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: HANG SENG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.940 23,118,416 +0 0.56% 229,797,055
2025-10-13 2025-10-09 9.780 23,118,416 +0 0.56% 226,098,108
2025-10-10 2025-10-08 9.390 23,118,416 +0 0.56% 217,081,926
2025-10-09 2025-10-06 9.420 23,118,416 +0 0.56% 217,775,479
2025-10-08 2025-10-03 9.400 23,118,416 +0 0.56% 217,313,110
2025-10-06 2025-10-02 9.310 23,118,416 +0 0.56% 215,232,453
2025-10-03 2025-09-30 9.290 23,118,416 +1,000 0.56% 214,770,085
2025-09-17 2025-09-15 9.570 23,117,416 +1,000 0.56% 221,233,671
2025-09-16 2025-09-12 9.470 23,116,416 +2,000 0.56% 218,912,460
2025-09-05 2025-09-03 9.658 23,114,416 +449,373 0.56% 223,233,455
2025-08-20 2025-08-18 9.882 22,665,043 +980 0.56% 223,978,690
2025-08-07 2025-08-05 10.229 22,664,063 +981 0.56% 231,827,567
2025-08-04 2025-07-31 9.852 22,663,082 +981 0.56% 223,265,939
2025-07-23 2025-07-21 9.770 22,662,101 -931,531 0.56% 221,407,361
2025-07-11 2025-07-09 9.515 23,593,632 -21,573 0.59% 224,493,009
2025-07-08 2025-07-04 9.454 23,615,205 +9,806 0.59% 223,253,271
2025-07-07 2025-07-03 9.260 23,605,399 -38,242 0.59% 218,586,618
2025-07-04 2025-07-02 9.833 23,643,641 +981 0.59% 232,476,866
2025-07-03 2025-06-30 9.549 23,642,660 +714,514 0.59% 225,754,263
2025-06-23 2025-06-19 9.128 22,928,146 +951 0.59% 209,287,090
2025-06-11 2025-06-09 8.834 22,927,195 +951 0.59% 202,527,493
2025-06-09 2025-06-05 8.991 22,926,244 -4,755 0.59% 206,135,504
2025-06-05 2025-06-03 8.855 22,930,999 +951 0.59% 203,043,384
2025-05-29 2025-05-27 9.286 22,930,048 +951 0.59% 212,921,463
2025-05-27 2025-05-23 9.275 22,929,097 +951 0.59% 212,671,509
2025-05-21 2025-05-19 9.044 22,928,146 +9,509 0.59% 207,358,176
2025-05-20 2025-05-16 8.749 22,918,637 -41,841 0.59% 200,523,782
2025-05-12 2025-05-08 8.571 22,960,478 +951 0.59% 196,785,144
2025-04-24 2025-04-22 8.350 22,959,527 +951 0.59% 191,706,666
2025-03-27 2025-03-25 8.581 22,958,576 +951 0.59% 197,010,277
2025-03-24 2025-03-20 8.707 22,957,625 -9,509 0.59% 199,899,206
2025-03-20 2025-03-18 8.855 22,967,134 +94,142 0.59% 203,363,342
2025-03-17 2025-03-13 8.949 22,872,992 -951 0.59% 204,694,566
2025-03-12 2025-03-10 8.676 22,873,943 +1,901 0.59% 198,448,928
2025-03-04 2025-02-28 8.444 22,872,042 +951 0.59% 193,140,904
2025-03-03 2025-02-27 8.539 22,871,091 +951 0.59% 195,297,501
2025-02-19 2025-02-17 8.844 22,870,140 +1,902 0.59% 202,264,001
2025-02-14 2025-02-12 9.075 22,868,238 +9,509 0.59% 207,537,831
2025-02-07 2025-02-05 9.401 22,858,729 +3,804 0.59% 214,903,443
2025-01-23 2025-01-21 9.202 22,854,925 +951 0.59% 210,301,141
2025-01-22 2025-01-20 9.307 22,853,974 +1,902 0.59% 212,695,732
2025-01-17 2025-01-15 9.265 22,852,072 +951 0.59% 211,716,774
2025-01-15 2025-01-13 9.275 22,851,121 +951 0.59% 211,948,267
2025-01-07 2025-01-03 9.591 22,850,170 +951 0.59% 219,148,271
2025-01-06 2025-01-02 9.622 22,849,219 -950,925 0.59% 219,860,003
2025-01-03 2024-12-31 9.769 23,800,144 -950,925 0.61% 232,513,982
2025-01-02 2024-12-27 9.380 24,751,069 +951 0.63% 232,173,469
2024-12-30 2024-12-24 9.464 24,750,118 +951 0.63% 234,246,742
2024-12-10 2024-12-06 10.253 24,749,167 +951 0.63% 253,757,553
2024-12-03 2024-11-29 9.706 24,748,216 +9,509 0.63% 240,214,586
2024-11-29 2024-11-27 9.864 24,738,707 +951 0.63% 244,024,601
2024-11-27 2024-11-25 10.032 24,737,756 -2,853 0.63% 248,177,526
2024-11-21 2024-11-19 10.074 24,740,609 +951 0.63% 249,246,845
2024-11-01 2024-10-30 10.085 24,739,658 +1,902 0.63% 249,497,429
2024-10-30 2024-10-28 10.400 24,737,756 +951 0.63% 257,282,572
2024-10-25 2024-10-23 9.938 24,736,805 +951 0.63% 245,826,778
2024-10-15 2024-10-10 10.600 24,735,854 -855,833 0.63% 262,205,149
2024-10-14 2024-10-09 9.822 25,591,687 +1,902 0.66% 251,361,967
2024-10-08 2024-10-04 10.937 25,589,785 +1,902 0.66% 279,868,327
2024-09-20 2024-09-17 8.760 25,587,883 +7,607 0.66% 224,147,104
2024-09-19 2024-09-16 8.728 25,580,276 +951 0.66% 223,273,455
2024-09-09 2024-09-04 9.789 25,579,325 +683,672 0.66% 250,401,320
2024-08-30 2024-08-28 10.038 24,895,653 +926 0.66% 249,895,579
2024-08-09 2024-08-07 8.622 24,894,727 +925 0.65% 214,649,359
2024-07-30 2024-07-26 8.136 24,893,802 +3,702 0.65% 202,537,546
2024-07-26 2024-07-24 8.428 24,890,100 +926 0.65% 209,768,649
2024-07-19 2024-07-17 8.503 24,889,174 +925 0.65% 211,643,314
2024-07-17 2024-07-15 8.925 24,888,249 +926 0.65% 222,123,100
2024-07-04 2024-07-02 10.857 24,887,323 +1,605,325 0.65% 270,198,731
2024-06-17 2024-06-13 11.307 23,281,998 +6,926 0.65% 263,257,169
2024-06-12 2024-06-07 11.342 23,275,072 +4,329 0.65% 263,985,327
2024-06-07 2024-06-05 10.811 23,270,743 +2,598 0.65% 251,572,616
2024-05-14 2024-05-10 10.222 23,268,145 -952,392 0.65% 237,838,578
2024-04-24 2024-04-22 9.124 24,220,537 +866 0.68% 220,997,890
2024-03-01 2024-02-28 9.991 24,219,671 -17,316 0.68% 241,970,050
2024-02-26 2024-02-22 10.568 24,236,987 +866 0.68% 256,139,756
2024-02-15 2024-02-09 9.806 24,236,121 +866 0.68% 237,655,610
2024-01-31 2024-01-29 10.129 24,235,255 -865,811 0.68% 245,484,714
2024-01-29 2024-01-25 9.898 25,101,066 +3,464 0.71% 248,456,438
2024-01-25 2024-01-23 8.258 25,097,602 +1,731 0.71% 207,260,021
2023-11-23 2023-11-21 7.161 25,095,871 +1,732 0.71% 179,709,580
2023-11-15 2023-11-13 7.057 25,094,139 +866 0.71% 177,088,670
2023-11-07 2023-11-03 7.011 25,093,273 +865 0.71% 175,923,262
2023-10-26 2023-10-24 6.941 25,092,408 +1,732 0.71% 174,178,313
2023-10-17 2023-10-13 6.838 25,090,676 +866 0.71% 171,558,143
2023-10-12 2023-10-10 6.941 25,089,810 +866 0.71% 174,160,279
2023-10-10 2023-10-06 6.722 25,088,944 +865 0.71% 168,648,559
2023-10-05 2023-10-03 6.849 25,088,079 -16,450 0.71% 171,830,150
2023-09-28 2023-09-26 6.930 25,104,529 +866 0.71% 173,972,496
2023-09-26 2023-09-22 7.022 25,103,663 -866 0.71% 176,286,048
2023-09-21 2023-09-19 7.172 25,104,529 -1,732 0.71% 180,061,534
2023-09-20 2023-09-18 6.999 25,106,261 +866 0.71% 175,724,344
2023-09-19 2023-09-15 6.838 25,105,395 +6,061 0.71% 171,658,785
2023-09-05 2023-08-31 6.179 25,099,334 +866 0.71% 155,093,375
2023-08-31 2023-08-29 6.283 25,098,468 +8,658 0.71% 157,696,981
2023-08-24 2023-08-22 6.376 25,089,810 +866 0.71% 159,960,855
2023-08-18 2023-08-16 6.329 25,088,944 +865 0.71% 158,796,238
2023-08-16 2023-08-14 6.410 25,088,079 +8,659 0.71% 160,819,112
2023-08-08 2023-08-04 6.306 25,079,420 +865 0.71% 158,156,629
2023-08-04 2023-08-02 6.364 25,078,555 +20,780 0.71% 159,599,445
2023-07-31 2023-07-27 6.583 25,057,775 -866 0.70% 164,966,070
2023-07-28 2023-07-26 6.664 25,058,641 +2,597 0.70% 166,997,740
2023-07-25 2023-07-21 6.676 25,056,044 -865 0.70% 167,269,827
2023-07-20 2023-07-18 6.618 25,056,909 +865 0.70% 165,828,581
2023-07-12 2023-07-10 6.722 25,056,044 +28,533 0.70% 168,427,404
2023-07-07 2023-07-05 6.803 25,027,511 +866 0.70% 170,259,057
2023-06-21 2023-06-19 6.814 25,026,645 -17,316 0.70% 170,542,220
2023-06-16 2023-06-14 7.770 25,043,961 +1,813,932 0.70% 194,588,940
2023-05-24 2023-05-22 8.629 23,230,029 -12,849 0.70% 200,453,448
2023-05-16 2023-05-12 8.417 23,242,878 -803 0.70% 195,644,274
2023-05-10 2023-05-08 8.729 23,243,681 -5,622 0.70% 202,886,649
2023-04-27 2023-04-25 8.143 23,249,303 +803 0.70% 189,329,475
2023-04-24 2023-04-20 8.343 23,248,500 +803 0.70% 193,954,689
2023-04-06 2023-04-03 7.421 23,247,697 +803 0.70% 172,526,869
2023-04-04 2023-03-31 7.409 23,246,894 +16,865 0.70% 172,231,445
2023-03-29 2023-03-27 7.322 23,230,029 +16,865 0.70% 170,081,713
2023-03-20 2023-03-16 7.608 23,213,164 +804 0.70% 176,606,260
2023-03-14 2023-03-10 7.645 23,212,360 +1,606 0.70% 177,467,247
2023-03-09 2023-03-07 8.193 23,210,754 -1,606 0.70% 190,171,611
2023-03-08 2023-03-06 8.006 23,212,360 +24,093 0.70% 185,849,250
2023-03-01 2023-02-27 7.745 23,188,267 +5,621 0.70% 179,592,924
2023-02-13 2023-02-09 7.471 23,182,646 -9,637 0.70% 173,198,768
2023-02-07 2023-02-03 7.608 23,192,283 +3,212 0.70% 176,447,397
2023-01-30 2023-01-26 8.143 23,189,071 +1,607 0.70% 188,838,978
2023-01-18 2023-01-16 8.256 23,187,464 +803 0.70% 191,424,413
2022-12-14 2022-12-12 8.380 23,186,661 +8,031 0.70% 194,304,930
2022-12-06 2022-12-02 8.467 23,178,630 +8,031 0.70% 196,257,932
2022-12-01 2022-11-29 8.666 23,170,599 +803 0.70% 200,806,166
2022-11-30 2022-11-28 8.293 23,169,796 -3,213 0.70% 192,144,069
2022-11-29 2022-11-25 8.617 23,173,009 +804 0.70% 199,672,874
2022-11-18 2022-11-16 8.206 23,172,205 -20,078 0.70% 190,144,304
2022-11-07 2022-11-03 7.434 23,192,283 -4,015 0.70% 172,404,412
2022-11-01 2022-10-28 7.645 23,196,298 +803 0.70% 177,344,447
2022-10-26 2022-10-24 7.894 23,195,495 +4,015 0.70% 183,114,800
2022-10-11 2022-10-07 9.750 23,191,480 +803 0.70% 226,110,521
2022-10-03 2022-09-29 8.828 23,190,677 +803 0.70% 204,734,110
2022-09-26 2022-09-22 9.862 23,189,874 +803 0.70% 228,693,654
2022-09-19 2022-09-15 9.152 23,189,071 +804 0.70% 212,227,292
2022-08-29 2022-08-25 9.152 23,188,267 -16,062 0.70% 212,219,934
2022-08-26 2022-08-24 8.654 23,204,329 -32,124 0.70% 200,809,550
2022-08-25 2022-08-23 8.741 23,236,453 +6,424 0.70% 203,112,892
2022-08-19 2022-08-17 7.994 23,230,029 +16,062 0.70% 185,701,462
2022-08-11 2022-08-09 7.882 23,213,967 +803 0.70% 182,971,571
2022-07-28 2022-07-26 7.857 23,213,164 +804 0.70% 182,387,152
2022-07-25 2022-07-21 7.620 23,212,360 +803 0.70% 176,889,178
2022-07-18 2022-07-14 7.795 23,211,557 +803 0.70% 180,929,403
2022-07-13 2022-07-11 8.094 23,210,754 -803 0.70% 187,859,494
2022-07-07 2022-07-05 8.542 23,211,557 +803 0.70% 198,270,879
2022-06-17 2022-06-15 10.092 23,210,754 +1,130,049 0.70% 234,234,302
2022-06-09 2022-06-07 9.751 22,080,705 +764 0.70% 215,315,887
2022-05-30 2022-05-26 9.372 22,079,941 -764 0.70% 206,927,303
2022-05-17 2022-05-13 8.298 22,080,705 +764 0.70% 183,235,265
2022-05-05 2022-05-03 8.691 22,079,941 +764 0.70% 191,899,064
2022-04-19 2022-04-13 9.346 22,079,177 +43,548 0.70% 206,342,154
2022-03-24 2022-03-22 7.147 22,035,629 +764 0.70% 157,479,839
2022-02-15 2022-02-11 6.675 22,034,865 +764 0.70% 147,091,453
2022-01-19 2022-01-17 6.047 22,034,101 +8,404 0.70% 133,242,931
2022-01-14 2022-01-12 6.440 22,025,697 +6,876 0.70% 141,840,950
2022-01-04 2021-12-31 5.890 22,018,821 +764 0.70% 129,692,076
2021-12-17 2021-12-15 5.864 22,018,057 +76,400 0.70% 129,111,187
2021-12-08 2021-12-06 5.785 21,941,657 +7,839 0.70% 126,940,019
2021-12-06 2021-12-02 5.484 21,933,818 +3,056 0.70% 120,291,551
2021-12-01 2021-11-29 5.327 21,930,762 +764 0.70% 116,830,167
2021-11-30 2021-11-26 5.314 21,929,998 +764 0.70% 116,539,055
2021-11-25 2021-11-23 5.484 21,929,234 -1,528 0.70% 120,266,411
2021-11-22 2021-11-18 5.432 21,930,762 +6,112 0.70% 119,126,583
2021-11-15 2021-11-11 5.825 21,924,650 -7,640 0.70% 127,702,544
2021-11-08 2021-11-04 6.165 21,932,290 -15,280 0.70% 135,210,916
2021-11-02 2021-10-29 6.204 21,947,570 +764 0.70% 136,166,932
2021-10-27 2021-10-25 7.068 21,946,806 +764 0.70% 155,121,484
2021-10-18 2021-10-12 8.194 21,946,042 -3,056 0.70% 179,819,757
2021-10-08 2021-10-06 8.534 21,949,098 +764 0.70% 187,314,389
2021-09-30 2021-09-28 7.814 21,948,334 +764 0.70% 171,507,359
2021-08-31 2021-08-27 6.610 21,947,570 -15,280 0.70% 145,072,364
2021-08-25 2021-08-23 5.877 21,962,850 +764 0.70% 129,074,932
2021-08-10 2021-08-06 5.838 21,962,086 -10,696 0.70% 128,208,056
2021-08-06 2021-08-04 6.021 21,972,782 +9,932 0.70% 132,296,924
2021-08-02 2021-07-29 5.942 21,962,850 +764 0.70% 130,512,292
2021-07-27 2021-07-23 6.191 21,962,086 +764 0.70% 135,969,530
2021-07-19 2021-07-15 6.387 21,961,322 -2,292 0.70% 140,276,580
2021-07-16 2021-07-14 6.296 21,963,614 +764 0.70% 138,278,846
2021-07-14 2021-07-12 5.812 21,962,850 -6,876 0.70% 127,637,572
2021-07-12 2021-07-08 5.733 21,969,726 +764 0.70% 125,952,160
2021-07-09 2021-07-07 5.942 21,968,962 +102,376 0.70% 130,548,612
2021-07-08 2021-07-06 6.113 21,866,586 +764 0.70% 133,661,008
2021-07-07 2021-07-05 6.086 21,865,822 +153,564 0.70% 133,083,934
2021-07-06 2021-07-02 5.956 21,712,258 +764 0.69% 129,307,363
2021-06-16 2021-06-11 6.558 21,711,494 +764 0.69% 142,375,185
2021-06-08 2021-06-04 6.270 21,710,730 +1,528 0.69% 136,118,391
2021-06-07 2021-06-03 6.466 21,709,202 +7,640 0.69% 140,371,091
2021-06-03 2021-06-01 6.257 21,701,562 +764 0.69% 135,776,859
2021-06-01 2021-05-28 6.165 21,700,798 +7,640 0.69% 133,783,785
2021-05-31 2021-05-27 6.047 21,693,158 +764 0.69% 131,181,207
2021-05-21 2021-05-18 6.348 21,692,394 +3,820 0.69% 137,707,023
2021-05-20 2021-05-17 6.257 21,688,574 -7,640 0.69% 135,695,599
2021-05-13 2021-05-11 6.639 21,696,214 +673,089 0.69% 144,051,423
2021-05-12 2021-05-10 6.707 21,023,125 +739 0.69% 141,003,877
2021-04-30 2021-04-28 5.639 21,022,386 +740 0.69% 118,541,431
2021-04-27 2021-04-23 5.679 21,021,646 -2,958 0.69% 119,390,044
2021-04-08 2021-04-01 4.922 21,024,604 +4,437 0.69% 103,485,931
2021-04-07 2021-03-31 4.841 21,020,167 +4,437 0.69% 101,758,640
2021-03-25 2021-03-23 4.544 21,015,730 -1,479 0.69% 95,485,156
2021-03-24 2021-03-22 4.584 21,017,209 +740 0.69% 96,344,482
2021-03-23 2021-03-19 4.530 21,016,469 +739 0.69% 95,204,322
2021-03-12 2021-03-10 4.381 21,015,730 +14,790 0.69% 92,074,972
2021-03-05 2021-03-03 4.598 21,000,940 +740 0.69% 96,553,886
2021-03-04 2021-03-02 4.462 21,000,200 +2,958 0.69% 93,710,763
2021-02-26 2021-02-24 3.854 20,997,242 -1,479 0.69% 80,920,623
2021-02-19 2021-02-17 3.232 20,998,721 +740 0.69% 67,864,530
2021-02-18 2021-02-16 3.205 20,997,981 -740 0.69% 67,294,255
2021-02-09 2021-02-05 2.934 20,998,721 -3,698 0.69% 61,617,586
2021-02-05 2021-02-03 3.043 21,002,419 +29,581 0.69% 63,900,454
2021-01-25 2021-01-21 3.502 20,972,838 +1,479 0.69% 73,452,921
2021-01-19 2021-01-15 3.367 20,971,359 -3,697 0.69% 70,611,921
2021-01-18 2021-01-14 3.354 20,975,056 +739 0.69% 70,340,737
2021-01-14 2021-01-12 3.272 20,974,317 +740 0.69% 68,636,527
2021-01-13 2021-01-11 3.191 20,973,577 +1,479 0.69% 66,932,433
2021-01-12 2021-01-08 3.286 20,972,098 +739 0.69% 68,912,857
2021-01-07 2021-01-05 3.178 20,971,359 +3,698 0.69% 66,641,773
2021-01-04 2020-12-29 3.205 20,967,661 -2,219 0.69% 67,197,085
2020-12-30 2020-12-28 3.272 20,969,880 +1,479 0.69% 68,622,007
2020-12-28 2020-12-22 3.178 20,968,401 -16,269 0.69% 66,632,373
