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 16.420 32,825,807 +0 0.83% 538,999,751
2025-10-13 2025-10-09 17.570 32,825,807 +0 0.83% 576,749,429
2025-10-10 2025-10-08 16.290 32,825,807 +0 0.83% 534,732,396
2025-10-09 2025-10-06 15.990 32,825,807 +3,000 0.83% 524,884,654
2025-10-08 2025-10-03 15.780 32,822,807 -10,000 0.83% 517,943,894
2025-09-29 2025-09-25 14.000 32,832,807 -5,000,000 0.83% 459,659,298
2025-09-26 2025-09-24 12.530 37,832,807 +3,000 0.96% 474,045,072
2025-09-22 2025-09-18 12.400 37,829,807 +2,000 0.96% 469,089,607
2025-09-17 2025-09-15 12.910 37,827,807 +6,000 0.96% 488,356,988
2025-09-15 2025-09-11 12.690 37,821,807 +3,000 0.96% 479,958,731
2025-09-09 2025-09-05 12.650 37,818,807 +3,000 0.96% 478,407,909
2025-09-05 2025-09-03 12.690 37,815,807 +3,000 0.96% 479,882,591
2025-08-20 2025-08-18 10.660 37,812,807 +3,000 0.96% 403,084,523
2025-08-04 2025-07-31 8.940 37,809,807 +3,000 0.96% 338,019,675
2025-07-29 2025-07-25 9.310 37,806,807 +69,000 0.96% 351,981,373
2025-07-21 2025-07-17 7.820 37,737,807 -16,000 0.96% 295,109,651
2025-07-16 2025-07-14 7.980 37,753,807 +3,000 0.96% 301,275,380
2025-06-30 2025-06-26 7.510 37,750,807 +1,000 0.96% 283,508,561
2025-06-19 2025-06-17 7.590 37,749,807 +1,443,164 0.96% 286,527,453
2025-06-18 2025-06-16 7.611 36,306,643 +5,771 0.96% 276,328,589
2025-06-09 2025-06-05 6.862 36,300,872 -66,362 0.96% 249,109,125
2025-06-06 2025-06-04 6.925 36,367,234 -2,886 0.96% 251,833,292
2025-05-29 2025-05-27 6.613 36,370,120 +2,886 0.96% 240,508,535
2025-05-19 2025-05-15 6.623 36,367,234 -11,542 0.96% 240,867,579
2025-05-12 2025-05-08 6.394 36,378,776 -2,885 0.96% 232,622,566
2025-04-16 2025-04-14 5.968 36,381,661 +2,885 0.96% 217,131,613
2025-04-15 2025-04-11 5.667 36,378,776 +31,739 0.96% 206,145,201
2025-03-31 2025-03-27 6.904 36,347,037 +28,853 0.96% 250,937,598
2025-03-27 2025-03-25 7.112 36,318,184 +962 0.96% 258,290,760
2025-03-20 2025-03-18 6.758 36,317,222 -2,886 0.96% 245,445,244
2025-03-17 2025-03-13 6.582 36,320,108 -2,885 0.96% 239,044,901
2025-03-12 2025-03-10 6.654 36,322,993 +2,885 0.96% 241,707,566
2025-03-03 2025-02-27 5.729 36,320,108 -17,311 0.96% 208,078,579
2025-02-19 2025-02-17 6.010 36,337,419 -5,771 0.96% 218,378,842
2025-02-10 2025-02-06 6.155 36,343,190 +25,968 0.96% 223,703,817
2025-01-27 2025-01-23 6.041 36,317,222 +8,656 0.96% 219,390,287
2025-01-24 2025-01-22 5.999 36,308,566 +2,885 0.96% 217,827,924
2025-01-23 2025-01-21 5.947 36,305,681 +2,885 0.96% 215,923,176
2025-01-22 2025-01-20 5.968 36,302,796 +2,886 0.96% 216,660,934
2025-01-20 2025-01-16 5.885 36,299,910 -55,783 0.96% 213,624,285
2025-01-13 2025-01-09 5.719 36,355,693 +2,885 0.96% 207,904,438
2025-01-02 2024-12-27 5.511 36,352,808 +2,886 0.96% 200,328,378
2024-12-30 2024-12-24 5.552 36,349,922 +2,885 0.96% 201,824,267
2024-12-20 2024-12-18 5.563 36,347,037 +2,885 0.96% 202,186,167
2024-12-16 2024-12-12 6.103 36,344,152 +23,083 0.96% 221,820,298
2024-12-13 2024-12-11 6.072 36,321,069 -578,986 0.96% 220,546,471
2024-11-22 2024-11-20 6.280 36,900,055 +2,885 0.98% 231,735,514
2024-11-20 2024-11-18 6.155 36,897,170 +2,886 0.98% 227,113,739
2024-11-07 2024-11-05 7.289 36,894,284 +961 0.98% 268,909,254
2024-11-05 2024-11-01 7.070 36,893,323 +2,886 0.98% 260,846,690
2024-10-16 2024-10-14 7.757 36,890,437 +2,885 0.98% 286,141,778
2024-10-14 2024-10-09 7.341 36,887,552 +2,885 0.98% 270,777,877
2024-10-09 2024-10-07 8.609 36,884,667 +2,886 0.97% 317,544,684
2024-09-30 2024-09-26 7.445 36,881,781 +2,885 0.97% 274,570,295
2024-09-24 2024-09-20 6.665 36,878,896 +8,656 0.97% 245,790,212
2024-08-30 2024-08-28 6.696 36,870,240 +2,885 0.97% 246,882,596
2024-08-21 2024-08-19 6.613 36,867,355 +31,739 0.97% 243,796,653
2024-08-14 2024-08-12 6.384 36,835,616 +2,885 0.97% 235,160,812
2024-08-07 2024-08-05 6.228 36,832,731 +20,197 0.97% 229,397,873
2024-07-29 2024-07-25 6.051 36,812,534 +1,924 0.97% 222,765,197
2024-07-19 2024-07-17 7.476 36,810,610 +961 0.97% 275,188,669
2024-07-10 2024-07-08 7.996 36,809,649 +1,924 0.97% 294,317,889
2024-07-09 2024-07-05 8.110 36,807,725 +1,923 0.97% 298,512,294
2024-07-04 2024-07-02 7.538 36,805,802 +14,427 0.97% 277,448,854
2024-06-27 2024-06-25 7.744 36,791,375 +877,456 0.97% 284,899,899
2024-06-24 2024-06-20 7.786 35,913,919 +19,716 0.97% 279,635,331
2024-06-19 2024-06-17 7.499 35,894,203 +2,816 0.97% 269,158,959
2024-06-18 2024-06-14 7.531 35,891,387 +2,817 0.97% 270,284,737
2024-05-31 2024-05-29 8.244 35,888,570 +2,816 0.97% 295,875,483
2024-05-27 2024-05-23 7.829 35,885,754 +5,633 0.97% 280,944,983
2024-05-10 2024-05-08 8.116 35,880,121 +5,633 0.97% 291,219,691
2024-05-02 2024-04-29 7.893 35,874,488 +56,330 0.97% 283,149,491
2024-04-30 2024-04-26 8.127 35,818,158 +2,817 0.97% 291,098,288
2024-04-25 2024-04-23 7.307 35,815,341 +2,816 0.97% 261,700,813
2024-04-24 2024-04-22 7.616 35,812,525 +2,817 0.97% 272,742,521
2024-04-05 2024-04-02 7.318 35,809,708 -56,330 0.97% 262,041,081
2024-04-03 2024-03-28 7.083 35,866,038 +16,899 0.97% 254,048,664
2024-03-13 2024-03-11 5.752 35,849,139 +2,816 0.97% 206,197,956
2024-03-07 2024-03-05 5.326 35,846,323 +92,945 0.97% 190,909,036
2024-03-06 2024-03-04 5.422 35,753,378 +8,449 0.97% 193,841,485
2024-03-05 2024-03-01 5.326 35,744,929 +2,817 0.97% 190,369,035
