014-04-04 2014-04-02 4.451 46,968,163 -30,058 1.17% 209,070,467
2014-04-03 2014-04-01 4.232 46,998,221 -10,020 1.17% 198,884,772
2014-04-02 2014-03-31 4.312 47,008,241 -106,206 1.17% 202,680,517
2014-04-01 2014-03-28 4.232 47,114,447 -100,195 1.18% 199,376,612
2014-03-31 2014-03-27 4.072 47,214,642 -15,029 1.18% 192,260,966
2014-03-28 2014-03-26 4.092 47,229,671 -134,388 1.18% 193,264,921
2014-03-26 2014-03-24 3.972 47,364,059 +65,126 1.18% 188,142,211
2014-03-25 2014-03-21 4.032 47,298,933 -6,679 1.18% 190,715,928
2014-03-21 2014-03-19 3.733 47,305,612 +52,302 1.18% 176,578,785
2014-03-20 2014-03-18 3.733 47,253,310 -10,020 1.18% 176,383,556
2014-03-19 2014-03-17 3.673 47,263,330 +60,117 1.18% 173,590,675
2014-03-18 2014-03-14 3.793 47,203,213 +1,002 1.18% 179,023,241
2014-03-17 2014-03-13 3.972 47,202,211 -28,055 1.18% 187,499,309
2014-03-14 2014-03-12 3.952 47,230,266 +50,098 1.18% 186,667,983
2014-03-12 2014-03-10 4.012 47,180,168 -40,078 1.18% 189,295,283
2014-03-10 2014-03-06 4.092 47,220,246 +137,267 1.18% 193,226,354
2014-03-06 2014-03-04 4.172 47,082,979 +25,049 1.17% 196,423,964
2014-03-04 2014-02-28 4.272 47,057,930 -10,020 1.17% 201,016,101
2014-02-27 2014-02-25 4.252 47,067,950 +10,020 1.17% 200,119,376
2014-02-25 2014-02-21 4.491 47,057,930 +10,019 1.17% 211,348,704
2014-02-24 2014-02-20 4.511 47,047,911 +25,049 1.17% 212,242,834
2014-02-14 2014-02-12 4.731 47,022,862 +10,019 1.17% 222,454,736
2014-02-13 2014-02-11 4.671 47,012,843 +15,030 1.17% 219,592,056
2014-02-11 2014-02-07 4.691 46,997,813 +15,029 1.17% 220,459,980
2014-02-07 2014-02-05 4.511 46,982,784 +50,097 1.17% 211,949,033
2014-02-06 2014-02-04 4.631 46,932,687 -15,029 1.17% 217,344,001
2014-02-05 2014-01-30 4.930 46,947,716 -111,297 1.17% 231,470,513
2014-02-04 2014-01-28 4.551 47,059,013 +99,193 1.17% 214,171,616
2014-01-29 2014-01-27 4.431 46,959,820 +250 1.17% 208,095,961
2014-01-28 2014-01-24 4.611 46,959,570 -30,058 1.17% 216,531,131
2014-01-21 2014-01-17 4.791 46,989,628 -125,244 1.17% 225,111,406
2014-01-16 2014-01-14 4.831 47,114,872 -15,029 1.18% 227,592,336
2014-01-15 2014-01-13 4.691 47,129,901 -10,020 1.18% 221,079,586
2014-01-13 2014-01-09 4.711 47,139,921 +10,020 1.18% 222,067,552
2014-01-06 2014-01-02 4.671 47,129,901 +50,097 1.18% 220,138,822
2013-12-19 2013-12-17 4.691 47,079,804 +40,078 1.17% 220,844,588
2013-12-16 2013-12-12 4.771 47,039,726 +10,020 1.17% 224,412,445
2013-12-12 2013-12-10 4.890 47,029,706 +40,078 1.17% 229,997,227
2013-12-06 2013-12-04 5.010 46,989,628 -377 1.17% 235,429,012
2013-12-03 2013-11-29 5.010 46,990,005 -10,020 1.17% 235,430,901
2013-11-22 2013-11-20 4.990 47,000,025 -2,003 1.17% 234,542,932
2013-11-18 2013-11-14 4.871 47,002,028 +10,019 1.17% 228,923,657
2013-11-14 2013-11-12 4.970 46,992,009 +10,020 1.17% 233,564,918
2013-11-12 2013-11-08 5.110 46,981,989 -20,039 1.17% 240,079,798
2013-11-06 2013-11-04 5.230 47,002,028 -666,297 1.17% 245,811,468
2013-11-05 2013-11-01 5.270 47,668,325 -77,150 1.19% 251,199,095
2013-10-31 2013-10-29 5.150 47,745,475 -25,049 1.19% 245,887,345
2013-10-30 2013-10-28 5.130 47,770,524 -15,029 1.19% 245,062,794
2013-10-24 2013-10-22 5.389 47,785,553 -5,010 1.19% 257,539,965
2013-10-22 2013-10-18 5.429 47,790,563 -90,175 1.19% 259,474,870
2013-10-21 2013-10-17 5.389 47,880,738 -10,019 1.19% 258,052,964
2013-10-18 2013-10-16 5.370 47,890,757 -39,577 1.19% 257,151,010
2013-10-17 2013-10-15 5.389 47,930,334 -57,729 1.20% 258,320,262
2013-10-15 2013-10-10 5.310 47,988,063 +4,258 1.20% 254,799,816
2013-10-11 2013-10-09 5.370 47,983,805 +214,167 1.20% 257,650,634
2013-10-07 2013-10-03 4.990 47,769,638 -10,019 1.19% 238,383,511
2013-10-03 2013-09-30 4.970 47,779,657 -10,020 1.19% 237,479,774
2013-10-02 2013-09-27 4.990 47,789,677 +45,088 1.19% 238,483,511
2013-09-25 2013-09-23 5.070 47,744,589 +54,105 1.19% 242,070,646
2013-09-24 2013-09-19 4.930 47,690,484 -15,029 1.19% 235,132,649
2013-09-23 2013-09-18 4.950 47,705,513 -2,004 1.19% 236,159,001
2013-09-18 2013-09-16 4.950 47,707,517 +10,019 1.19% 236,168,922
2013-09-17 2013-09-13 4.950 47,697,498 -10,019 1.19% 236,119,324
2013-09-13 2013-09-11 5.070 47,707,517 -100,195 1.19% 241,882,686
2013-09-11 2013-09-09 5.030 47,807,712 -50,097 1.19% 240,482,098
2013-09-10 2013-09-06 4.995 47,857,809 +150,292 1.19% 239,033,377
2013-09-09 2013-09-05 4.934 47,707,517 +472,865 1.19% 235,400,268
2013-09-05 2013-09-03 4.874 47,234,652 -74,480 1.19% 230,213,157
2013-09-02 2013-08-29 4.713 47,309,132 -12,909 1.19% 222,953,807
2013-08-30 2013-08-28 4.793 47,322,041 +9,930 1.19% 226,826,859
2013-08-29 2013-08-27 4.914 47,312,111 +14,896 1.19% 232,496,386
2013-08-26 2013-08-22 4.854 47,297,215 +9,931 1.19% 229,565,524
2013-08-22 2013-08-20 4.975 47,287,284 -9,931 1.19% 235,231,446
2013-08-21 2013-08-19 5.176 47,297,215 -6,455 1.19% 244,806,389
2013-08-20 2013-08-16 5.095 47,303,670 -3,838 1.19% 241,029,063
2013-08-16 2013-08-13 5.297 47,307,508 +17,379 1.19% 250,576,232
2013-08-15 2013-08-12 5.216 47,290,129 -14,896 1.19% 246,674,535
2013-08-09 2013-08-07 5.015 47,305,025 -116,090 1.19% 237,225,122
2013-08-08 2013-08-06 5.055 47,421,115 +89,376 1.19% 239,717,388
2013-08-07 2013-08-05 5.075 47,331,739 +69,514 1.19% 240,218,835
2013-08-06 2013-08-02 4.874 47,262,225 +19,861 1.19% 230,347,543
2013-08-05 2013-08-01 4.813 47,242,364 -34,757 1.19% 227,396,396
2013-08-02 2013-07-31 4.672 47,277,121 +49,653 1.19% 220,898,650
2013-07-31 2013-07-29 4.612 47,227,468 -9,930 1.19% 217,813,202
2013-07-30 2013-07-26 4.632 47,237,398 +24,826 1.19% 218,810,349
2013-07-25 2013-07-23 4.693 47,212,572 +29,792 1.19% 221,547,899
2013-07-24 2013-07-22 4.552 47,182,780 -177 1.19% 214,756,353
2013-07-18 2013-07-16 4.572 47,182,957 +21,848 1.19% 215,707,411
2013-07-15 2013-07-11 4.592 47,161,109 +17,378 1.19% 216,557,341
2013-07-11 2013-07-09 4.229 47,143,731 -26,481 1.19% 199,387,211
2013-07-09 2013-07-05 4.370 47,170,212 +14,896 1.19% 206,149,182
2013-07-05 2013-07-03 4.431 47,155,316 -29,792 1.19% 208,933,171
2013-07-03 2013-06-28 4.552 47,185,108 -49,653 1.19% 214,766,949
2013-07-02 2013-06-27 4.411 47,234,761 +29,791 1.19% 208,333,875
2013-06-27 2013-06-25 4.330 47,204,970 +40,716 1.19% 204,399,694
2013-06-26 2013-06-24 4.411 47,164,254 +9,931 1.19% 208,022,897
2013-06-25 2013-06-21 4.552 47,154,323 -3,228 1.19% 214,626,828
2013-06-21 2013-06-19 4.733 47,157,551 +24,827 1.19% 223,189,192
2013-06-20 2013-06-18 4.834 47,132,724 -7,448 1.19% 227,817,896
2013-06-18 2013-06-14 4.733 47,140,172 -25,240 1.19% 223,106,940
2013-06-14 2013-06-11 4.834 47,165,412 -14,896 1.19% 227,975,895
2013-06-05 2013-06-03 5.216 47,180,308 -8,193 1.19% 246,101,687
2013-06-03 2013-05-30 5.610 47,188,501 +656,693 1.19% 264,731,868
2013-05-31 2013-05-29 5.549 46,531,808 -39,215 1.19% 258,199,965
2013-05-30 2013-05-28 5.610 46,571,023 +29,412 1.19% 261,267,759
2013-05-28 2013-05-24 5.610 46,541,611 -24,510 1.19% 261,102,755
2013-05-27 2013-05-23 5.528 46,566,121 -29,411 1.19% 257,440,400
2013-05-24 2013-05-22 5.590 46,595,532 -66,911 1.19% 260,454,692
2013-05-23 2013-05-21 5.590 46,662,443 +7,509 1.19% 260,828,704
2013-05-21 2013-05-16 5.814 46,654,934 +11,447,280 1.19% 271,256,271
2013-05-20 2013-05-15 6.018 35,207,654 +41,911 1.20% 211,883,165
2013-05-16 2013-05-14 5.834 35,165,743 -39,215 1.20% 205,174,403
2013-05-15 2013-05-13 5.998 35,204,958 -19,608 1.20% 211,148,747
2013-05-13 2013-05-09 5.794 35,224,566 +9,804 1.20% 204,080,420
2013-05-10 2013-05-08 5.488 35,214,762 +84,312 1.20% 193,247,723
2013-05-09 2013-05-07 5.508 35,130,450 +158,821 1.19% 193,501,718
2013-05-06 2013-05-02 5.284 34,971,629 +53,921 1.19% 184,779,154
2013-05-03 2013-04-30 5.263 34,917,708 +14,142 1.19% 183,781,919
2013-05-02 2013-04-29 5.039 34,903,566 +9,804 1.19% 175,874,996
2013-04-30 2013-04-26 5.039 34,893,762 +9,803 1.19% 175,825,595
2013-04-29 2013-04-25 5.080 34,883,959 +29,412 1.19% 177,199,488
2013-04-25 2013-04-23 5.080 34,854,547 +9,804 1.18% 177,050,084
2013-04-23 2013-04-19 5.182 34,844,743 +24,509 1.18% 180,554,506
2013-04-19 2013-04-17 5.932 34,820,234 +58,822 1.18% 206,557,833
2013-04-18 2013-04-16 6.065 34,761,412 +2,592,951 1.18% 210,825,511
2013-04-17 2013-04-15 5.999 32,168,461 -149,087 1.19% 192,963,320
2013-04-16 2013-04-12 5.976 32,317,548 +9,036 1.19% 193,142,281
2013-04-15 2013-04-11 6.109 32,308,512 +13,553 1.19% 197,379,129
2013-04-11 2013-04-09 6.043 32,294,959 -628,422 1.19% 195,151,805
2013-04-10 2013-04-08 5.821 32,923,381 +3,614 1.21% 191,661,713
2013-04-09 2013-04-05 6.021 32,919,767 +599,283 1.21% 198,198,720
2013-04-08 2013-04-03 6.153 32,320,484 +27,107 1.19% 198,883,082
2013-04-05 2013-04-02 6.441 32,293,377 -35,239 1.19% 208,008,767
2013-03-28 2013-03-26 7.327 32,328,616 -9,036 1.19% 236,859,220
2013-03-27 2013-03-25 7.371 32,337,652 -3,614 1.19% 238,356,997
2013-03-26 2013-03-22 7.327 32,341,266 -13,553 1.19% 236,951,902
2013-03-25 2013-03-21 7.371 32,354,819 +13,553 1.19% 238,483,533
2013-03-22 2013-03-20 7.393 32,341,266 +6,655 1.19% 239,099,502
2013-03-21 2013-03-19 7.260 32,334,611 +41,112 1.19% 234,755,985
2013-03-20 2013-03-18 7.238 32,293,499 -18,071 1.19% 233,742,694
2013-03-15 2013-03-13 7.459 32,311,570 -18,072 1.19% 241,025,588
2013-03-13 2013-03-11 7.659 32,329,642 -56,924 1.19% 247,600,880
2013-03-12 2013-03-08 7.747 32,386,566 -1,807 1.19% 250,904,318
2013-03-11 2013-03-07 7.659 32,388,373 +31,625 1.19% 248,050,679
2013-03-08 2013-03-06 7.769 32,356,748 -4,518 1.19% 251,389,522
2013-03-06 2013-03-04 7.526 32,361,266 -13,553 1.19% 243,545,219
2013-02-20 2013-02-18 8.212 32,374,819 -29,450 1.19% 265,862,110
2013-02-19 2013-02-15 8.278 32,404,269 +29,366 1.20% 268,255,738
2013-02-15 2013-02-08 8.212 32,374,903 +84 1.19% 265,862,800
2013-02-08 2013-02-06 8.367 32,374,819 +2,710 1.19% 270,878,377
2013-02-06 2013-02-04 8.367 32,372,109 -928,403 1.19% 270,855,702
2013-02-05 2013-02-01 8.323 33,300,512 -4,518 1.23% 277,149,401
2013-02-04 2013-01-31 8.323 33,305,030 -9,035 1.23% 277,187,003
2013-02-01 2013-01-30 8.301 33,314,065 +40,660 1.23% 276,524,799
2013-01-31 2013-01-29 8.278 33,273,405 +10,842 1.23% 275,450,800
2013-01-30 2013-01-28 8.146 33,262,563 -25,751 1.23% 270,943,488
2013-01-29 2013-01-25 8.123 33,288,314 -767,796 1.23% 270,416,416