2020-12-18 2020-12-16 3.070 20,984,670 +739 0.69% 64,413,976
2020-12-17 2020-12-15 3.056 20,983,931 +740 0.69% 64,127,955
2020-12-04 2020-12-02 3.205 20,983,191 -7,395 0.69% 67,246,856
2020-12-02 2020-11-30 2.975 20,990,586 +8,134 0.69% 62,445,241
2020-11-30 2020-11-26 3.056 20,982,452 +740 0.69% 64,123,435
2020-11-24 2020-11-20 2.853 20,981,712 +1,479 0.69% 59,865,344
2020-11-23 2020-11-19 2.853 20,980,233 -2,958 0.69% 59,861,124
2020-11-20 2020-11-18 2.880 20,983,191 +15,530 0.69% 60,437,048
2020-11-19 2020-11-17 2.840 20,967,661 +8,874 0.69% 59,541,721
2020-11-12 2020-11-10 2.745 20,958,787 -2,219 0.69% 57,532,638
2020-11-10 2020-11-06 2.691 20,961,006 +15,530 0.69% 56,404,961
2020-11-06 2020-11-04 2.610 20,945,476 +740 0.69% 54,663,778
2020-10-21 2020-10-19 2.650 20,944,736 +3,697 0.69% 55,511,513
2020-10-05 2020-09-29 2.542 20,941,039 +740 0.69% 53,236,339
2020-09-29 2020-09-25 2.515 20,940,299 -740 0.69% 52,668,133
2020-09-18 2020-09-16 2.529 20,941,039 -4,437 0.69% 52,953,167
2020-09-01 2020-08-28 2.637 20,945,476 +740 0.69% 55,230,242
2020-08-25 2020-08-21 2.664 20,944,736 +739 0.69% 55,794,735
2020-08-24 2020-08-20 2.664 20,943,997 +740 0.69% 55,792,767
2020-08-20 2020-08-18 2.704 20,943,257 +1,479 0.69% 56,640,401
2020-08-18 2020-08-14 2.650 20,941,778 -740 0.69% 55,503,673
2020-08-14 2020-08-12 2.623 20,942,518 -443,710 0.69% 54,939,251
2020-07-23 2020-07-21 2.637 21,386,228 +740 0.70% 56,392,443
2020-07-20 2020-07-16 2.610 21,385,488 +3,697 0.70% 55,812,128
2020-07-17 2020-07-15 2.650 21,381,791 +25,884 0.70% 56,669,875
2020-07-15 2020-07-13 2.759 21,355,907 +1,479 0.70% 58,911,529
2020-07-10 2020-07-08 2.826 21,354,428 +739 0.70% 60,351,259
2020-07-09 2020-07-07 2.772 21,353,689 +7,395 0.70% 59,194,162
2020-06-18 2020-06-16 2.811 21,346,294 +1,530,639 0.70% 60,013,085
2020-06-12 2020-06-10 2.899 19,815,655 +687 0.70% 57,441,750
2020-06-05 2020-06-03 2.884 19,814,968 +686 0.70% 57,151,117
2020-06-04 2020-06-02 2.826 19,814,282 +687 0.70% 55,994,610
2020-06-02 2020-05-29 2.709 19,813,595 +686 0.70% 53,683,693
2020-05-27 2020-05-25 2.753 19,812,909 +686 0.70% 54,547,670
2020-05-25 2020-05-21 2.884 19,812,223 +13,730 0.70% 57,143,199
2020-05-20 2020-05-18 2.782 19,798,493 -4,119 0.70% 55,084,785
2020-05-19 2020-05-15 2.782 19,802,612 +4,119 0.70% 55,096,245
2020-04-23 2020-04-21 3.088 19,798,493 +687 0.70% 61,141,227
2020-04-21 2020-04-17 3.117 19,797,806 -2,746 0.70% 61,715,889
2020-03-31 2020-03-27 3.117 19,800,552 +3,432 0.70% 61,724,450
2020-03-26 2020-03-24 2.957 19,797,120 +687 0.70% 58,541,549
2020-03-20 2020-03-18 3.059 19,796,433 -27,460 0.70% 60,558,121
2020-03-19 2020-03-17 3.248 19,823,893 +61,784 0.70% 64,396,159
2020-03-03 2020-02-28 3.671 19,762,109 +1,373 0.70% 72,543,747
2020-02-25 2020-02-21 3.948 19,760,736 +13,730 0.70% 78,007,896
2020-02-11 2020-02-07 3.977 19,747,006 +6,865 0.70% 78,528,999
2020-02-06 2020-02-04 3.933 19,740,141 -4,119 0.70% 77,639,042
2020-01-31 2020-01-29 3.977 19,744,260 +3,432 0.70% 78,518,079
2020-01-20 2020-01-16 4.414 19,740,828 -67,962 0.70% 87,131,291
2020-01-17 2020-01-15 4.428 19,808,790 -2,746 0.70% 87,719,811
2020-01-10 2020-01-08 4.501 19,811,536 -1,373 0.70% 89,174,931
2020-01-09 2020-01-07 4.603 19,812,909 +686 0.70% 91,201,395
2019-12-27 2019-12-20 4.472 19,812,223 +687 0.70% 88,600,819
2019-12-19 2019-12-17 4.487 19,811,536 +2,746 0.70% 88,886,339
2019-11-25 2019-11-21 4.428 19,808,790 +6,865 0.70% 87,719,811
2019-11-19 2019-11-15 4.428 19,801,925 -10,298 0.70% 87,689,410
2019-11-18 2019-11-14 4.457 19,812,223 -136,611 0.70% 88,312,217
2019-11-14 2019-11-12 4.618 19,948,834 +4,806 0.71% 92,117,668
2019-11-01 2019-10-30 4.632 19,944,028 -687 0.71% 92,385,997
2019-10-31 2019-10-29 4.632 19,944,715 +687 0.71% 92,389,179
2019-10-30 2019-10-28 4.589 19,944,028 +1,373 0.71% 91,514,431
2019-10-22 2019-10-18 4.559 19,942,655 -81,693 0.71% 90,927,127
2019-10-14 2019-10-10 4.632 20,024,348 +3,433 0.71% 92,758,060
2019-10-08 2019-10-03 4.589 20,020,915 +3,432 0.71% 91,867,232
2019-10-02 2019-09-27 4.545 20,017,483 -1,373 0.71% 90,976,708
2019-09-26 2019-09-24 4.691 20,018,856 -93,356 0.71% 93,899,068
2019-09-12 2019-09-10 4.763 20,112,212 +686 0.71% 95,801,817
2019-09-10 2019-09-06 4.632 20,111,526 -2,746 0.71% 93,161,892
2019-09-02 2019-08-29 4.516 20,114,272 +687 0.71% 90,830,597
2019-08-13 2019-08-09 4.035 20,113,585 -16,476 0.71% 81,158,761
2019-08-09 2019-08-07 4.122 20,130,061 +687 0.71% 82,984,634
2019-07-26 2019-07-24 4.487 20,129,374 -3,433 0.71% 90,312,349
2019-07-24 2019-07-22 4.530 20,132,807 +687 0.71% 91,207,568
2019-07-19 2019-07-17 4.603 20,132,120 +686 0.71% 92,670,765
2019-07-15 2019-07-11 4.559 20,131,434 +687 0.71% 91,787,851
2019-07-11 2019-07-09 4.545 20,130,747 -185,061 0.71% 91,491,477
2019-07-03 2019-06-28 4.867 20,315,808 +568,374 0.72% 98,881,137
2019-06-27 2019-06-25 4.792 19,747,434 +18,029 0.72% 94,636,058
2019-06-13 2019-06-11 4.807 19,729,405 -1,336 0.72% 94,845,125
2019-06-04 2019-05-31 4.792 19,730,741 -667 0.72% 94,556,060
2019-06-03 2019-05-30 4.792 19,731,408 +33,386 0.72% 94,559,256
2019-05-27 2019-05-23 4.643 19,698,022 -2,003 0.72% 91,449,283
2019-05-10 2019-05-08 4.912 19,700,025 -667 0.72% 96,769,080
2019-05-06 2019-05-02 5.257 19,700,692 +667 0.72% 103,558,223
2019-05-03 2019-04-30 5.182 19,700,025 -6,677 0.72% 102,079,579
2019-04-26 2019-04-24 5.272 19,706,702 +3,339 0.72% 103,884,943
2019-04-18 2019-04-16 5.182 19,703,363 -7,346 0.72% 102,096,875
2019-04-11 2019-04-09 5.047 19,710,709 +6,678 0.72% 99,478,251
2019-04-10 2019-04-08 5.002 19,704,031 +36,423 0.72% 98,559,284
2019-04-04 2019-04-02 4.927 19,667,608 +668 0.72% 96,904,386
2019-04-03 2019-04-01 4.927 19,666,940 -6,677 0.72% 96,901,095
2019-03-28 2019-03-26 4.882 19,673,617 -16,046 0.72% 96,050,096
2019-03-26 2019-03-22 5.002 19,689,663 +6,678 0.72% 98,487,416
2019-03-20 2019-03-18 5.077 19,682,985 +667 0.72% 99,927,875
2019-03-19 2019-03-15 5.077 19,682,318 -3,338 0.72% 99,924,489
2019-03-14 2019-03-12 5.152 19,685,656 +667 0.72% 101,415,498
2019-03-13 2019-03-11 5.047 19,684,989 +1,336 0.72% 99,348,444
2019-02-28 2019-02-26 5.257 19,683,653 +668 0.72% 103,468,656
2019-02-26 2019-02-22 5.152 19,682,985 -3,339 0.72% 101,401,737
2019-02-18 2019-02-14 4.987 19,686,324 +11,351 0.72% 98,175,892
2019-01-25 2019-01-23 4.927 19,674,973 +668 0.72% 96,940,674
2019-01-23 2019-01-21 4.867 19,674,305 +668 0.72% 95,758,813
2019-01-22 2019-01-18 4.927 19,673,637 +668 0.72% 96,934,091
2018-12-27 2018-12-20 4.732 19,672,969 -5,342 0.72% 93,100,708
2018-12-19 2018-12-17 4.717 19,678,311 +3,338 0.72% 92,831,286
2018-12-13 2018-12-11 4.673 19,674,973 -667 0.72% 91,931,582
2018-12-07 2018-12-05 4.792 19,675,640 +667 0.72% 94,291,998
2018-12-05 2018-12-03 4.777 19,674,973 -17,361 0.72% 93,994,149
2018-12-03 2018-11-29 4.747 19,692,334 +2,671 0.72% 93,487,264
2018-11-22 2018-11-20 5.062 19,689,663 +99,235 0.72% 99,666,906
2018-11-20 2018-11-16 5.062 19,590,428 -668 0.71% 99,164,589
2018-11-14 2018-11-12 5.152 19,591,096 -668 0.71% 100,928,349
2018-11-13 2018-11-09 5.242 19,591,764 +5,342 0.71% 102,692,228
2018-11-12 2018-11-08 5.331 19,586,422 -5,342 0.71% 104,424,186
2018-11-01 2018-10-30 5.107 19,591,764 -6,677 0.71% 100,051,571
2018-10-25 2018-10-23 5.002 19,598,441 +4,006 0.71% 98,031,125
2018-10-22 2018-10-18 4.897 19,594,435 +10,684 0.71% 95,956,962
2018-10-19 2018-10-16 5.032 19,583,751 +668 0.71% 98,544,218
2018-10-15 2018-10-11 4.852 19,583,083 -2,003 0.71% 95,021,541
2018-10-03 2018-09-28 4.942 19,585,086 +1,335 0.71% 96,791,098
2018-10-02 2018-09-27 4.957 19,583,751 +4,007 0.71% 97,077,786
2018-09-18 2018-09-14 4.747 19,579,744 -668 0.71% 92,952,754
2018-08-31 2018-08-29 5.017 19,580,412 +668 0.71% 98,234,180
2018-08-23 2018-08-21 4.732 19,579,744 +667 0.71% 92,659,528
2018-08-22 2018-08-20 4.613 19,579,077 -14,690 0.71% 90,310,641
2018-08-16 2018-08-14 4.777 19,593,767 +668 0.71% 93,606,200
2018-08-14 2018-08-10 4.852 19,593,099 -668 0.71% 95,070,140
2018-08-13 2018-08-09 4.897 19,593,767 +4,007 0.71% 95,953,691
2018-07-27 2018-07-25 4.957 19,589,760 +667 0.71% 97,107,573
2018-07-23 2018-07-19 4.643 19,589,093 -667 0.71% 90,943,573
2018-07-19 2018-07-17 4.598 19,589,760 -533,048 0.71% 90,066,541
2018-07-18 2018-07-16 4.568 20,122,808 -367,255 0.73% 91,914,582
2018-07-17 2018-07-13 4.568 20,490,063 -24,893 0.75% 93,592,086
2018-07-16 2018-07-12 4.568 20,514,956 +35,390 0.75% 93,705,789
2018-07-13 2018-07-11 4.553 20,479,566 -6,677 0.75% 93,237,437
2018-07-12 2018-07-10 4.553 20,486,243 +668 0.75% 93,267,835
2018-06-28 2018-06-26 5.044 20,485,575 +667 0.75% 103,335,851
2018-06-27 2018-06-25 5.151 20,484,908 +415,199 0.75% 105,524,387
2018-06-20 2018-06-15 5.396 20,069,709 +654 0.75% 108,294,076
2018-06-05 2018-06-01 5.243 20,069,055 +654 0.75% 105,222,827
2018-06-01 2018-05-30 5.197 20,068,401 +8,505 0.75% 104,299,111
2018-05-15 2018-05-11 5.381 20,059,896 +1,308 0.75% 107,934,494
2018-05-10 2018-05-08 5.289 20,058,588 +654 0.75% 106,087,784
2018-05-08 2018-05-04 5.212 20,057,934 -847 0.75% 104,551,315
2018-05-04 2018-05-02 5.289 20,058,781 +1,308 0.75% 106,088,805
2018-05-03 2018-04-30 5.228 20,057,473 +17,009 0.75% 104,855,507
2018-05-02 2018-04-27 4.983 20,040,464 +654 0.75% 99,865,227
2018-04-27 2018-04-25 5.060 20,039,810 +655 0.75% 101,393,593
2018-04-26 2018-04-24 5.060 20,039,155 -655 0.75% 101,390,279
2018-04-24 2018-04-20 4.846 20,039,810 -6,542 0.75% 97,105,043
2018-04-19 2018-04-17 4.739 20,046,352 -654 0.75% 94,991,767
2018-04-04 2018-03-29 4.800 20,047,006 +654 0.75% 96,220,606
2018-03-29 2018-03-27 4.907 20,046,352 +655 0.75% 98,362,443
2018-03-27 2018-03-23 4.861 20,045,697 +654 0.75% 97,439,984
2018-03-23 2018-03-21 5.105 20,045,043 -654 0.75% 102,339,285
2018-03-20 2018-03-16 5.365 20,045,697 -188,410 0.75% 107,551,680
2018-03-19 2018-03-15 5.472 20,234,107 -1,309 0.75% 110,727,626
2018-03-01 2018-02-27 5.518 20,235,416 -654 0.75% 111,662,735
2018-02-27 2018-02-23 5.702 20,236,070 -654 0.75% 115,378,244
2018-02-20 2018-02-13 5.304 20,236,724 -1,308 0.75% 107,339,262
2018-02-13 2018-02-09 5.381 20,238,032 +2,616 0.75% 108,892,975
2018-02-12 2018-02-08 5.640 20,235,416 +655 0.75% 114,137,255
2018-02-01 2018-01-30 6.359 20,234,761 +1,308 0.75% 128,670,898
2018-01-31 2018-01-29 6.512 20,233,453 +1,308 0.75% 131,755,431
2018-01-30 2018-01-26 6.160 20,232,145 +655 0.75% 124,633,817
2018-01-29 2018-01-25 6.252 20,231,490 +654 0.75% 126,485,312
2018-01-26 2018-01-24 6.221 20,230,836 -5,234 0.75% 125,862,734
2018-01-24 2018-01-22 6.068 20,236,070 +4,580 0.75% 122,802,046
2018-01-18 2018-01-16 5.961 20,231,490 -1,309 0.75% 120,609,467
2018-01-17 2018-01-15 5.900 20,232,799 +654 0.75% 119,380,170
2018-01-04 2018-01-02 5.518 20,232,145 +7,197 0.75% 111,644,685
2018-01-03 2017-12-29 5.396 20,224,948 +654 0.75% 109,131,730
2018-01-02 2017-12-28 5.426 20,224,294 -2,617 0.75% 109,746,491
2017-12-22 2017-12-20 5.197 20,226,911 +261,680 0.75% 105,122,917
2017-12-13 2017-12-11 5.197 19,965,231 +654 0.74% 103,762,918
2017-12-06 2017-12-04 5.365 19,964,577 -19,626 0.74% 107,116,445
2017-11-27 2017-11-23 5.564 19,984,203 -6,542 0.74% 111,192,921
2017-11-24 2017-11-22 5.488 19,990,745 -13,084 0.74% 109,701,445
2017-11-15 2017-11-13 5.442 20,003,829 +655 0.74% 108,855,920
2017-11-10 2017-11-08 5.411 20,003,174 +654 0.74% 108,240,826
2017-11-09 2017-11-07 5.381 20,002,520 -196,260 0.74% 107,625,777
2017-11-06 2017-11-02 5.426 20,198,780 -5,234 0.75% 109,608,040
2017-11-02 2017-10-31 5.457 20,204,014 +654 0.75% 110,254,113
2017-11-01 2017-10-30 5.488 20,203,360 +654 0.75% 110,868,194
2017-10-31 2017-10-27 5.549 20,202,706 +1,309 0.75% 112,099,865
2017-10-18 2017-10-16 5.778 20,201,397 +1,962 0.75% 116,724,528
2017-10-13 2017-10-11 5.824 20,199,435 -3,925 0.75% 117,639,486
2017-10-12 2017-10-10 5.763 20,203,360 -26,168 0.75% 116,427,045
2017-10-06 2017-10-03 5.763 20,229,528 -16,355 0.75% 116,577,845
2017-10-03 2017-09-28 5.656 20,245,883 -654 0.75% 114,505,769
2017-09-27 2017-09-25 5.702 20,246,537 +654 0.75% 115,437,923
2017-09-25 2017-09-21 5.992 20,245,883 -1,962 0.75% 121,314,220
2017-09-22 2017-09-20 6.007 20,247,845 -1,963 0.75% 121,635,482
2017-09-20 2017-09-18 6.007 20,249,808 -2,617 0.75% 121,647,274
2017-09-19 2017-09-15 5.992 20,252,425 +654 0.75% 121,353,420
2017-09-15 2017-09-13 6.206 20,251,771 +1,309 0.75% 125,683,412
2017-08-22 2017-08-18 5.839 20,250,462 +6,542 0.75% 118,246,207
2017-08-16 2017-08-14 5.977 20,243,920 +654 0.75% 120,993,013
2017-08-15 2017-08-11 5.946 20,243,266 -35,981 0.75% 120,370,234
2017-08-14 2017-08-10 6.282 20,279,247 +654 0.75% 127,403,855
2017-08-10 2017-08-08 6.267 20,278,593 +654 0.75% 127,089,771
2017-08-08 2017-08-04 6.420 20,277,939 +654 0.75% 130,185,323
2017-08-03 2017-08-01 5.870 20,277,285 +655 0.75% 119,022,742
2017-07-26 2017-07-24 6.221 20,276,630 +2,616 0.75% 126,147,633
2017-07-24 2017-07-20 6.344 20,274,014 +1,309 0.75% 128,610,599
2017-07-21 2017-07-19 6.389 20,272,705 +654 0.75% 129,531,950
2017-07-19 2017-07-17 5.992 20,272,051 -1,963 0.75% 121,471,020
2017-06-28 2017-06-26 5.832 20,274,014 +240,071 0.75% 118,234,255
2017-06-23 2017-06-21 5.801 20,033,943 -12,929 0.75% 116,214,396
2017-06-22 2017-06-20 5.801 20,046,872 -5,818 0.76% 116,289,395
2017-06-19 2017-06-15 5.693 20,052,690 +647 0.76% 114,151,779
2017-06-12 2017-06-08 5.321 20,052,043 +646 0.76% 106,703,655
2017-06-05 2017-06-01 5.198 20,051,397 +647 0.76% 104,218,817
2017-06-01 2017-05-29 5.352 20,050,750 +2,585 0.76% 107,317,105
2017-05-31 2017-05-26 5.414 20,048,165 +647 0.76% 108,543,769
2017-05-05 2017-05-02 5.770 20,047,518 +646 0.76% 115,672,912
2017-04-28 2017-04-26 5.971 20,046,872 +3,233 0.76% 119,700,551
2017-04-21 2017-04-19 6.079 20,043,639 +646 0.76% 121,851,632
2017-04-11 2017-04-07 6.435 20,042,993 +646 0.75% 128,978,741
2017-04-10 2017-04-06 6.296 20,042,347 +647 0.75% 126,184,268
2017-03-28 2017-03-24 6.296 20,041,700 -3,879 0.75% 126,180,195
2017-03-22 2017-03-20 6.466 20,045,579 +1,293 0.76% 129,615,552
2017-03-09 2017-03-07 6.234 20,044,286 +20,687 0.76% 124,956,215
2017-03-03 2017-03-01 6.358 20,023,599 -24,566 0.75% 127,305,213