2024-02-21 2024-02-19 4.783 35,742,112 +2,816 0.97% 170,937,921
2024-02-08 2024-02-06 4.591 35,739,296 +5,633 0.97% 164,072,248
2024-01-31 2024-01-29 4.761 35,733,663 +2,817 0.97% 170,136,277
2024-01-17 2024-01-15 4.687 35,730,846 +140,824 0.97% 167,458,749
2024-01-11 2024-01-09 4.655 35,590,022 +64,780 0.96% 165,661,488
2024-01-05 2024-01-03 4.559 35,525,242 +2,816 0.96% 161,954,373
2024-01-04 2024-01-02 4.644 35,522,426 +2,817 0.96% 164,968,480
2024-01-03 2023-12-29 4.548 35,519,609 +2,816 0.96% 161,550,355
2023-12-07 2023-12-05 4.431 35,516,793 +2,817 0.96% 157,376,159
2023-12-04 2023-11-30 4.751 35,513,976 +939 0.96% 168,712,018
2023-11-16 2023-11-14 4.538 35,513,037 +2,816 0.96% 161,142,196
2023-11-15 2023-11-13 4.580 35,510,221 +2,817 0.96% 162,642,371
2023-11-09 2023-11-07 4.623 35,507,404 +2,816 0.96% 164,142,301
2023-11-08 2023-11-06 4.772 35,504,588 +2,817 0.96% 169,423,776
2023-10-26 2023-10-24 4.814 35,501,771 +2,816 0.96% 170,922,926
2023-10-17 2023-10-13 5.251 35,498,955 +2,817 0.96% 186,412,209
2023-10-10 2023-10-06 5.230 35,496,138 +2,816 0.96% 185,641,241
2023-09-19 2023-09-15 5.773 35,493,322 +1,878 0.96% 204,907,475
2023-09-12 2023-09-07 5.464 35,491,444 +1,877 0.96% 193,933,529
2023-09-05 2023-08-31 4.996 35,489,567 +3,756 0.96% 177,290,477
2023-09-04 2023-08-30 5.017 35,485,811 -5,633 0.96% 178,027,670
2023-08-25 2023-08-23 4.921 35,491,444 -11,266 0.96% 174,653,587
2023-08-23 2023-08-21 4.900 35,502,710 -11,266 0.96% 173,952,711
2023-08-22 2023-08-18 4.953 35,513,976 +2,816 0.96% 175,899,302
2023-08-21 2023-08-17 4.996 35,511,160 +2,817 0.96% 177,398,347
2023-08-18 2023-08-16 5.006 35,508,343 +11,266 0.96% 177,762,492
2023-08-03 2023-08-01 5.571 35,497,077 -8,450 0.96% 197,745,290
2023-08-02 2023-07-31 5.539 35,505,527 +2,817 0.96% 196,657,798
2023-07-07 2023-07-05 4.601 35,502,710 -5,633 0.96% 163,364,285
2023-06-29 2023-06-27 4.608 35,508,343 +787,647 0.96% 163,615,569
2023-05-31 2023-05-29 4.488 34,720,696 +2,754 0.96% 155,825,845
2023-05-17 2023-05-15 4.749 34,717,942 +2,754 0.96% 164,889,999
2023-05-12 2023-05-10 5.185 34,715,188 +2,754 0.96% 180,003,242
2023-05-11 2023-05-09 5.283 34,712,434 +918 0.96% 183,392,115
2023-05-08 2023-05-04 5.142 34,711,516 +2,754 0.96% 178,471,730
2023-04-26 2023-04-24 5.664 34,708,762 +1,836 0.96% 196,605,797
2023-04-04 2023-03-31 5.174 34,706,926 +22,032 0.96% 179,582,334
2023-03-08 2023-03-06 5.207 34,684,894 +55,081 0.96% 180,601,819
2023-03-06 2023-03-02 5.207 34,629,813 +3,029,424 0.96% 180,315,016
2023-03-01 2023-02-27 4.826 31,600,389 +2,754 0.88% 152,493,035
2023-02-06 2023-02-02 5.120 31,597,635 -2,754 0.88% 161,773,093
2023-02-02 2023-01-31 4.924 31,600,389 +918 0.88% 155,591,088
2023-01-31 2023-01-27 4.684 31,599,471 +19,278 0.88% 148,013,770
2023-01-26 2023-01-19 4.434 31,580,193 +2,754 0.87% 140,011,285
2022-12-14 2022-12-12 4.129 31,577,439 +4,590 0.87% 130,367,689
2022-12-08 2022-12-06 4.085 31,572,849 +2,754 0.87% 128,973,027
2022-11-24 2022-11-22 3.715 31,570,095 +2,754 0.87% 117,269,243
2022-11-18 2022-11-16 3.900 31,567,341 -1,836 0.87% 123,104,770
2022-11-17 2022-11-15 3.747 31,569,177 +2,754 0.87% 118,297,497
2022-10-21 2022-10-19 2.974 31,566,423 +1,836 0.87% 93,873,254
2022-10-12 2022-10-10 3.170 31,564,587 +19,278 0.87% 100,056,879
2022-10-10 2022-10-06 3.540 31,545,309 -5,508 0.87% 111,679,124
2022-10-05 2022-09-30 3.344 31,550,817 -5,508 0.87% 105,512,239
2022-09-26 2022-09-22 3.660 31,556,325 +2,754 0.87% 115,499,353
2022-09-15 2022-09-13 3.976 31,553,571 -49,572 0.87% 125,457,097
2022-08-31 2022-08-29 3.943 31,603,143 +22,032 0.88% 124,621,421
2022-08-26 2022-08-24 3.878 31,581,111 +2,754 0.87% 122,470,433
2022-08-18 2022-08-16 4.172 31,578,357 +2,754 0.87% 131,747,431
2022-08-17 2022-08-15 4.259 31,575,603 +27,540 0.87% 134,487,606
2022-08-16 2022-08-12 4.292 31,548,063 -33,048 0.87% 135,401,281
2022-08-03 2022-08-01 4.216 31,581,111 +2,754 0.87% 133,134,994
2022-07-18 2022-07-14 4.107 31,578,357 +16,524 0.87% 129,683,503
2022-07-15 2022-07-13 4.259 31,561,833 -167,995 0.87% 134,428,957
2022-06-30 2022-06-28 5.082 31,729,828 +2,754 0.88% 161,253,384
2022-06-29 2022-06-27 4.971 31,727,074 +580,647 0.88% 157,718,877
2022-06-28 2022-06-24 4.794 31,146,427 -235,215 0.88% 149,302,686
2022-06-13 2022-06-09 4.683 31,381,642 +2,704 0.89% 146,948,026
2022-06-01 2022-05-30 4.183 31,378,938 -2,704 0.89% 131,266,901
2022-05-13 2022-05-11 3.961 31,381,642 +2,704 0.89% 124,313,851
2022-04-29 2022-04-27 4.250 31,378,938 +2,705 0.89% 133,356,029
2022-04-25 2022-04-21 4.672 31,376,233 +2,704 0.89% 146,574,540
2022-04-19 2022-04-13 4.993 31,373,529 +10,814 0.89% 156,657,621
2022-04-08 2022-04-06 4.672 31,362,715 -2,703 0.88% 146,511,390
2022-03-02 2022-02-28 5.193 31,365,418 +2,703 0.88% 162,881,805
2022-01-13 2022-01-11 4.394 31,362,715 +2,704 0.88% 137,811,189
2022-01-04 2021-12-31 4.561 31,360,011 +5,407 0.88% 143,018,978
2022-01-03 2021-12-29 4.549 31,354,604 -2,704 0.88% 142,646,401
2021-12-28 2021-12-22 4.549 31,357,308 +5,408 0.88% 142,658,703
2021-12-23 2021-12-21 4.594 31,351,900 -2,704 0.88% 144,025,651
2021-12-20 2021-12-16 4.660 31,354,604 +1,802 0.88% 146,125,581
2021-12-10 2021-12-08 5.104 31,352,802 +5,408 0.88% 160,033,105
2021-12-06 2021-12-02 5.237 31,347,394 +8,111 0.88% 164,179,558