2013-01-23 2013-01-21 8.256 34,056,110 -368,651 1.26% 281,176,526
2013-01-22 2013-01-18 8.212 34,424,761 +52,406 1.27% 282,696,240
2013-01-21 2013-01-17 8.278 34,372,355 +4,518 1.27% 284,548,355
2013-01-18 2013-01-16 8.433 34,367,837 +45,630 1.27% 289,836,025
2013-01-17 2013-01-15 8.389 34,322,207 -1,807 1.27% 287,931,782
2013-01-16 2013-01-14 8.323 34,324,014 +103,909 1.27% 285,667,678
2013-01-15 2013-01-11 8.212 34,220,105 -300,433 1.26% 281,015,604
2013-01-14 2013-01-10 8.544 34,520,538 +4,518 1.27% 294,944,328
2013-01-11 2013-01-09 8.500 34,516,020 +40,660 1.27% 293,377,717
2013-01-10 2013-01-08 8.278 34,475,360 -96,906 1.27% 285,401,073
2013-01-09 2013-01-07 8.588 34,572,266 -569,692 1.28% 296,916,793
2013-01-08 2013-01-04 8.721 35,141,958 -135,533 1.30% 306,476,632
2013-01-07 2013-01-03 8.898 35,277,491 +385,818 1.30% 313,905,505
2013-01-04 2013-01-02 8.721 34,891,673 +381,088 1.29% 304,293,871
2013-01-03 2012-12-31 8.301 34,510,585 +100,747 1.27% 286,456,564
2013-01-02 2012-12-27 8.301 34,409,838 +4,066 1.27% 285,620,309
2012-12-28 2012-12-24 8.190 34,405,772 -107,975 1.27% 281,778,738
2012-12-27 2012-12-20 8.301 34,513,747 -6,325 1.27% 286,482,810
2012-12-21 2012-12-19 8.256 34,520,072 -18,071 1.27% 285,007,123
2012-12-20 2012-12-18 8.146 34,538,143 +117,462 1.27% 281,333,851
2012-12-19 2012-12-17 8.633 34,420,681 +81,320 1.27% 297,138,724
2012-12-18 2012-12-14 8.788 34,339,361 -521,803 1.27% 301,757,383
2012-12-17 2012-12-13 8.588 34,861,164 -824,494 1.29% 299,397,934
2012-12-14 2012-12-12 8.743 35,685,658 +121,980 1.32% 312,008,190
2012-12-13 2012-12-11 8.765 35,563,678 -796,710 1.31% 311,728,884
2012-12-12 2012-12-10 8.920 36,360,388 +27,106 1.34% 324,346,148
2012-12-11 2012-12-07 9.031 36,333,282 +36,142 1.34% 328,125,499
2012-12-10 2012-12-06 8.832 36,297,140 +13,554 1.34% 320,568,239
2012-12-07 2012-12-05 8.832 36,283,586 +13,101 1.34% 320,448,533
2012-12-06 2012-12-04 8.500 36,270,485 +24,396 1.34% 308,290,240
2012-12-05 2012-12-03 8.411 36,246,089 +123,879 1.34% 304,873,684
2012-12-04 2012-11-30 8.655 36,122,210 +352,747 1.33% 312,626,839
2012-12-03 2012-11-29 8.544 35,769,463 +492,797 1.32% 305,615,174
2012-11-30 2012-11-28 8.123 35,276,666 +291,623 1.30% 286,568,722
2012-11-29 2012-11-27 8.345 34,985,043 -118,366 1.29% 291,943,595
2012-11-28 2012-11-26 7.991 35,103,409 +158,782 1.29% 280,499,238
2012-11-27 2012-11-23 8.035 34,944,627 +509,379 1.29% 280,777,449
2012-11-26 2012-11-22 7.482 34,435,248 +6,551 1.27% 257,629,212
2012-11-22 2012-11-20 7.327 34,428,697 -9,036 1.27% 252,245,699
2012-11-20 2012-11-16 7.282 34,437,733 -4,517 1.27% 250,787,359
2012-11-19 2012-11-15 7.216 34,442,250 +40,660 1.27% 248,533,138
2012-11-16 2012-11-14 7.260 34,401,590 +24,396 1.27% 249,762,681
2012-11-15 2012-11-13 7.194 34,377,194 -29,372 1.27% 247,302,767
2012-11-14 2012-11-12 7.371 34,406,566 -4,518 1.27% 253,606,717
2012-11-13 2012-11-09 7.304 34,411,084 +7,906 1.27% 251,354,973
2012-11-09 2012-11-07 7.482 34,403,178 -2,033 1.27% 257,389,278
2012-11-08 2012-11-06 7.482 34,405,211 -1,355 1.27% 257,404,488
2012-11-07 2012-11-05 7.482 34,406,566 +5,195 1.27% 257,414,626
2012-11-06 2012-11-02 7.393 34,401,371 +114,978 1.27% 254,329,892
2012-11-05 2012-11-01 7.482 34,286,393 +4,517 1.26% 256,515,545
2012-11-02 2012-10-31 7.260 34,281,876 +40,660 1.26% 248,893,533
2012-11-01 2012-10-30 7.194 34,241,216 +7,229 1.26% 246,324,568
2012-10-31 2012-10-29 7.172 34,233,987 +8,809 1.26% 245,514,802
2012-10-30 2012-10-26 7.238 34,225,178 +4,066 1.26% 247,724,327
2012-10-29 2012-10-25 7.349 34,221,112 +53,762 1.26% 251,482,281
2012-10-26 2012-10-24 7.304 34,167,350 -13,779 1.26% 249,574,624
2012-10-25 2012-10-22 7.194 34,181,129 +40,660 1.26% 245,892,314
2012-10-22 2012-10-18 7.282 34,140,469 +19,697 1.26% 248,622,581
2012-10-19 2012-10-17 7.194 34,120,772 -14,457 1.26% 245,458,117
2012-10-18 2012-10-16 7.061 34,135,229 -6,776 1.26% 241,028,664
2012-10-17 2012-10-15 6.972 34,142,005 -10,105 1.26% 238,053,606
2012-10-16 2012-10-12 6.840 34,152,110 +11,285 1.26% 233,588,366
2012-10-12 2012-10-10 6.862 34,140,825 -2,259 1.26% 234,266,880
2012-10-11 2012-10-09 6.884 34,143,084 +24,686 1.26% 235,038,131
2012-10-10 2012-10-08 6.862 34,118,398 +77,254 1.27% 234,112,991
2012-10-09 2012-10-05 6.818 34,041,144 +1,807 1.26% 232,075,905
2012-10-08 2012-10-04 6.530 34,039,337 -4,517 1.26% 222,268,694
2012-10-05 2012-10-03 6.508 34,043,854 -11,295 1.26% 221,544,636
2012-10-03 2012-09-27 6.441 34,055,149 +46,330 1.26% 219,356,730
2012-09-27 2012-09-25 6.463 34,008,819 +42,693 1.26% 219,811,086
2012-09-26 2012-09-24 6.530 33,966,126 -9,036 1.26% 221,790,644
2012-09-25 2012-09-21 6.773 33,975,162 -4,517 1.26% 230,122,006
2012-09-24 2012-09-20 6.640 33,979,679 -335,897 1.26% 225,639,805
2012-09-21 2012-09-19 6.707 34,315,576 -33,883 1.27% 230,149,010
2012-09-19 2012-09-17 6.928 34,349,459 -27,107 1.27% 237,979,434
2012-09-18 2012-09-14 6.840 34,376,566 -2,485 1.28% 235,123,566
2012-09-13 2012-09-11 6.331 34,379,051 +34,561 1.28% 217,638,190
2012-09-12 2012-09-10 6.530 34,344,490 +9,036 1.27% 224,261,270
2012-09-10 2012-09-06 6.298 34,335,454 +1,807 1.27% 216,239,181
2012-09-07 2012-09-05 6.209 34,333,647 +286,913 1.27% 213,160,740
2012-09-05 2012-09-03 6.320 34,046,734 +2,687 1.27% 215,181,226
2012-09-04 2012-08-31 6.298 34,044,047 -8,956 1.27% 214,403,946
2012-08-30 2012-08-28 6.588 34,053,003 -127 1.27% 224,346,820
2012-08-20 2012-08-16 6.878 34,053,130 -4,478 1.27% 234,234,163
2012-08-17 2012-08-15 6.923 34,057,608 -8,956 1.27% 235,786,166
2012-08-09 2012-08-07 7.169 34,066,564 +17,911 1.27% 244,216,976
2012-08-08 2012-08-06 7.213 34,048,653 -13,433 1.27% 245,609,377
2012-08-03 2012-08-01 7.236 34,062,086 -8,955 1.27% 246,466,976
2012-08-02 2012-07-31 7.146 34,071,041 +17,911 1.27% 243,488,171
2012-08-01 2012-07-30 7.124 34,053,130 -161,199 1.27% 242,599,669
2012-07-31 2012-07-27 7.057 34,214,329 -535,088 1.28% 241,455,774
2012-07-27 2012-07-25 6.878 34,749,417 -20,150 1.30% 239,023,568
2012-07-26 2012-07-24 6.968 34,769,567 -8,955 1.30% 242,268,171
2012-07-25 2012-07-23 6.968 34,778,522 -8,955 1.30% 242,330,568
2012-07-24 2012-07-20 7.012 34,787,477 -1,064,356 1.30% 243,946,766
2012-07-23 2012-07-19 7.169 35,851,833 -4,486 1.34% 257,015,244
2012-07-18 2012-07-16 7.012 35,856,319 -245,516 1.34% 251,442,008
2012-07-17 2012-07-13 6.990 36,101,835 +8,956 1.38% 252,357,432
2012-07-16 2012-07-12 6.945 36,092,879 -36,718 1.38% 250,682,721
2012-07-10 2012-07-06 7.347 36,129,597 +306,725 1.38% 265,461,473
2012-07-09 2012-07-05 7.303 35,822,872 +94,927 1.37% 261,607,770
2012-07-06 2012-07-04 7.392 35,727,945 +108,138 1.37% 264,106,151
2012-07-05 2012-07-03 7.213 35,619,807 +134,331 1.36% 256,942,869
2012-07-04 2012-06-29 7.012 35,485,476 +8,956 1.36% 248,841,476
2012-07-03 2012-06-28 6.878 35,476,520 -409,264 1.36% 244,024,939
2012-06-29 2012-06-27 7.035 35,885,784 +67,165 1.37% 252,450,060
2012-06-28 2012-06-26 6.990 35,818,619 -214,930 1.37% 250,377,708
2012-06-27 2012-06-25 7.012 36,033,549 +74,106 1.38% 252,684,831
2012-06-26 2012-06-22 6.990 35,959,443 +326,650 1.38% 251,362,090
2012-06-22 2012-06-20 7.035 35,632,793 +8,956 1.37% 250,670,313
2012-06-21 2012-06-19 6.968 35,623,837 -26,867 1.37% 248,220,573
2012-06-15 2012-06-13 7.124 35,650,704 +135,228 1.37% 253,981,029
2012-06-14 2012-06-12 7.057 35,515,476 +408,144 1.36% 250,638,168
2012-06-13 2012-06-11 7.199 35,107,332 +116,197 1.35% 252,721,713
2012-06-12 2012-06-08 7.060 34,991,135 +1,538,462 1.34% 247,041,316
2012-06-11 2012-06-07 6.922 33,452,673 +31,640 1.33% 231,548,630
2012-06-08 2012-06-06 6.922 33,421,033 +102,287 1.32% 231,329,628
2012-06-07 2012-06-05 6.645 33,318,746 +8,668 1.32% 221,396,765
2012-06-06 2012-06-04 6.691 33,310,078 +34,674 1.32% 222,876,246
2012-06-05 2012-06-01 6.852 33,275,404 -47,676 1.32% 228,018,415
2012-06-04 2012-05-31 7.083 33,323,080 +13,002 1.32% 236,033,501
2012-06-01 2012-05-30 7.175 33,310,078 +291,693 1.32% 239,015,560
2012-05-31 2012-05-29 7.106 33,018,385 -25,572 1.31% 234,637,099
2012-05-30 2012-05-28 6.622 33,043,957 +13,002 1.31% 218,808,446
2012-05-28 2012-05-24 6.691 33,030,955 +1,734 1.31% 221,008,646
2012-05-24 2012-05-22 6.553 33,029,221 +182,037 1.31% 216,424,691
2012-05-22 2012-05-18 6.391 32,847,184 +4,334 1.30% 209,926,879
2012-05-11 2012-05-09 7.222 32,842,850 +10,402 1.30% 237,178,496
2012-05-10 2012-05-08 7.475 32,832,448 -131,326 1.30% 245,436,083
2012-05-08 2012-05-04 7.683 32,963,774 -8,669 1.31% 253,262,738
2012-05-07 2012-05-03 7.775 32,972,443 -702 1.31% 256,372,338
2012-05-04 2012-05-02 7.729 32,973,145 -13,653 1.31% 254,856,266
2012-05-03 2012-04-30 7.498 32,986,798 -4,334 1.31% 247,350,993
2012-04-30 2012-04-26 7.383 32,991,132 +119,190 1.31% 243,577,592
2012-04-24 2012-04-20 7.429 32,871,942 -62,412 1.30% 244,214,457
2012-04-20 2012-04-18 7.545 32,934,354 -47,676 1.30% 248,477,482
2012-04-19 2012-04-17 7.452 32,982,030 -65,014 1.31% 245,793,300
2012-04-17 2012-04-13 7.637 33,047,044 +84,084 1.31% 252,377,567
2012-04-16 2012-04-12 7.452 32,962,960 +48,977 1.31% 245,651,184
2012-04-13 2012-04-11 7.452 32,913,983 +40,741 1.30% 245,286,191
2012-04-12 2012-04-10 7.429 32,873,242 -469,395 1.30% 244,224,115
2012-04-11 2012-04-05 7.614 33,342,637 +4,335 1.32% 253,865,696
2012-04-10 2012-04-03 7.429 33,338,302 +86,684 1.32% 247,679,170
2012-04-03 2012-03-30 7.245 33,251,618 -13,003 1.32% 240,897,652
2012-03-29 2012-03-27 7.383 33,264,621 +153,191 1.32% 245,596,795
2012-03-27 2012-03-23 7.106 33,111,430 -24,588 1.31% 235,298,300
2012-03-26 2012-03-22 7.106 33,136,018 -37,924 1.31% 235,473,029
2012-03-23 2012-03-21 6.968 33,173,942 -21,671 1.31% 231,150,140
2012-03-22 2012-03-20 6.991 33,195,613 +8,668 1.31% 232,067,037
2012-03-21 2012-03-19 6.922 33,186,945 -173,368 1.31% 229,709,347
2012-03-20 2012-03-16 7.152 33,360,313 +27,305 1.32% 238,606,322
2012-03-16 2012-03-14 7.129 33,333,008 +85,818 1.32% 237,641,958
2012-03-15 2012-03-13 7.199 33,247,190 +138,694 1.47% 239,331,397
2012-03-13 2012-03-09 7.152 33,108,496 +8,235 1.47% 236,805,226
2012-03-12 2012-03-08 7.175 33,100,261 +101,421 1.47% 237,510,024
2012-03-09 2012-03-07 7.129 32,998,840 +39,008 1.46% 235,259,565
2012-03-08 2012-03-06 7.360 32,959,832 +10,402 1.46% 242,586,042