2017-02-28 2017-02-24 6.404 20,048,165 +647 0.76% 128,391,773
2017-02-24 2017-02-22 6.636 20,047,518 +3,232 0.76% 133,039,355
2017-02-21 2017-02-17 6.482 20,044,286 +647 0.76% 129,917,256
2017-02-20 2017-02-16 6.636 20,043,639 -4,526 0.76% 133,013,613
2017-02-16 2017-02-14 6.342 20,048,165 +3,233 0.76% 127,151,273
2017-02-15 2017-02-13 6.358 20,044,932 +5,171 0.76% 127,440,843
2017-02-09 2017-02-07 6.126 20,039,761 +5,172 0.75% 122,758,041
2017-01-26 2017-01-24 6.373 20,034,589 +646 0.75% 127,685,000
2017-01-19 2017-01-17 5.925 20,033,943 -3,232 0.75% 118,693,636
2017-01-12 2017-01-10 5.925 20,037,175 -3,232 0.75% 118,712,784
2017-01-10 2017-01-06 5.863 20,040,407 -647 0.75% 117,491,913
2017-01-03 2016-12-29 5.569 20,041,054 -18,100 0.75% 111,605,420
2016-12-22 2016-12-20 5.724 20,059,154 -647 0.76% 114,809,166
2016-12-15 2016-12-13 6.017 20,059,801 +647 0.76% 120,708,665
2016-12-05 2016-12-01 5.956 20,059,154 -1,810 0.76% 119,463,592
2016-11-24 2016-11-22 6.466 20,060,964 +646 0.76% 129,715,032
2016-11-23 2016-11-21 6.311 20,060,318 -646 0.76% 126,607,724
2016-11-21 2016-11-17 6.389 20,060,964 +646 0.76% 128,163,417
2016-11-18 2016-11-16 6.466 20,060,318 -646 0.76% 129,710,855
2016-11-07 2016-11-03 6.744 20,060,964 +646 0.76% 135,300,847
2016-11-01 2016-10-28 6.884 20,060,318 -646 0.76% 138,089,307
2016-10-28 2016-10-26 7.239 20,060,964 +646 0.76% 145,231,184
2016-10-20 2016-10-18 6.868 20,060,318 +3,232 0.76% 137,778,994
2016-10-18 2016-10-14 6.698 20,057,086 +647 0.76% 134,343,902
2016-10-07 2016-10-05 6.636 20,056,439 +25,858 0.76% 133,098,557
2016-09-27 2016-09-23 6.342 20,030,581 +19,394 0.75% 127,039,750
2016-09-05 2016-09-01 5.956 20,011,187 +646 0.75% 119,177,921
2016-08-24 2016-08-22 5.584 20,010,541 +1,293 0.75% 111,745,041
2016-08-17 2016-08-15 6.048 20,009,248 +646 0.75% 121,023,512
2016-08-10 2016-08-08 6.435 20,008,602 -12,929 0.75% 128,757,431
2016-08-08 2016-08-04 6.188 20,021,531 -16,808 0.75% 123,885,221
2016-08-05 2016-08-03 6.203 20,038,339 +647 0.75% 124,299,196
2016-08-04 2016-08-01 6.451 20,037,692 -647 0.75% 129,254,591
2016-07-27 2016-07-25 6.249 20,038,339 +14,222 0.75% 125,229,115
2016-07-14 2016-07-12 7.007 20,024,117 -1,292 0.75% 140,318,135
2016-07-08 2016-07-06 6.203 20,025,409 +985 0.75% 124,218,990
2016-07-06 2016-07-04 6.420 20,024,424 +646 0.75% 128,549,489
2016-07-04 2016-06-29 6.327 20,023,778 -6,464 0.75% 126,686,855
2016-06-30 2016-06-28 6.280 20,030,242 -11,637 0.75% 125,798,208
2016-06-29 2016-06-27 6.203 20,041,879 +5,172 0.75% 124,321,155
2016-06-27 2016-06-23 6.017 20,036,707 +647 0.75% 120,569,699
2016-06-15 2016-06-13 5.259 20,036,060 -12,930 0.75% 105,378,853
2016-06-13 2016-06-08 5.507 20,048,990 +6,465 0.76% 110,409,063
2016-06-03 2016-06-01 5.275 20,042,525 +646 0.75% 105,722,893
2016-05-19 2016-05-17 4.826 20,041,879 -646 0.75% 96,728,679
2016-05-11 2016-05-09 4.935 20,042,525 +646 0.75% 98,902,061
2016-05-10 2016-05-06 5.120 20,041,879 -3,232 0.75% 102,619,207
2016-04-22 2016-04-20 5.553 20,045,111 +1,293 0.76% 111,317,935
2016-04-13 2016-04-11 5.259 20,043,818 +1,293 0.76% 105,419,656
2016-02-19 2016-02-17 4.022 20,042,525 -643,868 0.75% 80,609,831
2016-02-18 2016-02-16 3.960 20,686,393 -647 0.78% 81,919,438
2016-02-16 2016-02-12 3.682 20,687,040 -1,939 0.78% 76,161,859
2016-02-01 2016-01-28 3.883 20,688,979 -323,227 0.78% 80,329,489
2016-01-07 2016-01-05 4.440 21,012,206 +646 0.79% 93,285,850
2016-01-05 2015-12-31 4.594 21,011,560 -1,293 0.79% 96,533,260
2016-01-04 2015-12-29 4.749 21,012,853 +647 0.79% 99,789,679
2015-12-28 2015-12-22 4.734 21,012,206 -60,767 0.79% 99,461,568
2015-12-01 2015-11-27 5.027 21,072,973 -646 0.79% 105,942,788
2015-11-30 2015-11-26 5.229 21,073,619 -290,905 0.79% 110,183,877
2015-11-27 2015-11-25 5.120 21,364,524 -646,454 0.80% 109,391,466
2015-11-24 2015-11-20 5.399 22,010,978 +646 0.83% 118,830,245
2015-11-02 2015-10-29 5.321 22,010,332 -1,939 0.83% 117,124,368
2015-10-23 2015-10-20 5.708 22,012,271 -3,232 0.83% 125,647,382
2015-10-13 2015-10-09 5.816 22,015,503 +646 0.83% 128,049,735
2015-09-17 2015-09-15 5.120 22,014,857 +647 0.83% 112,721,326
2015-09-16 2015-09-14 5.089 22,014,210 -7,758 0.83% 112,036,938
2015-09-15 2015-09-11 5.213 22,021,968 +8,404 0.83% 114,801,683
2015-09-04 2015-09-01 5.461 22,013,564 +6,465 0.83% 120,206,317
2015-08-31 2015-08-27 5.584 22,007,099 -24,880 0.83% 122,894,437
2015-08-25 2015-08-21 5.770 22,031,979 -655,504 0.83% 127,123,127
2015-08-24 2015-08-20 5.847 22,687,483 +1,939 0.85% 132,660,107
2015-08-21 2015-08-19 5.878 22,685,544 -32,323 0.85% 133,350,614
2015-08-12 2015-08-10 6.017 22,717,867 +647 0.86% 136,703,420
2015-08-11 2015-08-07 5.724 22,717,220 +646 0.86% 130,022,686
2015-08-06 2015-08-04 5.739 22,716,574 +3,232 0.86% 130,370,392
2015-07-29 2015-07-27 5.724 22,713,342 +647 0.86% 130,000,490
2015-07-16 2015-07-14 6.126 22,712,695 +12,929 0.86% 139,131,697
2015-07-10 2015-07-08 5.615 22,699,766 -670,373 0.86% 127,464,789
2015-07-03 2015-06-30 7.162 23,370,139 +646 0.88% 167,380,366
2015-06-30 2015-06-26 7.379 23,369,493 +647 0.88% 172,436,777
2015-06-22 2015-06-18 7.735 23,368,846 +646 0.88% 180,768,256
2015-06-19 2015-06-17 7.844 23,368,200 +143,026 0.88% 183,309,220
2015-06-16 2015-06-12 8.000 23,225,174 +643 0.88% 185,802,095
2015-06-11 2015-06-09 8.062 23,224,531 +14,648 0.88% 187,242,842
2015-06-10 2015-06-08 7.502 23,209,883 +642 0.88% 174,119,937
2015-06-08 2015-06-04 7.658 23,209,241 +643 0.88% 177,727,468
2015-06-04 2015-06-02 7.735 23,208,598 -6,425 0.88% 179,528,667
2015-06-03 2015-06-01 7.502 23,215,023 +642 0.88% 174,158,497
2015-06-01 2015-05-28 7.346 23,214,381 -1,927 0.88% 170,540,534
2015-05-22 2015-05-20 7.564 23,216,308 +642 0.88% 175,613,516
2015-05-19 2015-05-15 7.455 23,215,666 +1,285 0.88% 173,079,317
2015-05-15 2015-05-13 7.346 23,214,381 +643 0.88% 170,540,534
2015-05-12 2015-05-08 7.549 23,213,738 +1,927 0.88% 175,232,771
2015-05-11 2015-05-07 7.393 23,211,811 +1,928 0.88% 171,605,478
2015-05-06 2015-05-04 8.202 23,209,883 +1,285 0.88% 190,375,948
2015-05-05 2015-04-30 7.953 23,208,598 +642 0.88% 184,585,813
2015-05-04 2015-04-29 7.969 23,207,956 +1,285 0.88% 184,941,922
2015-04-29 2015-04-27 7.922 23,206,671 +643 0.88% 183,848,097
2015-04-28 2015-04-24 7.642 23,206,028 +642 0.88% 177,341,679
2015-04-24 2015-04-22 7.813 23,205,386 +643 0.88% 181,309,695
2015-04-23 2015-04-21 7.751 23,204,743 +2,569,990 0.88% 179,860,012
2015-04-22 2015-04-20 7.704 20,634,753 +1,285 0.78% 158,976,520
2015-04-21 2015-04-17 7.876 20,633,468 +642 0.78% 162,499,211
2015-04-20 2015-04-16 7.860 20,632,826 -37,265 0.78% 162,173,021
2015-04-17 2015-04-15 7.626 20,670,091 +7,068 0.78% 157,640,201
2015-04-16 2015-04-14 7.876 20,663,023 -24,415 0.78% 162,731,972
2015-04-15 2015-04-13 8.374 20,687,438 +7,710 0.78% 173,227,763
2015-04-14 2015-04-10 8.249 20,679,728 +1,285 0.78% 170,588,285
2015-04-01 2015-03-30 6.662 20,678,443 -70,675 0.78% 137,749,527
2015-03-30 2015-03-26 6.288 20,749,118 +6,425 0.79% 130,469,656
2015-03-27 2015-03-25 6.288 20,742,693 +1,285 0.79% 130,429,256
2015-03-24 2015-03-20 6.428 20,741,408 +3,213 0.79% 133,326,598
2015-03-23 2015-03-19 6.412 20,738,195 -3,213 0.79% 132,983,170
2015-03-19 2015-03-17 6.195 20,741,408 +523,957 0.79% 128,484,228
2015-03-18 2015-03-16 6.241 20,217,451 -3,213 0.77% 126,182,545
2015-03-16 2015-03-12 5.977 20,220,664 +643 0.77% 120,852,364
2015-03-03 2015-02-27 6.506 20,220,021 -6,425 0.77% 131,548,650
2015-02-26 2015-02-24 6.350 20,226,446 +22,584 0.77% 128,442,354
2015-02-25 2015-02-23 6.381 20,203,862 -1,285 0.77% 128,927,857
2015-02-11 2015-02-09 6.366 20,205,147 -643 0.77% 128,621,578
2015-02-10 2015-02-06 6.490 20,205,790 +1,928 0.77% 131,141,577
2015-02-02 2015-01-29 6.599 20,203,862 +148,802 0.77% 133,330,271
2015-01-30 2015-01-28 6.677 20,055,060 +643 0.76% 133,909,001
2015-01-27 2015-01-23 6.911 20,054,417 +642 0.76% 138,586,690
2015-01-16 2015-01-14 7.128 20,053,775 +643 0.76% 142,951,965
2015-01-15 2015-01-13 7.284 20,053,132 +642 0.76% 146,068,503
2015-01-14 2015-01-12 7.346 20,052,490 +643 0.76% 147,312,235
2015-01-02 2014-12-29 7.626 20,051,847 -3,213 0.76% 152,925,171
2014-12-29 2014-12-22 7.751 20,055,060 +32,125 0.76% 155,446,812
2014-12-23 2014-12-19 7.409 20,022,935 -8,995 0.76% 148,341,683
2014-12-18 2014-12-16 7.471 20,031,930 +643 0.76% 149,655,452
2014-12-10 2014-12-08 7.922 20,031,287 -6,425 0.76% 158,692,042
2014-12-04 2014-12-02 7.642 20,037,712 +1,927 0.76% 153,129,243
2014-12-01 2014-11-27 7.533 20,035,785 +643 0.76% 150,931,621
2014-11-25 2014-11-21 7.346 20,035,142 +6,425 0.76% 147,184,791
2014-11-21 2014-11-19 7.237 20,028,717 +3,212 0.76% 144,955,466
2014-11-19 2014-11-17 7.393 20,025,505 +6,425 0.76% 148,049,041
2014-11-17 2014-11-13 7.735 20,019,080 +643 0.76% 154,856,349
2014-11-12 2014-11-10 7.424 20,018,437 -2,570 0.76% 148,619,932
2014-11-10 2014-11-06 7.269 20,021,007 +642 0.76% 145,522,890
2014-11-03 2014-10-30 7.284 20,020,365 +34,052 0.76% 145,829,826
2014-10-31 2014-10-29 7.300 19,986,313 +1,928 0.76% 145,892,860
2014-10-08 2014-10-06 7.160 19,984,385 +20,121 0.76% 143,079,407
2014-09-25 2014-09-23 6.911 19,964,264 +643 0.76% 137,963,685
2014-09-24 2014-09-22 6.973 19,963,621 -25,700 0.76% 139,202,118
2014-09-22 2014-09-18 7.206 19,989,321 +12,850 0.76% 144,048,104
2014-09-18 2014-09-16 7.082 19,976,471 +1,927 0.76% 141,468,151
2014-09-15 2014-09-11 7.284 19,974,544 -642 0.76% 145,496,062
2014-09-12 2014-09-10 7.424 19,975,186 -6,425 0.76% 148,298,830
2014-09-11 2014-09-08 7.580 19,981,611 +642 0.76% 151,456,520
2014-09-04 2014-09-02 7.595 19,980,969 -9,637 0.76% 151,762,643
2014-09-03 2014-09-01 7.300 19,990,606 -159,982 0.76% 145,924,198
2014-09-02 2014-08-29 7.346 20,150,588 +1,927 0.76% 148,032,896
2014-08-29 2014-08-27 7.237 20,148,661 +1,928 0.76% 145,823,546
2014-08-28 2014-08-26 7.269 20,146,733 +1,285 0.76% 146,436,730
2014-08-21 2014-08-19 7.409 20,145,448 +256,999 0.76% 149,249,332
2014-08-20 2014-08-18 7.440 19,888,449 +642 0.75% 147,964,430
2014-08-18 2014-08-14 7.580 19,887,807 +11,584 0.75% 150,745,505
2014-08-15 2014-08-13 7.813 19,876,223 +257,000 0.75% 155,298,081
2014-08-14 2014-08-12 7.704 19,619,223 -643 0.74% 151,152,563
2014-08-11 2014-08-07 7.626 19,619,866 +643 0.74% 149,630,673
2014-08-07 2014-08-05 7.642 19,619,223 +642 0.74% 149,931,128
2014-08-05 2014-08-01 7.331 19,618,581 +25,295 0.74% 143,819,247
2014-07-30 2014-07-28 7.315 19,593,286 -218,927 0.74% 143,328,860
2014-07-29 2014-07-25 6.957 19,812,213 +6,425 0.75% 137,838,019
2014-07-23 2014-07-21 6.335 19,805,788 +890,227 0.75% 125,462,821
2014-07-22 2014-07-18 6.412 18,915,561 +643 0.72% 121,295,574
2014-07-10 2014-07-08 6.475 18,914,918 +12,207 0.72% 122,469,038
2014-07-09 2014-07-07 6.444 18,902,711 +643 0.72% 121,801,587
2014-06-26 2014-06-24 6.304 18,902,068 -1,285 0.72% 119,149,674
2014-06-23 2014-06-19 6.412 18,903,353 +116,960 0.72% 121,217,291
2014-06-20 2014-06-18 6.428 18,786,393 +282,490 0.71% 120,759,684
2014-06-17 2014-06-13 6.553 18,503,903 -642 0.70% 121,247,823
2014-06-10 2014-06-06 6.630 18,504,545 -8,353 0.70% 122,692,078
2014-06-09 2014-06-05 6.755 18,512,898 +341,392 0.70% 125,052,578
2014-06-05 2014-06-03 6.802 18,171,506 +12,850 0.69% 123,594,991
2014-06-04 2014-05-30 6.879 18,158,656 -1,285 0.69% 124,920,721
2014-05-28 2014-05-26 6.755 18,159,941 +643 0.69% 122,668,393
2014-05-27 2014-05-23 6.786 18,159,298 -643 0.69% 123,229,321
2014-05-22 2014-05-20 6.802 18,159,941 -15,420 0.69% 123,516,331
2014-05-21 2014-05-19 6.724 18,175,361 -642 0.69% 122,206,781
2014-05-15 2014-05-13 6.993 18,176,003 +416,525 0.69% 127,104,111
2014-05-09 2014-05-07 6.770 17,759,478 +89,312 0.69% 120,230,822
2014-05-05 2014-04-30 6.674 17,670,166 +627 0.69% 117,937,344
2014-04-30 2014-04-28 6.627 17,669,539 +628 0.69% 117,088,769
2014-04-29 2014-04-25 6.658 17,668,911 +6,278 0.69% 117,647,514
2014-04-24 2014-04-22 6.977 17,662,633 +9,417 0.69% 123,232,780
2014-04-11 2014-04-09 7.089 17,653,216 +627 0.68% 125,135,501
2014-04-10 2014-04-08 7.184 17,652,589 +127,250 0.68% 126,818,217
2014-04-08 2014-04-04 6.945 17,525,339 -1,883 0.68% 121,716,543
2014-04-02 2014-03-31 6.961 17,527,222 +628 0.68% 122,008,817
2014-04-01 2014-03-28 6.786 17,526,594 -12,556 0.68% 118,933,395
2014-03-28 2014-03-26 6.802 17,539,150 -1,255 0.68% 119,297,985
2014-03-26 2014-03-24 6.770 17,540,405 +627 0.68% 118,747,708
2014-03-25 2014-03-21 6.818 17,539,778 +3,767 0.68% 119,581,653
2014-03-24 2014-03-20 6.435 17,536,011 +267,386 0.68% 112,851,897
2014-03-13 2014-03-11 6.053 17,268,625 +3,767 0.67% 104,529,301
2014-03-12 2014-03-10 6.069 17,264,858 -7,533 0.67% 104,781,516
2014-03-11 2014-03-07 6.085 17,272,391 +1,255 0.67% 105,102,371
2014-03-05 2014-03-03 6.244 17,271,136 +582,631 0.67% 107,845,906
2014-03-04 2014-02-28 6.324 16,688,505 -232,904 0.65% 105,536,972
2014-03-03 2014-02-27 6.324 16,921,409 -254,876 0.66% 107,009,841
2014-02-27 2014-02-25 6.292 17,176,285 +277,677 0.67% 108,074,447
2014-02-24 2014-02-20 6.276 16,898,608 -186,449 0.66% 106,058,100
2014-02-21 2014-02-19 6.404 17,085,057 -188,332 0.66% 109,405,505
2014-02-20 2014-02-18 6.420 17,273,389 -125,555 0.67% 110,886,657
2014-02-19 2014-02-17 6.483 17,398,944 -628 0.67% 112,801,270
2014-02-17 2014-02-13 6.244 17,399,572 -9,417 0.67% 108,647,897
2014-02-13 2014-02-11 6.483 17,408,989 -1,255 0.68% 112,866,394
2014-01-29 2014-01-27 6.260 17,410,244 -12,556 0.68% 108,991,869
2014-01-27 2014-01-23 6.483 17,422,800 -34,527 0.68% 112,955,934
2014-01-20 2014-01-16 6.674 17,457,327 -17,578 0.68% 116,516,776
2014-01-10 2014-01-08 6.706 17,474,905 +126,366 0.68% 117,190,825
2014-01-09 2014-01-07 6.643 17,348,539 +6,906 0.67% 115,237,984
2014-01-02 2013-12-27 7.089 17,341,633 +595,782 0.67% 122,926,833
2013-12-27 2013-12-20 7.041 16,745,851 -24,483 0.65% 117,903,360
2013-12-23 2013-12-19 7.089 16,770,334 +125,555 0.65% 118,877,158
2013-12-19 2013-12-17 7.312 16,644,779 +4,394 0.65% 121,699,112
2013-12-17 2013-12-13 7.471 16,640,385 +30,133 0.65% 124,317,682
2013-12-13 2013-12-11 7.535 16,610,252 -51,477 0.64% 125,150,922
2013-12-11 2013-12-09 8.028 16,661,729 +628 0.65% 133,766,478
2013-12-06 2013-12-04 8.140 16,661,101 +23,855 0.65% 135,619,234