2021-12-03 2021-12-01 5.371 31,339,283 +2,703 0.88% 168,310,054
2021-11-17 2021-11-15 5.004 31,336,580 +2,704 0.88% 156,820,842
2021-11-05 2021-11-03 5.149 31,333,876 +37,850 0.88% 161,327,254
2021-10-27 2021-10-25 5.970 31,296,026 -5,407 0.88% 186,830,214
2021-10-26 2021-10-22 5.870 31,301,433 +2,704 0.88% 183,736,540
2021-10-25 2021-10-21 5.948 31,298,729 +2,703 0.88% 186,151,754
2021-10-21 2021-10-19 5.992 31,296,026 +1,803 0.88% 187,524,750
2021-10-20 2021-10-18 5.936 31,294,223 +901 0.88% 185,777,706
2021-10-15 2021-10-11 5.393 31,293,322 +1,803 0.88% 168,757,693
2021-10-04 2021-09-29 5.215 31,291,519 -5,408 0.88% 163,192,481
2021-09-24 2021-09-21 6.003 31,296,927 +2,704 0.88% 187,877,427
2021-09-23 2021-09-20 6.025 31,294,223 +2,704 0.88% 188,555,691
2021-09-16 2021-09-14 6.835 31,291,519 -5,408 0.88% 213,886,316
2021-09-08 2021-09-06 6.602 31,296,927 +3,605 0.88% 206,630,442
2021-08-24 2021-08-20 5.770 31,293,322 +1,803 0.88% 180,563,787
2021-08-20 2021-08-18 6.735 31,291,519 +2,703 0.88% 210,761,353
2021-08-12 2021-08-10 6.613 31,288,816 +2,704 0.88% 206,924,079
2021-08-05 2021-08-03 6.303 31,286,112 +901 0.88% 197,185,771
2021-08-02 2021-07-29 6.580 31,285,211 +901 0.88% 205,858,793
2021-07-29 2021-07-27 6.236 31,284,310 +2,704 0.88% 195,091,585
2021-07-08 2021-07-06 5.470 31,281,606 +2,703 0.88% 171,124,268
2021-07-02 2021-06-29 5.171 31,278,903 +2,704 0.88% 161,738,373
2021-06-30 2021-06-28 5.249 31,276,199 +2,704 0.88% 164,153,728
2021-06-29 2021-06-25 5.260 31,273,495 +2,703 0.88% 164,486,554
2021-06-18 2021-06-16 5.061 31,270,792 +279,110 0.88% 158,251,080
2021-06-15 2021-06-10 5.453 30,991,682 +893 0.88% 168,983,178
2021-06-10 2021-06-08 5.520 30,990,789 +2,679 0.88% 171,060,177
2021-06-03 2021-06-01 5.912 30,988,110 +4,466 0.88% 183,188,572
2021-05-31 2021-05-27 5.833 30,983,644 +324,218 0.88% 180,733,885
2021-05-28 2021-05-26 5.744 30,659,426 +2,680 0.87% 176,096,511
2021-05-27 2021-05-25 5.699 30,656,746 +893 0.87% 174,708,166
2021-05-25 2021-05-21 5.788 30,655,853 +2,679 0.87% 177,448,901
2021-05-13 2021-05-11 6.427 30,653,174 +2,680 0.87% 196,995,683
2021-05-12 2021-05-10 6.953 30,650,494 +2,679 0.87% 213,107,358
2021-05-06 2021-05-04 6.259 30,647,815 +1,787 0.87% 191,814,172
2021-05-04 2021-04-30 5.900 30,646,028 +893 0.87% 180,823,210
2021-04-30 2021-04-28 5.811 30,645,135 -176,846 0.87% 178,073,077
2021-04-28 2021-04-26 5.990 30,821,981 -2,680 0.88% 184,622,104
2021-04-23 2021-04-21 5.800 30,824,661 +2,680 0.88% 178,771,150
2021-04-14 2021-04-12 5.688 30,821,981 +2,679 0.88% 175,304,727
2021-04-09 2021-04-07 5.676 30,819,302 -5,359 0.88% 174,944,432
2021-03-24 2021-03-22 5.665 30,824,661 +2,680 0.88% 174,629,734
2021-03-23 2021-03-19 5.632 30,821,981 -5,359 0.88% 173,579,287
2021-03-16 2021-03-12 5.979 30,827,340 +2,679 0.88% 184,309,056
2021-03-08 2021-03-04 6.460 30,824,661 +5,359 0.88% 199,133,115
2021-02-23 2021-02-19 7.434 30,819,302 +40,192 0.88% 229,118,546
2021-02-18 2021-02-16 7.322 30,779,110 -10,718 0.88% 225,373,667
2021-02-10 2021-02-08 5.990 30,789,828 +10,718 0.88% 184,429,509
2021-02-04 2021-02-02 5.979 30,779,110 +2,680 0.88% 184,020,701
2021-01-28 2021-01-26 6.270 30,776,430 +2,679 0.88% 192,963,707
2021-01-26 2021-01-22 6.292 30,773,751 -2,679 0.88% 193,636,006
2021-01-15 2021-01-13 6.203 30,776,430 -13,398 0.88% 190,896,239
2021-01-14 2021-01-12 6.247 30,789,828 -48,230 0.88% 192,358,255
2021-01-13 2021-01-11 6.169 30,838,058 +58,948 0.88% 190,242,693
2021-01-05 2020-12-31 5.665 30,779,110 +2,680 0.88% 174,371,675
2020-12-18 2020-12-16 4.456 30,776,430 +2,679 0.88% 137,142,063
2020-12-15 2020-12-11 4.109 30,773,751 +56,270 0.88% 126,449,136
2020-12-03 2020-12-01 4.165 30,717,481 +2,679 0.87% 127,937,513
2020-11-18 2020-11-16 3.941 30,714,802 -53,590 0.87% 121,048,594
2020-11-10 2020-11-06 3.583 30,768,392 +3,216 0.88% 110,236,177
2020-11-03 2020-10-30 3.146 30,765,176 -13,398 0.88% 96,791,025
2020-10-16 2020-10-14 3.146 30,778,574 +2,680 0.88% 96,833,177
2020-09-29 2020-09-25 3.113 30,775,894 -10,718 0.88% 95,791,029
2020-09-28 2020-09-24 3.157 30,786,612 +2,679 0.88% 97,203,157
2020-09-14 2020-09-10 3.336 30,783,933 +2,680 0.88% 102,709,292
2020-09-10 2020-09-08 3.415 30,781,253 +893 0.88% 105,112,775
2020-09-08 2020-09-04 3.482 30,780,360 +5,359 0.88% 107,177,457
2020-09-07 2020-09-03 3.549 30,775,001 +2,679 0.88% 109,226,170
2020-08-20 2020-08-18 3.650 30,772,322 +2,680 0.88% 112,317,450
2020-08-12 2020-08-10 3.773 30,769,642 +2,679 0.88% 116,097,190
2020-08-05 2020-08-03 3.628 30,766,963 -18,756 0.88% 111,608,946
2020-08-04 2020-07-31 3.516 30,785,719 +79,491 0.88% 108,230,164
2020-08-03 2020-07-30 3.684 30,706,228 -5,359 0.87% 113,107,586
2020-07-28 2020-07-24 3.325 30,711,587 +2,680 0.87% 102,124,060
2020-07-27 2020-07-23 3.516 30,708,907 +893 0.87% 107,960,124
2020-07-17 2020-07-15 3.516 30,708,014 -10,718 0.87% 107,956,984
2020-07-16 2020-07-14 3.616 30,718,732 +17,863 0.87% 111,090,053
2020-07-14 2020-07-10 3.404 30,700,869 +4,466 0.87% 104,494,545
2020-07-13 2020-07-09 3.605 30,696,403 -5,359 0.87% 110,665,621
2020-07-09 2020-07-07 3.303 30,701,762 +3,573 0.87% 101,403,906
2020-06-26 2020-06-23 2.945 30,698,189 +2,679 0.87% 90,393,639
2020-06-19 2020-06-17 2.945 30,695,510 +2,680 0.87% 90,385,750
2020-06-17 2020-06-15 2.797 30,692,830 +2,679 0.87% 85,842,225