2012-03-07 2012-03-05 7.568 32,949,430 -15,820 1.46% 249,351,443
2012-03-05 2012-03-01 7.498 32,965,250 -853,623 1.46% 247,189,416
2012-03-02 2012-02-29 7.752 33,818,873 +72,815 1.50% 262,173,351
2012-03-01 2012-02-28 7.937 33,746,058 +64,146 1.49% 267,837,651
2012-02-29 2012-02-27 7.798 33,681,912 -108,355 1.49% 262,665,826
2012-02-28 2012-02-24 7.960 33,790,267 +13,003 1.50% 268,968,149
2012-02-27 2012-02-23 7.522 33,777,264 +19,504 1.50% 254,057,608
2012-02-24 2012-02-22 7.522 33,757,760 +194,172 1.49% 253,910,907
2012-02-23 2012-02-21 6.852 33,563,588 -2,600 1.49% 229,993,185
2012-02-22 2012-02-20 6.945 33,566,188 +160,062 1.49% 233,108,792
2012-02-21 2012-02-17 6.876 33,406,126 -193,739 1.48% 229,684,937
2012-02-20 2012-02-16 6.783 33,599,865 -56,778 1.49% 227,916,097
2012-02-17 2012-02-15 6.714 33,656,643 +75,632 1.49% 225,971,632
2012-02-16 2012-02-14 6.437 33,581,011 +201,324 1.49% 216,166,358
2012-02-15 2012-02-13 6.414 33,379,687 -288,659 1.48% 214,100,259
2012-02-14 2012-02-10 6.668 33,668,346 -299,493 1.49% 224,496,596
2012-02-13 2012-02-09 6.783 33,967,839 +407,459 1.50% 230,412,155
2012-02-10 2012-02-08 6.599 33,560,380 +360,823 1.49% 221,453,750
2012-02-09 2012-02-07 6.299 33,199,557 -8,669 1.47% 209,114,945
2012-02-08 2012-02-06 6.322 33,208,226 +8,669 1.47% 209,935,737
2012-02-07 2012-02-03 6.368 33,199,557 -95,353 1.47% 211,412,911
2012-02-06 2012-02-02 6.253 33,294,910 +104,021 1.47% 208,179,170
2012-02-02 2012-01-31 6.230 33,190,889 -56,345 1.47% 206,762,981
2012-02-01 2012-01-30 6.114 33,247,234 -136,527 1.47% 203,278,539
2012-01-31 2012-01-27 6.253 33,383,761 -81,917 1.48% 208,734,718
2012-01-30 2012-01-26 6.322 33,465,678 -93,619 1.48% 211,563,297
2012-01-27 2012-01-20 6.183 33,559,297 -208,042 1.49% 207,509,405
2012-01-26 2012-01-19 6.322 33,767,339 -19,937 1.49% 213,470,338
2012-01-20 2012-01-18 6.022 33,787,276 +11,919 1.50% 203,462,241
2012-01-19 2012-01-17 5.976 33,775,357 +208,042 1.50% 201,831,919
2012-01-17 2012-01-13 6.068 33,567,315 +188,971 1.49% 203,686,614
2012-01-13 2012-01-11 5.560 33,378,344 +4,335 1.48% 185,597,433
2012-01-12 2012-01-10 5.468 33,374,009 +13,002 1.48% 182,493,273
2012-01-11 2012-01-09 5.514 33,361,007 -21,671 1.48% 183,961,604
2012-01-10 2012-01-06 5.330 33,382,678 -26,005 1.48% 177,919,393
2012-01-09 2012-01-05 5.307 33,408,683 -148,663 1.48% 177,287,178
2012-01-06 2012-01-04 5.376 33,557,346 -46,810 1.49% 180,398,808
2012-01-05 2012-01-03 5.445 33,604,156 -276,522 1.49% 182,976,422
2012-01-03 2011-12-29 5.560 33,880,678 +54,177 1.50% 188,390,618
2011-12-30 2011-12-28 5.491 33,826,501 +62,413 1.50% 185,748,010
2011-12-29 2011-12-23 5.514 33,764,088 +155,164 1.49% 186,184,302
2011-12-28 2011-12-22 5.514 33,608,924 -53,798 1.49% 185,328,686
2011-12-23 2011-12-21 5.376 33,662,722 -39,008 1.49% 180,965,292
2011-12-22 2011-12-20 5.260 33,701,730 -393,330 1.49% 177,287,117
2011-12-21 2011-12-19 5.191 34,095,060 +43,342 1.51% 176,996,270
2011-12-20 2011-12-16 5.307 34,051,718 +260,920 1.51% 180,699,521
2011-12-19 2011-12-15 5.168 33,790,798 +40,308 1.50% 174,637,137
2011-12-16 2011-12-14 5.260 33,750,490 +1,083 1.49% 177,543,618
2011-12-15 2011-12-13 5.214 33,749,407 +9,969 1.49% 175,980,571
2011-12-14 2011-12-12 5.284 33,739,438 +6,935 1.49% 178,263,924
2011-12-13 2011-12-09 5.214 33,732,503 -8,669 1.49% 175,892,428
2011-12-12 2011-12-08 5.399 33,741,172 +1,734 1.49% 182,165,511
2011-12-09 2011-12-07 5.399 33,739,438 +57,212 1.49% 182,156,150
2011-12-08 2011-12-06 5.284 33,682,226 +19,070 1.49% 177,961,642
2011-12-07 2011-12-05 5.376 33,663,156 +73,032 1.49% 180,967,625
2011-12-06 2011-12-02 5.353 33,590,124 +867 1.49% 179,800,017
2011-12-05 2011-12-01 5.422 33,589,257 +73,681 1.49% 182,120,316
2011-12-02 2011-11-30 5.076 33,515,576 -4,568 1.48% 170,121,618
2011-12-01 2011-11-29 4.984 33,520,144 +13,002 1.48% 167,051,263
2011-11-29 2011-11-25 4.822 33,507,142 -65,663 1.48% 161,574,868
2011-11-28 2011-11-24 4.914 33,572,805 +51,144 1.49% 164,989,903
2011-11-25 2011-11-23 4.845 33,521,661 +4,117 1.48% 162,418,300
2011-11-23 2011-11-21 4.914 33,517,544 +10,402 1.48% 164,718,329
2011-11-18 2011-11-16 5.284 33,507,142 -15,386 1.48% 177,036,577
2011-11-15 2011-11-11 5.214 33,522,528 -117,024 1.48% 174,797,549
2011-11-14 2011-11-10 5.191 33,639,552 -13,002 1.49% 174,631,610
2011-11-11 2011-11-09 5.468 33,652,554 -195,040 1.49% 184,016,392
2011-11-10 2011-11-08 5.468 33,847,594 -27,305 1.50% 185,082,896
2011-11-09 2011-11-07 5.307 33,874,899 +12,136 1.50% 179,761,209
2011-11-08 2011-11-04 5.307 33,862,763 -66,747 1.50% 179,696,808
2011-11-07 2011-11-03 5.099 33,929,510 +288,658 1.50% 173,005,535
2011-11-04 2011-11-02 5.422 33,640,852 -39,008 1.49% 182,400,063
2011-11-03 2011-11-01 5.353 33,679,860 +27,739 1.49% 180,280,353
2011-11-02 2011-10-31 5.653 33,652,121 -753,936 1.49% 190,225,468
2011-11-01 2011-10-28 5.653 34,406,057 +421,936 1.52% 194,487,245
2011-10-31 2011-10-27 5.491 33,984,121 +208,258 1.50% 186,613,533
2011-10-28 2011-10-26 5.191 33,775,863 -43,775 1.50% 175,339,236
2011-10-27 2011-10-25 5.099 33,819,638 -39,008 1.50% 172,445,301
2011-10-26 2011-10-24 5.099 33,858,646 -476,763 1.50% 172,644,202
2011-10-25 2011-10-21 4.937 34,335,409 +148,230 1.52% 169,529,833
2011-10-24 2011-10-20 4.799 34,187,179 +266,120 1.51% 164,065,300
2011-10-21 2011-10-19 4.961 33,921,059 +52,011 1.50% 168,266,631
2011-10-20 2011-10-18 4.845 33,869,048 -659,667 1.50% 164,101,451
2011-10-19 2011-10-17 5.168 34,528,715 +162,100 1.53% 178,450,829
2011-10-18 2011-10-14 5.122 34,366,615 +201,107 1.52% 176,027,235
2011-10-17 2011-10-13 5.260 34,165,508 +63,496 1.51% 179,726,810
2011-10-14 2011-10-12 4.822 34,102,012 +39,008 1.51% 164,443,392
2011-10-13 2011-10-11 4.591 34,063,004 -524,222 1.51% 156,396,186
2011-10-12 2011-10-10 4.384 34,587,226 -280,857 1.53% 151,621,039
2011-10-11 2011-10-07 4.499 34,868,083 +120,057 1.54% 156,874,668
2011-10-10 2011-10-06 4.268 34,748,026 +735,949 1.54% 148,317,365
2011-10-07 2011-10-04 3.922 34,012,077 +50,494 1.51% 133,405,032
2011-10-06 2011-10-03 4.061 33,961,583 +21,671 1.50% 137,908,403
2011-10-04 2011-09-30 4.384 33,939,912 +135,010 1.50% 148,783,390
2011-10-03 2011-09-28 4.719 33,804,902 +56,345 1.50% 159,525,332
2011-09-30 2011-09-27 4.602 33,748,557 +460,272 1.49% 155,317,374
2011-09-28 2011-09-26 4.392 33,288,285 +64,208 1.49% 146,200,169
2011-09-27 2011-09-23 4.649 33,224,077 +29,964 1.49% 154,455,937
2011-09-26 2011-09-22 4.836 33,194,113 +12,842 1.49% 160,520,321
2011-09-23 2011-09-21 5.256 33,181,271 -109,220 1.49% 174,411,108
2011-09-22 2011-09-20 5.303 33,290,491 -20,504 1.49% 176,540,626
2011-09-21 2011-09-19 5.396 33,310,995 +8,561 1.49% 179,762,124
2011-09-20 2011-09-16 5.653 33,302,434 +3,424 1.49% 188,273,826
2011-09-16 2011-09-14 5.981 33,299,010 -212,102 1.49% 199,145,223
2011-09-15 2011-09-12 6.191 33,511,112 -4,280 1.50% 207,459,496
2011-09-14 2011-09-09 6.494 33,515,392 +12,841 1.50% 217,664,551
2011-09-08 2011-09-06 6.611 33,502,551 +2,997 1.50% 221,494,485
2011-09-07 2011-09-05 6.681 33,499,554 +3,638 1.50% 223,822,460
2011-09-05 2011-09-01 7.055 33,495,916 -4,708 1.50% 236,318,329
2011-08-31 2011-08-29 6.635 33,500,624 +124,992 1.50% 222,264,367
2011-08-29 2011-08-25 6.541 33,375,632 -2,140 1.50% 218,316,286
2011-08-25 2011-08-23 6.822 33,377,772 +7,705 1.50% 227,687,297
2011-08-24 2011-08-22 6.705 33,370,067 -67,205 1.50% 223,736,882
2011-08-23 2011-08-19 6.915 33,437,272 +17,122 1.50% 231,217,741
2011-08-22 2011-08-18 7.242 33,420,150 -2,140 1.50% 242,029,718
2011-08-17 2011-08-15 7.335 33,422,290 -55,433 1.50% 245,168,380
2011-08-16 2011-08-12 7.102 33,477,723 -29,964 1.50% 237,754,147
2011-08-15 2011-08-11 7.078 33,507,687 -4,495 1.50% 237,184,161
2011-08-11 2011-08-09 6.985 33,512,182 -14,554 1.50% 234,084,415
2011-08-10 2011-08-08 7.265 33,526,736 -14,554 1.50% 243,584,848
2011-08-09 2011-08-05 7.452 33,541,290 -11,557 1.50% 249,959,156
2011-08-05 2011-08-03 7.779 33,552,847 +2,568 1.50% 261,019,057
2011-08-01 2011-07-28 8.036 33,550,279 -37,669 1.50% 269,620,670
2011-07-29 2011-07-27 8.060 33,587,948 -9,417 1.51% 270,708,051
2011-07-28 2011-07-26 8.153 33,597,365 -16,266 1.51% 273,923,473
2011-07-26 2011-07-22 8.106 33,613,631 -29,108 1.51% 272,485,570
2011-07-20 2011-07-18 7.873 33,642,739 -34,202 1.51% 264,862,121
2011-07-19 2011-07-15 7.920 33,676,941 -642 1.51% 266,704,866
2011-07-18 2011-07-14 8.060 33,677,583 -119,856 1.51% 271,430,481
2011-07-15 2011-07-13 7.873 33,797,439 +44,518 1.51% 266,080,041
2011-07-14 2011-07-12 7.779 33,752,921 -216,597 1.51% 262,575,501
2011-07-13 2011-07-11 8.060 33,969,518 +127,561 1.52% 273,783,383
2011-07-12 2011-07-08 8.130 33,841,957 +35,957 1.52% 275,127,067
2011-07-11 2011-07-07 7.966 33,806,000 +57,787 1.52% 269,306,460
2011-07-08 2011-07-06 8.036 33,748,213 -175,503 1.51% 271,211,331
2011-07-07 2011-07-05 8.153 33,923,716 -119,000 1.52% 276,584,254
2011-07-06 2011-07-04 8.176 34,042,716 +198,405 1.53% 278,349,760
2011-07-05 2011-06-30 7.966 33,844,311 +5,736 1.52% 269,611,655
2011-07-04 2011-06-29 7.803 33,838,575 -9,418 1.52% 264,032,348
2011-06-30 2011-06-28 7.639 33,847,993 -8,561 1.52% 258,570,682
2011-06-29 2011-06-27 7.663 33,856,554 +8,561 1.52% 259,427,017
2011-06-27 2011-06-23 7.359 33,847,993 +21,403 1.52% 249,081,850
2011-06-24 2011-06-22 7.406 33,826,590 +2,569 1.52% 250,504,820
2011-06-23 2011-06-21 7.265 33,824,021 -9,418 1.52% 245,744,739
2011-06-22 2011-06-20 7.219 33,833,439 +9,418 1.52% 244,232,373
2011-06-21 2011-06-17 7.406 33,824,021 -331,407 1.52% 250,485,796
2011-06-15 2011-06-13 7.616 34,155,428 +1,498 1.53% 260,121,313
2011-06-14 2011-06-10 7.803 34,153,930 +428 1.53% 266,492,970
2011-05-31 2011-05-27 7.943 34,153,502 -3,287 1.53% 271,276,869
2011-05-30 2011-05-26 7.896 34,156,789 +4,280 1.53% 269,707,077
2011-05-25 2011-05-23 7.849 34,152,509 +2,569 1.53% 268,077,582
2011-05-24 2011-05-20 8.036 34,149,940 +4,280 1.53% 274,439,736
2011-05-23 2011-05-19 7.990 34,145,660 -34,244 1.53% 272,809,961
2011-05-20 2011-05-18 8.060 34,179,904 -107,781 1.53% 275,479,026
2011-05-19 2011-05-17 7.896 34,287,685 +21,403 1.54% 270,740,652
2011-05-18 2011-05-16 8.036 34,266,282 +75,766 1.54% 275,374,697