2013-12-05 2013-12-03 8.235 16,637,246 +628 0.65% 137,015,176
2013-12-04 2013-12-02 8.331 16,636,618 -22,600 0.65% 138,600,062
2013-12-03 2013-11-29 8.283 16,659,218 +628 0.65% 137,992,234
2013-11-28 2013-11-26 7.997 16,658,590 +628 0.65% 133,210,558
2013-11-25 2013-11-21 8.108 16,657,962 +59,010 0.65% 135,062,984
2013-11-22 2013-11-20 7.869 16,598,952 +32,808 0.64% 130,618,385
2013-11-20 2013-11-18 7.789 16,566,144 +283,754 0.64% 129,040,781
2013-11-18 2013-11-14 7.423 16,282,390 +627 0.63% 120,865,057
2013-11-13 2013-11-11 7.503 16,281,763 -6,277 0.63% 122,157,188
2013-11-08 2013-11-06 7.646 16,288,040 +627 0.63% 124,539,396
2013-11-06 2013-11-04 7.758 16,287,413 +30,134 0.63% 126,350,732
2013-11-04 2013-10-31 7.582 16,257,279 -14,439 0.63% 123,268,327
2013-10-30 2013-10-28 7.439 16,271,718 -39,550 0.63% 121,045,035
2013-10-28 2013-10-24 7.582 16,311,268 -30,133 0.63% 123,677,690
2013-10-23 2013-10-21 7.742 16,341,401 -12,556 0.63% 126,509,240
2013-10-22 2013-10-18 7.789 16,353,957 -22,599 0.63% 127,387,965
2013-10-21 2013-10-17 7.821 16,376,556 +59,010 0.64% 128,085,733
2013-10-15 2013-10-10 7.455 16,317,546 -627 0.63% 121,645,876
2013-10-10 2013-10-08 7.455 16,318,173 +1,255 0.63% 121,650,550
2013-10-09 2013-10-07 7.343 16,316,918 -12,555 0.63% 119,821,774
2013-10-03 2013-09-30 7.391 16,329,473 +6,277 0.63% 120,694,322
2013-09-27 2013-09-25 7.566 16,323,196 -28,877 0.63% 123,508,116
2013-09-26 2013-09-24 7.821 16,352,073 -628 0.63% 127,894,244
2013-09-24 2013-09-19 8.092 16,352,701 +24,483 0.63% 132,327,436
2013-09-23 2013-09-18 7.917 16,328,218 +145,644 0.63% 129,268,250
2013-09-16 2013-09-12 8.315 16,182,574 -12,556 0.63% 134,559,633
2013-09-12 2013-09-10 8.331 16,195,130 +67,800 0.63% 134,922,015
2013-09-11 2013-09-09 7.789 16,127,330 +628 0.63% 125,622,671
2013-09-02 2013-08-29 7.327 16,126,702 +1,255 0.63% 118,168,054
2013-08-28 2013-08-26 7.901 16,125,447 -31,389 0.63% 127,406,073
2013-08-26 2013-08-22 7.805 16,156,836 +32,645 0.63% 126,109,873
2013-08-23 2013-08-21 7.455 16,124,191 -1,256 0.63% 120,204,431
2013-08-22 2013-08-20 7.487 16,125,447 +4,395 0.63% 120,727,529
2013-08-21 2013-08-19 7.789 16,121,052 -111,236 0.63% 125,573,769
2013-08-19 2013-08-15 7.853 16,232,288 -31,388 0.63% 127,474,509
2013-08-15 2013-08-12 7.678 16,263,676 -3,139 0.63% 124,871,245
2013-08-13 2013-08-09 7.343 16,266,815 +40,177 0.63% 119,453,848
2013-08-08 2013-08-06 6.643 16,226,638 +7,534 0.63% 107,785,736
2013-08-01 2013-07-30 6.483 16,219,104 +13,811 0.63% 105,152,102
2013-07-31 2013-07-29 6.818 16,205,293 -4,395 0.63% 110,483,481
2013-07-30 2013-07-26 6.754 16,209,688 +3,297,015 0.63% 109,480,609
2013-07-29 2013-07-25 6.834 12,912,673 -628 0.50% 88,240,942
2013-07-26 2013-07-24 6.881 12,913,301 +62,778 0.50% 88,862,333
2013-07-25 2013-07-23 6.897 12,850,523 +3,139 0.50% 88,635,029
2013-07-23 2013-07-19 6.643 12,847,384 +6,277 0.50% 85,338,981
2013-07-22 2013-07-18 6.611 12,841,107 -25,111 0.50% 84,888,186
2013-07-19 2013-07-17 6.531 12,866,218 +628 0.50% 84,029,437
2013-07-17 2013-07-15 6.467 12,865,590 +88,777 0.50% 83,205,576
2013-07-16 2013-07-12 6.420 12,776,813 +109,522 0.50% 82,020,852
2013-07-15 2013-07-11 6.643 12,667,291 -10,672 0.49% 84,142,710
2013-07-12 2013-07-10 6.420 12,677,963 -276,849 0.49% 81,386,283
2013-07-10 2013-07-08 6.547 12,954,812 +1,256 0.50% 84,814,406
2013-07-04 2013-07-02 6.292 12,953,556 -9,417 0.50% 81,504,726
2013-07-03 2013-06-28 6.467 12,962,973 -1,255 0.50% 83,835,381
2013-07-02 2013-06-27 6.435 12,964,228 +6,278 0.50% 83,430,475
2013-06-25 2013-06-21 7.248 12,957,950 -1,256 0.50% 93,917,038
2013-06-20 2013-06-18 7.455 12,959,206 -22,600 0.50% 96,609,745
2013-06-19 2013-06-17 7.471 12,981,806 -1,883 0.50% 96,985,017
2013-06-17 2013-06-13 7.327 12,983,689 +279,839 0.50% 95,137,695
2013-06-07 2013-06-05 8.012 12,703,850 +30,133 0.49% 101,788,809
2013-06-04 2013-05-31 8.060 12,673,717 -6,906 0.49% 102,153,021
2013-05-30 2013-05-28 8.538 12,680,623 +628 0.49% 108,268,488
2013-05-29 2013-05-27 8.363 12,679,995 -1,255 0.49% 106,041,308
2013-05-20 2013-05-15 8.315 12,681,250 +1,255 0.49% 105,445,793
2013-05-15 2013-05-13 9.778 12,679,995 +879,035 0.49% 123,988,552
2013-05-14 2013-05-10 9.845 11,800,960 +11,985 0.48% 116,180,767
2013-05-13 2013-05-09 9.878 11,788,975 +5,993 0.48% 116,456,207
2013-05-09 2013-05-07 9.845 11,782,982 -55,733 0.48% 116,003,773
2013-05-08 2013-05-06 9.695 11,838,715 +599 0.48% 114,774,547
2013-05-07 2013-05-03 9.595 11,838,116 -26,369 0.48% 113,583,520
2013-04-29 2013-04-25 10.679 11,864,485 +465,501 0.48% 126,705,000
2013-04-26 2013-04-24 10.546 11,398,984 +59,929 0.46% 120,212,080
2013-04-24 2013-04-22 10.596 11,339,055 -1,198 0.46% 120,147,704
2013-04-19 2013-04-17 10.396 11,340,253 -600 0.46% 117,889,650
2013-04-17 2013-04-15 10.512 11,340,853 -26,368 0.46% 119,220,561
2013-04-16 2013-04-12 10.763 11,367,221 -7,791 0.46% 122,342,938
2013-04-15 2013-04-11 10.930 11,375,012 -599 0.46% 124,324,881
2013-04-11 2013-04-09 10.846 11,375,611 +599 0.46% 123,382,333
2013-04-09 2013-04-05 10.729 11,375,012 +5,993 0.46% 122,047,173
2013-04-08 2013-04-03 11.163 11,369,019 +599 0.46% 126,915,305
2013-03-28 2013-03-26 11.781 11,368,420 -6,592 0.46% 133,927,481
2013-03-22 2013-03-20 11.714 11,375,012 +31,762 0.46% 133,245,903
2013-03-19 2013-03-15 11.914 11,343,250 -10,188 0.46% 135,145,193
2013-03-15 2013-03-13 12.048 11,353,438 -5,993 0.46% 136,782,167
2013-03-13 2013-03-11 12.515 11,359,431 -46,744 0.46% 142,161,740
2013-03-11 2013-03-07 12.148 11,406,175 +2,397 0.46% 138,559,497
2013-03-07 2013-03-05 12.081 11,403,778 +5,993 0.46% 137,769,223
2013-03-01 2013-02-27 12.215 11,397,785 +22,174 0.46% 139,218,333
2013-02-27 2013-02-25 12.331 11,375,611 +23,971 0.46% 140,276,222
2013-02-22 2013-02-20 12.865 11,351,640 -6,592 0.46% 146,042,035
2013-02-20 2013-02-18 13.333 11,358,232 +13,184 0.46% 151,433,655
2013-02-19 2013-02-15 13.599 11,345,048 -21,574 0.46% 154,286,823
2013-02-18 2013-02-14 13.766 11,366,622 -1,798 0.46% 156,476,908
2013-02-15 2013-02-08 13.666 11,368,420 +599 0.46% 155,363,466
2013-02-14 2013-02-07 13.599 11,367,821 +600 0.46% 154,596,524
2013-02-08 2013-02-06 14.017 11,367,221 +599 0.46% 159,330,338
2013-02-06 2013-02-04 14.234 11,366,622 +2,397 0.46% 161,787,639
2013-02-04 2013-01-31 14.434 11,364,225 +599 0.46% 164,029,069
2013-01-31 2013-01-29 14.467 11,363,626 -3,595 0.46% 164,399,661
2013-01-30 2013-01-28 14.384 11,367,221 +22,773 0.46% 163,503,276
2013-01-28 2013-01-24 14.267 11,344,448 -2,398 0.46% 161,850,622
2013-01-25 2013-01-23 14.567 11,346,846 +600 0.46% 165,292,936
2013-01-24 2013-01-22 14.567 11,346,246 +40,751 0.46% 165,284,195
2013-01-21 2013-01-17 14.284 11,305,495 -31,762 0.46% 161,483,530
2013-01-18 2013-01-16 14.484 11,337,257 -17,979 0.46% 164,207,355
2013-01-17 2013-01-15 14.667 11,355,236 -83,900 0.46% 166,552,029
2013-01-16 2013-01-14 14.768 11,439,136 +7,192 0.46% 168,927,900
2013-01-08 2013-01-04 14.818 11,431,944 -21,575 0.46% 169,393,969
2013-01-07 2013-01-03 14.918 11,453,519 -53,936 0.47% 170,860,372
2013-01-04 2013-01-02 14.701 11,507,455 -1,198 0.47% 169,168,727
2013-01-03 2012-12-31 14.050 11,508,653 +599 0.47% 161,696,819
2012-12-28 2012-12-24 13.783 11,508,054 -69,192 0.47% 158,615,939
2012-12-27 2012-12-20 13.900 11,577,246 -2,997 0.47% 160,921,900
2012-12-21 2012-12-19 13.933 11,580,243 -5,993 0.47% 161,350,025
2012-12-19 2012-12-17 13.850 11,586,236 +600 0.47% 160,466,859
2012-12-14 2012-12-12 13.549 11,585,636 +18,577 0.47% 156,978,725
2012-12-13 2012-12-11 13.282 11,567,059 +4,795 0.47% 153,638,800
2012-12-12 2012-12-10 13.199 11,562,264 -26,968 0.47% 152,610,443
2012-12-10 2012-12-06 12.915 11,589,232 -23,972 0.47% 149,678,874
2012-12-07 2012-12-05 12.899 11,613,204 +23,972 0.47% 149,794,697
2012-12-06 2012-12-04 12.548 11,589,232 +1,798 0.47% 145,424,435
2012-12-05 2012-12-03 12.665 11,587,434 +14,982 0.47% 146,755,349
2012-12-04 2012-11-30 13.049 11,572,452 +599 0.47% 151,006,983
2012-11-30 2012-11-28 12.815 11,571,853 -2,397 0.47% 148,295,857
2012-11-28 2012-11-26 13.066 11,574,250 +599 0.47% 151,223,578
2012-11-26 2012-11-22 12.865 11,573,651 +14,983 0.47% 148,898,269
2012-11-23 2012-11-21 12.732 11,558,668 -25,171 0.47% 147,162,520
2012-11-22 2012-11-20 12.431 11,583,839 +23,972 0.47% 144,003,708
2012-11-20 2012-11-16 12.331 11,559,867 -179,786 0.47% 142,548,340
2012-11-19 2012-11-15 12.348 11,739,653 +1,198 0.48% 144,961,231
2012-11-16 2012-11-14 12.481 11,738,455 +2,997 0.48% 146,513,427
2012-11-15 2012-11-13 12.281 11,735,458 +599 0.48% 144,126,137
2012-11-14 2012-11-12 12.582 11,734,859 -10,188 0.48% 147,643,425
2012-11-13 2012-11-09 12.748 11,745,047 -9,588 0.48% 149,731,442
2012-11-09 2012-11-07 13.516 11,754,635 -17,979 0.48% 158,876,278
2012-11-08 2012-11-06 13.499 11,772,614 +599 0.48% 158,922,839
2012-11-05 2012-11-01 13.099 11,772,015 -178,587 0.48% 154,200,347
2012-11-02 2012-10-31 12.849 11,950,602 +17,978 0.49% 153,548,436
2012-11-01 2012-10-30 12.532 11,932,624 +599 0.48% 149,534,286
2012-10-29 2012-10-25 13.049 11,932,025 +600 0.48% 155,698,990
2012-10-26 2012-10-24 13.116 11,931,425 -3,596 0.48% 156,487,535
2012-10-25 2012-10-22 12.849 11,935,021 -7,191 0.48% 153,348,242
2012-10-24 2012-10-19 12.865 11,942,212 -179,787 0.49% 153,639,910
2012-10-18 2012-10-16 12.415 12,121,999 -23,372 0.49% 150,491,534
2012-10-17 2012-10-15 12.682 12,145,371 -4,794 0.49% 154,024,308
2012-10-15 2012-10-11 12.181 12,150,165 -82,702 0.49% 148,002,798
2012-10-12 2012-10-10 11.897 12,232,867 -8,989 0.50% 145,540,101
2012-10-11 2012-10-09 11.948 12,241,856 +1,199 0.50% 146,259,868
2012-10-10 2012-10-08 11.831 12,240,657 +1,797 0.50% 144,815,768
2012-10-09 2012-10-05 11.964 12,238,860 +9,589 0.50% 146,428,297
2012-10-08 2012-10-04 11.864 12,229,271 +25,170 0.50% 145,089,191
2012-10-04 2012-09-28 11.814 12,204,101 +15,582 0.50% 144,179,641
2012-10-03 2012-09-27 11.580 12,188,519 +11,985 0.50% 141,148,185
2012-09-27 2012-09-25 11.864 12,176,534 +1,798 0.49% 144,463,514
2012-09-26 2012-09-24 11.797 12,174,736 +4,794 0.49% 143,629,568
2012-09-21 2012-09-19 12.081 12,169,942 -41,950 0.49% 147,025,262
2012-09-20 2012-09-18 11.981 12,211,892 +1,199 0.50% 146,309,420
2012-09-19 2012-09-17 12.181 12,210,693 +25,170 0.50% 148,740,097
2012-09-18 2012-09-14 12.265 12,185,523 -5,394 0.50% 149,450,166
2012-09-17 2012-09-13 11.397 12,190,917 -21,574 0.50% 138,938,296
2012-09-12 2012-09-10 11.263 12,212,491 +5,993 0.50% 137,553,903
2012-09-11 2012-09-07 11.213 12,206,498 -21,574 0.50% 136,875,351
2012-09-10 2012-09-06 10.362 12,228,072 +16,780 0.50% 126,711,046
2012-09-06 2012-09-04 10.679 12,211,292 -5,394 0.50% 130,408,674
2012-09-05 2012-09-03 10.896 12,216,686 +10,787 0.50% 133,116,375
2012-08-29 2012-08-27 11.247 12,205,899 -5,393 0.50% 137,275,981
2012-08-23 2012-08-21 12.098 12,211,292 +1,198 0.50% 147,728,576
2012-08-22 2012-08-20 12.198 12,210,094 +22,342 0.50% 148,936,544
2012-08-17 2012-08-15 12.064 12,187,752 -29,965 0.50% 147,037,055
2012-08-16 2012-08-14 12.532 12,217,717 +2,997 0.50% 153,106,944
2012-08-15 2012-08-13 12.315 12,214,720 +599 0.50% 150,419,717
2012-08-14 2012-08-10 12.765 12,214,121 -1,798 0.50% 155,915,231
2012-08-13 2012-08-09 12.865 12,215,919 +25,769 0.50% 157,161,227
2012-08-06 2012-08-02 12.198 12,190,150 -35,957 0.50% 148,693,271
2012-08-03 2012-08-01 12.281 12,226,107 -1,198 0.50% 150,151,922
2012-08-02 2012-07-31 11.931 12,227,305 +2,996 0.50% 145,881,989
2012-08-01 2012-07-30 11.530 12,224,309 +65,922 0.50% 140,950,706
2012-07-30 2012-07-26 10.729 12,158,387 -1,199 0.49% 130,452,325
2012-07-25 2012-07-23 11.130 12,159,586 +599 0.49% 135,334,808
2012-07-23 2012-07-19 11.497 12,158,987 +5,993 0.49% 139,791,738
2012-07-17 2012-07-13 11.130 12,152,994 +12,585 0.49% 135,261,440
2012-07-12 2012-07-10 10.729 12,140,409 +414,568 0.49% 130,259,432
2012-07-10 2012-07-06 11.464 11,725,841 +297,846 0.48% 134,420,537
2012-06-29 2012-06-27 10.462 11,427,995 +239,715 0.46% 119,564,560
2012-06-28 2012-06-26 10.462 11,188,280 +168,999 0.45% 117,056,560
2012-06-25 2012-06-21 11.163 11,019,281 -65,322 0.45% 123,011,089
2012-06-22 2012-06-20 11.564 11,084,603 -13,784 0.45% 128,179,410
2012-06-19 2012-06-15 11.430 11,098,387 -38,954 0.45% 126,857,259
2012-06-13 2012-06-11 11.247 11,137,341 +9,589 0.45% 125,258,239
2012-06-12 2012-06-08 10.946 11,127,752 -1,199 0.45% 121,808,099
2012-06-11 2012-06-07 10.880 11,128,951 -92,290 0.45% 121,078,412
2012-06-08 2012-06-06 10.963 11,221,241 -17,979 0.46% 123,018,704
2012-06-01 2012-05-30 12.031 11,239,220 -13,184 0.46% 135,218,566
2012-05-31 2012-05-29 12.231 11,252,404 +62,925 0.46% 137,630,339
2012-05-30 2012-05-28 12.522 11,189,479 +1,199 0.45% 140,116,092
2012-05-29 2012-05-25 12.349 11,188,280 +409,034 0.45% 138,163,304
2012-05-25 2012-05-23 12.539 10,779,246 -51,964 0.45% 135,165,795
2012-05-18 2012-05-16 13.094 10,831,210 -1,154 0.46% 141,820,374
2012-05-16 2012-05-14 13.821 10,832,364 +577 0.46% 149,715,233
2012-05-14 2012-05-10 14.341 10,831,787 -1,155 0.46% 155,335,351
2012-05-11 2012-05-09 14.410 10,832,942 -1,154 0.46% 156,102,406
2012-05-09 2012-05-07 14.895 10,834,096 +64,655 0.46% 161,373,042
2012-05-04 2012-05-02 15.640 10,769,441 +20,786 0.45% 168,430,511
2012-05-03 2012-04-30 15.432 10,748,655 +12,702 0.45% 165,871,465
2012-04-27 2012-04-25 14.791 10,735,953 -2,887 0.45% 158,795,549
2012-04-25 2012-04-23 14.878 10,738,840 -2,309 0.45% 159,768,217
2012-04-24 2012-04-20 15.207 10,741,149 -28,307 0.45% 163,337,202
2012-04-11 2012-04-05 15.276 10,769,456 +578 0.45% 164,513,751
2012-04-10 2012-04-03 15.449 10,768,878 +58,315 0.45% 166,370,057
2012-04-05 2012-04-02 15.293 10,710,563 +69,285 0.45% 163,799,608
2012-04-03 2012-03-30 15.085 10,641,278 -1,154 0.45% 160,528,371
2012-03-29 2012-03-27 15.449 10,642,432 +577 0.45% 164,416,573
2012-03-28 2012-03-26 15.224 10,641,855 -2,887 0.45% 162,011,583
2012-03-27 2012-03-23 15.259 10,644,742 -577 0.45% 162,424,262
2012-03-20 2012-03-16 16.523 10,645,319 -578 0.45% 175,892,333
2012-03-14 2012-03-12 16.436 10,645,897 +578 0.45% 174,979,965
2012-03-07 2012-03-05 16.956 10,645,319 +17,321 0.45% 180,501,671
2012-03-06 2012-03-02 17.268 10,627,998 -2,887 0.45% 183,521,300