2020-06-16 2020-06-12 2.922 30,690,151 +708,137 0.87% 89,688,536
2020-06-12 2020-06-10 3.014 29,982,014 +3,504 0.87% 90,357,181
2020-06-10 2020-06-08 2.991 29,978,510 +2,628 0.87% 89,662,177
2020-06-08 2020-06-04 2.911 29,975,882 +5,256 0.87% 87,258,973
2020-06-05 2020-06-03 2.774 29,970,626 +2,628 0.87% 83,138,088
2020-06-03 2020-06-01 2.751 29,967,998 +2,628 0.87% 82,446,594
2020-05-28 2020-05-26 2.660 29,965,370 +2,628 0.87% 79,702,788
2020-04-08 2020-04-06 2.660 29,962,742 +2,628 0.87% 79,695,798
2020-03-20 2020-03-18 2.603 29,960,114 +2,628 0.87% 77,978,747
2020-03-18 2020-03-16 2.717 29,957,486 -18,396 0.87% 81,391,728
2020-03-11 2020-03-09 3.048 29,975,882 -68,328 0.87% 91,365,277
2020-03-10 2020-03-06 3.402 30,044,210 +1,752 0.87% 102,205,672
2020-02-17 2020-02-13 4.327 30,042,458 +876 0.87% 129,978,828
2020-02-13 2020-02-11 3.779 30,041,582 +2,628 0.87% 113,513,820
2020-02-11 2020-02-07 3.653 30,038,954 +26,280 0.87% 109,731,857
2020-02-04 2020-01-31 3.311 30,012,674 -10,512 0.87% 99,357,495
2020-02-03 2020-01-30 3.368 30,023,186 +2,628 0.87% 101,105,956
2020-01-22 2020-01-20 4.007 30,020,558 -81,467 0.87% 120,288,420
2020-01-21 2020-01-17 4.064 30,102,025 -55,188 0.87% 122,333,008
2020-01-20 2020-01-16 4.087 30,157,213 +2,628 0.88% 123,245,813
2020-01-17 2020-01-15 4.087 30,154,585 +2,628 0.88% 123,235,073
2020-01-16 2020-01-14 4.121 30,151,957 +2,628 0.88% 124,256,939
2020-01-15 2020-01-13 3.984 30,149,329 +2,628 0.87% 120,116,045
2020-01-10 2020-01-08 3.836 30,146,701 -23,652 0.87% 115,631,728
2020-01-09 2020-01-07 3.870 30,170,353 +2,628 0.88% 116,755,685
2019-12-30 2019-12-24 3.482 30,167,725 +2,628 0.88% 105,036,525
2019-12-27 2019-12-20 3.322 30,165,097 +2,628 0.88% 100,206,446
2019-12-19 2019-12-17 3.493 30,162,469 +2,628 0.88% 105,362,547
2019-12-12 2019-12-10 3.379 30,159,841 +2,628 0.88% 101,910,446
2019-12-10 2019-12-06 3.299 30,157,213 +18,396 0.88% 99,491,732
2019-12-04 2019-12-02 3.071 30,138,817 -5,256 0.87% 92,550,001
2019-11-29 2019-11-27 3.116 30,144,073 -876 0.87% 93,942,589
2019-11-27 2019-11-25 2.968 30,144,949 -42,048 0.87% 89,471,732
2019-11-25 2019-11-21 2.842 30,186,997 +15,768 0.88% 85,805,911
2019-11-20 2019-11-18 2.820 30,171,229 +876 0.88% 85,072,246
2019-11-19 2019-11-15 2.820 30,170,353 +21,024 0.88% 85,069,776
2019-11-08 2019-11-06 3.139 30,149,329 +2,775 0.87% 94,647,313
2019-11-07 2019-11-05 3.094 30,146,554 +1,752 0.87% 93,262,040
2019-10-24 2019-10-22 2.854 30,144,802 +7,884 0.87% 86,030,092
2019-10-22 2019-10-18 2.877 30,136,918 +2,628 0.87% 86,695,653
2019-10-15 2019-10-11 2.957 30,134,290 -2,628 0.87% 89,096,096
2019-10-08 2019-10-03 2.957 30,136,918 -2,628 0.87% 89,103,866
2019-09-24 2019-09-20 3.014 30,139,546 -42,048 0.87% 90,831,938
2019-09-20 2019-09-18 3.014 30,181,594 +10,512 0.88% 90,958,658
2019-09-06 2019-09-04 2.648 30,171,082 +876 0.88% 79,905,526
2019-08-27 2019-08-23 2.477 30,170,206 +36,792 0.88% 74,737,051
2019-08-22 2019-08-20 2.603 30,133,414 +26,280 0.87% 78,429,804
2019-08-19 2019-08-15 2.580 30,107,134 +2,628 0.87% 77,674,023
2019-08-14 2019-08-12 2.671 30,104,506 -2,628 0.87% 80,416,526
2019-08-12 2019-08-08 2.751 30,107,134 +876 0.87% 82,829,379
2019-08-01 2019-07-30 2.626 30,106,258 +5,171 0.87% 79,046,485
2019-07-29 2019-07-25 2.694 30,101,087 -2,628 0.87% 81,094,636
2019-07-26 2019-07-24 2.683 30,103,715 -15,768 0.87% 80,758,064
2019-07-24 2019-07-22 2.626 30,119,483 +7,884 0.87% 79,081,208
2019-07-19 2019-07-17 2.683 30,111,599 +2,628 0.87% 80,779,215
2019-07-09 2019-07-05 2.728 30,108,971 +2,628 0.87% 82,147,010
2019-07-04 2019-07-02 2.842 30,106,343 +2,628 0.87% 85,576,653
2019-07-02 2019-06-27 2.820 30,103,715 -6,132 0.87% 84,881,880
2019-06-27 2019-06-25 2.763 30,109,847 +2,628 0.87% 83,180,564
2019-06-20 2019-06-18 2.952 30,107,219 +1,464,827 0.87% 88,872,022
2019-06-18 2019-06-14 2.952 28,642,392 -2,500 0.87% 84,548,071
2019-06-05 2019-06-03 2.940 28,644,892 +20,001 0.87% 84,211,729
2019-05-30 2019-05-28 2.904 28,624,891 -10,000 0.87% 83,122,485
2019-05-15 2019-05-10 3.168 28,634,891 +25,001 0.87% 90,710,753
2019-05-07 2019-05-03 3.480 28,609,890 +833 0.87% 99,557,389
2019-05-03 2019-04-30 3.540 28,609,057 -7,500 0.87% 101,270,947
2019-04-29 2019-04-25 3.720 28,616,557 +5,000 0.87% 106,448,215
2019-04-18 2019-04-16 4.188 28,611,557 +10,001 0.87% 119,819,149
2019-04-17 2019-04-15 4.284 28,601,556 +25,001 0.87% 122,522,877
2019-04-15 2019-04-11 4.308 28,576,555 +52,503 0.87% 123,101,581
2019-04-08 2019-04-03 4.284 28,524,052 +2,500 0.87% 122,190,867
2019-03-28 2019-03-26 3.864 28,521,552 -35,002 0.87% 110,201,711
2019-03-27 2019-03-25 3.900 28,556,554 +5,000 0.87% 111,364,936
2019-03-14 2019-03-12 4.212 28,551,554 -5,000 0.87% 120,253,071
2019-03-13 2019-03-11 4.176 28,556,554 +2,500 0.87% 119,246,146
2019-02-28 2019-02-26 4.608 28,554,054 +2,500 0.87% 131,570,435
2019-02-15 2019-02-13 4.056 28,551,554 +2,500 0.87% 115,799,254
2019-02-08 2019-01-31 3.804 28,549,054 +125,007 0.87% 108,595,116
2019-01-30 2019-01-28 3.600 28,424,047 +2,500 0.87% 102,321,401
2019-01-18 2019-01-16 3.540 28,421,547 +50,002 0.87% 100,607,195
2019-01-16 2019-01-14 3.396 28,371,545 -2,500 0.87% 96,344,900
2019-01-14 2019-01-10 3.492 28,374,045 +2,500 0.87% 99,077,161
2019-01-11 2019-01-09 3.516 28,371,545 +2,500 0.87% 99,749,314