2011-05-16 2011-05-12 8.083 34,190,516 +37,241 1.53% 276,363,293
2011-05-12 2011-05-09 8.106 34,153,275 +1,712 1.53% 276,860,141
2011-05-11 2011-05-06 8.225 34,151,563 +254,908 1.53% 280,893,723
2011-05-09 2011-05-05 8.178 33,896,655 +488,424 1.52% 277,190,226
2011-05-06 2011-05-04 8.225 33,408,231 -90,917 1.52% 274,779,880
2011-05-05 2011-05-03 8.178 33,499,148 -42,611 1.52% 273,939,609
2011-05-04 2011-04-29 8.154 33,541,759 +3,375 1.53% 273,493,023
2011-05-03 2011-04-28 8.296 33,538,384 -2,531 1.53% 278,235,251
2011-04-29 2011-04-27 8.391 33,540,915 -8,438 1.53% 281,436,319
2011-04-27 2011-04-21 8.580 33,549,353 +4,219 1.53% 287,868,864
2011-04-21 2011-04-19 8.438 33,545,134 +21,095 1.53% 283,061,956
2011-04-19 2011-04-15 8.699 33,524,039 -4,219 1.52% 291,624,748
2011-04-18 2011-04-14 8.675 33,528,258 -24,470 1.52% 290,866,731
2011-04-13 2011-04-11 8.723 33,552,728 -3,493 1.53% 292,669,610
2011-04-12 2011-04-08 8.746 33,556,221 -4,095 1.53% 293,495,459
2011-04-08 2011-04-06 8.936 33,560,316 -108 1.53% 299,895,097
2011-04-07 2011-04-04 8.889 33,560,424 +79,948 1.53% 298,305,102
2011-04-06 2011-04-01 8.604 33,480,476 +4,219 1.52% 288,071,453
2011-04-04 2011-03-31 8.486 33,476,257 +1,687 1.52% 284,067,726
2011-04-01 2011-03-30 8.391 33,474,570 -6,328 1.52% 280,879,629
2011-03-29 2011-03-25 8.367 33,480,898 +21,095 1.52% 280,139,131
2011-03-28 2011-03-24 8.154 33,459,803 +8,437 1.52% 272,824,769
2011-03-25 2011-03-23 8.225 33,451,366 +4,219 1.52% 275,134,661
2011-03-24 2011-03-22 8.343 33,447,147 -75,940 1.52% 279,063,937
2011-03-22 2011-03-18 8.059 33,523,087 +78,472 1.52% 270,162,394
2011-03-21 2011-03-17 8.106 33,444,615 +22,149 1.52% 271,115,459
2011-03-17 2011-03-15 8.272 33,422,466 +14,977 1.52% 276,481,382
2011-03-16 2011-03-14 8.486 33,407,489 +16,664 1.52% 283,484,185
2011-03-15 2011-03-11 8.486 33,390,825 +8,016 1.52% 283,342,780
2011-03-14 2011-03-10 8.699 33,382,809 -130,248 1.52% 290,396,191
2011-03-10 2011-03-08 8.817 33,513,057 +1,688 1.52% 295,501,003
2011-03-08 2011-03-04 8.746 33,511,369 +6,982 1.52% 293,103,167
2011-03-07 2011-03-03 8.841 33,504,387 -21,094 1.52% 296,218,707
2011-03-04 2011-03-02 8.746 33,525,481 -25,314 1.52% 293,226,595
2011-03-03 2011-03-01 8.841 33,550,795 +25,314 1.53% 296,629,009
2011-03-02 2011-02-28 8.675 33,525,481 -22,993 1.52% 290,842,639
2011-03-01 2011-02-25 8.462 33,548,474 -2,110 1.53% 283,885,337
2011-02-28 2011-02-24 8.462 33,550,584 -22,486 1.53% 283,903,191
2011-02-24 2011-02-22 8.580 33,573,070 -8,438 1.53% 288,072,367
2011-02-23 2011-02-21 8.746 33,581,508 -6,329 1.53% 293,716,629
2011-02-21 2011-02-17 8.533 33,587,837 +4,219 1.53% 286,606,814
2011-02-18 2011-02-16 8.746 33,583,618 +2,110 1.53% 293,735,084
2011-02-16 2011-02-14 8.770 33,581,508 +29,321 1.53% 294,512,609
2011-02-14 2011-02-10 8.628 33,552,187 +61,438 1.53% 289,483,751
2011-02-11 2011-02-09 8.936 33,490,749 -228,664 1.52% 299,273,446
2011-02-09 2011-02-07 9.055 33,719,413 +1,687 1.53% 305,313,033
2011-02-07 2011-01-31 8.889 33,717,726 -4,218 1.53% 299,703,296
2011-02-01 2011-01-28 8.841 33,721,944 +54,001 1.53% 298,142,171
2011-01-31 2011-01-27 8.960 33,667,943 +25,314 1.53% 301,654,881
2011-01-28 2011-01-26 9.031 33,642,629 +224,023 1.53% 303,820,362
2011-01-26 2011-01-24 9.220 33,418,606 +21,094 1.52% 308,134,202
2011-01-25 2011-01-21 9.363 33,397,512 -326,120 1.52% 312,689,418
2011-01-24 2011-01-20 9.386 33,723,632 +10,547 1.53% 316,542,116
2011-01-20 2011-01-18 9.529 33,713,085 -16,875 1.53% 321,237,711
2011-01-19 2011-01-17 9.457 33,729,960 -25,314 1.53% 319,000,010
2011-01-18 2011-01-14 9.552 33,755,274 +2,954 1.54% 322,439,811
2011-01-17 2011-01-13 9.552 33,752,320 +572,503 1.54% 322,411,594
2011-01-14 2011-01-12 9.481 33,179,817 -10,126 1.51% 314,583,509
2011-01-12 2011-01-10 9.505 33,189,943 -357,283 1.51% 315,466,214
2011-01-11 2011-01-07 9.647 33,547,226 +281,400 1.53% 323,633,148
2011-01-10 2011-01-06 9.505 33,265,826 -4,219 1.51% 316,187,472
2011-01-07 2011-01-05 9.481 33,270,045 +1,266 1.51% 315,438,976
2011-01-06 2011-01-04 9.292 33,268,779 +10,125 1.51% 309,118,433
2011-01-04 2010-12-31 8.865 33,258,654 -4,218 1.51% 294,834,462
2011-01-03 2010-12-29 8.912 33,262,872 -8,438 1.51% 296,448,709
2010-12-30 2010-12-28 8.817 33,271,310 -5,063 1.51% 293,369,402
2010-12-29 2010-12-24 8.936 33,276,373 +11,391 1.51% 297,357,782
2010-12-23 2010-12-21 9.031 33,264,982 +123,192 1.51% 300,409,901
2010-12-22 2010-12-20 8.817 33,141,790 -50,627 1.51% 292,227,360
2010-12-21 2010-12-17 9.007 33,192,417 +20,462 1.51% 298,967,823
2010-12-17 2010-12-15 9.244 33,171,955 +4,640 1.51% 306,646,244
2010-12-16 2010-12-14 9.386 33,167,315 +3,375 1.51% 311,320,325
2010-12-15 2010-12-13 9.410 33,163,940 +36,705 1.51% 312,074,729
2010-12-14 2010-12-10 9.434 33,127,235 +79,104 1.51% 312,514,545
2010-12-10 2010-12-08 9.410 33,048,131 +5,484 1.50% 310,984,959
2010-12-08 2010-12-06 9.434 33,042,647 -16,875 1.50% 311,716,562
2010-12-07 2010-12-03 9.576 33,059,522 +20,251 1.50% 316,577,401
2010-12-06 2010-12-02 9.481 33,039,271 +5,484 1.50% 313,250,968
2010-12-03 2010-12-01 9.457 33,033,787 +51,471 1.50% 312,415,976
2010-12-01 2010-11-29 9.244 32,982,316 +5,906 1.50% 304,893,194
2010-11-30 2010-11-26 9.292 32,976,410 +8,438 1.50% 306,401,873
2010-11-25 2010-11-23 9.007 32,967,972 +70,455 1.50% 296,946,222
2010-11-24 2010-11-22 9.244 32,897,517 -33,751 1.50% 304,109,300
2010-11-23 2010-11-19 9.315 32,931,268 +1,266 1.50% 306,763,001
2010-11-22 2010-11-18 9.505 32,930,002 +4,219 1.50% 312,995,507
2010-11-19 2010-11-17 9.268 32,925,783 -21,779 1.50% 305,151,032
2010-11-18 2010-11-16 9.386 32,947,562 +25,313 1.50% 309,257,645
2010-11-17 2010-11-15 9.600 32,922,249 -2,109 1.50% 316,043,231
2010-11-16 2010-11-12 9.623 32,924,358 -422 1.50% 316,843,880
2010-11-15 2010-11-11 10.074 32,924,780 -52,103 1.50% 331,675,801
2010-11-12 2010-11-10 10.074 32,976,883 -114,121 1.50% 332,200,673
2010-11-11 2010-11-09 10.477 33,091,004 -285,354 1.51% 346,684,311
2010-11-10 2010-11-08 10.406 33,376,358 -194,069 1.52% 347,300,525
2010-11-09 2010-11-05 10.121 33,570,427 -336,668 1.53% 339,771,318
2010-11-08 2010-11-04 9.908 33,907,095 +616,929 1.54% 335,945,509
2010-11-05 2010-11-03 9.837 33,290,166 -27,001 1.53% 327,465,862
2010-11-04 2010-11-02 9.576 33,317,167 -33,751 1.53% 319,044,605
2010-11-03 2010-11-01 9.434 33,350,918 -43,786 1.53% 314,624,718
2010-11-02 2010-10-29 9.220 33,394,704 -59,487 1.54% 307,913,815
2010-10-29 2010-10-27 9.292 33,454,191 -43,665 1.54% 310,841,198
2010-10-28 2010-10-26 9.386 33,497,856 -23,837 1.54% 314,422,902
2010-10-27 2010-10-25 9.505 33,521,693 -16,942 1.54% 318,619,456
2010-10-26 2010-10-22 9.434 33,538,635 -31,552 1.54% 316,395,596
2010-10-25 2010-10-21 9.481 33,570,187 +189,850 1.54% 318,284,673
2010-10-22 2010-10-20 9.647 33,380,337 -130,786 1.54% 322,023,155
2010-10-21 2010-10-19 10.003 33,511,123 -291,103 1.54% 335,199,535
2010-10-19 2010-10-15 9.860 33,802,226 -10,547 1.55% 333,304,062
2010-10-18 2010-10-14 9.789 33,812,773 -54,255 1.56% 331,003,674
2010-10-15 2010-10-13 9.647 33,867,028 -363,879 1.56% 326,718,307
2010-10-13 2010-10-11 9.007 34,230,907 +12,656 1.57% 308,321,619
2010-10-12 2010-10-08 8.983 34,218,251 -4,219 1.57% 307,396,552
2010-10-11 2010-10-07 9.055 34,222,470 -1,687 1.57% 309,867,971
2010-10-08 2010-10-06 9.078 34,224,157 +76,829 1.57% 310,694,459
2010-10-07 2010-10-05 8.865 34,147,328 -261,571 1.57% 302,712,464
2010-10-06 2010-10-04 9.007 34,408,899 -25,314 1.58% 309,924,813
2010-10-05 2010-09-30 9.007 34,434,213 -225,177 1.58% 310,152,819
2010-10-04 2010-09-29 9.173 34,659,390 -844 1.59% 317,931,716
2010-09-30 2010-09-28 9.149 34,660,234 -3,797 1.59% 317,117,909
2010-09-29 2010-09-27 9.173 34,664,031 -4,219 1.59% 317,974,288
2010-09-28 2010-09-24 9.389 34,668,250 -33,751 1.59% 325,485,678
2010-09-27 2010-09-22 9.365 34,702,001 +531,385 1.60% 324,967,161
2010-09-24 2010-09-21 9.461 34,170,616 -97,619 1.60% 323,281,398
2010-09-22 2010-09-20 9.485 34,268,235 -74,771 1.60% 325,029,901
2010-09-21 2010-09-17 9.509 34,343,006 -11,008 1.60% 326,565,843
2010-09-20 2010-09-16 9.292 34,354,014 -39,048 1.60% 319,227,392
2010-09-17 2010-09-15 9.389 34,393,062 -1,213,862 1.61% 322,902,053
2010-09-16 2010-09-14 9.003 35,606,924 -185,715 1.66% 320,583,685
2010-09-15 2010-09-13 8.835 35,792,639 -1,910,832 1.67% 316,224,228
2010-09-14 2010-09-10 8.690 37,703,471 -644,698 1.76% 327,660,351
2010-09-13 2010-09-09 8.859 38,348,169 -1,949,879 1.79% 339,725,235
2010-09-10 2010-09-08 8.690 40,298,048 +319,649 1.88% 350,208,408
2010-09-09 2010-09-07 8.594 39,978,399 +8,308 1.87% 343,580,867
2010-09-08 2010-09-06 8.618 39,970,091 -252,351 1.87% 344,471,678
2010-09-07 2010-09-03 8.426 40,222,442 +66,464 1.88% 338,900,208
2010-09-06 2010-09-02 8.426 40,155,978 +33,024 1.88% 338,340,206
2010-09-03 2010-09-01 8.257 40,122,954 +20,770 1.87% 331,300,718
2010-09-02 2010-08-31 8.233 40,102,184 +20,770 1.87% 330,163,826
2010-08-31 2010-08-27 8.137 40,081,414 +19,939 1.87% 326,133,260
2010-08-30 2010-08-26 8.209 40,061,475 -78,837 1.87% 328,864,255
2010-08-27 2010-08-25 8.281 40,140,312 +66,463 1.87% 332,410,354
2010-08-26 2010-08-24 8.305 40,073,849 -162,005 1.87% 332,824,670
2010-08-25 2010-08-23 8.353 40,235,854 -319,441 1.88% 336,107,385
2010-08-24 2010-08-20 8.450 40,555,295 -1,465,110 1.89% 342,681,010
2010-08-23 2010-08-19 8.161 42,020,405 -873,193 1.96% 342,921,954
2010-08-20 2010-08-18 8.185 42,893,598 +35,308 2.00% 351,080,535
2010-08-19 2010-08-17 8.233 42,858,290 +4,154 2.00% 352,855,021
2010-08-18 2010-08-16 8.281 42,854,136 -16,616 2.00% 354,884,101
2010-08-17 2010-08-13 8.305 42,870,752 +16,616 2.00% 356,053,741
2010-08-16 2010-08-12 8.233 42,854,136 +376,559 2.00% 352,820,821
2010-08-13 2010-08-11 8.281 42,477,577 +220,161 1.98% 351,765,737
2010-08-12 2010-08-10 8.353 42,257,416 -41,540 1.97% 352,994,362
2010-08-11 2010-08-09 8.546 42,298,956 +15,785 1.98% 361,487,562
2010-08-10 2010-08-06 8.450 42,283,171 -6,646 1.98% 357,281,084
2010-08-09 2010-08-05 8.498 42,289,817 -114,235 1.98% 359,373,350
2010-08-06 2010-08-04 8.594 42,404,052 -2,414,502 1.98% 364,427,324
2010-08-05 2010-08-03 8.859 44,818,554 +417,060 2.09% 397,046,175
2010-08-04 2010-08-02 8.787 44,401,494 +332,194 2.07% 390,144,784