2012-03-02 2012-02-29 17.233 10,630,885 +109,702 0.45% 183,202,905
2012-02-29 2012-02-27 17.060 10,521,183 +6,928 0.44% 179,490,166
2012-02-27 2012-02-23 17.493 10,514,255 +127,024 0.44% 183,924,563
2012-02-24 2012-02-22 17.631 10,387,231 +46,190 0.44% 183,141,776
2012-02-22 2012-02-20 17.562 10,341,041 +577 0.44% 181,610,966
2012-02-20 2012-02-16 17.735 10,340,464 +18,476 0.44% 183,391,768
2012-02-17 2012-02-15 17.874 10,321,988 +68,708 0.44% 184,494,278
2012-02-14 2012-02-10 17.458 10,253,280 -34,642 0.43% 179,004,193
2012-02-10 2012-02-08 17.805 10,287,922 -1,155 0.43% 183,172,651
2012-02-09 2012-02-07 17.250 10,289,077 +577 0.43% 177,490,703
2012-02-07 2012-02-03 17.424 10,288,500 +578 0.43% 179,262,685
2012-02-06 2012-02-02 17.424 10,287,922 -14,154 0.43% 179,252,614
2012-02-02 2012-01-31 16.869 10,302,076 -2,309 0.43% 173,789,511
2012-01-30 2012-01-26 17.666 10,304,385 -21,633,360 0.43% 182,038,020
2012-01-27 2012-01-20 17.146 31,937,745 -13,280 1.35% 547,619,996
2012-01-20 2012-01-18 17.060 31,951,025 -9,238 1.35% 545,080,793
2012-01-19 2012-01-17 17.285 31,960,263 -169,971 1.35% 552,434,432
2012-01-18 2012-01-16 16.194 32,130,234 +16,744 1.36% 520,313,810
2012-01-17 2012-01-13 16.558 32,113,490 +4,619 1.35% 531,722,762
2012-01-16 2012-01-12 16.125 32,108,871 -61,780 1.35% 517,743,398
2012-01-10 2012-01-06 14.531 32,170,651 +13,280 1.36% 467,478,524
2012-01-05 2012-01-03 14.999 32,157,371 +21,363 1.36% 482,323,344
2012-01-03 2011-12-29 14.514 32,136,008 +17,945 1.36% 466,418,534
2011-12-30 2011-12-28 14.739 32,118,063 -577 1.35% 473,389,651
2011-12-29 2011-12-23 15.016 32,118,640 +104,846 1.35% 482,298,708
2011-12-28 2011-12-22 14.497 32,013,794 -1,732 1.35% 464,090,264
2011-12-22 2011-12-20 14.445 32,015,526 -19,631 1.35% 462,451,876
2011-12-21 2011-12-19 14.635 32,035,157 +6,351 1.35% 468,838,664
2011-12-20 2011-12-16 14.999 32,028,806 -19,631 1.35% 480,395,018
2011-12-19 2011-12-15 14.843 32,048,437 -157,269 1.35% 475,693,842
2011-12-16 2011-12-14 15.311 32,205,706 +213,734 1.36% 493,088,578
2011-12-15 2011-12-13 15.692 31,991,972 +125,815 1.35% 502,006,179
2011-12-14 2011-12-12 15.692 31,866,157 -7,506 1.34% 500,031,936
2011-12-13 2011-12-09 15.761 31,873,663 +17,321 1.34% 502,357,884
2011-12-09 2011-12-07 16.471 31,856,342 +2,193 1.34% 524,706,297
2011-12-08 2011-12-06 16.073 31,854,149 -2,310 1.34% 511,980,992
2011-12-07 2011-12-05 16.332 31,856,459 +12,702 1.34% 520,294,274
2011-12-06 2011-12-02 16.159 31,843,757 -615,484 1.34% 514,571,583
2011-12-05 2011-12-01 16.471 32,459,241 -124,137 1.37% 534,636,655
2011-12-02 2011-11-30 15.155 32,583,378 +4,619 1.37% 493,791,959
2011-12-01 2011-11-29 15.432 32,578,759 +108,045 1.37% 502,750,018
2011-11-28 2011-11-24 15.778 32,470,714 -11,547 1.37% 512,330,333
2011-11-25 2011-11-23 15.553 32,482,261 +111,423 1.37% 505,198,953
2011-11-23 2011-11-21 16.402 32,370,838 -138,726 1.37% 530,937,958
2011-11-21 2011-11-17 17.631 32,509,564 +226,894 1.37% 573,190,227
2011-11-18 2011-11-16 17.770 32,282,670 +1,155 1.36% 573,662,764
2011-11-17 2011-11-15 17.874 32,281,515 -140,880 1.36% 576,996,873
2011-11-14 2011-11-10 17.060 32,422,395 +40,993 1.37% 553,122,311
2011-11-11 2011-11-09 18.012 32,381,402 -187,647 1.37% 583,268,928
2011-11-10 2011-11-08 17.562 32,569,049 -57,738 1.37% 571,982,691
2011-11-09 2011-11-07 17.424 32,626,787 +216,089 1.38% 568,476,010
2011-11-08 2011-11-04 17.701 32,410,698 +385,111 1.37% 573,692,449
2011-11-07 2011-11-03 17.095 32,025,587 -184,333 1.35% 547,462,158
2011-11-04 2011-11-02 17.458 32,209,920 +75,636 1.36% 562,328,418
2011-11-03 2011-11-01 16.852 32,134,284 +601,051 1.36% 541,528,505
2011-11-02 2011-10-31 17.129 31,533,233 -104,907 1.33% 540,137,892
2011-11-01 2011-10-28 17.424 31,638,140 -339,723 1.33% 551,250,223
2011-10-31 2011-10-27 17.233 31,977,863 -8,661 1.35% 551,077,110
2011-10-27 2011-10-25 15.951 31,986,524 +31,178 1.35% 510,230,636
2011-10-25 2011-10-21 14.081 31,955,346 -159,356 1.35% 449,960,016
2011-10-24 2011-10-20 13.631 32,114,702 +340,653 1.35% 437,742,267
2011-10-21 2011-10-19 13.960 31,774,049 +113,743 1.34% 443,554,977
2011-10-20 2011-10-18 13.942 31,660,306 +747,127 1.34% 441,418,817
2011-10-19 2011-10-17 14.860 30,913,179 +57,738 1.30% 459,378,653
2011-10-18 2011-10-14 14.410 30,855,441 -102,597 1.30% 444,626,085
2011-10-17 2011-10-13 14.704 30,958,038 +294,463 1.31% 455,219,621
2011-10-14 2011-10-12 14.167 30,663,575 -162,067 1.29% 434,426,135
2011-10-13 2011-10-11 14.150 30,825,642 -162,067 1.30% 436,188,329
2011-10-12 2011-10-10 13.232 30,987,709 -324,135 1.31% 410,036,654
2011-10-10 2011-10-06 12.245 31,311,844 +5,774 1.32% 383,413,952
2011-10-07 2011-10-04 11.431 31,306,070 -540,223 1.32% 357,859,327
2011-10-06 2011-10-03 12.141 31,846,293 -162,068 1.34% 386,648,882
2011-10-04 2011-09-30 12.245 32,008,361 -25,404 1.35% 391,942,812
2011-10-03 2011-09-28 13.302 32,033,765 -270,112 1.35% 426,097,572
2011-09-30 2011-09-27 13.752 32,303,877 -2,310 1.36% 444,237,283
2011-09-28 2011-09-26 12.643 32,306,187 +40,994 1.36% 408,458,950
2011-09-27 2011-09-23 12.938 32,265,193 +108,622 1.36% 417,440,635
2011-09-26 2011-09-22 13.475 32,156,571 +110,932 1.36% 433,300,492
2011-09-22 2011-09-20 14.912 32,045,639 +19,053 1.35% 477,872,392
2011-09-21 2011-09-19 14.306 32,026,586 +97,075 1.35% 458,174,112
2011-09-20 2011-09-16 17.198 31,929,511 +1,155 1.35% 549,137,838
2011-09-16 2011-09-14 16.402 31,928,356 +108,622 1.35% 523,680,485
2011-09-15 2011-09-12 16.280 31,819,734 +324,134 1.34% 518,041,142
2011-09-08 2011-09-06 16.921 31,495,600 -112,413 1.33% 532,947,346
2011-09-07 2011-09-05 16.696 31,608,013 +14,435 1.33% 527,732,794
2011-09-06 2011-09-02 17.268 31,593,578 -1,611,462 1.33% 545,549,077
2011-09-05 2011-09-01 17.909 33,205,040 -174,192 1.40% 594,654,076
2011-09-02 2011-08-31 18.082 33,379,232 -174,192 1.41% 603,554,778
2011-09-01 2011-08-30 17.770 33,553,424 +350,116 1.42% 596,244,052
2011-08-31 2011-08-29 17.770 33,203,308 +39,839 1.40% 590,022,493
2011-08-30 2011-08-26 17.320 33,163,469 +116,128 1.40% 574,380,658
2011-08-26 2011-08-24 17.198 33,047,341 +164,312 1.39% 568,362,772
2011-08-25 2011-08-23 17.424 32,883,029 +1,155 1.39% 572,940,668
2011-08-24 2011-08-22 16.765 32,881,874 +138,198 1.39% 551,279,410
2011-08-23 2011-08-19 16.852 32,743,676 -303,850 1.38% 551,798,008
2011-08-19 2011-08-17 17.389 33,047,526 -174,192 1.39% 574,662,052
2011-08-18 2011-08-16 16.263 33,221,718 +359,931 1.40% 540,290,751
2011-08-16 2011-08-12 15.570 32,861,787 +1,155 1.39% 511,670,904
2011-08-15 2011-08-11 15.674 32,860,632 -179,966 1.39% 515,067,734
2011-08-12 2011-08-10 15.917 33,040,598 +357,045 1.39% 525,900,113
2011-08-11 2011-08-09 16.125 32,683,553 -98,154 1.38% 527,009,928
2011-08-10 2011-08-08 17.216 32,781,707 +23,095 1.38% 564,362,050
2011-08-09 2011-08-05 17.909 32,758,612 +346,652 1.38% 586,659,199
2011-08-08 2011-08-04 18.844 32,411,960 +12,125 1.37% 610,764,862
2011-08-05 2011-08-03 18.428 32,399,835 +9,238 1.37% 597,068,666
2011-08-04 2011-08-02 18.948 32,390,597 +577 1.37% 613,728,270
2011-08-03 2011-08-01 19.467 32,390,020 -1,120,113 1.37% 630,546,880
2011-08-02 2011-07-29 19.467 33,510,133 -335,105 1.41% 652,352,478
2011-08-01 2011-07-28 19.848 33,845,238 +14,435 1.43% 671,772,225
2011-07-29 2011-07-27 19.918 33,830,803 +1,045,152 1.43% 673,829,469
2011-07-28 2011-07-26 20.091 32,785,651 -348,384 1.38% 658,690,886
2011-07-27 2011-07-25 19.918 33,134,035 +15,589 1.40% 659,951,501
2011-07-26 2011-07-22 19.537 33,118,446 +11,548 1.40% 647,021,786
2011-07-25 2011-07-21 18.809 33,106,898 -404,165 1.40% 622,713,341
2011-07-22 2011-07-20 18.636 33,511,063 +116,128 1.41% 624,511,341
2011-07-21 2011-07-19 17.978 33,394,935 +352,426 1.41% 600,368,378
2011-07-20 2011-07-18 17.528 33,042,509 +9,238 1.39% 579,153,097
2011-07-19 2011-07-15 17.666 33,033,271 -28,869 1.39% 583,568,183
2011-07-18 2011-07-14 17.978 33,062,140 +4,042 1.39% 594,385,447
2011-07-15 2011-07-13 17.770 33,058,098 +209,030 1.39% 587,442,113
2011-07-14 2011-07-12 17.562 32,849,068 +116,128 1.39% 576,900,428
2011-07-13 2011-07-11 18.220 32,732,940 +1,732 1.38% 596,404,083
2011-07-11 2011-07-07 18.601 32,731,208 -577 1.38% 608,844,194
2011-07-08 2011-07-06 18.463 32,731,785 -398,365 1.38% 604,319,695
2011-07-07 2011-07-05 18.497 33,130,150 -1,155 1.40% 612,822,227
2011-07-05 2011-06-30 18.151 33,131,305 +123,634 1.40% 601,367,120
2011-07-04 2011-06-29 17.874 33,007,671 -34,642 1.39% 589,976,119
2011-06-30 2011-06-28 17.874 33,042,313 -525,452 1.39% 590,595,307
2011-06-29 2011-06-27 17.735 33,567,765 +4,619 1.42% 595,336,125
2011-06-28 2011-06-24 18.012 33,563,146 -8,818 1.42% 604,555,053
2011-06-27 2011-06-23 17.666 33,571,964 +209,488 1.42% 593,084,773
2011-06-24 2011-06-22 17.666 33,362,476 +2,887 1.41% 589,383,943
2011-06-22 2011-06-20 17.424 33,359,589 +581,910 1.41% 581,244,058
2011-06-21 2011-06-17 17.666 32,777,679 +10,970 1.38% 579,052,876
2011-06-20 2011-06-16 17.770 32,766,709 +9,238 1.38% 582,264,133
2011-06-17 2011-06-15 18.012 32,757,471 +473,612 1.38% 590,042,858
2011-06-16 2011-06-14 17.874 32,283,859 +116,382 1.36% 577,038,769
2011-06-15 2011-06-13 17.562 32,167,477 +4,619 1.36% 564,930,221
2011-06-14 2011-06-10 17.493 32,162,858 -1,155 1.36% 562,620,900
2011-06-13 2011-06-09 17.770 32,164,013 +128,020 1.36% 571,554,230
2011-06-10 2011-06-08 17.805 32,035,993 -44,458 1.35% 570,389,022
2011-06-09 2011-06-07 17.874 32,080,451 -31,756 1.35% 573,403,073
2011-06-08 2011-06-03 17.354 32,112,207 -147,028 1.35% 557,285,483
2011-06-07 2011-06-02 17.839 32,259,235 +4,041 1.36% 575,481,203
2011-06-03 2011-06-01 18.116 32,255,194 +117,052 1.36% 584,347,508
2011-06-01 2011-05-30 17.701 32,138,142 +117,052 1.36% 568,868,014
2011-05-31 2011-05-27 17.562 32,021,090 -6,929 1.35% 562,359,350
2011-05-27 2011-05-25 17.060 32,028,019 +2,310 1.35% 546,394,302
2011-05-26 2011-05-24 17.146 32,025,709 -12,125 1.35% 549,128,269
2011-05-25 2011-05-23 17.060 32,037,834 +11,548 1.35% 546,561,745
2011-05-18 2011-05-16 16.713 32,026,286 -578 1.35% 535,271,037
2011-05-17 2011-05-13 17.250 32,026,864 +13,857 1.35% 552,476,243
2011-05-16 2011-05-12 17.181 32,013,007 +16,167 1.35% 550,019,384
2011-05-12 2011-05-09 18.082 31,996,840 -578 1.35% 578,558,718
2011-05-11 2011-05-06 18.082 31,997,418 +351,156 1.35% 578,569,169
2011-05-06 2011-05-04 18.186 31,646,262 -227,595 1.33% 575,508,274
2011-05-05 2011-05-03 18.428 31,873,857 +526,733 1.34% 587,375,870
2011-05-03 2011-04-28 18.705 31,347,124 -230,951 1.32% 586,355,916
2011-04-29 2011-04-27 17.943 31,578,075 +1,732 1.33% 566,611,339
2011-04-27 2011-04-21 17.909 31,576,343 -577 1.33% 565,486,477
2011-04-26 2011-04-20 18.409 31,576,920 -152,168 1.33% 581,300,735
2011-04-21 2011-04-19 18.339 31,729,088 +559,573 1.34% 581,864,063
2011-04-20 2011-04-18 18.515 31,169,515 -3,403 1.34% 577,098,506
2011-04-19 2011-04-15 18.656 31,172,918 +2,268 1.34% 581,558,933
2011-04-15 2011-04-13 18.656 31,170,650 -152,403 1.34% 581,516,622
2011-04-14 2011-04-12 18.656 31,323,053 +5,104 1.34% 584,359,837
2011-04-12 2011-04-08 18.726 31,317,949 -17,581 1.34% 586,473,557
2011-04-11 2011-04-07 18.797 31,335,530 -204,934 1.35% 589,012,967
2011-04-08 2011-04-06 18.691 31,540,464 -344,913 1.35% 589,528,153
2011-04-07 2011-04-04 18.691 31,885,377 -1,190,341 1.37% 595,974,980
2011-04-06 2011-04-01 18.903 33,075,718 -11,081 1.42% 625,222,606
2011-04-04 2011-03-31 18.691 33,086,799 -296,398 1.42% 618,430,962
2011-03-31 2011-03-29 18.374 33,383,197 +114,970 1.43% 613,375,254
2011-03-30 2011-03-28 18.162 33,268,227 +1,702 1.43% 604,223,326
2011-03-28 2011-03-24 18.585 33,266,525 -92,699 1.43% 618,270,684
2011-03-24 2011-03-22 20.842 33,359,224 +48,669 1.43% 695,286,861
2011-03-23 2011-03-21 20.878 33,310,555 -26,654 1.43% 695,447,223
2011-03-22 2011-03-18 20.278 33,337,209 -28,923 1.43% 676,017,105
2011-03-17 2011-03-15 20.031 33,366,132 +14,178 1.43% 668,366,696
2011-03-16 2011-03-14 20.525 33,351,954 -28,356 1.43% 684,549,519
2011-03-11 2011-03-09 20.772 33,380,310 -379,403 1.43% 693,371,940
2011-03-09 2011-03-07 20.349 33,759,713 +331,194 1.45% 686,965,870
2011-03-08 2011-03-04 19.961 33,428,519 -39,131 1.44% 667,258,584
2011-03-07 2011-03-03 19.679 33,467,650 +8,507 1.44% 658,597,412
2011-03-04 2011-03-02 19.396 33,459,143 +11,909 1.44% 648,990,149
2011-03-02 2011-02-28 19.573 33,447,234 +85,634 1.44% 654,656,967
2011-03-01 2011-02-25 19.396 33,361,600 +7,940 1.43% 647,098,156
2011-02-28 2011-02-24 19.150 33,353,660 +5,671 1.43% 638,710,314
2011-02-24 2011-02-22 19.467 33,347,989 -95,216 1.43% 649,186,275
2011-02-22 2011-02-18 20.313 33,443,205 +48,202 1.44% 679,345,928
2011-02-18 2011-02-16 20.067 33,395,003 +85,634 1.43% 670,122,740
2011-02-17 2011-02-15 19.996 33,309,369 +139,489 1.43% 666,054,960
2011-02-15 2011-02-11 19.291 33,169,880 +8,507 1.42% 639,870,118
2011-02-14 2011-02-10 19.396 33,161,373 -142,413 1.42% 643,214,454
2011-02-11 2011-02-09 19.679 33,303,786 -115,192 1.43% 655,372,793
2011-02-10 2011-02-08 19.925 33,418,978 +2,268 1.43% 665,889,573
2011-02-08 2011-02-02 20.172 33,416,710 +154,255 1.43% 674,093,781
2011-02-07 2011-01-31 20.067 33,262,455 +22,912 1.43% 667,462,958
2011-02-01 2011-01-28 20.313 33,239,543 -5,671 1.43% 675,208,856
2011-01-27 2011-01-25 20.172 33,245,214 +28,356 1.43% 670,634,303
2011-01-26 2011-01-24 20.349 33,216,858 +2,836 1.43% 675,919,483
2011-01-25 2011-01-21 20.737 33,214,022 +8,506 1.43% 688,746,488
2011-01-24 2011-01-20 21.230 33,205,516 -230,951 1.43% 704,964,628
2011-01-20 2011-01-18 21.865 33,436,467 +226,845 1.44% 731,093,081
2011-01-18 2011-01-14 22.500 33,209,622 -9,641 1.43% 747,214,366
2011-01-17 2011-01-13 22.500 33,219,263 +1,570,190 1.43% 747,431,288
2011-01-14 2011-01-12 22.747 31,649,073 +141,779 1.36% 719,915,146
2011-01-13 2011-01-11 22.288 31,507,294 +289,794 1.35% 702,245,210
2011-01-12 2011-01-10 22.147 31,217,500 +5,671 1.34% 691,382,474
2011-01-11 2011-01-07 22.324 31,211,829 +9,074 1.34% 696,760,514
2011-01-10 2011-01-06 22.888 31,202,755 -567 1.34% 714,164,470
2011-01-06 2011-01-04 22.712 31,203,322 +9,074 1.34% 708,675,310
2011-01-05 2011-01-03 21.971 31,194,248 +15,312 1.34% 685,366,968