2018-12-28 2018-12-24 3.540 28,369,045 +2,501 0.87% 100,421,347
2018-12-07 2018-12-05 3.948 28,366,544 -5,001 0.87% 111,985,459
2018-12-06 2018-12-04 3.996 28,371,545 +1,667 0.87% 113,366,968
2018-12-05 2018-12-03 3.948 28,369,878 +833 0.87% 111,998,621
2018-11-28 2018-11-26 3.660 28,369,045 +2,501 0.87% 103,825,460
2018-11-23 2018-11-21 3.768 28,366,544 +2,500 0.87% 106,879,739
2018-11-13 2018-11-09 3.936 28,364,044 +2,500 0.87% 111,635,238
2018-11-08 2018-11-06 3.756 28,361,544 +165,008 0.87% 106,520,579
2018-11-02 2018-10-31 3.492 28,196,536 -2,500 0.86% 98,457,331
2018-11-01 2018-10-30 3.288 28,199,036 +22,501 0.86% 92,713,747
2018-10-25 2018-10-23 3.288 28,176,535 +5,000 0.86% 92,639,768
2018-10-22 2018-10-18 3.264 28,171,535 -2,500 0.86% 91,947,246
2018-10-11 2018-10-09 3.576 28,174,035 +12,501 0.86% 100,745,261
2018-10-09 2018-10-05 3.864 28,161,534 -10,001 0.86% 108,810,671
2018-10-08 2018-10-04 3.888 28,171,535 -22,501 0.86% 109,525,396
2018-10-04 2018-10-02 3.792 28,194,036 +139,674 0.86% 106,906,385
2018-10-03 2018-09-28 3.936 28,054,362 +2,500 0.86% 110,416,392
2018-10-02 2018-09-27 3.852 28,051,862 +12,501 0.86% 108,050,315
2018-09-21 2018-09-19 3.804 28,039,361 +121,673 0.86% 106,656,342
2018-09-18 2018-09-14 3.648 27,917,688 +155,932 0.85% 101,838,582
2018-09-17 2018-09-13 3.516 27,761,756 +1,667 0.85% 97,605,404
2018-09-12 2018-09-10 3.372 27,760,089 +834 0.85% 93,602,292
2018-09-05 2018-09-03 3.852 27,759,255 +833 0.85% 106,923,250
2018-08-30 2018-08-28 4.008 27,758,422 +25,001 0.85% 111,250,136
2018-08-29 2018-08-27 4.008 27,733,421 +30,002 0.85% 111,149,937
2018-08-27 2018-08-23 4.140 27,703,419 +130,006 0.85% 114,686,362
2018-08-16 2018-08-14 4.224 27,573,413 +351,235 0.84% 116,464,214
2018-08-15 2018-08-13 4.356 27,222,178 +2,500 0.83% 118,573,818
2018-07-31 2018-07-27 4.644 27,219,678 +2,500 0.83% 126,401,800
2018-07-30 2018-07-26 4.656 27,217,178 +833 0.83% 126,716,780
2018-07-27 2018-07-25 4.884 27,216,345 +2,500 0.83% 132,917,915
2018-07-20 2018-07-18 4.380 27,213,845 +102,506 0.83% 119,190,621
2018-07-17 2018-07-13 4.560 27,111,339 +2,500 0.83% 123,621,462
2018-07-12 2018-07-10 4.392 27,108,839 +269,863 0.83% 119,056,007
2018-07-11 2018-07-09 4.284 26,838,976 -175,008 0.82% 114,972,366
2018-07-10 2018-07-06 3.960 27,013,984 +1,666 0.82% 106,969,974
2018-06-29 2018-06-27 4.260 27,012,318 +2,500 0.82% 115,066,663
2018-06-28 2018-06-26 4.644 27,009,818 +324,817 0.82% 125,427,259
2018-06-15 2018-06-13 5.589 26,685,001 +560,685 0.81% 149,146,707
2018-06-06 2018-06-04 5.920 26,124,316 +816 0.81% 154,658,453
2018-06-01 2018-05-30 5.969 26,123,500 -122,380 0.81% 155,934,398
2018-05-24 2018-05-21 6.962 26,245,880 -122,380 0.82% 182,722,100
2018-05-21 2018-05-17 7.072 26,368,260 +2,448 0.82% 186,482,846
2018-05-17 2018-05-15 7.170 26,365,812 -17,134 0.82% 189,050,844
2018-05-10 2018-05-08 6.888 26,382,946 +244,760 0.82% 181,736,101
2018-05-03 2018-04-30 7.330 26,138,186 -12,238 0.81% 191,583,556
2018-05-02 2018-04-27 6.705 26,150,424 +1,632 0.81% 175,326,541
2018-04-27 2018-04-25 6.901 26,148,792 +2,447 0.81% 180,443,660
2018-04-26 2018-04-24 7.072 26,146,345 -2,447 0.81% 184,913,408
2018-04-24 2018-04-20 6.803 26,148,792 +5,711 0.81% 177,879,630
2018-04-23 2018-04-19 6.986 26,143,081 -79,139 0.81% 182,647,288
2018-04-11 2018-04-09 6.986 26,222,220 -48,952 0.82% 183,200,188
2018-03-28 2018-03-26 7.710 26,271,172 +2,448 0.82% 202,540,415
2018-03-27 2018-03-23 7.477 26,268,724 +2,447 0.82% 196,404,039
2018-03-22 2018-03-20 8.163 26,266,277 +2,448 0.82% 214,414,599
2018-03-21 2018-03-19 8.175 26,263,829 +816 0.82% 214,716,530
2018-03-20 2018-03-16 8.139 26,263,013 +2,447 0.82% 213,744,147
2018-03-05 2018-03-01 7.746 26,260,566 +2,448 0.82% 203,424,269
2018-02-23 2018-02-21 7.195 26,258,118 +26,923 0.82% 188,922,333
2018-02-22 2018-02-20 7.035 26,231,195 +2,448 0.82% 184,548,947
2018-02-14 2018-02-12 6.141 26,228,747 +816 0.82% 161,063,404
2018-02-05 2018-02-01 7.085 26,227,931 +8,159 0.82% 185,811,878
2018-02-02 2018-01-31 7.379 26,219,772 +2,447 0.82% 193,467,048
2018-02-01 2018-01-30 7.097 26,217,325 +2,448 0.82% 186,058,084
2018-01-29 2018-01-25 7.452 26,214,877 +4,895 0.82% 195,358,812
2018-01-24 2018-01-22 7.538 26,209,982 +2,447 0.82% 197,571,111
2018-01-23 2018-01-19 7.354 26,207,535 +4,896 0.82% 192,734,308
2018-01-22 2018-01-18 7.232 26,202,639 +4,895 0.82% 189,486,663
2018-01-18 2018-01-16 7.379 26,197,744 +7,343 0.82% 193,304,511
2018-01-17 2018-01-15 7.048 26,190,401 -26,108 0.82% 184,582,956
2018-01-15 2018-01-11 7.207 26,216,509 +2,448 0.82% 188,944,298
2018-01-05 2018-01-03 6.435 26,214,061 -9,791 0.82% 168,684,513
2018-01-04 2018-01-02 6.496 26,223,852 +2,448 0.82% 170,354,636
2017-12-18 2017-12-14 5.773 26,221,404 +2,447 0.82% 151,376,497
2017-12-15 2017-12-13 5.675 26,218,957 -2,447 0.82% 148,791,460
2017-12-12 2017-12-08 5.552 26,221,404 +2,447 0.82% 145,591,408
2017-12-06 2017-12-04 5.920 26,218,957 +816 0.82% 155,218,737
2017-11-27 2017-11-23 5.736 26,218,141 -14,685 0.82% 150,393,598
2017-11-21 2017-11-17 5.663 26,232,826 +816 0.82% 148,548,632
2017-11-20 2017-11-16 5.687 26,232,010 +2,447 0.82% 149,187,059
2017-11-17 2017-11-15 5.773 26,229,563 -2,447 0.82% 151,423,599
2017-11-15 2017-11-13 5.945 26,232,010 +2,447 0.82% 155,939,060