2010-08-03 2010-07-30 8.522 44,069,300 -8,308 2.06% 375,556,057
2010-08-02 2010-07-29 8.522 44,077,608 +240,931 2.06% 375,626,858
2010-07-30 2010-07-28 8.594 43,836,677 -53,171 2.05% 376,739,536
2010-07-29 2010-07-27 8.594 43,889,848 +33,024 2.05% 377,196,496
2010-07-28 2010-07-26 8.522 43,856,824 +200,637 2.05% 373,745,349
2010-07-27 2010-07-23 8.666 43,656,187 -93,288 2.04% 378,341,219
2010-07-26 2010-07-22 8.378 43,749,475 +16,616 2.04% 366,511,366
2010-07-23 2010-07-21 8.426 43,732,859 -87,026 2.04% 368,477,752
2010-07-22 2010-07-20 8.329 43,819,885 +521,310 2.05% 364,991,448
2010-07-21 2010-07-19 8.137 43,298,575 +33,232 2.02% 352,310,560
2010-07-20 2010-07-16 8.329 43,265,343 +62,310 2.02% 360,372,470
2010-07-19 2010-07-15 8.402 43,203,033 +350,826 2.02% 362,973,585
2010-07-16 2010-07-14 8.522 42,852,207 +78,926 2.05% 365,184,060
2010-07-15 2010-07-13 8.378 42,773,281 +245,292 2.05% 358,333,297
2010-07-14 2010-07-12 8.594 42,527,989 +1,171,631 2.04% 365,492,458
2010-07-13 2010-07-09 8.498 41,356,358 +494,324 1.98% 351,440,937
2010-07-12 2010-07-08 8.161 40,862,034 -54,002 1.96% 333,468,669
2010-07-09 2010-07-07 7.992 40,916,036 +43,202 1.96% 327,014,487
2010-07-07 2010-07-05 7.944 40,872,834 -6,363 1.96% 324,701,316
2010-07-06 2010-07-02 7.944 40,879,197 +119,143 1.96% 324,751,864
2010-07-05 2010-06-30 8.161 40,760,054 +3,947 1.95% 332,636,426
2010-07-02 2010-06-29 8.185 40,756,107 -47,771 1.95% 333,585,349
2010-06-30 2010-06-28 8.474 40,803,878 +49,848 1.96% 345,763,751
2010-06-29 2010-06-25 8.450 40,754,030 -136,667 1.95% 344,360,266
2010-06-28 2010-06-24 8.666 40,890,697 +12,047 1.96% 354,374,425
2010-06-25 2010-06-23 8.811 40,878,650 -197,314 1.96% 360,174,521
2010-06-24 2010-06-22 8.907 41,075,964 +154,528 1.97% 365,868,353
2010-06-23 2010-06-21 8.907 40,921,436 +215,176 1.96% 364,491,954
2010-06-22 2010-06-18 8.450 40,706,260 +54,417 1.95% 343,956,622
2010-06-21 2010-06-17 8.113 40,651,843 -6,231 1.95% 329,796,086
2010-06-18 2010-06-15 7.992 40,658,074 +172,391 1.95% 324,952,769
2010-06-17 2010-06-14 8.040 40,485,683 +22,016 1.94% 325,524,210
2010-06-15 2010-06-11 7.944 40,463,667 +161,382 1.94% 321,450,818
2010-06-14 2010-06-10 7.968 40,302,285 +4,154 1.93% 321,138,978
2010-06-11 2010-06-09 7.968 40,298,131 +24,301 1.93% 321,105,878
2010-06-09 2010-06-07 7.872 40,273,830 +22,639 1.93% 317,034,147
2010-06-08 2010-06-04 8.113 40,251,191 +20,770 1.93% 326,545,718
2010-06-07 2010-06-03 8.065 40,230,421 +115,481 1.93% 324,440,260
2010-06-04 2010-06-02 7.944 40,114,940 +33,232 1.92% 318,680,466
2010-06-03 2010-06-01 7.896 40,081,708 +11,215 1.92% 316,486,668
2010-06-02 2010-05-31 8.257 40,070,493 +831 1.92% 330,867,540
2010-06-01 2010-05-28 8.113 40,069,662 -90,972 1.92% 325,073,028
2010-05-31 2010-05-27 8.089 40,160,634 +831 1.92% 324,844,258
2010-05-28 2010-05-26 7.824 40,159,803 -3,324 1.92% 314,202,974
2010-05-27 2010-05-25 7.511 40,163,127 -108,003 1.92% 301,659,821
2010-05-26 2010-05-24 7.920 40,271,130 +157,020 1.93% 318,951,810
2010-05-25 2010-05-20 7.390 40,114,110 +103,227 1.92% 296,463,269
2010-05-24 2010-05-19 7.511 40,010,883 +27,209 1.92% 300,516,337
2010-05-20 2010-05-18 7.800 39,983,674 +29,077 1.92% 311,862,435
2010-05-19 2010-05-17 8.292 39,954,597 +217,669 1.91% 331,305,237
2010-05-18 2010-05-14 8.467 39,736,928 +1,441,079 1.90% 336,447,612
2010-05-17 2010-05-13 8.517 38,295,849 +6,006 1.90% 326,159,133
2010-05-14 2010-05-12 8.492 38,289,843 +6,806 1.90% 325,151,652
2010-05-13 2010-05-11 8.642 38,283,037 +10,010 1.90% 330,830,807
2010-05-12 2010-05-10 8.767 38,273,027 +10,010 1.90% 335,523,845
2010-05-11 2010-05-07 8.642 38,263,017 +103,299 1.90% 330,657,800
2010-05-10 2010-05-06 8.517 38,159,718 +47,045 1.90% 324,999,728
2010-05-07 2010-05-05 8.667 38,112,673 +103,099 1.90% 330,310,475
2010-05-06 2010-05-04 8.792 38,009,574 -22,021 1.89% 334,163,590
2010-05-05 2010-05-03 8.817 38,031,595 +49,847 1.89% 335,307,067
2010-05-04 2010-04-30 8.966 37,981,748 +6,406 1.89% 340,559,390
2010-05-03 2010-04-29 8.991 37,975,342 -20,419 1.89% 341,450,424
2010-04-30 2010-04-28 8.866 37,995,761 +4,404 1.89% 336,889,102
2010-04-29 2010-04-27 8.866 37,991,357 +116,912 1.89% 336,850,054
2010-04-28 2010-04-26 8.966 37,874,445 +3,203 1.88% 339,597,269
2010-04-27 2010-04-23 8.792 37,871,242 +675,648 1.88% 332,947,435
2010-04-26 2010-04-22 9.016 37,195,594 +216,207 1.85% 335,368,419
2010-04-23 2010-04-21 9.241 36,979,387 +802,369 1.84% 341,731,407
2010-04-22 2010-04-20 9.191 36,177,018 +12,012 1.80% 332,509,492
2010-04-21 2010-04-19 9.066 36,165,006 +217,809 1.80% 327,882,795
2010-04-20 2010-04-16 9.466 35,947,197 +108,904 1.79% 340,273,168
2010-04-19 2010-04-15 9.541 35,838,293 +62,060 1.78% 341,927,587
2010-04-16 2010-04-14 9.766 35,776,233 -158,152 1.78% 349,377,417
2010-04-15 2010-04-13 9.741 35,934,385 -14,013 1.79% 350,024,373
2010-04-14 2010-04-12 9.641 35,948,398 -139,935 1.79% 346,569,475
2010-04-13 2010-04-09 10.040 36,088,333 -152,145 1.79% 362,340,048
2010-04-12 2010-04-08 10.140 36,240,478 -98,895 1.80% 367,488,212
2010-04-09 2010-04-07 10.365 36,339,373 +46,044 1.81% 376,659,555
2010-04-08 2010-04-01 10.265 36,293,329 +501,681 1.80% 372,556,453
2010-04-07 2010-03-31 9.915 35,791,648 +8,408 1.78% 354,891,555
2010-04-01 2010-03-30 9.891 35,783,240 -80,077 1.78% 353,914,462
2010-03-31 2010-03-29 9.741 35,863,317 -40,038 1.78% 349,332,124
2010-03-30 2010-03-26 9.516 35,903,355 +144,138 1.79% 341,651,610
2010-03-29 2010-03-25 9.541 35,759,217 +4,004 1.78% 341,173,135
2010-03-26 2010-03-24 9.591 35,755,213 -8,008 1.78% 342,920,980
2010-03-25 2010-03-23 9.566 35,763,221 +24,023 1.78% 342,104,560
2010-03-22 2010-03-18 10.165 35,739,198 -87,083 1.78% 363,297,722
2010-03-19 2010-03-17 9.990 35,826,281 +42,641 1.78% 357,919,353
2010-03-18 2010-03-16 9.841 35,783,640 -171,765 1.78% 352,130,951
2010-03-17 2010-03-15 9.866 35,955,405 +160,954 1.79% 354,719,238
2010-03-16 2010-03-12 10.040 35,794,451 -24,023 1.78% 359,389,365
2010-03-15 2010-03-11 10.165 35,818,474 -448,430 1.78% 364,103,582
2010-03-12 2010-03-10 10.240 36,266,904 -24,023 1.80% 371,379,393
2010-03-11 2010-03-09 10.140 36,290,927 +342,328 1.80% 367,999,779
2010-03-10 2010-03-08 9.965 35,948,599 +172,165 1.79% 358,243,507
2010-03-09 2010-03-05 9.866 35,776,434 +2,002 1.78% 352,953,594
2010-03-08 2010-03-04 9.841 35,774,432 -12,011 1.78% 352,040,340
2010-03-05 2010-03-03 10.090 35,786,443 -32,832 1.78% 361,096,568
2010-03-04 2010-03-02 9.940 35,819,275 +130,325 1.78% 356,060,113
2010-03-03 2010-03-01 9.866 35,688,950 +68,866 1.77% 352,090,518
2010-03-02 2010-02-26 9.416 35,620,084 +4,004 1.77% 335,397,447
2010-02-26 2010-02-24 9.391 35,616,080 +10,210 1.77% 334,470,197
2010-02-25 2010-02-23 9.416 35,605,870 +9,609 1.77% 335,263,608
2010-02-23 2010-02-19 9.316 35,596,261 +24,023 1.77% 331,616,916
2010-02-22 2010-02-18 9.491 35,572,238 +124,119 1.77% 337,612,290
2010-02-19 2010-02-17 9.666 35,448,119 -1,201 1.76% 342,631,764
2010-02-18 2010-02-12 9.591 35,449,320 +50,248 1.76% 339,987,223
2010-02-17 2010-02-11 9.566 35,399,072 +5,205 1.76% 338,621,176
2010-02-12 2010-02-10 9.241 35,393,867 +64,062 1.76% 327,079,407
2010-02-11 2010-02-09 9.216 35,329,805 +8,007 1.76% 325,605,003
2010-02-10 2010-02-08 9.041 35,321,798 +32,832 1.76% 319,355,820
2010-02-09 2010-02-05 9.141 35,288,966 +24,423 1.75% 322,584,489
2010-02-08 2010-02-04 9.591 35,264,543 +8,008 1.75% 338,215,064
2010-02-05 2010-02-03 9.766 35,256,535 +26,025 1.75% 344,302,239
2010-02-04 2010-02-02 9.366 35,230,510 +32,031 1.75% 329,969,395
2010-02-03 2010-02-01 9.416 35,198,479 +8,007 1.75% 331,427,629
2010-02-02 2010-01-29 9.241 35,190,472 +58,056 1.75% 325,199,806
2010-02-01 2010-01-28 9.316 35,132,416 +38,036 1.75% 327,295,708
2010-01-29 2010-01-27 9.316 35,094,380 +50,048 1.75% 326,941,363
2010-01-28 2010-01-26 9.516 35,044,332 -150,544 1.74% 333,477,260
2010-01-27 2010-01-25 9.641 35,194,876 +32,031 1.75% 339,304,959
2010-01-26 2010-01-22 9.990 35,162,845 +82,679 1.75% 351,291,353
2010-01-25 2010-01-21 10.265 35,080,166 +78,075 1.74% 360,103,153
2010-01-22 2010-01-20 10.490 35,002,091 +101,297 1.74% 367,169,622
2010-01-21 2010-01-19 10.590 34,900,794 +45,644 1.74% 369,593,757
2010-01-20 2010-01-18 10.515 34,855,150 +4,004 1.73% 366,498,764
2010-01-19 2010-01-15 10.565 34,851,146 +5,805 1.73% 368,197,549
2010-01-18 2010-01-14 10.590 34,845,341 +45,243 1.73% 369,006,518
2010-01-15 2010-01-13 10.690 34,800,098 -187,579 1.73% 372,004,076
2010-01-14 2010-01-12 11.114 34,987,677 +4,003 1.74% 388,864,755
2010-01-13 2010-01-11 11.189 34,983,674 +14,014 1.74% 391,441,524
2010-01-11 2010-01-07 11.364 34,969,660 +388,372 1.74% 397,398,541
2010-01-08 2010-01-06 11.314 34,581,288 -1,201 1.72% 391,257,638
2010-01-07 2010-01-05 11.314 34,582,489 +2,002 1.72% 391,271,227
2010-01-06 2010-01-04 11.264 34,580,487 -10,610 1.72% 389,521,209
2010-01-05 2009-12-31 11.489 34,591,097 +12,812 1.72% 397,416,257
2009-12-30 2009-12-28 11.239 34,578,285 +2,002 1.72% 388,632,777
2009-12-29 2009-12-24 11.189 34,576,283 +19,018 1.72% 386,883,119
2009-12-28 2009-12-22 10.989 34,557,265 +16,816 1.72% 379,765,495
2009-12-21 2009-12-17 11.264 34,540,449 +448,430 1.72% 389,070,213
2009-12-18 2009-12-16 11.064 34,092,019 -154,548 1.70% 377,207,145
2009-12-17 2009-12-15 11.314 34,246,567 -360,746 1.70% 387,470,557
2009-12-16 2009-12-14 11.789 34,607,313 +4,004 1.72% 407,974,803
2009-12-14 2009-12-10 11.614 34,603,309 -72,269 1.72% 401,877,828
2009-12-11 2009-12-09 11.889 34,675,578 -9,409 1.72% 412,243,792
2009-12-10 2009-12-08 12.163 34,684,987 +108,304 1.72% 421,884,879
2009-12-09 2009-12-07 11.864 34,576,683 +28,027 1.72% 410,204,481
2009-12-08 2009-12-04 11.964 34,548,656 -16,016 1.72% 413,323,533
2009-12-07 2009-12-03 11.988 34,564,672 -248,238 1.72% 414,378,429
2009-12-04 2009-12-02 11.614 34,812,910 +388,573 1.73% 404,312,104
2009-12-03 2009-12-01 11.239 34,424,337 +119,714 1.71% 386,902,522
2009-12-02 2009-11-30 11.414 34,304,623 -2,602 1.71% 391,554,585
2009-12-01 2009-11-27 11.064 34,307,225 +222,213 1.71% 379,588,266
2009-11-30 2009-11-26 11.489 34,085,012 -32,031 1.69% 391,601,859
2009-11-27 2009-11-25 11.739 34,117,043 +8,208 1.70% 400,490,947
2009-11-26 2009-11-24 11.764 34,108,835 +60,058 1.70% 401,246,499