2010-12-29 2010-12-24 21.125 31,178,936 -42,534 1.34% 658,640,929
2010-12-28 2010-12-22 21.195 31,221,470 +15,880 1.34% 661,741,576
2010-12-23 2010-12-21 21.019 31,205,590 +9,640 1.34% 655,902,460
2010-12-21 2010-12-17 20.666 31,195,950 +4,537 1.34% 644,698,164
2010-12-17 2010-12-15 20.737 31,191,413 -11,342 1.34% 646,804,417
2010-12-16 2010-12-14 21.125 31,202,755 +567 1.34% 659,144,095
2010-12-15 2010-12-13 20.525 31,202,188 +567 1.34% 640,425,529
2010-12-08 2010-12-06 20.596 31,201,621 +7,940 1.34% 642,614,627
2010-12-07 2010-12-03 20.666 31,193,681 -1,124,585 1.34% 644,651,273
2010-12-06 2010-12-02 21.230 32,318,266 +29,815 1.39% 686,128,003
2010-12-02 2010-11-30 21.654 32,288,451 -41,399 1.39% 699,159,373
2010-11-30 2010-11-26 21.654 32,329,850 +1,134 1.39% 700,055,808
2010-11-29 2010-11-25 22.112 32,328,716 -2,835 1.39% 714,852,761
2010-11-26 2010-11-24 22.006 32,331,551 +45,674 1.39% 711,494,801
2010-11-24 2010-11-22 22.359 32,285,877 +8,507 1.39% 721,875,742
2010-11-23 2010-11-19 22.359 32,277,370 -47,637 1.39% 721,685,535
2010-11-22 2010-11-18 22.394 32,325,007 +2,835 1.39% 723,890,630
2010-11-19 2010-11-17 21.865 32,322,172 -7,939 1.39% 706,728,863
2010-11-18 2010-11-16 22.712 32,330,111 -60,579 1.39% 734,266,417
2010-11-15 2010-11-11 24.828 32,390,690 +171,268 1.39% 804,180,357
2010-11-11 2010-11-09 24.757 32,219,422 -96,977 1.38% 797,655,675
2010-11-10 2010-11-08 25.321 32,316,399 -8,506 1.39% 818,291,440
2010-11-09 2010-11-05 25.180 32,324,905 -17,014 1.39% 813,946,896
2010-11-08 2010-11-04 24.722 32,341,919 -114,557 1.39% 799,547,749
2010-11-05 2010-11-03 24.475 32,456,476 +1,135 1.39% 794,367,443
2010-11-04 2010-11-02 24.334 32,455,341 +226,845 1.39% 789,761,338
2010-11-03 2010-11-01 24.651 32,228,496 +39,698 1.38% 794,470,575
2010-11-02 2010-10-29 23.628 32,188,798 -1,135 1.38% 760,571,704
2010-11-01 2010-10-28 24.299 32,189,933 -20,416 1.38% 782,167,735
2010-10-28 2010-10-26 26.450 32,210,349 +9,074 1.38% 851,956,255
2010-10-27 2010-10-25 26.203 32,201,275 +567 1.38% 843,766,898
2010-10-26 2010-10-22 25.251 32,200,708 -48,771 1.38% 813,090,796
2010-10-25 2010-10-21 24.863 32,249,479 -2,269 1.38% 801,811,761
2010-10-22 2010-10-20 24.263 32,251,748 +1,701 1.38% 782,532,346
2010-10-21 2010-10-19 24.722 32,250,047 -16,446 1.38% 797,276,516
2010-10-20 2010-10-18 24.369 32,266,493 +1,702 1.39% 786,303,873
2010-10-19 2010-10-15 24.933 32,264,791 -956,720 1.39% 804,468,183
2010-10-18 2010-10-14 25.180 33,221,511 +568 1.43% 836,523,595
2010-10-15 2010-10-13 25.392 33,220,943 -11,910 1.43% 843,538,783
2010-10-14 2010-10-12 24.722 33,232,853 +22,685 1.43% 821,573,167
2010-10-13 2010-10-11 24.651 33,210,168 +721,659 1.43% 818,669,952
2010-10-12 2010-10-08 23.593 32,488,509 -12,477 1.39% 766,507,662
2010-10-11 2010-10-07 23.593 32,500,986 -8,507 1.40% 766,802,034
2010-10-08 2010-10-06 23.523 32,509,493 +5,104 1.40% 764,709,759
2010-10-07 2010-10-05 23.734 32,504,389 +232,517 1.40% 771,467,568
2010-10-06 2010-10-04 23.628 32,271,872 +170,133 1.39% 762,534,615
2010-10-05 2010-09-30 22.641 32,101,739 +18,715 1.38% 726,815,515
2010-10-04 2010-09-29 22.324 32,083,024 -11,342 1.38% 716,208,727
2010-09-29 2010-09-27 21.971 32,094,366 -2,836 1.38% 705,143,407
2010-09-27 2010-09-22 21.548 32,097,202 -20,983 1.38% 691,622,300
2010-09-24 2010-09-21 21.512 32,118,185 -1,701 1.38% 690,941,745
2010-09-21 2010-09-17 21.160 32,119,886 +11,909 1.38% 679,650,824
2010-09-20 2010-09-16 20.772 32,107,977 -10,208 1.38% 666,943,186
2010-09-17 2010-09-15 21.054 32,118,185 -526,848 1.38% 676,216,757
2010-09-14 2010-09-10 20.666 32,645,033 -17,013 1.40% 674,645,037
2010-09-13 2010-09-09 20.349 32,662,046 -1,701 1.40% 664,629,787
2010-09-08 2010-09-06 20.772 32,663,747 +138,438 1.40% 678,487,577
2010-09-07 2010-09-03 20.349 32,525,309 +1,182,430 1.40% 661,847,368
2010-09-02 2010-08-31 19.326 31,342,879 -5,672 1.35% 605,731,343
2010-08-27 2010-08-25 19.326 31,348,551 -11,342 1.35% 605,840,960
2010-08-25 2010-08-23 19.573 31,359,893 +567 1.35% 613,801,800
2010-08-23 2010-08-19 20.208 31,359,326 +11,343 1.35% 633,697,427
2010-08-18 2010-08-16 19.114 31,347,983 +185,445 1.35% 599,196,808
2010-08-17 2010-08-13 18.515 31,162,538 +1,032,256 1.34% 576,969,328
2010-08-16 2010-08-12 18.480 30,130,282 +907,380 1.29% 556,794,691
2010-08-10 2010-08-06 19.749 29,222,902 -2,268 1.25% 577,127,768
2010-08-06 2010-08-04 19.855 29,225,170 -240,388 1.25% 580,264,555
2010-08-05 2010-08-03 19.679 29,465,558 -11,342 1.27% 579,841,735
2010-08-03 2010-07-30 19.114 29,476,900 -4,537 1.27% 563,432,244
2010-07-29 2010-07-27 19.749 29,481,437 +567 1.27% 582,233,617
2010-07-28 2010-07-26 19.749 29,480,870 +10,208 1.27% 582,222,420
2010-07-27 2010-07-23 19.890 29,470,662 +483,588 1.27% 586,178,112
2010-07-26 2010-07-22 19.220 28,987,074 +883,949 1.24% 557,136,336
2010-07-23 2010-07-21 19.150 28,103,125 -568 1.21% 538,164,501
2010-07-22 2010-07-20 18.374 28,103,693 -2,268 1.21% 516,370,850
2010-07-20 2010-07-16 17.880 28,105,961 +29,490 1.21% 502,535,794
2010-07-19 2010-07-15 17.704 28,076,471 +567 1.21% 497,057,737
2010-07-16 2010-07-14 18.268 28,075,904 -1,134 1.21% 512,889,857
2010-07-15 2010-07-13 17.986 28,077,038 +1,134 1.21% 504,989,174
2010-07-14 2010-07-12 18.409 28,075,904 -3,403 1.21% 516,850,397
2010-07-13 2010-07-09 18.268 28,079,307 -1,134 1.21% 512,952,023
2010-07-12 2010-07-08 17.492 28,080,441 -2,268 1.21% 491,186,252
2010-07-07 2010-07-05 16.663 28,082,709 +113,422 1.21% 467,952,115
2010-06-30 2010-06-28 18.515 27,969,287 -567 1.20% 517,846,805
2010-06-25 2010-06-23 20.208 27,969,854 -1,134 1.20% 565,204,256
2010-06-23 2010-06-21 20.807 27,970,988 +60,097 1.20% 581,996,564
2010-06-22 2010-06-18 19.573 27,910,891 +14,745 1.20% 546,295,076
2010-06-21 2010-06-17 19.573 27,896,146 +40,375 1.20% 546,006,474
2010-06-18 2010-06-15 19.220 27,855,771 -2,269 1.20% 535,392,506
2010-06-14 2010-06-10 18.233 27,858,040 +19,549 1.20% 507,927,472
2010-06-11 2010-06-09 17.704 27,838,491 -1,135 1.20% 492,844,608
2010-06-10 2010-06-08 17.810 27,839,626 +120,455 1.20% 495,810,108
2010-06-09 2010-06-07 17.774 27,719,171 +89,604 1.19% 492,687,310
2010-06-08 2010-06-04 18.409 27,629,567 -277,318 1.19% 508,633,762
2010-06-01 2010-05-28 18.797 27,906,885 -3,403 1.20% 524,564,835
2010-05-31 2010-05-27 17.915 27,910,288 +122,088 1.20% 500,021,447
2010-05-27 2010-05-25 16.822 27,788,200 -3,402 1.19% 467,454,556
2010-05-26 2010-05-24 18.609 27,791,602 +79,395 1.19% 517,165,289
2010-05-25 2010-05-20 18.178 27,712,207 +695,047 1.19% 503,764,433
2010-05-24 2010-05-19 19.003 27,017,160 +19,523 1.18% 513,409,609
2010-05-20 2010-05-18 19.971 26,997,637 -5,578 1.18% 539,174,541
2010-05-19 2010-05-17 19.433 27,003,215 -3,347 1.18% 524,762,980
2010-05-18 2010-05-14 20.007 27,006,562 +119,526 1.18% 540,321,101
2010-05-14 2010-05-12 19.899 26,887,036 +120,642 1.17% 535,037,646
2010-05-12 2010-05-10 20.652 26,766,394 +118,969 1.17% 552,790,764
2010-05-11 2010-05-07 19.613 26,647,425 +93,867 1.16% 522,625,990
2010-05-10 2010-05-06 19.828 26,553,558 +120,084 1.16% 526,497,462
2010-05-03 2010-04-29 20.724 26,433,474 +121,200 1.15% 547,810,700
2010-04-26 2010-04-22 21.692 26,312,274 -7,252 1.15% 570,771,377
2010-04-22 2010-04-20 22.194 26,319,526 -32,353 1.15% 584,140,262
2010-04-21 2010-04-19 21.621 26,351,879 +558 1.15% 569,740,810
2010-04-20 2010-04-16 22.589 26,351,321 -5,020 1.15% 595,238,988
2010-04-14 2010-04-12 23.162 26,356,341 -1,849,294 1.15% 610,472,443
2010-04-09 2010-04-07 23.521 28,205,635 -558 1.23% 663,419,373
2010-04-08 2010-04-01 22.553 28,206,193 -648,454 1.23% 636,126,587
2010-04-01 2010-03-30 21.943 28,854,647 +34,026 1.26% 633,163,129
2010-03-30 2010-03-26 21.119 28,820,621 -6,135 1.26% 608,649,203
2010-03-26 2010-03-24 20.760 28,826,756 -558 1.26% 598,442,963
2010-03-25 2010-03-23 20.832 28,827,314 +558 1.26% 600,521,747
2010-03-24 2010-03-22 20.724 28,826,756 -2,789 1.26% 597,409,383
2010-03-23 2010-03-19 21.334 28,829,545 +1,115 1.26% 615,039,746
2010-03-22 2010-03-18 21.656 28,828,430 +48,098 1.26% 624,318,722
2010-03-19 2010-03-17 22.051 28,780,332 +36,025 1.26% 634,628,167
2010-03-18 2010-03-16 21.262 28,744,307 +1,674 1.25% 611,160,060
2010-03-17 2010-03-15 21.405 28,742,633 +557 1.25% 615,246,723
2010-03-16 2010-03-12 22.373 28,742,076 +558 1.25% 643,059,490
2010-03-10 2010-03-08 23.198 28,741,518 +222,006 1.25% 666,749,059
2010-03-09 2010-03-05 22.624 28,519,512 +2,619,447 1.25% 645,237,913
2010-03-05 2010-03-03 22.481 25,900,065 +8,925 1.13% 582,259,822
2010-03-03 2010-03-01 22.911 25,891,140 +300,177 1.13% 593,199,068
2010-03-01 2010-02-25 21.836 25,590,963 +277,786 1.12% 558,794,792
2010-02-25 2010-02-23 21.728 25,313,177 +6,757 1.11% 550,006,356
2010-02-24 2010-02-22 21.262 25,306,420 +6,705 1.10% 538,063,873
2010-02-23 2010-02-19 20.581 25,299,715 -5,578 1.10% 520,686,059
2010-02-22 2010-02-18 21.334 25,305,293 -6,136 1.10% 539,854,548
2010-02-19 2010-02-17 21.585 25,311,429 -557 1.10% 546,338,222
2010-02-17 2010-02-11 20.903 25,311,986 +20,208 1.10% 529,106,632
2010-02-12 2010-02-10 20.115 25,291,778 +258,801 1.10% 508,733,868
2010-02-11 2010-02-09 19.648 25,032,977 +99,367 1.09% 491,859,980
2010-02-10 2010-02-08 19.111 24,933,610 +101,040 1.09% 476,497,690
2010-02-09 2010-02-05 19.505 24,832,570 +11,714 1.08% 484,360,810
2010-02-05 2010-02-03 21.836 24,820,856 +6,821 1.08% 541,979,021
2010-02-04 2010-02-02 21.154 24,814,035 +301,449 1.08% 524,925,694
2010-02-03 2010-02-01 21.405 24,512,586 +299,217 1.07% 524,700,998
2010-02-02 2010-01-29 21.334 24,213,369 +282,356 1.06% 516,559,811
2010-02-01 2010-01-28 21.800 23,931,013 +60,624 1.04% 521,690,695
2010-01-29 2010-01-27 20.796 23,870,389 -1,116 1.04% 496,404,739
2010-01-28 2010-01-26 21.298 23,871,505 +353,085 1.04% 508,410,690
2010-01-27 2010-01-25 22.589 23,518,420 +141,457 1.03% 531,247,770
2010-01-26 2010-01-22 22.947 23,376,963 +1,973,575 1.02% 536,434,242
2010-01-25 2010-01-21 23.126 21,403,388 +83,621 0.93% 494,983,438
2010-01-22 2010-01-20 23.951 21,319,767 +1,116 0.93% 510,631,198
2010-01-21 2010-01-19 24.632 21,318,651 +30,254 0.93% 525,127,649
2010-01-20 2010-01-18 24.381 21,288,397 +24,113 0.93% 519,039,371
2010-01-19 2010-01-15 24.955 21,264,284 +99,925 0.93% 530,650,322
2010-01-18 2010-01-14 25.027 21,164,359 +15,060 0.92% 529,674,385
2010-01-15 2010-01-13 25.923 21,149,299 +15,619 0.92% 548,255,129
2010-01-14 2010-01-12 27.465 21,133,680 +558 0.92% 580,433,307
2010-01-13 2010-01-11 28.540 21,133,122 +2,789 0.92% 603,149,756
2010-01-12 2010-01-08 27.931 21,130,333 +2,195 0.92% 590,190,518
2010-01-08 2010-01-06 28.469 21,128,138 +558 0.92% 601,492,416
2010-01-07 2010-01-05 27.035 21,127,580 -8,367 0.92% 571,175,446
2010-01-06 2010-01-04 25.278 21,135,947 -10,598 0.92% 534,268,116
2010-01-05 2009-12-31 25.529 21,146,545 -10,599 0.92% 539,843,458
2010-01-04 2009-12-29 25.565 21,157,144 -31,985 0.92% 540,872,624
2009-12-30 2009-12-28 25.493 21,189,129 -1,674 0.93% 540,170,838
2009-12-29 2009-12-24 25.170 21,190,803 +558 0.93% 533,375,367
2009-12-28 2009-12-22 24.381 21,190,245 +558 0.93% 516,646,295
2009-12-23 2009-12-21 23.951 21,189,687 +603,822 0.93% 507,515,643
2009-12-22 2009-12-18 24.023 20,585,865 -8,925 0.90% 494,529,669
2009-12-21 2009-12-17 24.991 20,594,790 +21,754 0.90% 514,681,520
2009-12-17 2009-12-15 25.816 20,573,036 +279 0.90% 531,103,681
2009-12-16 2009-12-14 25.923 20,572,757 +107,176 0.90% 533,309,380
2009-12-15 2009-12-11 25.493 20,465,581 +558 0.89% 521,725,553
2009-12-14 2009-12-10 24.812 20,465,023 +9,483 0.89% 507,769,675
2009-12-11 2009-12-09 24.381 20,455,540 +130,795 0.89% 498,733,212
2009-12-09 2009-12-07 24.955 20,324,745 +558 0.89% 507,204,121
2009-12-08 2009-12-04 25.170 20,324,187 -67,495 0.89% 511,562,526
2009-12-07 2009-12-03 25.493 20,391,682 -2,231 0.89% 519,841,658
2009-12-04 2009-12-02 25.098 20,393,913 +101,041 0.89% 511,855,095
2009-12-02 2009-11-30 23.557 20,292,872 +9,482 0.89% 478,032,379
2009-11-30 2009-11-26 24.345 20,283,390 +8,367 0.89% 493,808,708
2009-11-27 2009-11-25 24.668 20,275,023 +30,313 0.89% 500,147,638
2009-11-25 2009-11-23 24.238 20,244,710 -3,347 0.88% 490,689,409
2009-11-24 2009-11-20 23.772 20,248,057 -9,483 0.88% 481,332,639
2009-11-23 2009-11-19 24.238 20,257,540 -3,904 0.88% 491,000,382
2009-11-20 2009-11-18 24.632 20,261,444 -8,368 0.88% 499,086,197
2009-11-19 2009-11-17 24.847 20,269,812 -557 0.88% 503,652,952
2009-11-18 2009-11-16 24.345 20,270,369 +557 0.88% 493,491,705
2009-11-16 2009-11-12 23.628 20,269,812 -42,026 0.88% 478,942,706
2009-11-13 2009-11-11 23.700 20,311,838 -17,292 0.89% 481,392,270
2009-11-12 2009-11-10 23.413 20,329,130 +29,755 0.89% 475,970,902
2009-11-11 2009-11-09 23.270 20,299,375 -1,674 0.89% 472,362,913
2009-11-10 2009-11-06 22.015 20,301,049 +3,127,734 0.89% 446,925,649
2009-11-09 2009-11-05 21.047 17,173,315 -8,925 0.75% 361,443,705
2009-11-06 2009-11-04 20.939 17,182,240 -1,673 0.75% 359,783,346
2009-11-05 2009-11-03 20.258 17,183,913 +558 0.75% 348,111,958
2009-11-03 2009-10-30 20.007 17,183,355 -2,231 0.75% 343,787,902
2009-10-30 2009-10-28 19.792 17,185,586 +19,650 0.75% 340,135,414
2009-10-28 2009-10-23 20.437 17,165,936 -174,593 0.75% 350,825,193
2009-10-27 2009-10-22 19.290 17,340,529 +19,228 0.76% 334,497,631
2009-10-23 2009-10-21 19.362 17,321,301 -9,482 0.76% 335,368,831
2009-10-22 2009-10-20 19.397 17,330,783 +163,994 0.76% 336,173,812
2009-10-20 2009-10-16 19.075 17,166,789 +28,448 0.75% 327,453,118
2009-10-19 2009-10-15 19.505 17,138,341 -215,321 0.75% 334,284,399
2009-10-16 2009-10-14 19.541 17,353,662 -167,341 0.76% 339,106,462
2009-10-14 2009-10-12 19.182 17,521,003 -5,578 0.76% 336,094,321
2009-10-12 2009-10-08 19.290 17,526,581 -5,579 0.77% 338,086,562
2009-10-09 2009-10-07 18.967 17,532,160 -13,387 0.77% 332,536,657
2009-10-08 2009-10-06 18.537 17,545,547 -3,347 0.77% 325,241,447
2009-10-06 2009-10-02 17.515 17,548,894 -2,789 0.77% 307,370,899
2009-10-05 2009-09-30 18.178 17,551,683 +16,177 0.77% 319,062,052
2009-10-02 2009-09-29 18.394 17,535,506 -524,790 0.77% 322,540,382
2009-09-29 2009-09-25 18.429 18,060,296 +13,945 0.79% 332,840,688
2009-09-28 2009-09-24 18.501 18,046,351 +63,032 0.79% 333,877,790