2017-11-08 2017-11-06 6.043 26,229,563 +816 0.82% 158,496,464
2017-11-07 2017-11-03 6.006 26,228,747 -36,714 0.82% 157,527,082
2017-11-06 2017-11-02 6.165 26,265,461 +2,448 0.82% 161,932,722
2017-11-01 2017-10-30 5.896 26,263,013 +2,447 0.82% 154,835,745
2017-10-30 2017-10-26 6.447 26,260,566 +2,448 0.82% 169,305,641
2017-10-24 2017-10-20 6.410 26,258,118 -34,266 0.82% 168,324,327
2017-10-10 2017-10-06 6.006 26,292,384 -4,896 0.82% 157,909,279
2017-10-09 2017-10-04 6.018 26,297,280 +2,448 0.82% 158,261,007
2017-09-28 2017-09-26 5.650 26,294,832 -7,343 0.82% 148,577,460
2017-09-27 2017-09-25 5.540 26,302,175 +2,448 0.82% 145,717,496
2017-09-22 2017-09-20 6.288 26,299,727 +4,079 0.82% 165,367,518
2017-09-19 2017-09-15 5.810 26,295,648 -30,187 0.82% 152,772,020
2017-09-15 2017-09-13 6.263 26,325,835 +816 0.82% 164,886,332
2017-09-14 2017-09-12 5.932 26,325,019 +2,447 0.82% 156,169,298
2017-09-08 2017-09-06 5.405 26,322,572 +2,448 0.82% 142,281,526
2017-09-06 2017-09-04 5.185 26,320,124 +17,133 0.82% 136,461,425
2017-08-30 2017-08-28 4.682 26,302,991 +2,448 0.82% 123,154,448
2017-08-28 2017-08-24 4.731 26,300,543 +2,447 0.82% 124,432,442
2017-08-22 2017-08-18 4.462 26,298,096 -237,416 0.82% 117,329,520
2017-08-15 2017-08-11 4.449 26,535,512 +2,447 0.83% 118,063,512
2017-08-14 2017-08-10 4.891 26,533,065 +2,448 0.83% 129,760,324
2017-08-04 2017-08-02 5.283 26,530,617 +12,238 0.83% 140,154,234
2017-07-31 2017-07-27 4.633 26,518,379 +2,447 0.83% 122,862,791
2017-07-26 2017-07-24 4.572 26,515,932 +2,448 0.83% 121,226,434
2017-07-25 2017-07-21 4.658 26,513,484 +2,448 0.83% 123,490,059
2017-07-19 2017-07-17 4.437 26,511,036 +2,447 0.83% 117,629,668
2017-07-12 2017-07-10 4.118 26,508,589 +4,895 0.83% 109,171,051
2017-07-11 2017-07-07 4.131 26,503,694 +2,448 0.83% 109,475,746
2017-06-29 2017-06-27 3.432 26,501,246 +34,266 0.83% 90,950,675
2017-06-28 2017-06-26 3.456 26,466,980 +2,448 0.82% 91,481,884
2017-06-23 2017-06-21 3.530 26,464,532 +2,448 0.82% 93,419,666
2017-06-22 2017-06-20 3.567 26,462,084 -19,581 0.82% 94,384,056
2017-06-13 2017-06-09 3.040 26,481,665 +4,895 0.83% 80,496,792
2017-05-26 2017-05-24 3.126 26,476,770 +2,448 0.83% 82,753,579
2017-05-22 2017-05-18 2.942 26,474,322 +1,631 0.82% 77,878,520
2017-05-02 2017-04-27 2.942 26,472,691 -175,280 0.82% 77,873,722
2017-04-28 2017-04-26 2.905 26,647,971 -12,238 0.83% 77,409,470
2017-04-25 2017-04-21 3.078 26,660,209 +434,944 0.83% 82,051,356
2017-04-24 2017-04-20 3.078 26,225,265 -803 0.83% 80,712,742
2017-04-20 2017-04-18 3.103 26,226,068 +2,408 0.83% 81,368,778
2017-04-13 2017-04-11 3.339 26,223,660 +2,407 0.83% 87,569,599
2017-04-12 2017-04-10 3.352 26,221,253 -52,968 0.83% 87,888,284
2017-04-11 2017-04-07 3.514 26,274,221 +1,605 0.83% 92,321,791
2017-04-10 2017-04-06 3.539 26,272,616 -132,422 0.83% 92,970,875
2017-03-30 2017-03-28 3.252 26,405,038 +1,605 0.84% 85,872,195
2017-03-29 2017-03-27 3.165 26,403,433 -182,051 0.84% 83,564,030
2017-03-23 2017-03-21 3.564 26,585,484 +2,407 0.84% 94,740,542
2017-03-22 2017-03-20 3.601 26,583,077 +3,211 0.84% 95,725,657
2017-03-16 2017-03-14 3.501 26,579,866 -57,784 0.84% 93,064,569
2017-03-15 2017-03-13 3.589 26,637,650 +2,407 0.84% 95,590,263
2017-03-03 2017-03-01 3.688 26,635,243 -14,446 0.84% 98,236,671
2017-03-01 2017-02-27 3.701 26,649,689 -161,392 0.84% 98,622,012
2017-02-28 2017-02-24 3.638 26,811,081 +4,816 0.85% 97,548,914
2017-02-24 2017-02-22 3.751 26,806,265 +7,223 0.85% 100,537,496
2017-02-20 2017-02-16 3.289 26,799,042 -12,039 0.85% 88,155,306
2017-02-17 2017-02-15 3.140 26,811,081 +2,408 0.85% 84,186,049
2017-02-16 2017-02-14 3.289 26,808,673 +2,408 0.85% 88,186,987
2017-02-15 2017-02-13 3.240 26,806,265 +2,407 0.85% 86,843,020
2017-02-13 2017-02-09 2.990 26,803,858 -7,223 0.85% 80,155,589
2017-02-02 2017-01-27 2.816 26,811,081 -181,042 0.85% 75,500,187
2017-01-12 2017-01-10 2.405 26,992,123 -2,407 0.86% 64,911,197
2017-01-11 2017-01-09 2.380 26,994,530 +3,210 0.86% 64,244,270
2016-12-30 2016-12-28 2.255 26,991,320 -172,421 0.86% 60,873,456
2016-12-22 2016-12-20 2.280 27,163,741 +2,408 0.86% 61,939,249
2016-12-20 2016-12-16 2.405 27,161,333 +2,407 0.86% 65,318,116
2016-12-16 2016-12-14 2.380 27,158,926 -24,076 0.86% 64,635,516
2016-12-07 2016-12-05 2.492 27,183,002 +4,815 0.86% 67,741,167
2016-12-01 2016-11-29 2.604 27,178,187 +2,408 0.86% 70,776,980
2016-11-30 2016-11-28 2.629 27,175,779 -189,663 0.86% 71,447,941
2016-11-18 2016-11-16 2.330 27,365,442 -9,631 0.87% 63,763,087
2016-11-16 2016-11-14 2.417 27,375,073 +2,408 0.87% 66,173,222
2016-11-15 2016-11-11 2.455 27,372,665 +2,407 0.87% 67,190,608
2016-11-07 2016-11-03 2.131 27,370,258 +2,408 0.87% 58,317,683
2016-11-03 2016-11-01 2.118 27,367,850 +1,605 0.87% 57,971,544
2016-11-01 2016-10-28 2.143 27,366,245 -9,631 0.87% 58,650,122
2016-10-31 2016-10-27 2.156 27,375,876 -181,041 0.87% 59,011,872
2016-10-13 2016-10-11 2.068 27,556,917 +2,407 0.87% 56,998,572
2016-10-12 2016-10-07 2.068 27,554,510 -33,707 0.87% 56,993,594
2016-10-11 2016-10-06 2.093 27,588,217 +2,408 0.87% 57,750,823
2016-10-04 2016-09-30 1.981 27,585,809 +24,076 0.87% 54,652,258
2016-10-03 2016-09-29 2.056 27,561,733 +2,408 0.87% 56,665,109
2016-09-30 2016-09-28 2.043 27,559,325 +120,383 0.87% 56,316,763