2009-11-25 2009-11-23 11.714 34,048,777 +37,235 1.69% 398,839,187
2009-11-24 2009-11-20 11.789 34,011,542 +200,312 1.69% 400,951,445
2009-11-23 2009-11-19 11.814 33,811,230 +12,012 1.68% 399,434,500
2009-11-20 2009-11-18 11.988 33,799,218 +11,611 1.68% 405,201,787
2009-11-19 2009-11-17 12.288 33,787,607 -1,762 1.68% 415,189,153
2009-11-18 2009-11-16 12.288 33,789,369 -63,661 1.68% 415,210,805
2009-11-17 2009-11-13 12.238 33,853,030 +19,219 1.68% 414,302,056
2009-11-16 2009-11-12 12.263 33,833,811 +12,612 1.68% 414,911,883
2009-11-13 2009-11-11 12.388 33,821,199 -152,146 1.68% 418,980,816
2009-11-12 2009-11-10 12.438 33,973,345 +66,063 1.69% 422,562,657
2009-11-11 2009-11-09 12.463 33,907,282 +4,004 1.69% 422,587,830
2009-11-10 2009-11-06 12.438 33,903,278 +6,406 1.69% 421,691,159
2009-11-09 2009-11-05 12.363 33,896,872 -42,440 1.69% 419,071,653
2009-11-06 2009-11-04 12.238 33,939,312 +4,004 1.69% 415,357,997
2009-11-05 2009-11-03 12.163 33,935,308 -362,548 1.69% 412,766,287
2009-11-03 2009-10-30 12.013 34,297,856 +12,011 1.71% 412,036,331
2009-11-02 2009-10-29 11.789 34,285,845 -21,820 1.70% 404,185,118
2009-10-30 2009-10-28 12.163 34,307,665 +10,410 1.71% 417,295,387
2009-10-29 2009-10-27 12.338 34,297,255 -1,247,997 1.71% 423,165,033
2009-10-28 2009-10-23 12.563 35,545,252 +182,575 1.77% 446,553,035
2009-10-27 2009-10-22 12.538 35,362,677 -83,280 1.76% 443,376,136
2009-10-23 2009-10-21 12.613 35,445,957 +970,331 1.76% 447,076,196
2009-10-22 2009-10-20 12.263 34,475,626 -18,018 1.71% 422,782,610
2009-10-21 2009-10-19 12.038 34,493,644 -97,493 1.72% 415,249,939
2009-10-20 2009-10-16 11.539 34,591,137 -38,837 1.72% 399,144,616
2009-10-19 2009-10-15 11.689 34,629,974 -138,333 1.72% 404,782,269
2009-10-16 2009-10-14 11.439 34,768,307 -48,446 1.73% 397,715,470
2009-10-14 2009-10-12 11.289 34,816,753 +16,994 1.73% 393,046,393
2009-10-13 2009-10-09 11.439 34,799,759 +86,293 1.73% 398,080,994
2009-10-12 2009-10-08 11.414 34,713,466 +79,900 1.73% 396,224,957
2009-10-09 2009-10-07 11.339 34,633,566 +206,943 1.73% 392,712,223
2009-10-08 2009-10-06 11.414 34,426,623 +42,348 1.72% 392,950,886
2009-10-07 2009-10-05 10.964 34,384,275 +71,910 1.71% 376,975,381
2009-10-06 2009-10-02 10.914 34,312,365 +3,996 1.71% 374,469,239
2009-10-02 2009-09-29 11.389 34,308,369 +21,573 1.71% 390,742,342
2009-09-30 2009-09-28 11.264 34,286,796 +7,990 1.71% 386,205,473
2009-09-28 2009-09-24 11.464 34,278,806 -378,730 1.71% 392,979,748
2009-09-25 2009-09-23 11.790 34,657,536 -7,990 1.73% 408,599,279
2009-09-24 2009-09-22 11.865 34,665,526 -19,975 1.73% 411,296,622
2009-09-23 2009-09-21 11.840 34,685,501 -37,553 1.73% 410,665,405
2009-09-22 2009-09-18 12.365 34,723,054 -19,177 1.73% 429,362,263
2009-09-21 2009-09-17 12.340 34,742,231 -43,945 1.73% 428,729,758
2009-09-18 2009-09-16 12.040 34,786,176 -248,492 1.73% 418,823,240
2009-09-17 2009-09-15 11.915 35,034,668 -324,996 1.75% 417,430,295
2009-09-16 2009-09-14 11.965 35,359,664 -7,990 1.76% 423,072,729
2009-09-14 2009-09-10 12.165 35,367,654 -103,072 1.76% 430,250,644
2009-09-11 2009-09-09 12.090 35,470,726 +1,998 1.77% 428,840,915
2009-09-10 2009-09-08 12.140 35,468,728 -15,981 1.77% 430,592,398
2009-09-09 2009-09-07 12.516 35,484,709 -156,006 1.77% 444,109,700
2009-09-08 2009-09-04 12.265 35,640,715 +107,826 1.78% 437,140,952
2009-09-07 2009-09-03 11.589 35,532,889 +330,390 1.77% 411,803,958
2009-09-04 2009-09-02 11.139 35,202,499 +409,292 1.75% 392,114,148
2009-09-03 2009-09-01 11.039 34,793,207 +949,221 1.73% 384,071,478
2009-09-02 2009-08-31 10.738 33,843,986 +31,561 1.69% 363,427,515
2009-09-01 2009-08-28 10.914 33,812,425 -338,580 1.69% 369,013,126
2009-08-31 2009-08-27 11.239 34,151,005 -1,112,618 1.70% 383,821,091
2009-08-28 2009-08-26 11.940 35,263,623 -235,707 1.76% 421,040,929
2009-08-27 2009-08-25 12.315 35,499,330 -40,350 1.77% 437,184,006
2009-08-26 2009-08-24 12.165 35,539,680 -440,453 1.77% 432,343,355
2009-08-25 2009-08-21 11.664 35,980,133 -1,466,779 1.79% 419,689,097
2009-08-24 2009-08-20 11.840 37,446,912 +398,306 1.87% 443,359,641
2009-08-21 2009-08-19 11.815 37,048,606 +224,321 1.85% 437,716,458
2009-08-20 2009-08-18 12.040 36,824,285 -212,936 1.84% 443,361,937
2009-08-19 2009-08-17 12.015 37,037,221 +23,571 1.85% 444,998,592
2009-08-18 2009-08-14 12.465 37,013,650 +52,735 1.84% 461,392,215
2009-08-17 2009-08-13 12.365 36,960,915 +676,160 1.84% 457,034,168
2009-08-14 2009-08-12 12.015 36,284,755 +542,926 1.81% 435,957,786
2009-08-13 2009-08-11 12.516 35,741,829 +826,174 1.78% 447,327,691
2009-08-12 2009-08-10 12.766 34,915,655 +31,560 1.74% 445,727,445
2009-08-11 2009-08-07 12.415 34,884,095 -2,263,948 1.74% 433,099,960
2009-08-10 2009-08-06 12.941 37,148,043 -2,226,475 1.85% 480,734,720
2009-08-07 2009-08-05 13.216 39,374,518 -219,727 1.96% 520,389,085
2009-08-06 2009-08-04 13.266 39,594,245 +73,708 1.97% 525,275,254
2009-08-05 2009-08-03 13.767 39,520,537 +94,882 1.97% 544,082,219
2009-08-04 2009-07-31 13.742 39,425,655 -22,971 1.96% 541,789,106
2009-08-03 2009-07-30 13.367 39,448,626 -345,571 1.97% 527,293,168
2009-07-31 2009-07-29 13.141 39,794,197 +14,382 1.98% 522,947,457
2009-07-30 2009-07-28 13.917 39,779,815 +3,796 1.98% 553,626,101
2009-07-29 2009-07-27 13.867 39,776,019 +704,724 1.98% 551,582,000
2009-07-28 2009-07-24 13.442 39,071,295 +193,161 1.95% 525,183,530
2009-07-27 2009-07-23 13.517 38,878,134 +684,549 1.94% 525,506,604
2009-07-24 2009-07-22 12.791 38,193,585 -1,504,731 1.90% 488,528,980
2009-07-23 2009-07-21 13.266 39,698,316 -277,655 1.98% 526,655,908
2009-07-22 2009-07-20 13.141 39,975,971 -799 1.99% 525,336,203
2009-07-21 2009-07-17 13.216 39,976,770 -161,000 1.99% 528,348,684
2009-07-20 2009-07-16 12.941 40,137,770 +308,816 2.00% 519,424,929
2009-07-17 2009-07-15 12.691 39,828,954 +259,678 1.98% 505,458,922
2009-07-16 2009-07-14 12.541 39,569,276 +1,053,691 1.97% 496,220,653
2009-07-15 2009-07-13 12.365 38,515,585 +213,735 1.92% 476,258,186
2009-07-14 2009-07-10 12.741 38,301,850 +319,403 1.91% 487,996,312
2009-07-13 2009-07-09 12.566 37,982,447 +179,178 1.89% 477,271,678
2009-07-10 2009-07-08 12.365 37,803,269 +848,746 1.88% 467,450,159
2009-07-09 2009-07-07 12.941 36,954,523 +320,482 1.84% 478,230,367
2009-07-08 2009-07-06 13.867 36,634,041 +1,258,497 1.83% 508,011,564
2009-07-07 2009-07-03 13.417 35,375,544 -1,487,353 1.76% 474,620,970
2009-07-06 2009-07-02 13.066 36,862,897 +648,794 1.84% 481,658,215
2009-07-03 2009-06-30 13.291 36,214,103 -1,695,494 1.80% 481,339,231
2009-07-02 2009-06-29 13.667 37,909,597 -1,084,653 1.89% 518,108,618
2009-06-30 2009-06-26 13.367 38,994,250 +3,557,534 1.94% 521,219,716
2009-06-29 2009-06-25 13.492 35,436,716 +1,251,446 1.93% 478,102,747
2009-06-26 2009-06-24 12.340 34,185,270 +791,617 1.86% 421,856,689
2009-06-25 2009-06-23 11.990 33,393,653 -247,293 1.82% 400,385,600
2009-06-24 2009-06-22 12.490 33,640,946 +17,778 1.83% 420,191,973
2009-06-23 2009-06-19 12.290 33,623,168 -1,486,954 1.83% 413,236,932
2009-06-22 2009-06-18 12.215 35,110,122 -1,505,330 1.91% 428,875,430
2009-06-19 2009-06-17 12.741 36,615,452 +1,188,124 2.19% 466,510,248
2009-06-18 2009-06-16 12.766 35,427,328 -118,253 2.12% 452,259,377
2009-06-17 2009-06-15 12.440 35,545,581 -56,730 2.13% 442,202,315
2009-06-16 2009-06-12 13.141 35,602,311 +1,468,177 2.13% 467,860,628
2009-06-15 2009-06-11 12.716 34,134,134 +3,200,226 2.04% 434,041,852
2009-06-12 2009-06-10 13.116 30,933,908 +1,179,535 1.85% 405,737,438
2009-06-11 2009-06-09 12.841 29,754,373 -1,074,466 1.78% 382,073,727
2009-06-10 2009-06-08 13.667 30,828,839 -3,474,485 1.84% 421,336,243
2009-06-09 2009-06-05 13.567 34,303,324 +446,046 2.05% 465,387,268
2009-06-08 2009-06-04 14.017 33,857,278 -606,646 2.02% 474,590,535
2009-06-05 2009-06-03 14.293 34,463,924 +365,546 2.06% 492,583,475
2009-06-04 2009-06-02 13.141 34,098,378 -557,907 2.04% 448,096,994
2009-06-03 2009-06-01 13.642 34,656,285 -148,416 2.07% 472,778,278
2009-06-02 2009-05-29 12.516 34,804,701 -746,673 2.08% 435,599,044
2009-06-01 2009-05-27 11.639 35,551,374 +530,941 2.13% 413,797,964
2009-05-29 2009-05-26 11.289 35,020,433 +264,072 2.09% 395,345,736
2009-05-27 2009-05-25 13.657 34,756,361 -559,905 2.08% 474,667,437
2009-05-26 2009-05-22 12.940 35,316,266 +3,201,490 2.11% 456,980,389
2009-05-25 2009-05-21 13.216 32,114,776 +763,504 2.12% 424,414,636
2009-05-22 2009-05-20 12.581 31,351,272 -1,305,732 2.07% 394,430,009
2009-05-21 2009-05-19 13.133 32,657,004 +377,312 2.15% 428,877,471
2009-05-20 2009-05-18 13.243 32,279,692 +649,695 2.13% 427,484,686
2009-05-19 2009-05-15 12.912 31,629,997 -388,730 2.08% 408,408,663
2009-05-18 2009-05-14 12.195 32,018,727 +237,406 2.11% 390,459,750
2009-05-15 2009-05-13 11.588 31,781,321 +1,562,529 2.09% 368,274,100
2009-05-14 2009-05-12 10.843 30,218,792 +318,776 1.99% 327,657,106
2009-05-13 2009-05-11 10.595 29,900,016 -1,396,163 1.97% 316,776,230
2009-05-12 2009-05-08 11.008 31,296,179 +1,224,905 2.06% 344,519,774
2009-05-11 2009-05-07 10.539 30,071,274 -1,251,546 1.98% 316,931,300
2009-05-08 2009-05-06 11.312 31,322,820 -1,783,986 2.06% 354,319,172
2009-05-07 2009-05-05 10.870 33,106,806 +356,471 2.18% 359,884,753
2009-05-06 2009-05-04 10.319 32,750,335 -882,932 2.16% 337,938,203
2009-05-05 2009-04-30 9.270 33,633,267 +3,081,201 2.22% 311,787,194
2009-05-04 2009-04-29 8.360 30,552,066 +758,611 2.01% 255,407,210
2009-04-30 2009-04-28 7.642 29,793,455 -6,886 1.96% 227,693,472
2009-04-29 2009-04-27 7.863 29,800,341 -231,607 1.96% 234,323,602
2009-04-28 2009-04-24 8.305 30,031,948 +106,198 1.98% 249,402,005
2009-04-27 2009-04-23 8.029 29,925,750 -7,249 1.97% 240,263,597
2009-04-24 2009-04-22 7.780 29,932,999 +60,167 1.97% 232,889,163
2009-04-23 2009-04-21 8.139 29,872,832 +60,167 1.97% 243,135,488
2009-04-22 2009-04-20 8.636 29,812,665 -5,799 1.97% 257,451,294
2009-04-21 2009-04-17 8.856 29,818,464 -6,887 1.97% 264,082,877
2009-04-20 2009-04-16 9.160 29,825,351 -389,635 1.97% 273,195,530
2009-04-17 2009-04-15 9.684 30,214,986 +241,030 1.99% 292,603,459
2009-04-16 2009-04-14 9.684 29,973,956 +187,750 1.98% 290,269,312
2009-04-15 2009-04-09 8.718 29,786,206 +47,119 1.96% 259,688,198
2009-04-14 2009-04-08 8.249 29,739,087 -85,901 1.96% 245,328,928