2009-09-25 2009-09-23 19.003 17,983,319 +49,644 0.79% 341,738,687
2009-09-24 2009-09-22 19.433 17,933,675 +129,411 0.78% 348,511,417
2009-09-23 2009-09-21 19.254 17,804,264 +31,237 0.78% 342,804,678
2009-09-22 2009-09-18 20.150 17,773,027 -4,462 0.78% 358,134,488
2009-09-21 2009-09-17 20.294 17,777,489 -2,232 0.78% 360,774,039
2009-09-18 2009-09-16 19.577 17,779,721 +558 0.78% 348,069,535
2009-09-16 2009-09-14 18.752 17,779,163 +2,495 0.78% 333,396,802
2009-09-15 2009-09-11 19.111 17,776,668 -151,561 0.78% 339,723,820
2009-09-14 2009-09-10 19.218 17,928,229 +110,029 0.78% 344,548,695
2009-09-09 2009-09-07 18.716 17,818,200 -20,081 0.78% 333,489,958
2009-09-08 2009-09-04 18.322 17,838,281 -1,281,834 0.78% 326,830,313
2009-09-07 2009-09-03 17.963 19,120,115 +8,895 0.83% 343,460,387
2009-09-04 2009-09-02 17.569 19,111,220 +557 0.83% 335,763,065
2009-09-03 2009-09-01 17.927 19,110,663 +11,126 0.83% 342,605,387
2009-09-02 2009-08-31 17.587 19,099,537 +1,673 0.83% 335,900,213
2009-09-01 2009-08-28 18.143 19,097,864 -558 0.83% 346,484,445
2009-08-28 2009-08-26 18.967 19,098,422 +110,055 0.83% 362,244,321
2009-08-26 2009-08-24 18.931 18,988,367 -26,774 0.83% 359,476,056
2009-08-25 2009-08-21 18.322 19,015,141 -2,515 0.83% 348,392,566
2009-08-24 2009-08-20 18.322 19,017,656 +108,772 0.83% 348,438,645
2009-08-21 2009-08-19 17.551 18,908,884 +11,156 0.83% 331,869,256
2009-08-20 2009-08-18 17.748 18,897,728 +97,928 0.82% 335,400,126
2009-08-19 2009-08-17 17.838 18,799,800 -1,674 0.82% 335,347,245
2009-08-18 2009-08-14 19.075 18,801,474 +67,311 0.82% 358,634,412
2009-08-12 2009-08-10 19.684 18,734,163 -32,261 0.82% 368,769,562
2009-08-11 2009-08-07 19.039 18,766,424 +511,768 0.82% 357,292,972
2009-08-10 2009-08-06 20.007 18,254,656 +77,878 0.80% 365,221,454
2009-08-04 2009-07-31 19.469 18,176,778 +2,231 0.79% 353,887,450
2009-08-03 2009-07-30 19.433 18,174,547 +1,674 0.79% 353,192,368
2009-07-31 2009-07-29 19.182 18,172,873 -1,674 0.79% 348,598,731
2009-07-29 2009-07-27 19.648 18,174,547 +55,627 0.79% 357,102,246
2009-07-27 2009-07-23 18.250 18,118,920 +212,033 0.79% 330,672,835
2009-07-24 2009-07-22 17.766 17,906,887 +22,251 0.78% 318,135,534
2009-07-23 2009-07-21 17.892 17,884,636 +45,059 0.78% 319,984,602
2009-07-22 2009-07-20 17.515 17,839,577 +149,743 0.78% 312,462,245
2009-07-21 2009-07-17 16.690 17,689,834 +165,360 0.77% 295,251,336
2009-07-20 2009-07-16 15.973 17,524,474 +211,383 0.77% 279,924,640
2009-07-17 2009-07-15 15.902 17,313,091 +90,119 0.76% 275,306,626
2009-07-16 2009-07-14 15.292 17,222,972 +42,393 0.75% 263,375,613
2009-07-14 2009-07-10 15.185 17,180,579 +6,694 0.75% 260,879,311
2009-07-13 2009-07-09 15.185 17,173,885 -558 0.75% 260,777,666
2009-07-08 2009-07-06 16.117 17,174,443 -460,635 0.75% 276,796,622
2009-07-07 2009-07-03 16.475 17,635,078 +558 0.77% 290,543,611
2009-07-06 2009-07-02 16.457 17,634,520 +558 0.77% 290,218,275
2009-07-02 2009-06-29 16.655 17,633,962 +13,945 0.77% 293,686,543
2009-06-26 2009-06-24 15.651 17,620,017 -558 0.77% 275,764,908
2009-06-24 2009-06-22 15.902 17,620,575 -558 0.77% 280,196,128
2009-06-23 2009-06-19 15.884 17,621,133 -28,448 0.77% 279,889,099
2009-06-22 2009-06-18 15.722 17,649,581 -180,826 0.77% 277,493,252
2009-06-19 2009-06-17 16.206 17,830,407 +18,447 0.78% 288,966,914
2009-06-17 2009-06-15 17.192 17,811,960 +558 0.78% 306,230,717
2009-06-16 2009-06-12 17.820 17,811,402 +1,115 0.78% 317,397,077
2009-06-15 2009-06-11 18.035 17,810,287 +558 0.78% 321,208,724
2009-06-12 2009-06-10 18.143 17,809,729 -1,673 0.78% 323,114,358
2009-06-10 2009-06-08 17.569 17,811,402 -55,069 0.78% 312,926,696
2009-06-08 2009-06-04 17.390 17,866,471 +557 0.78% 310,691,195
2009-06-05 2009-06-03 17.748 17,865,914 +558 0.78% 317,087,314
2009-06-04 2009-06-02 17.605 17,865,356 +558 0.78% 314,515,168
2009-06-03 2009-06-01 17.927 17,864,798 +1,673 0.78% 320,270,209
2009-06-02 2009-05-29 16.529 17,863,125 -222,508 0.78% 295,261,479
2009-06-01 2009-05-27 16.045 18,085,633 +558 0.79% 290,185,149
2009-05-27 2009-05-25 15.687 18,085,075 +4,117 0.79% 283,691,811
2009-05-26 2009-05-22 16.096 18,080,958 -166,323 0.79% 291,031,463
2009-05-25 2009-05-21 16.572 18,247,281 +199,053 0.80% 302,386,356
2009-05-22 2009-05-20 16.718 18,048,228 +547 0.80% 301,728,683
2009-05-21 2009-05-19 16.681 18,047,681 -21,262 0.80% 301,059,321
2009-05-19 2009-05-15 15.145 18,068,943 +23,509 0.80% 273,652,184
2009-05-18 2009-05-14 14.834 18,045,434 -15,855 0.80% 267,684,990
2009-05-13 2009-05-11 15.255 18,061,289 +163,565 0.80% 275,518,411
2009-05-12 2009-05-08 15.785 17,897,724 -547 0.80% 282,516,902
2009-05-11 2009-05-07 15.584 17,898,271 +19,591 0.80% 278,924,400
2009-05-08 2009-05-06 15.017 17,878,680 +141,696 0.80% 268,481,547
2009-05-07 2009-05-05 14.285 17,736,984 +54,522 0.79% 253,376,680
2009-04-27 2009-04-23 12.237 17,682,462 +547 0.79% 216,373,806
2009-04-24 2009-04-22 11.871 17,681,915 +1,640 0.79% 209,898,739
2009-04-22 2009-04-20 13.041 17,680,275 -4,374 0.79% 230,576,148
2009-04-21 2009-04-17 12.621 17,684,649 -44,284 0.79% 223,193,410
2009-04-20 2009-04-16 13.407 17,728,933 +221,913 0.79% 237,696,292
2009-04-17 2009-04-15 13.810 17,507,020 +547 0.78% 241,765,882
2009-04-15 2009-04-09 12.182 17,506,473 -547 0.78% 213,259,664
2009-04-14 2009-04-08 11.761 17,507,020 +547 0.78% 205,901,274
2009-04-08 2009-04-06 12.420 17,506,473 +163,564 0.78% 217,422,390
2009-04-07 2009-04-03 11.743 17,342,909 -310,787 0.77% 203,653,935
2009-04-06 2009-04-02 11.340 17,653,696 +470,861 0.79% 200,199,582
2009-04-03 2009-04-01 10.645 17,182,835 +1,094 0.77% 182,916,818
2009-04-02 2009-03-31 10.462 17,181,741 +109,043 0.77% 179,762,471
2009-04-01 2009-03-30 10.389 17,072,698 +3,280 0.76% 177,372,516
2009-03-27 2009-03-25 11.157 17,069,418 +547 0.76% 190,451,493
2009-03-26 2009-03-24 11.651 17,068,871 +5,467 0.76% 198,874,940
2009-03-24 2009-03-20 10.664 17,063,404 +10,510 0.76% 181,957,542
2009-03-20 2009-03-18 10.078 17,052,894 +2,690 0.76% 171,864,241
2009-03-19 2009-03-17 9.639 17,050,204 +103,576 0.76% 164,352,392
2009-03-18 2009-03-16 9.804 16,946,628 +3,286 0.75% 166,143,716
2009-03-17 2009-03-13 9.237 16,943,342 +147,193 0.75% 156,504,305
2009-03-16 2009-03-12 8.853 16,796,149 +83,648 0.75% 148,693,133
2009-03-13 2009-03-11 8.926 16,712,501 +97,592 0.74% 149,175,362
2009-03-12 2009-03-10 8.761 16,614,909 -547 0.74% 145,569,139
2009-03-11 2009-03-09 8.194 16,615,456 +3,827 0.74% 136,152,654
2009-03-10 2009-03-06 8.487 16,611,629 -1,132,801 0.74% 140,982,769
2009-03-09 2009-03-05 8.560 17,744,430 +59,830 0.79% 151,895,091
2009-03-06 2009-03-04 8.743 17,684,600 +2,187 0.79% 154,617,615
2009-03-05 2009-03-03 8.194 17,682,413 +120,054 0.79% 144,895,660
2009-03-04 2009-03-02 8.103 17,562,359 +36,399 0.78% 142,305,737
2009-03-03 2009-02-27 8.798 17,525,960 +547 0.78% 154,192,314
2009-03-02 2009-02-26 9.127 17,525,413 +23,901 0.78% 159,957,512
2009-02-27 2009-02-25 9.658 17,501,512 +14,696 0.78% 169,022,813
2009-02-26 2009-02-24 9.731 17,486,816 +9,294 0.78% 170,160,286
2009-02-25 2009-02-23 10.206 17,477,522 +59,753 0.78% 178,381,532
2009-02-24 2009-02-20 9.987 17,417,769 +16,402 0.78% 173,948,626
2009-02-19 2009-02-17 10.298 17,401,367 +8,747 0.78% 179,195,704
2009-02-17 2009-02-13 11.103 17,392,620 -5,467 0.77% 193,103,228
2009-02-13 2009-02-11 11.139 17,398,087 +60,301 0.77% 193,800,380
2009-02-11 2009-02-09 11.889 17,337,786 -2,187 0.77% 206,130,771
2009-02-10 2009-02-06 11.798 17,339,973 -8,201 0.77% 204,570,951
2009-02-09 2009-02-05 11.249 17,348,174 -2,734 0.77% 195,148,276
2009-02-06 2009-02-04 10.956 17,350,908 +2,690 0.77% 190,101,202
2009-02-04 2009-02-02 10.206 17,348,218 +13,389 0.77% 177,061,811
2009-02-03 2009-01-30 10.517 17,334,829 -8,747 0.77% 182,315,352
2009-02-02 2009-01-29 10.280 17,343,576 +547 0.77% 178,283,354
2009-01-30 2009-01-23 9.511 17,343,029 +43,429 0.77% 164,954,485
2009-01-29 2009-01-22 9.694 17,299,600 +119,507 0.77% 167,705,677
2009-01-23 2009-01-21 9.438 17,180,093 -592,244 0.77% 162,147,794
2009-01-22 2009-01-20 9.804 17,772,337 -1,233,267 0.79% 174,238,917
2009-01-21 2009-01-19 10.316 19,005,604 -2,186 0.85% 196,063,438
2009-01-20 2009-01-16 10.115 19,007,790 -48,112 0.85% 192,261,617
2009-01-19 2009-01-15 9.895 19,055,902 +95,606 0.85% 188,565,661
2009-01-13 2009-01-09 11.432 18,960,296 +239,562 0.84% 216,750,927
2009-01-12 2009-01-08 11.706 18,720,734 +3,739 0.83% 219,148,589
2009-01-07 2009-01-05 12.968 18,716,995 -18,588 0.83% 242,727,058
2009-01-06 2009-01-02 11.981 18,735,583 -30,617 0.83% 224,462,784
2009-01-05 2008-12-31 11.286 18,766,200 -61,577 0.84% 211,786,044
2008-12-30 2008-12-24 10.243 18,827,777 +71,925 0.84% 192,851,449
2008-12-29 2008-12-22 11.176 18,755,852 +546 0.84% 209,610,889
2008-12-23 2008-12-19 11.615 18,755,306 -17,495 0.84% 217,838,036
2008-12-12 2008-12-10 12.365 18,772,801 +547 0.84% 232,119,489
2008-12-11 2008-12-09 10.792 18,772,254 +4,330 0.84% 202,583,592
2008-12-10 2008-12-08 9.914 18,767,924 -547 0.84% 186,059,288
2008-12-08 2008-12-04 8.597 18,768,471 -11,987 0.84% 161,347,628
2008-12-05 2008-12-03 8.633 18,780,458 +100,718 0.84% 162,137,701
2008-12-04 2008-12-02 8.103 18,679,740 +60,483 0.83% 151,359,745
2008-12-02 2008-11-28 8.524 18,619,257 +33,229 0.83% 158,702,620
2008-12-01 2008-11-27 7.682 18,586,028 +1,880,369 0.83% 142,781,425
2008-11-28 2008-11-26 7.298 16,705,659 +59,936 0.74% 121,919,266
2008-11-25 2008-11-21 6.585 16,645,723 +96,993 0.74% 109,607,683
2008-11-24 2008-11-20 6.274 16,548,730 +95,899 0.74% 103,823,251
2008-11-21 2008-11-19 6.493 16,452,831 +95,898 0.73% 106,832,852
2008-11-20 2008-11-18 7.298 16,356,933 +107,887 0.73% 119,374,236
2008-11-19 2008-11-17 8.231 16,249,046 -18,589 0.72% 133,744,587
2008-11-18 2008-11-14 8.450 16,267,635 -16,948 0.72% 137,468,194
2008-11-17 2008-11-13 8.286 16,284,583 +384,142 0.73% 134,930,670
2008-11-14 2008-11-12 8.999 15,900,441 +547 0.71% 143,090,271
2008-11-13 2008-11-11 9.054 15,899,894 +35,415 0.71% 143,957,820
2008-11-11 2008-11-07 8.194 15,864,479 +40,096 0.71% 129,998,895
2008-11-10 2008-11-06 7.938 15,824,383 -12,028 0.70% 125,618,137
2008-11-07 2008-11-05 9.310 15,836,411 +10,387 0.71% 147,438,322
2008-11-06 2008-11-04 8.688 15,826,024 -546 0.70% 137,499,546
2008-11-04 2008-10-31 8.194 15,826,570 -5,468 0.70% 129,688,256
2008-11-03 2008-10-30 7.682 15,832,038 -34,443 0.71% 121,624,746
2008-10-31 2008-10-29 6.438 15,866,481 +107,886 0.71% 102,154,879
2008-10-30 2008-10-28 5.853 15,758,595 +74,111 0.70% 92,236,604
2008-10-29 2008-10-27 5.323 15,684,484 +28,855 0.70% 83,483,194
2008-10-28 2008-10-24 6.621 15,655,629 +83,871 0.70% 103,660,888
2008-10-27 2008-10-23 7.700 15,571,758 +154,743 0.69% 119,910,047
2008-10-24 2008-10-22 8.304 15,417,015 +95,898 0.69% 128,024,174
2008-10-23 2008-10-21 9.145 15,321,117 +45,257 0.68% 140,118,754
2008-10-22 2008-10-20 8.889 15,275,860 +95,899 0.68% 135,793,122
2008-10-21 2008-10-17 8.780 15,179,961 +101,689 0.68% 133,274,704
2008-10-17 2008-10-15 9.877 15,078,272 +46,856 0.67% 148,929,649
2008-10-15 2008-10-13 9.895 15,031,416 -2,733 0.67% 148,741,786
2008-10-14 2008-10-10 9.109 15,034,149 +85,471 0.67% 136,944,321
2008-10-13 2008-10-09 9.859 14,948,678 +53,875 0.67% 147,376,211
2008-10-10 2008-10-08 10.371 14,894,803 +553 0.66% 154,473,382
2008-10-09 2008-10-06 12.749 14,894,250 -23,509 0.66% 189,883,510
2008-10-08 2008-10-03 14.633 14,917,759 -8,748 0.66% 218,287,771
2008-10-06 2008-10-02 15.492 14,926,507 +1,640 0.66% 231,247,706
2008-09-30 2008-09-26 17.193 14,924,867 +4,921 0.66% 256,610,343
2008-09-24 2008-09-22 18.510 14,919,946 -4,921 0.66% 276,174,513
2008-09-23 2008-09-19 17.651 14,924,867 -194,085 0.66% 263,435,086
2008-09-22 2008-09-18 14.450 15,118,952 -1,093 0.67% 218,466,380
2008-09-19 2008-09-17 15.072 15,120,045 -8,748 0.67% 227,885,204
2008-09-18 2008-09-16 16.096 15,128,793 +359,637 0.67% 243,513,356
2008-09-17 2008-09-12 18.437 14,769,156 +1,094 0.66% 272,302,760
2008-09-16 2008-09-11 18.693 14,768,062 +23,976 0.66% 276,064,292
2008-09-11 2008-09-09 20.815 14,744,086 +112,221 0.66% 306,899,337
2008-09-09 2008-09-05 21.071 14,631,865 +359,741 0.65% 308,310,274
2008-09-08 2008-09-04 21.400 14,272,124 +34,115 0.64% 305,429,025
2008-09-04 2008-09-02 23.266 14,238,009 +1,093 0.63% 331,262,449
2008-09-02 2008-08-29 24.217 14,236,916 -35,208 0.63% 344,778,155
2008-08-26 2008-08-21 21.766 14,272,124 -34,662 0.64% 310,650,034
2008-08-21 2008-08-19 20.742 14,306,786 +547 0.64% 296,750,165
2008-08-18 2008-08-14 22.717 14,306,239 +45,669 0.64% 324,999,659
2008-08-15 2008-08-13 21.730 14,260,570 +90,316 0.64% 309,876,869
2008-08-14 2008-08-12 22.059 14,170,254 +45,669 0.63% 312,579,704
2008-08-13 2008-08-11 22.315 14,124,585 +546 0.63% 315,189,224
2008-08-12 2008-08-08 22.169 14,124,039 +503 0.63% 313,110,305
2008-08-11 2008-08-07 22.681 14,123,536 -34,661 0.63% 320,332,468
2008-08-07 2008-08-04 24.766 14,158,197 -6,014 0.63% 350,640,800
2008-08-01 2008-07-30 25.351 14,164,211 -11,554 0.63% 359,080,194
2008-07-31 2008-07-29 24.839 14,175,765 -65,606 0.63% 352,113,039
2008-07-30 2008-07-28 25.607 14,241,371 -166,566 0.63% 364,683,126
2008-07-29 2008-07-25 25.534 14,407,937 +546 0.64% 367,894,294
2008-07-28 2008-07-24 26.449 14,407,391 +1,641 0.64% 381,056,583
2008-07-25 2008-07-23 27.436 14,405,750 +5,467 0.64% 395,241,889
2008-07-23 2008-07-21 26.302 14,400,283 +546 0.64% 378,761,429
2008-07-22 2008-07-18 25.644 14,399,737 -18,041 0.64% 369,265,222
2008-07-21 2008-07-17 25.607 14,417,778 -547 0.64% 369,200,434
2008-07-17 2008-07-15 25.022 14,418,325 +17,640 0.64% 360,775,254
2008-07-16 2008-07-14 26.266 14,400,685 +69,918 0.64% 378,245,199
2008-07-14 2008-07-10 25.315 14,330,767 -3,827 0.64% 362,778,348
2008-07-11 2008-07-09 24.693 14,334,594 +4,133 0.64% 353,960,662
2008-07-10 2008-07-08 23.668 14,330,461 -21,869 0.64% 339,180,027
2008-07-09 2008-07-07 24.656 14,352,330 -2,187 0.64% 353,873,578
2008-07-08 2008-07-04 22.864 14,354,517 -9,841 0.64% 328,196,866
2008-07-07 2008-07-03 23.339 14,364,358 -1,093 0.64% 335,253,043
2008-07-04 2008-07-02 24.510 14,365,451 +1,093 0.64% 352,095,031
2008-07-03 2008-06-30 24.949 14,364,358 +10,935 0.64% 358,373,942
2008-07-02 2008-06-27 24.437 14,353,423 +2,733 0.64% 350,750,077