2016-09-29 2016-09-27 2.056 27,438,942 -172,421 0.87% 56,412,659
2016-09-12 2016-09-08 2.181 27,611,363 +2,408 0.87% 60,207,578
2016-09-09 2016-09-07 2.156 27,608,955 +802 0.87% 59,514,301
2016-09-08 2016-09-06 2.218 27,608,153 +2,408 0.87% 61,232,588
2016-09-06 2016-09-02 2.143 27,605,745 +144,460 0.87% 59,163,408
2016-09-05 2016-09-01 2.131 27,461,285 +2,408 0.87% 58,511,634
2016-09-02 2016-08-31 2.131 27,458,877 +1,605 0.87% 58,506,503
2016-08-31 2016-08-29 2.118 27,457,272 -198,284 0.87% 58,160,960
2016-08-25 2016-08-23 2.193 27,655,556 +21,669 0.88% 60,648,536
2016-08-23 2016-08-19 2.193 27,633,887 +2,407 0.88% 60,601,016
2016-08-03 2016-07-29 2.193 27,631,480 +7,223 0.88% 60,595,738
2016-07-29 2016-07-27 2.205 27,624,257 -181,042 0.88% 60,924,102
2016-07-20 2016-07-18 2.255 27,805,299 +803 0.88% 62,709,221
2016-07-15 2016-07-13 2.343 27,804,496 +803 0.88% 65,132,559
2016-07-06 2016-07-04 2.330 27,803,693 +451,338 0.88% 64,784,817
2016-06-29 2016-06-27 2.203 27,352,355 -169,653 0.88% 60,269,405
2016-06-21 2016-06-17 2.064 27,522,008 +35,535 0.89% 56,809,459
2016-06-03 2016-06-01 2.026 27,486,473 +2,369 0.88% 55,691,887
2016-06-02 2016-05-31 1.925 27,484,104 -42,642 0.88% 52,902,732
2016-05-31 2016-05-27 1.976 27,526,746 -175,767 0.89% 54,379,149
2016-05-24 2016-05-20 1.912 27,702,513 -35,535 0.89% 52,972,326
2016-05-09 2016-05-05 1.862 27,738,048 +11,845 0.89% 51,635,235
2016-05-03 2016-04-28 1.646 27,726,203 +789 0.89% 45,644,314
2016-04-20 2016-04-18 1.570 27,725,414 -14,596 0.89% 43,536,414
2016-04-18 2016-04-14 1.646 27,740,010 -2,369 0.89% 45,667,044
2016-04-13 2016-04-11 1.608 27,742,379 +2,369 0.89% 44,616,999
2016-04-06 2016-04-01 1.596 27,740,010 +236,902 0.89% 44,261,904
2016-03-24 2016-03-22 1.646 27,503,108 +2,369 0.89% 45,277,043
2016-03-21 2016-03-17 1.621 27,500,739 -2,369 0.89% 44,576,633
2016-03-18 2016-03-16 1.570 27,503,108 -8,586 0.89% 43,187,334
2016-03-16 2016-03-14 1.659 27,511,694 -128,717 0.89% 45,639,572
2016-03-11 2016-03-09 1.596 27,640,411 -26,073 0.89% 44,102,984
2016-03-08 2016-03-04 1.722 27,666,484 -2,369 0.89% 47,648,124
2016-03-01 2016-02-26 1.545 27,668,853 -4,738 0.89% 42,746,830
2016-02-25 2016-02-23 1.570 27,673,591 -14,214 0.89% 43,455,038
2016-02-17 2016-02-15 1.355 27,687,805 +9,476 0.89% 37,516,752
2016-01-04 2015-12-29 1.824 27,678,329 +2,369 0.89% 50,472,555
2015-12-23 2015-12-21 1.849 27,675,960 -14,214 0.89% 51,169,183
2015-12-22 2015-12-18 1.836 27,690,174 +4,738 0.89% 50,844,809
2015-12-17 2015-12-15 1.773 27,685,436 +2,369 0.89% 49,083,140
2015-12-08 2015-12-04 1.862 27,683,067 +19,741 0.89% 51,532,887
2015-12-02 2015-11-30 1.988 27,663,326 +18,442,744 0.89% 54,999,277
2015-11-12 2015-11-10 2.051 9,220,582 -1,579 0.89% 18,915,868
2015-11-09 2015-11-05 2.077 9,222,161 +789 0.89% 19,152,677
2015-11-03 2015-10-30 16.450 9,221,372 +6,147,603 0.89% 151,690,235
2015-10-27 2015-10-23 16.488 3,073,769 +2,369 0.89% 50,679,829
2015-10-22 2015-10-19 16.640 3,071,400 +263 0.89% 51,107,505
2015-10-16 2015-10-14 16.412 3,071,137 -2,895 0.89% 50,403,086
2015-10-09 2015-10-07 16.108 3,074,032 +263 0.89% 49,516,328
2015-09-22 2015-09-18 16.488 3,073,769 +263 0.89% 50,679,829
2015-09-09 2015-09-07 15.044 3,073,506 +263 0.89% 46,238,468
2015-09-04 2015-09-01 15.842 3,073,243 +267,061 0.89% 48,686,342
2015-08-26 2015-08-24 15.462 2,806,182 +264 0.81% 43,389,478
2015-08-25 2015-08-21 17.324 2,805,918 +263 0.81% 48,608,700
2015-08-12 2015-08-10 20.021 2,805,655 +263 0.81% 56,171,894
2015-08-04 2015-07-31 19.109 2,805,392 +263 0.81% 53,608,756
2015-07-30 2015-07-28 19.033 2,805,129 +243,168 0.81% 53,390,594
2015-07-16 2015-07-14 20.819 2,561,961 +263 0.74% 53,336,837
2015-07-15 2015-07-13 20.325 2,561,698 +5,265 0.74% 52,066,202
2015-07-07 2015-07-03 21.617 2,556,433 +263 0.74% 55,261,271
2015-07-03 2015-06-30 22.672 2,556,170 -790 0.74% 57,952,571
2015-07-02 2015-06-29 21.999 2,556,960 +101,857 0.74% 56,250,589
2015-06-30 2015-06-26 23.028 2,455,103 +253 0.74% 56,535,476
2015-06-22 2015-06-18 24.729 2,454,850 +253 0.74% 60,706,239
2015-06-18 2015-06-16 24.413 2,454,597 +252 0.74% 59,923,023
2015-06-17 2015-06-15 25.877 2,454,345 +253 0.74% 63,509,941
2015-06-15 2015-06-11 25.560 2,454,092 +253 0.74% 62,726,594
2015-06-11 2015-06-09 26.272 2,453,839 +505 0.74% 64,467,747
2015-06-10 2015-06-08 26.707 2,453,334 +506 0.74% 65,522,250
2015-06-09 2015-06-05 27.024 2,452,828 +252 0.74% 66,285,136
2015-06-08 2015-06-04 27.143 2,452,576 +253 0.74% 66,569,446
2015-06-05 2015-06-03 26.430 2,452,323 +253 0.74% 64,816,039
2015-06-03 2015-06-01 28.369 2,452,070 -10,868 0.74% 69,563,331
2015-06-01 2015-05-28 28.290 2,462,938 +5,055 0.74% 69,676,748
2015-05-22 2015-05-20 28.013 2,457,883 +505 0.74% 68,852,992
2015-05-21 2015-05-19 28.013 2,457,378 +1,264 0.74% 68,838,845
2015-05-20 2015-05-18 27.815 2,456,114 -2,275 0.74% 68,317,536
2015-05-15 2015-05-13 28.527 2,458,389 +253 0.74% 70,131,676
2015-05-08 2015-05-06 28.290 2,458,136 -1,516 0.74% 69,540,899
2015-05-07 2015-05-05 29.438 2,459,652 +505 0.74% 72,406,066
2015-05-06 2015-05-04 31.139 2,459,147 +506 0.74% 76,575,100
2015-05-05 2015-04-30 30.743 2,458,641 +252 0.74% 75,586,544
2015-05-04 2015-04-29 31.535 2,458,389 -505 0.74% 77,524,197
2015-04-30 2015-04-28 29.873 2,458,894 +505 0.74% 73,453,942