2009-04-09 2009-04-07 8.774 29,824,988 -555,820 1.97% 261,672,051
2009-04-08 2009-04-06 8.774 30,380,808 -1,456,149 2.00% 266,548,585
2009-04-07 2009-04-03 9.408 31,836,957 -2,777,105 2.10% 299,526,927
2009-04-06 2009-04-02 8.525 34,614,062 -950,167 2.28% 295,094,414
2009-04-03 2009-04-01 7.808 35,564,229 +208,773 2.34% 277,683,308
2009-04-02 2009-03-31 7.532 35,355,456 +526,823 2.33% 266,298,691
2009-04-01 2009-03-30 6.953 34,828,633 +920,084 2.30% 242,151,359
2009-03-31 2009-03-27 7.560 33,908,549 +1,318,055 2.24% 256,336,063
2009-03-30 2009-03-26 6.594 32,590,494 +168,902 2.15% 214,901,173
2009-03-27 2009-03-25 6.622 32,421,592 +711,674 2.14% 214,681,944
2009-03-26 2009-03-24 6.622 31,709,918 -14,135 2.09% 209,969,543
2009-03-25 2009-03-23 6.180 31,724,053 +775,284 2.09% 196,058,929
2009-03-24 2009-03-20 5.656 30,948,769 -541,866 2.04% 175,043,981
2009-03-23 2009-03-19 5.877 31,490,635 +1,258,795 2.08% 185,059,320
2009-03-20 2009-03-18 5.518 30,231,840 -39,145 1.99% 166,818,617
2009-03-19 2009-03-17 5.380 30,270,985 +135,557 2.00% 162,858,753
2009-03-18 2009-03-16 5.601 30,135,428 +311,708 1.99% 168,780,917
2009-03-17 2009-03-13 5.242 29,823,720 -21,747 1.97% 156,338,289
2009-03-16 2009-03-12 4.966 29,845,467 -17,397 1.97% 148,217,958
2009-03-13 2009-03-11 4.994 29,862,864 -11,599 1.97% 149,128,268
2009-03-12 2009-03-10 4.801 29,874,463 +4,350 1.97% 143,416,559
2009-03-10 2009-03-06 4.911 29,870,113 -14,498 1.97% 146,692,128
2009-03-09 2009-03-05 4.994 29,884,611 -18,123 1.97% 149,236,867
2009-03-06 2009-03-04 5.214 29,902,734 -8,699 1.97% 155,927,474
2009-03-05 2009-03-03 4.828 29,911,433 -7,249 1.97% 144,419,291
2009-03-04 2009-03-02 4.718 29,918,682 -7,249 1.97% 141,152,479
2009-03-03 2009-02-27 4.939 29,925,931 +10,874 1.97% 147,791,903
2009-03-02 2009-02-26 4.883 29,915,057 -36,970 1.97% 146,087,495
2009-02-27 2009-02-25 5.132 29,952,027 +7,973 1.97% 153,705,392
2009-02-26 2009-02-24 5.159 29,944,054 +18,123 1.97% 154,490,630
2009-02-25 2009-02-23 5.297 29,925,931 -92,425 1.97% 158,525,394
2009-02-24 2009-02-20 5.187 30,018,356 +7,249 1.98% 155,702,180
2009-02-23 2009-02-19 5.490 30,011,107 -7,249 1.98% 164,772,615
2009-02-20 2009-02-18 5.297 30,018,356 +25,372 1.98% 159,014,993
2009-02-19 2009-02-17 5.242 29,992,984 +18,122 1.98% 157,225,585
2009-02-18 2009-02-16 5.518 29,974,862 -54,368 1.98% 165,400,619
2009-02-17 2009-02-13 5.601 30,029,230 +39,870 1.98% 168,186,129
2009-02-16 2009-02-12 5.490 29,989,360 -253,716 1.98% 164,653,215
2009-02-13 2009-02-11 5.518 30,243,076 -38,058 1.99% 166,880,617
2009-02-12 2009-02-10 5.711 30,281,134 -155,491 2.00% 172,938,792
2009-02-11 2009-02-09 5.794 30,436,625 +548,389 2.01% 176,346,047
2009-02-10 2009-02-06 5.546 29,888,236 +68,141 1.97% 165,747,231
2009-02-09 2009-02-05 5.077 29,820,095 +8,699 1.97% 151,382,888
2009-02-06 2009-02-04 5.104 29,811,396 +25,371 1.97% 152,161,221
2009-02-05 2009-02-03 4.966 29,786,025 +6,525 1.96% 147,922,758
2009-02-04 2009-02-02 5.187 29,779,500 +12,685 1.96% 154,463,258
2009-01-30 2009-01-23 5.132 29,766,815 -6,886 1.96% 152,754,936
2009-01-29 2009-01-22 5.297 29,773,701 -51,106 1.96% 157,718,992
2009-01-23 2009-01-21 5.214 29,824,807 +25,372 1.97% 155,521,124
2009-01-22 2009-01-20 5.490 29,799,435 +9,423 1.96% 163,610,453
2009-01-21 2009-01-19 5.656 29,790,012 +8,699 1.96% 168,490,136
2009-01-20 2009-01-16 6.015 29,781,313 +49,656 1.96% 179,122,555
2009-01-19 2009-01-15 5.932 29,731,657 +2,537 1.96% 176,363,015
2009-01-16 2009-01-14 5.849 29,729,120 +10,149 1.96% 173,887,297
2009-01-15 2009-01-13 5.849 29,718,971 +3,262 1.96% 173,827,935
2009-01-14 2009-01-12 5.794 29,715,709 -17,760 1.96% 172,169,149
2009-01-13 2009-01-09 6.208 29,733,469 -50,743 1.96% 184,577,195
2009-01-12 2009-01-08 6.097 29,784,212 -5,618 1.96% 181,605,221
2009-01-09 2009-01-07 6.511 29,789,830 +68,141 1.96% 193,967,947
2009-01-08 2009-01-06 7.035 29,721,689 -14,499 1.96% 209,104,610
2009-01-07 2009-01-05 7.091 29,736,188 -5,799 1.96% 210,847,453
2009-01-06 2009-01-02 7.118 29,741,987 +18,123 1.96% 211,709,149
2009-01-05 2008-12-31 6.760 29,723,864 -186,663 1.96% 200,919,131
2009-01-02 2008-12-29 6.732 29,910,527 -44,400 1.97% 201,355,656
2008-12-30 2008-12-24 6.732 29,954,927 -287,062 1.97% 201,654,554
2008-12-29 2008-12-22 7.035 30,241,989 +204,061 1.99% 212,765,140
2008-12-23 2008-12-19 7.504 30,037,928 +70,315 1.98% 225,418,117
2008-12-22 2008-12-18 7.367 29,967,613 +284,162 1.98% 220,756,426
2008-12-19 2008-12-17 6.622 29,683,451 -725 1.96% 196,551,143
2008-12-18 2008-12-16 6.097 29,684,176 -26,640 1.96% 180,995,265
2008-12-17 2008-12-15 5.684 29,710,816 +63,973 1.96% 168,861,927
2008-12-16 2008-12-12 6.042 29,646,843 -245,742 1.95% 179,131,726
2008-12-15 2008-12-11 6.484 29,892,585 -725 1.97% 193,812,274
2008-12-12 2008-12-10 6.897 29,893,310 -57,268 1.97% 206,188,271
2008-12-11 2008-12-09 6.622 29,950,578 -353,028 1.97% 198,319,944
2008-12-10 2008-12-08 6.677 30,303,606 +326,388 2.00% 202,329,691
2008-12-09 2008-12-05 5.352 29,977,218 +18,485 1.98% 160,451,210
2008-12-08 2008-12-04 4.773 29,958,733 -212,759 1.97% 142,994,551
2008-12-05 2008-12-03 5.187 30,171,492 +163,103 1.99% 156,496,481
2008-12-04 2008-12-02 4.635 30,008,389 +6,887 1.98% 139,091,921
2008-12-03 2008-12-01 4.994 30,001,502 +262,415 1.98% 149,820,594
2008-12-02 2008-11-28 4.663 29,739,087 -4,350 1.96% 138,664,177
2008-12-01 2008-11-27 4.663 29,743,437 -12,323 1.96% 138,684,459
2008-11-28 2008-11-26 4.166 29,755,760 +47,844 1.96% 123,964,672
2008-11-27 2008-11-25 3.945 29,707,916 -24,647 1.96% 117,208,246
2008-11-26 2008-11-24 3.642 29,732,563 +78,652 1.96% 108,281,988
2008-11-25 2008-11-21 4.001 29,653,911 +10,874 1.95% 118,631,473
2008-11-24 2008-11-20 3.725 29,643,037 +50,380 1.95% 110,409,491
2008-11-21 2008-11-19 4.001 29,592,657 -10,873 1.95% 118,386,424
2008-11-20 2008-11-18 4.001 29,603,530 +12,142 1.95% 118,429,922
2008-11-18 2008-11-14 4.635 29,591,388 +65,241 1.95% 137,159,079
2008-11-17 2008-11-13 4.470 29,526,147 +2,175 1.95% 131,968,942
2008-11-14 2008-11-12 4.635 29,523,972 -3,625 1.95% 136,846,599
2008-11-13 2008-11-11 4.801 29,527,597 +3,625 1.95% 141,751,380
2008-11-11 2008-11-07 4.966 29,523,972 +3,624 1.95% 146,621,356
2008-11-10 2008-11-06 5.077 29,520,348 -9,061 1.95% 149,861,211
2008-11-07 2008-11-05 5.794 29,529,409 +24,103 1.95% 171,089,750
2008-11-06 2008-11-04 4.745 29,505,306 +19,391 1.94% 140,016,272
2008-11-05 2008-11-03 4.414 29,485,915 +50,744 1.94% 130,162,096
2008-11-04 2008-10-31 4.745 29,435,171 +37,695 1.94% 139,683,449
2008-11-03 2008-10-30 4.083 29,397,476 +5,436 1.94% 120,038,815
2008-10-31 2008-10-29 3.476 29,392,040 -362 1.94% 102,176,310
2008-10-30 2008-10-28 3.532 29,392,402 +40,232 1.94% 103,799,435
2008-10-29 2008-10-27 3.394 29,352,170 -60,167 1.93% 99,608,240
2008-10-28 2008-10-24 3.973 29,412,337 -11,236 1.94% 116,853,565
2008-10-27 2008-10-23 4.414 29,423,573 +297,210 1.94% 129,886,895
2008-10-24 2008-10-22 3.863 29,126,363 -79,014 1.92% 112,503,034
2008-10-23 2008-10-21 5.159 29,205,377 -87,713 1.93% 150,679,567
2008-10-22 2008-10-20 5.821 29,293,090 +289,961 1.93% 170,528,740
2008-10-20 2008-10-16 6.677 29,003,129 +3,624 1.91% 193,646,727
2008-10-17 2008-10-15 7.118 28,999,505 +39,145 1.91% 206,424,020
2008-10-16 2008-10-14 7.808 28,960,360 +1,450 1.91% 226,120,706
2008-10-15 2008-10-13 7.344 28,958,910 +48,387 1.91% 212,682,198
2008-10-14 2008-10-10 6.777 28,910,523 +792,122 1.91% 195,930,936
2008-10-10 2008-10-08 7.599 28,118,401 +21,512 1.90% 213,685,267
2008-10-09 2008-10-06 8.507 28,096,889 +1,058 1.90% 239,016,925
2008-10-08 2008-10-03 9.074 28,095,831 +15,517 1.90% 254,941,787
2008-10-06 2008-10-02 9.613 28,080,314 +38,792 1.90% 269,929,794
2008-10-02 2008-09-29 9.584 28,041,522 -11,991 1.90% 268,761,742
2008-09-30 2008-09-26 10.350 28,053,513 +11,991 1.90% 290,354,982
2008-09-29 2008-09-25 10.775 28,041,522 -17,633 1.90% 302,158,171
2008-09-26 2008-09-24 10.662 28,059,155 +17,633 1.90% 299,165,561
2008-09-25 2008-09-23 11.116 28,041,522 +3,526 1.90% 311,700,008
2008-09-24 2008-09-22 11.910 28,037,996 -17,633 1.90% 333,922,301
2008-09-23 2008-09-19 12.392 28,055,629 -7,053 1.90% 347,656,706
2008-09-22 2008-09-18 10.293 28,062,682 +8,817 1.90% 288,858,376
2008-09-19 2008-09-17 10.293 28,053,865 +3,879 1.90% 288,767,619
2008-09-18 2008-09-16 10.208 28,049,986 +22,923 1.90% 286,341,512
2008-09-17 2008-09-12 11.910 28,027,063 +11,637 1.90% 333,792,093
2008-09-16 2008-09-11 13.299 28,015,426 -7,053 1.90% 372,579,742
2008-09-12 2008-09-10 14.547 28,022,479 +1,411 1.90% 407,636,517
2008-09-09 2008-09-05 15.880 28,021,068 +4,584 1.90% 444,960,926
2008-09-04 2008-09-02 16.673 28,016,484 +1,764 1.90% 467,132,541
2008-08-29 2008-08-27 16.900 28,014,720 +3,526 1.90% 473,458,274
2008-08-26 2008-08-21 16.844 28,011,194 +1,058 1.90% 471,810,097
2008-08-18 2008-08-14 17.269 28,010,136 +705 1.90% 483,706,223
2008-08-14 2008-08-12 17.467 28,009,431 +2,822 1.90% 489,253,750
2008-08-13 2008-08-11 17.439 28,006,609 +9,874 1.90% 488,410,294
2008-08-11 2008-08-07 17.524 27,996,735 +2,645 1.90% 490,619,749
2008-08-08 2008-08-05 18.063 27,994,090 +7,053 1.90% 505,655,752
2008-08-05 2008-08-01 19.169 27,987,037 +5,995 1.90% 536,479,069
2008-07-25 2008-07-23 20.558 27,981,042 -3,526 1.90% 575,242,619
2008-07-24 2008-07-22 19.084 27,984,568 -2,293 1.90% 534,051,127
2008-07-23 2008-07-21 19.084 27,986,861 +706 1.90% 534,094,886
2008-07-21 2008-07-17 18.545 27,986,155 -1,764 1.90% 519,003,334
2008-07-18 2008-07-16 18.261 27,987,919 +882 1.90% 511,099,717
2008-07-17 2008-07-15 18.290 27,987,037 +705 1.90% 511,877,218
2008-07-15 2008-07-11 18.942 27,986,332 -1,763 1.90% 530,116,850
2008-07-10 2008-07-08 17.978 27,988,095 -3,174 1.90% 503,166,550
2008-07-09 2008-07-07 18.063 27,991,269 +3,174 1.90% 505,604,796
2008-07-08 2008-07-04 17.184 27,988,095 +882 1.90% 480,944,683
2008-07-07 2008-07-03 17.156 27,987,213 -10,227 1.90% 480,135,914
2008-07-04 2008-07-02 17.864 27,997,440 +881 1.90% 500,158,941
2008-06-30 2008-06-26 18.460 27,996,559 -3,174 1.90% 516,814,642
2008-06-27 2008-06-25 18.261 27,999,733 +10,227 1.90% 511,315,458
2008-06-26 2008-06-24 17.978 27,989,506 -1,763 1.90% 503,191,917
2008-06-25 2008-06-23 18.432 27,991,269 +705 1.90% 515,923,261