2008-06-30 2008-06-26 25.315 14,350,690 +11,565 0.64% 363,282,691
2008-06-26 2008-06-24 25.059 14,339,125 +23,131 0.64% 359,318,064
2008-06-25 2008-06-23 25.607 14,315,994 +3,827 0.64% 366,594,020
2008-06-24 2008-06-20 26.302 14,312,167 +334,592 0.64% 376,443,770
2008-06-23 2008-06-19 27.327 13,977,575 +26,958 0.62% 381,960,332
2008-06-19 2008-06-17 27.473 13,950,617 +2,187 0.62% 383,265,018
2008-06-17 2008-06-13 26.412 13,948,430 +39,532 0.62% 368,407,407
2008-06-13 2008-06-11 27.327 13,908,898 +11,565 0.62% 380,083,619
2008-06-12 2008-06-10 27.400 13,897,333 +1,640 0.62% 380,784,367
2008-06-11 2008-06-06 29.119 13,895,693 +68,253 0.62% 404,630,958
2008-06-10 2008-06-05 28.790 13,827,440 -866,851 0.62% 398,090,986
2008-06-06 2008-06-04 29.814 14,694,291 -80,957 0.65% 438,098,810
2008-06-05 2008-06-03 31.753 14,775,248 -47,901 0.66% 469,159,304
2008-06-04 2008-06-02 32.558 14,823,149 +547 0.66% 482,609,992
2008-06-03 2008-05-30 32.009 14,822,602 +1,093 0.66% 474,458,607
2008-05-30 2008-05-28 31.168 14,821,509 -1,093 0.66% 461,953,057
2008-05-29 2008-05-27 31.314 14,822,602 -1,094 0.66% 464,156,077
2008-05-28 2008-05-26 31.058 14,823,696 -45,714 0.66% 460,394,386
2008-05-27 2008-05-23 33.033 14,869,410 -9,841 0.66% 491,187,511
2008-05-26 2008-05-22 33.363 14,879,251 -109,092 0.66% 496,411,389
2008-05-21 2008-05-19 32.960 14,988,343 +6,013 0.67% 494,019,672
2008-05-20 2008-05-16 31.553 14,982,330 +547 0.67% 472,743,511
2008-05-19 2008-05-15 30.047 14,981,783 +61,527 0.67% 450,163,066
2008-05-16 2008-05-14 30.011 14,920,256 +545 0.67% 447,766,280
2008-05-14 2008-05-09 28.284 14,919,711 -48,992 0.67% 421,991,973
2008-05-13 2008-05-08 28.798 14,968,703 +16,334 0.67% 431,075,448
2008-05-08 2008-05-06 30.745 14,952,369 +17,423 0.67% 459,714,834
2008-05-07 2008-05-05 30.745 14,934,946 +22,868 0.67% 459,179,159
2008-05-06 2008-05-02 30.709 14,912,078 +9,801 0.67% 457,928,315
2008-05-02 2008-04-29 31.260 14,902,277 -1,089 0.67% 465,838,357
2008-04-29 2008-04-25 32.435 14,903,366 +1,089 0.67% 483,390,515
2008-04-25 2008-04-23 32.178 14,902,277 -6,534 0.67% 479,523,385
2008-04-24 2008-04-22 31.296 14,908,811 -70,782 0.67% 466,590,248
2008-04-22 2008-04-18 29.643 14,979,593 +16,879 0.67% 444,044,609
2008-04-21 2008-04-17 29.937 14,962,714 -158,442 0.67% 447,941,229
2008-04-17 2008-04-15 28.431 15,121,156 -544 0.68% 429,911,446
2008-04-16 2008-04-14 28.358 15,121,700 +1,089 0.68% 428,815,990
2008-04-15 2008-04-11 29.276 15,120,611 -218,334 0.68% 442,670,637
2008-04-14 2008-04-10 27.843 15,338,945 +1,089 0.69% 427,088,374
2008-04-11 2008-04-09 27.623 15,337,856 +48,022 0.69% 423,677,646
2008-04-07 2008-04-02 26.705 15,289,834 +1,634 0.68% 408,310,205
2008-04-03 2008-04-01 25.052 15,288,200 +8,711 0.68% 382,995,599
2008-04-02 2008-03-31 24.905 15,279,489 +12,070 0.68% 380,532,345
2008-03-31 2008-03-27 22.995 15,267,419 -11,525 0.68% 351,069,428
2008-03-28 2008-03-26 23.142 15,278,944 +544 0.68% 353,579,390
2008-03-27 2008-03-25 22.958 15,278,400 -1,089 0.68% 350,760,715
2008-03-26 2008-03-20 21.048 15,279,489 +6,625 0.68% 321,600,345
2008-03-25 2008-03-19 23.546 15,272,864 +545 0.68% 359,609,841
2008-03-20 2008-03-18 23.546 15,272,319 +10,889 0.68% 359,597,008
2008-03-19 2008-03-17 23.876 15,261,430 +10,437 0.68% 364,385,964
2008-03-18 2008-03-14 26.007 15,250,993 +57,082 0.68% 396,628,971
2008-03-17 2008-03-13 25.786 15,193,911 +92,748 0.68% 391,795,771
2008-03-13 2008-03-11 26.558 15,101,163 +11,526 0.68% 401,052,979
2008-03-12 2008-03-10 26.594 15,089,637 +466,069 0.67% 401,301,157
2008-03-11 2008-03-07 26.668 14,623,568 +89,459 0.65% 389,980,618
2008-03-07 2008-03-05 27.366 14,534,109 -21,779 0.65% 397,738,599
2008-03-06 2008-03-04 29.129 14,555,888 -42,534 0.65% 423,999,111
2008-03-05 2008-03-03 31.039 14,598,422 +545 0.65% 453,122,551
2008-03-04 2008-02-29 32.435 14,597,877 -18,513 0.65% 473,481,982
2008-02-29 2008-02-27 32.655 14,616,390 +45,680 0.65% 477,303,850
2008-02-28 2008-02-26 31.406 14,570,710 +1,089 0.65% 457,614,611
2008-02-27 2008-02-25 31.260 14,569,621 +544 0.65% 455,439,683
2008-02-26 2008-02-22 31.002 14,569,077 +2,178 0.65% 451,676,545
2008-02-22 2008-02-20 32.545 14,566,899 +1,633 0.65% 474,082,457
2008-02-21 2008-02-19 33.978 14,565,266 +8,168 0.65% 494,895,160
2008-02-20 2008-02-18 33.610 14,557,098 -57,170 0.65% 489,270,412
2008-02-19 2008-02-15 33.941 14,614,268 -149,365 0.65% 496,023,317
2008-02-18 2008-02-14 32.986 14,763,633 +131,105 0.66% 486,992,902
2008-02-13 2008-02-11 32.068 14,632,528 +545 0.65% 469,230,962
2008-02-12 2008-02-06 34.051 14,631,983 +140,474 0.65% 498,237,000
2008-02-11 2008-02-04 35.998 14,491,509 +112,837 0.65% 521,666,250
2008-02-05 2008-02-01 33.831 14,378,672 -876,059 0.64% 486,442,443
2008-02-04 2008-01-31 32.839 15,254,731 +545 0.68% 500,950,860
2008-02-01 2008-01-30 36.145 15,254,186 +12,645 0.68% 551,362,455
2008-01-31 2008-01-29 39.029 15,241,541 -53,359 0.68% 594,854,664
2008-01-30 2008-01-28 38.478 15,294,900 -243,924 0.68% 588,509,838
2008-01-29 2008-01-25 38.018 15,538,824 +182,717 0.69% 590,760,638
2008-01-28 2008-01-24 34.602 15,356,107 +110,659 0.69% 531,355,385
2008-01-25 2008-01-23 33.353 15,245,448 +133,226 0.68% 508,486,109
2008-01-24 2008-01-22 31.737 15,112,222 +234,507 0.68% 479,617,610
2008-01-23 2008-01-21 38.110 14,877,715 +220,773 0.67% 566,992,604
2008-01-22 2008-01-18 43.069 14,656,942 -6,534 0.66% 631,261,458
2008-01-21 2008-01-17 40.957 14,663,476 -153,071 0.66% 600,571,686
2008-01-18 2008-01-16 39.488 14,816,547 +4,356 0.66% 585,070,931
2008-01-17 2008-01-15 43.528 14,812,191 +1,089 0.66% 644,749,045
2008-01-16 2008-01-14 46.375 14,811,102 +3,267 0.66% 686,865,674
2008-01-15 2008-01-11 48.028 14,807,835 +185,430 0.66% 711,191,107
2008-01-14 2008-01-10 47.569 14,622,405 +752,463 0.65% 695,571,262
2008-01-10 2008-01-08 46.651 13,869,942 +76,651 0.62% 647,040,432
2008-01-08 2008-01-04 44.447 13,793,291 -93,349 0.62% 613,064,717
2008-01-07 2008-01-03 42.610 13,886,640 +127,407 0.62% 591,709,061
2008-01-04 2008-01-02 44.722 13,759,233 +21,234 0.62% 615,341,561
2008-01-03 2007-12-31 44.998 13,737,999 +25,290 0.61% 618,176,687
2008-01-02 2007-12-27 45.365 13,712,709 +1,633 0.61% 622,075,749
2007-12-28 2007-12-24 44.263 13,711,076 +33,945 0.61% 606,892,316
2007-12-27 2007-12-20 42.977 13,677,131 +22,023 0.61% 587,805,874
2007-12-21 2007-12-19 41.692 13,655,108 +84,703 0.61% 569,303,763
2007-12-19 2007-12-17 39.580 13,570,405 -72,293 0.61% 537,109,880
2007-12-18 2007-12-14 41.416 13,642,698 +7,078 0.61% 565,027,870
2007-12-17 2007-12-13 43.069 13,635,620 +9,256 0.61% 587,274,028
2007-12-14 2007-12-12 44.906 13,626,364 -277,586 0.61% 611,902,049
2007-12-13 2007-12-11 45.916 13,903,950 +29,402 0.62% 638,412,327
2007-12-12 2007-12-10 44.630 13,874,548 +1,089 0.62% 619,224,563
2007-12-11 2007-12-07 46.834 13,873,459 +22,867 0.62% 649,752,551
2007-12-10 2007-12-06 47.477 13,850,592 +78,405 0.62% 657,585,066
2007-12-07 2007-12-05 46.742 13,772,187 +1,089 0.62% 643,744,832
2007-12-06 2007-12-04 43.804 13,771,098 +145,374 0.62% 603,225,942
2007-12-05 2007-12-03 44.814 13,625,724 +75,206 0.61% 610,622,035
2007-12-04 2007-11-30 45.273 13,550,518 +9,256 0.61% 613,473,601
2007-12-03 2007-11-29 43.069 13,541,262 +108,350 0.61% 583,210,113
2007-11-30 2007-11-28 41.783 13,432,912 +21,901 0.60% 561,273,617
2007-11-29 2007-11-27 40.222 13,411,011 +59,838 0.60% 539,422,045
2007-11-28 2007-11-26 38.018 13,351,173 +14,701 0.60% 507,589,730
2007-11-27 2007-11-23 35.521 13,336,472 +24,079 0.60% 473,718,652
2007-11-26 2007-11-22 35.043 13,312,393 +21,779 0.60% 466,506,349
2007-11-23 2007-11-21 36.659 13,290,614 +164,009 0.59% 487,223,963
2007-11-22 2007-11-20 39.855 13,126,605 -617,406 0.59% 523,160,816
2007-11-21 2007-11-19 37.835 13,744,011 +2,178 0.61% 520,000,513
2007-11-20 2007-11-16 40.590 13,741,833 -31,947 0.61% 557,776,224
2007-11-19 2007-11-15 42.243 13,773,780 +27,469 0.62% 581,840,618
2007-11-16 2007-11-14 40.590 13,746,311 +88,640 0.61% 557,957,985
2007-11-15 2007-11-13 38.661 13,657,671 +41,203 0.61% 528,021,741
2007-11-14 2007-11-12 39.580 13,616,468 +2,723 0.61% 538,933,031
2007-11-13 2007-11-09 42.243 13,613,745 +110,119 0.61% 575,080,320
2007-11-12 2007-11-08 41.783 13,503,626 +75,451 0.60% 564,228,293
2007-11-09 2007-11-07 44.906 13,428,175 -53,427 0.60% 603,002,224
2007-11-08 2007-11-06 43.528 13,481,602 -771,927 0.60% 586,830,808
2007-11-07 2007-11-05 42.977 14,253,529 -67,515 0.64% 612,577,892
2007-11-06 2007-11-02 45.273 14,321,044 +52,955 0.64% 648,357,682
2007-11-05 2007-11-01 46.834 14,268,089 -3,811 0.64% 668,234,737
2007-11-02 2007-10-31 47.477 14,271,900 +297,338 0.64% 677,587,522
2007-11-01 2007-10-30 49.130 13,974,562 +126,855 0.62% 686,570,358
2007-10-31 2007-10-29 49.497 13,847,707 +335,944 0.62% 685,424,610
2007-10-30 2007-10-26 46.559 13,511,763 +140,668 0.60% 629,090,375
2007-10-29 2007-10-25 46.191 13,371,095 -545 0.60% 617,629,487
2007-10-26 2007-10-24 45.916 13,371,640 +1,089 0.60% 613,970,836
2007-10-25 2007-10-23 46.651 13,370,551 +170,387 0.60% 623,743,567
2007-10-24 2007-10-22 45.640 13,200,164 +111,758 0.59% 602,460,778
2007-10-23 2007-10-18 50.324 13,088,406 +149,574 0.59% 658,658,619
2007-10-22 2007-10-17 50.232 12,938,832 +476,805 0.58% 649,943,287
2007-10-18 2007-10-16 49.865 12,462,027 +7,798 0.56% 621,414,782
2007-10-17 2007-10-15 51.885 12,454,229 +3,812 0.56% 646,187,209
2007-10-16 2007-10-12 50.691 12,450,417 -64,073 0.56% 631,125,950
2007-10-15 2007-10-11 52.895 12,514,490 -5,445 0.56% 661,955,357
2007-10-11 2007-10-09 44.079 12,519,935 -18,779 0.56% 551,869,476
2007-10-10 2007-10-08 43.240 12,538,714 +4,901 0.56% 542,168,634
2007-10-09 2007-10-05 43.793 12,533,813 +50,496 0.56% 548,890,065
2007-10-08 2007-10-04 40.105 12,483,317 +29,551 0.56% 500,642,605
2007-10-05 2007-10-03 42.318 12,453,766 +92,174 0.56% 527,013,738
2007-10-04 2007-10-02 46.374 12,361,592 +79,568 0.56% 573,259,077
2007-10-03 2007-09-28 42.594 12,282,024 +223,113 0.55% 523,143,058
2007-10-02 2007-09-27 40.566 12,058,911 -48,112 0.54% 489,180,702
2007-09-28 2007-09-25 39.275 12,107,023 +122,932 0.54% 475,505,469
2007-09-27 2007-09-24 38.999 11,984,091 +728,315 0.54% 467,362,664
2007-09-25 2007-09-21 35.882 11,255,776 +543 0.51% 403,884,162
2007-09-24 2007-09-20 36.362 11,255,233 +167,403 0.51% 409,260,609
2007-09-21 2007-09-19 36.731 11,087,830 +115,759 0.50% 407,262,514
2007-09-19 2007-09-17 32.047 10,972,071 +3,254 0.49% 351,622,718
2007-09-18 2007-09-14 31.199 10,968,817 +33,481 0.49% 342,214,727
2007-09-17 2007-09-13 29.318 10,935,336 +1,627 0.49% 320,603,162
2007-09-14 2007-09-12 29.134 10,933,709 +33,226 0.49% 318,539,389
2007-09-13 2007-09-11 28.728 10,900,483 +67,791 0.49% 313,149,513
2007-09-12 2007-09-10 28.249 10,832,692 +138,293 0.49% 306,008,652
2007-09-11 2007-09-07 27.511 10,694,399 +343,293 0.48% 294,214,283
2007-09-10 2007-09-06 28.027 10,351,106 +79,180 0.46% 290,114,135
2007-09-07 2007-09-05 28.617 10,271,926 +10,304 0.46% 293,955,875
2007-09-06 2007-09-04 27.474 10,261,622 +1,627 0.46% 281,929,698
2007-09-05 2007-09-03 27.806 10,259,995 +688,712 0.46% 285,290,320
2007-09-04 2007-08-31 28.322 9,571,283 +12,028 0.43% 271,081,524
2007-09-03 2007-08-30 27.437 9,559,255 +542 0.43% 262,280,210
2007-08-31 2007-08-29 26.515 9,558,713 +229,719 0.43% 253,452,660
2007-08-30 2007-08-28 27.253 9,328,994 +115,945 0.42% 254,242,291
2007-08-29 2007-08-27 27.400 9,213,049 +24,598 0.41% 252,441,490
2007-08-28 2007-08-24 26.147 9,188,451 +28,396 0.41% 240,246,506
2007-08-27 2007-08-23 26.257 9,160,055 +263,092 0.41% 240,517,464
2007-08-24 2007-08-22 25.409 8,896,963 +61,226 0.40% 226,063,032
2007-08-23 2007-08-21 24.561 8,835,737 +253,775 0.40% 217,012,900
2007-08-22 2007-08-20 23.454 8,581,962 +149,860 0.39% 201,285,386
2007-08-21 2007-08-17 21.242 8,432,102 -3,254 0.38% 179,112,904
2007-08-20 2007-08-16 22.127 8,435,356 +118,114 0.38% 186,647,943
2007-08-16 2007-08-14 25.778 8,317,242 +1,627 0.37% 214,400,135
2007-08-14 2007-08-10 25.261 8,315,615 +1,084 0.37% 210,064,897
2007-08-13 2007-08-09 26.183 8,314,531 +119,198 0.37% 217,703,117
2007-08-10 2007-08-08 26.183 8,195,333 +1,085 0.37% 214,582,102
2007-08-09 2007-08-07 24.561 8,194,248 +542 0.37% 201,257,407
2007-08-08 2007-08-06 23.860 8,193,706 +543 0.37% 195,502,898
2007-08-06 2007-08-02 25.520 8,193,163 +173,002 0.37% 209,086,614
2007-08-03 2007-08-01 26.220 8,020,161 +114,865 0.36% 210,291,262
2007-08-02 2007-07-31 27.327 7,905,296 +115,407 0.35% 216,025,433
2007-08-01 2007-07-30 27.105 7,789,889 +2,712 0.35% 211,148,086
2007-07-31 2007-07-27 26.663 7,787,177 +2,169 0.35% 207,628,461
2007-07-30 2007-07-26 27.659 7,785,008 +10,402 0.35% 215,322,229
2007-07-26 2007-07-24 28.581 7,774,606 +41,217 0.35% 222,202,342
2007-07-25 2007-07-23 28.581 7,733,389 +2,712 0.35% 221,024,339
2007-07-24 2007-07-20 28.064 7,730,677 +236,454 0.35% 216,955,531
2007-07-23 2007-07-19 27.179 7,494,223 +543 0.34% 203,686,685
2007-07-20 2007-07-18 27.843 7,493,680 +68,279 0.34% 208,646,275
2007-07-19 2007-07-17 28.138 7,425,401 +41,412 0.33% 208,935,863
2007-07-18 2007-07-16 27.622 7,383,989 +3,796 0.33% 203,958,308
2007-07-17 2007-07-13 26.884 7,380,193 +157,166 0.33% 198,410,106
2007-07-16 2007-07-12 26.147 7,223,027 +24,600 0.32% 188,857,403
2007-07-13 2007-07-11 26.847 7,198,427 +62,466 0.32% 193,258,020
2007-07-12 2007-07-10 27.990 7,135,961 +25,684 0.32% 199,738,960
2007-07-11 2007-07-09 27.659 7,110,277 +6,508 0.32% 196,660,131
2007-07-10 2007-07-06 26.294 7,103,769 +42,054 0.32% 186,787,109
2007-07-09 2007-07-05 25.520 7,061,715 +37,715 0.32% 180,212,463
2007-07-06 2007-07-04 23.528 7,024,000 +59,604 0.32% 165,262,273
2007-07-05 2007-07-03 22.754 6,964,396 +60,690 0.31% 158,466,389
2007-07-04 2007-06-29 21.611 6,903,706 +75,430 0.31% 149,192,999
2007-07-03 2007-06-28 21.758 6,828,276 +2,711 0.31% 148,570,170
2007-06-29 2007-06-27 21.279 6,825,565 +3,254 0.31% 145,238,903
2007-06-28 2007-06-26 20.910 6,822,311 +27,855 0.31% 142,653,724
2007-06-27 2007-06-25 22.016 6,794,456 +40,427 0.31% 149,588,278
2007-06-26 2007-06-22 23.196 6,754,029 0.30% 156,668,652

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top