2008-06-24 2008-06-20 18.829 27,990,564 +21,865 1.90% 527,022,180
2008-06-23 2008-06-19 19.027 27,968,699 +2,821 1.89% 532,162,110
2008-06-17 2008-06-13 19.311 27,965,878 +1,764 1.89% 540,038,516
2008-06-16 2008-06-12 18.970 27,964,114 +3,526 1.89% 530,488,955
2008-06-12 2008-06-10 19.197 27,960,588 +65,241 1.89% 536,764,931
2008-06-10 2008-06-05 19.566 27,895,347 -4,584 1.89% 545,795,592
2008-06-06 2008-06-04 19.849 27,899,931 +3,527 1.89% 553,796,662
2008-06-04 2008-06-02 20.814 27,896,404 -17,633 1.89% 580,621,948
2008-06-03 2008-05-30 20.700 27,914,037 +13,577 1.89% 577,822,800
2008-06-02 2008-05-29 19.566 27,900,460 +213,357 1.89% 545,895,632
2008-05-30 2008-05-28 19.424 27,687,103 -2,822 1.88% 537,795,610
2008-05-29 2008-05-27 19.736 27,689,925 -2,116 1.88% 546,487,438
2008-05-28 2008-05-26 19.542 27,692,041 +12,343 1.88% 541,149,874
2008-05-27 2008-05-23 19.110 27,679,698 +407,654 1.88% 528,959,289
2008-05-26 2008-05-22 19.484 27,272,044 +18,242 1.88% 531,372,627
2008-05-23 2008-05-21 19.225 27,253,802 +8,687 1.87% 523,957,885
2008-05-22 2008-05-20 19.427 27,245,115 +6,949 1.87% 529,279,702
2008-05-21 2008-05-19 20.146 27,238,166 -17,373 1.87% 548,742,659
2008-05-19 2008-05-15 20.635 27,255,539 +6,949 1.87% 562,427,765
2008-05-14 2008-05-09 21.009 27,248,590 +2,085 1.87% 572,479,205
2008-05-13 2008-05-08 21.470 27,246,505 -3,475 1.87% 584,981,929
2008-05-09 2008-05-07 21.182 27,249,980 +24,322 1.87% 577,213,956
2008-04-30 2008-04-28 22.362 27,225,658 -1,737 1.87% 608,824,646
2008-04-28 2008-04-24 21.240 27,227,395 -1,737 1.87% 578,302,773
2008-04-25 2008-04-23 20.664 27,229,132 +3,474 1.87% 562,666,505
2008-04-22 2008-04-18 20.319 27,225,658 +6,081 1.87% 553,192,020
2008-04-21 2008-04-17 20.607 27,219,577 -13,898 1.87% 560,902,293
2008-04-18 2008-04-16 20.664 27,233,475 -9,382 1.87% 562,756,249
2008-04-08 2008-04-03 21.009 27,242,857 -2,085 1.87% 572,358,757
2008-03-31 2008-03-27 20.261 27,244,942 -17,373 1.87% 552,015,621
2008-03-28 2008-03-26 20.117 27,262,315 +17,373 1.87% 548,444,554
2008-03-20 2008-03-18 19.599 27,244,942 -17,373 1.87% 533,981,020
2008-03-19 2008-03-17 20.146 27,262,315 +29,882 1.87% 549,229,167
2008-03-18 2008-03-14 20.866 27,232,433 +6,949 1.87% 568,220,989
2008-03-07 2008-03-05 21.441 27,225,484 +34,746 1.87% 583,747,056
2008-03-06 2008-03-04 21.441 27,190,738 -3,474 1.87% 583,002,060
2008-03-03 2008-02-28 22.017 27,194,212 -3,475 1.87% 598,729,608
2008-02-28 2008-02-26 21.009 27,197,687 +3,475 1.87% 571,409,758
2008-02-27 2008-02-25 21.153 27,194,212 -6,949 1.87% 575,250,016
2008-02-22 2008-02-20 21.873 27,201,161 +3,474 1.87% 594,968,337
2008-02-21 2008-02-19 23.312 27,197,687 -1,737 1.87% 634,030,006
2008-02-20 2008-02-18 23.456 27,199,424 -1,043 1.87% 637,984,514
2008-02-18 2008-02-14 22.708 27,200,467 +2,085 1.87% 617,655,318
2008-02-14 2008-02-12 22.161 27,198,382 -1,216 1.87% 602,735,284
2008-02-13 2008-02-11 21.988 27,199,598 +1,216 1.87% 598,065,383
2008-02-11 2008-02-04 24.262 27,198,382 -1,737 1.87% 659,877,720
2008-02-04 2008-01-31 23.369 27,200,119 -174 1.87% 635,652,346
2008-02-01 2008-01-30 23.312 27,200,293 -11,292 1.87% 634,090,757
2008-01-28 2008-01-24 22.506 27,211,585 -10,424 1.87% 612,425,708
2008-01-25 2008-01-23 22.017 27,222,009 +2,085 1.87% 599,341,609
2008-01-23 2008-01-21 20.693 27,219,924 +7,991 1.87% 563,259,623
2008-01-22 2008-01-18 22.161 27,211,933 +1,390 1.87% 603,035,583
2008-01-16 2008-01-14 24.607 27,210,543 -869 1.87% 669,570,243
2008-01-14 2008-01-10 25.211 27,211,412 -8,860 1.87% 686,037,736
2008-01-09 2008-01-07 25.010 27,220,272 +1,737 1.87% 680,777,288
2008-01-07 2008-01-03 24.866 27,218,535 +1,738 1.87% 676,817,080
2008-01-03 2007-12-31 26.190 27,216,797 -3,475 1.87% 712,805,804
2007-12-28 2007-12-24 25.470 27,220,272 +6,949 1.87% 693,311,737
2007-12-19 2007-12-17 24.377 27,213,323 -4,864 1.87% 663,373,025
2007-12-18 2007-12-14 25.499 27,218,187 +1,390 1.87% 694,041,974
2007-12-12 2007-12-10 28.636 27,216,797 -3,475 1.87% 779,386,566
2007-12-11 2007-12-07 29.241 27,220,272 +1,390 1.87% 795,937,542
2007-12-10 2007-12-06 28.492 27,218,882 +2,085 1.87% 775,529,458
2007-12-05 2007-12-03 28.435 27,216,797 -22,933 1.87% 773,903,445
2007-12-04 2007-11-30 27.629 27,239,730 +29,882 1.87% 752,604,573
2007-12-03 2007-11-29 27.773 27,209,848 +6,254 1.87% 755,694,481
2007-11-28 2007-11-26 26.708 27,203,594 -8,686 1.87% 726,552,635
2007-11-27 2007-11-23 25.902 27,212,280 -3,475 1.87% 704,855,774
2007-11-26 2007-11-22 26.305 27,215,755 +3,127 1.87% 715,911,607
2007-11-23 2007-11-21 26.334 27,212,628 -1,737 1.87% 716,612,534
2007-11-22 2007-11-20 28.665 27,214,365 +21,543 1.87% 780,100,156
2007-11-20 2007-11-16 28.205 27,192,822 +3,474 1.87% 766,960,817
2007-11-16 2007-11-14 29.644 27,189,348 +4,691 1.87% 805,988,489
2007-11-14 2007-11-12 28.780 27,184,657 -3,648 1.87% 782,378,088
2007-11-13 2007-11-09 30.219 27,188,305 -6,950 1.87% 821,607,232
2007-11-12 2007-11-08 30.852 27,195,255 +6,602 1.87% 839,036,283
2007-11-08 2007-11-06 31.601 27,188,653 -6,949 1.87% 859,177,417
2007-11-07 2007-11-05 30.737 27,195,602 -9,034 1.87% 835,916,217
2007-11-06 2007-11-02 32.694 27,204,636 -4,865 1.87% 889,434,706
2007-11-05 2007-11-01 33.903 27,209,501 -9,729 1.87% 922,483,674
2007-10-31 2007-10-29 30.852 27,219,230 -3,474 1.87% 839,775,967
2007-10-30 2007-10-26 29.298 27,222,704 -3,475 1.87% 797,575,602
2007-10-29 2007-10-25 29.183 27,226,179 -4,864 1.87% 794,543,120
2007-10-26 2007-10-24 29.068 27,231,043 +20,674 1.87% 791,550,214
2007-10-25 2007-10-23 28.895 27,210,369 +3,474 1.87% 786,250,555
2007-10-24 2007-10-22 27.802 27,206,895 +695 1.87% 756,395,485
2007-10-22 2007-10-17 27.830 27,206,200 -3,474 1.87% 757,159,161
2007-10-18 2007-10-16 29.356 27,209,674 -12,161 1.87% 798,760,043
2007-10-17 2007-10-15 28.838 27,221,835 -6,602 1.87% 785,014,972
2007-10-15 2007-10-11 29.213 27,228,437 -19,979 1.87% 795,412,147
2007-10-12 2007-10-10 28.923 27,248,416 +135,930 1.87% 788,114,639
2007-10-11 2007-10-09 29.270 27,112,486 -21,263 1.87% 793,593,289
2007-10-10 2007-10-08 28.721 27,133,749 +10,372 1.87% 779,304,502
2007-10-08 2007-10-04 26.552 27,123,377 -1,729 1.87% 720,169,252
2007-10-05 2007-10-03 27.766 27,125,106 -5,531 1.87% 753,166,180
2007-10-04 2007-10-02 28.923 27,130,637 +9,680 1.87% 784,708,079
2007-10-03 2007-09-28 27.361 27,120,957 -13,829 1.87% 742,068,984
2007-10-02 2007-09-27 27.853 27,134,786 -75,372 1.88% 755,789,443
2007-09-28 2007-09-25 27.853 27,210,158 +15,558 1.88% 757,888,791
2007-09-27 2007-09-24 27.680 27,194,600 -3,457 1.88% 752,736,103
2007-09-25 2007-09-21 25.800 27,198,057 +5,013 1.88% 701,699,015
2007-09-24 2007-09-20 25.771 27,193,044 -45,983 1.88% 700,783,169
2007-09-21 2007-09-19 25.800 27,239,027 +50,824 1.88% 702,756,025
2007-09-20 2007-09-18 23.428 27,188,203 -4,841 1.88% 636,962,194
2007-09-19 2007-09-17 23.775 27,193,044 -3,976 1.88% 646,513,765
2007-09-18 2007-09-14 23.746 27,197,020 -10,372 1.88% 645,821,666
2007-09-17 2007-09-13 23.457 27,207,392 -18,670 1.88% 638,198,680
2007-09-14 2007-09-12 22.676 27,226,062 -94,042 1.88% 617,374,980
2007-09-13 2007-09-11 23.110 27,320,104 -36,649 1.89% 631,360,287
2007-09-12 2007-09-10 22.705 27,356,753 +3,458 1.89% 621,129,762
2007-09-11 2007-09-07 23.168 27,353,295 -145,212 1.89% 633,709,618
2007-09-10 2007-09-06 23.457 27,498,507 -173,562 1.90% 645,027,309
2007-09-07 2007-09-05 23.544 27,672,069 +521,551 1.91% 651,499,625
2007-09-06 2007-09-04 23.254 27,150,518 -39,068 1.88% 631,367,615
2007-09-04 2007-08-31 23.833 27,189,586 -3,458 1.88% 648,004,378
2007-09-03 2007-08-30 23.225 27,193,044 +2,420 1.88% 631,570,016
2007-08-31 2007-08-29 22.387 27,190,624 -19,880 1.88% 608,706,961
2007-08-29 2007-08-27 23.110 27,210,504 +22,128 1.88% 628,827,460
2007-08-28 2007-08-24 22.473 27,188,376 -3,458 1.88% 611,015,770
2007-08-27 2007-08-23 22.647 27,191,834 -3,457 1.88% 615,812,352
2007-08-24 2007-08-22 21.866 27,195,291 +346 1.88% 594,653,034
2007-08-22 2007-08-20 21.953 27,194,945 -69,149 1.88% 597,005,172
2007-08-21 2007-08-17 21.982 27,264,094 -3,457 1.88% 599,311,755
2007-08-20 2007-08-16 21.143 27,267,551 -21,782 1.88% 576,516,371
2007-08-17 2007-08-15 21.692 27,289,333 -173 1.89% 591,973,570
2007-08-15 2007-08-13 22.647 27,289,506 -3,457 1.89% 618,024,326
2007-08-10 2007-08-08 23.110 27,292,963 -3,458 1.89% 630,733,065
2007-08-08 2007-08-06 23.110 27,296,421 -22,819 1.89% 630,812,979
2007-08-03 2007-08-01 23.110 27,319,240 +4,322 1.89% 631,340,320
2007-08-01 2007-07-30 22.965 27,314,918 +73,643 1.89% 627,290,249
2007-07-31 2007-07-27 23.139 27,241,275 -58,257 1.88% 630,326,478
2007-07-30 2007-07-26 24.382 27,299,532 +1,728 1.89% 665,626,969
2007-07-27 2007-07-25 24.122 27,297,804 -6,914 1.89% 658,478,948
2007-07-26 2007-07-24 24.527 27,304,718 -9,163 1.89% 669,702,131
2007-07-25 2007-07-23 24.758 27,313,881 +39,415 1.89% 676,246,937
2007-07-24 2007-07-20 23.486 27,274,466 -8,298 1.88% 640,560,890
2007-07-23 2007-07-19 22.589 27,282,764 -69,148 1.89% 616,293,424
2007-07-20 2007-07-18 22.560 27,351,912 -10,372 1.89% 617,064,307
2007-07-19 2007-07-17 22.560 27,362,284 +38,031 1.89% 617,298,302
2007-07-18 2007-07-16 22.763 27,324,253 -6,223 1.89% 621,972,472
2007-07-17 2007-07-13 23.139 27,330,476 +9,681 1.89% 632,390,469
2007-07-16 2007-07-12 23.023 27,320,795 -55,319 1.89% 629,005,631
2007-07-13 2007-07-11 22.531 27,376,114 +12,101 1.89% 616,818,501
2007-07-12 2007-07-10 22.994 27,364,013 -11,755 1.89% 629,209,180
2007-07-11 2007-07-09 21.866 27,375,768 +3,457 1.89% 598,599,349
2007-07-10 2007-07-06 20.709 27,372,311 +3,458 1.89% 566,855,835
2007-07-09 2007-07-05 20.564 27,368,853 -6,915 1.89% 562,826,232
2007-07-06 2007-07-04 20.796 27,375,768 -34,574 1.89% 569,302,820
2007-07-05 2007-07-03 20.738 27,410,342 +10,372 1.89% 568,436,220
2007-07-04 2007-06-29 20.275 27,399,970 +10,372 1.89% 555,541,156
2007-07-03 2007-06-28 20.622 27,389,598 +16,596 1.89% 564,837,239
2007-06-29 2007-06-27 20.391 27,373,002 +5,186 1.89% 558,161,246
2007-06-28 2007-06-26 20.536 27,367,816 -68,457 1.89% 562,013,339
2007-06-27 2007-06-25 20.767 27,436,273 +1,729 1.90% 569,767,526
2007-06-26 2007-06-22 20.275 27,434,544 1.90% 556,242,153

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top