2015-04-29 2015-04-27 31.653 2,458,389 +506 0.74% 77,816,007
2015-04-28 2015-04-24 31.416 2,457,883 +253 0.74% 77,216,490
2015-04-27 2015-04-23 31.772 2,457,630 +505 0.74% 78,083,702
2015-04-23 2015-04-21 29.635 2,457,125 -758 0.74% 72,817,777
2015-04-22 2015-04-20 28.923 2,457,883 +1,011 0.74% 71,089,741
2015-04-21 2015-04-17 31.099 2,456,872 +1,516 0.74% 76,407,049
2015-04-20 2015-04-16 30.625 2,455,356 +1,011 0.74% 75,194,103
2015-04-17 2015-04-15 29.358 2,454,345 +4,297 0.74% 72,055,621
2015-04-16 2015-04-14 30.822 2,450,048 +1,516 0.74% 75,516,248
2015-04-15 2015-04-13 33.117 2,448,532 +6,319 0.74% 81,088,561
2015-04-14 2015-04-10 32.761 2,442,213 +6,824 0.74% 80,009,623
2015-04-13 2015-04-09 32.840 2,435,389 -15,908 0.73% 79,978,781
2015-04-10 2015-04-08 31.337 2,451,297 -2,274 0.74% 76,815,607
2015-04-08 2015-04-01 23.067 2,453,571 -2,528 0.74% 56,597,277
2015-04-02 2015-03-31 21.682 2,456,099 +253 0.74% 53,254,312
2015-04-01 2015-03-30 22.039 2,455,846 -1,011 0.74% 54,123,351
2015-03-27 2015-03-25 19.625 2,456,857 +253 0.74% 48,215,859
2015-03-17 2015-03-13 19.467 2,456,604 +253 0.74% 47,822,096
2015-03-11 2015-03-09 19.862 2,456,351 +252 0.74% 48,789,065
2015-03-05 2015-03-03 19.902 2,456,099 +253 0.74% 48,881,239
2015-03-02 2015-02-26 20.416 2,455,846 -2,527 0.74% 50,139,406
2015-02-12 2015-02-10 18.596 2,458,373 +252 0.74% 45,716,607
2015-02-11 2015-02-09 18.715 2,458,121 +253 0.74% 46,003,699
2015-02-10 2015-02-06 18.794 2,457,868 +253 0.74% 46,193,462
2015-01-30 2015-01-28 20.100 2,457,615 -2,780 0.74% 49,397,607
2015-01-28 2015-01-26 20.021 2,460,395 +505 0.74% 49,258,786
2015-01-27 2015-01-23 19.783 2,459,890 -16,160 0.74% 48,664,699
2015-01-26 2015-01-22 19.744 2,476,050 +9,134 0.75% 48,886,428
2015-01-19 2015-01-15 19.190 2,466,916 +253 0.74% 47,339,586
2015-01-14 2015-01-12 19.625 2,466,663 -506 0.74% 48,408,302
2015-01-13 2015-01-09 19.665 2,467,169 +253 0.74% 48,515,849
2015-01-09 2015-01-07 19.585 2,466,916 -2,528 0.74% 48,315,659
2015-01-08 2015-01-06 19.229 2,469,444 +253 0.75% 47,485,805
2015-01-07 2015-01-05 19.348 2,469,191 +253 0.75% 47,774,032
2015-01-02 2014-12-29 17.845 2,468,938 +253 0.75% 44,057,016
2014-12-29 2014-12-22 18.478 2,468,685 -6,319 0.74% 45,615,339
2014-12-19 2014-12-17 18.319 2,475,004 -2,527 0.75% 45,340,390
2014-12-17 2014-12-15 19.229 2,477,531 +253 0.75% 47,641,312
2014-12-16 2014-12-12 19.467 2,477,278 +252 0.75% 48,224,552
2014-12-15 2014-12-11 19.269 2,477,026 +758 0.75% 47,729,609
2014-12-12 2014-12-10 19.467 2,476,268 +203 0.75% 48,204,890
2014-12-04 2014-12-02 19.150 2,476,065 +505 0.75% 47,417,183
2014-12-02 2014-11-28 19.744 2,475,560 -505 0.75% 48,876,754
2014-11-28 2014-11-26 20.416 2,476,065 +252 0.75% 50,552,204
2014-11-25 2014-11-21 18.794 2,475,813 +253 0.75% 46,530,723
2014-11-03 2014-10-30 17.726 2,475,560 +2,528 0.75% 43,881,334
2014-10-31 2014-10-29 18.201 2,473,032 +252 0.75% 45,010,716
2014-10-30 2014-10-28 17.845 2,472,780 +7,330 0.75% 44,125,574
2014-10-28 2014-10-24 18.003 2,465,450 -253 0.74% 44,384,972
2014-10-17 2014-10-15 18.636 2,465,703 -253 0.74% 45,950,477
2014-10-15 2014-10-13 18.675 2,465,956 +253 0.74% 46,052,761
2014-10-10 2014-10-08 19.427 2,465,703 +25,021 0.74% 47,901,665
2014-09-19 2014-09-17 20.456 2,440,682 +1,011 0.74% 49,926,382
2014-09-15 2014-09-11 20.416 2,439,671 -505 0.74% 49,809,171
2014-09-12 2014-09-10 20.852 2,440,176 -253 0.74% 50,881,525
2014-09-11 2014-09-08 21.247 2,440,429 +253 0.74% 51,852,394
2014-09-02 2014-08-29 20.772 2,440,176 +252 0.74% 50,688,426
2014-08-27 2014-08-25 21.208 2,439,924 +253 0.74% 51,745,125
2014-08-18 2014-08-14 21.920 2,439,671 +506 0.74% 53,477,289
2014-08-13 2014-08-11 20.812 2,439,165 +505 0.74% 50,763,934
2014-08-08 2014-08-06 21.247 2,438,660 +253 0.74% 51,814,808
2014-08-04 2014-07-31 20.298 2,438,407 +505 0.74% 49,493,927
2014-07-24 2014-07-22 19.111 2,437,902 +253 0.74% 46,589,894
2014-07-21 2014-07-17 19.348 2,437,649 -2,527 0.74% 47,163,756
2014-07-11 2014-07-09 16.934 2,440,176 -4,802 0.74% 41,323,136
2014-07-08 2014-07-04 16.460 2,444,978 -1,517 0.74% 40,243,583
2014-06-27 2014-06-25 15.866 2,446,495 +253 0.74% 38,816,561
2014-06-25 2014-06-23 16.183 2,446,242 -2,528 0.74% 39,586,862
2014-06-18 2014-06-16 16.143 2,448,770 +5,561 0.74% 39,530,883
2014-06-12 2014-06-10 14.204 2,443,209 +10,109 0.74% 34,704,310
2014-05-28 2014-05-26 13.927 2,433,100 +253 0.73% 33,886,832
2014-05-26 2014-05-22 14.046 2,432,847 -253 0.73% 34,172,087
2014-05-16 2014-05-14 14.323 2,433,100 -252 0.73% 34,849,526
2014-05-15 2014-05-13 15.806 2,433,352 +505 0.73% 38,462,268
2014-05-14 2014-05-12 15.765 2,432,847 +112,579 0.73% 38,353,356
2014-05-08 2014-05-05 14.562 2,320,268 +241 0.73% 33,787,047
2014-04-30 2014-04-28 14.520 2,320,027 -482 0.73% 33,687,289
2014-04-29 2014-04-25 14.520 2,320,509 -77,134 0.73% 33,694,287
2014-04-14 2014-04-10 15.101 2,397,643 -241 0.76% 36,206,861
2014-04-10 2014-04-08 13.276 2,397,884 -9,642 0.76% 31,833,407
2014-03-28 2014-03-26 12.570 2,407,526 +241 0.76% 30,263,461
2014-03-17 2014-03-13 12.363 2,407,285 +241 0.76% 29,761,084
2014-03-11 2014-03-07 12.985 2,407,044 +241 0.76% 31,255,996
2014-03-05 2014-03-03 13.027 2,406,803 +241 0.76% 31,352,716
2014-02-28 2014-02-26 12.404 2,406,562 -241 0.76% 29,851,985
2014-02-27 2014-02-25 12.695 2,406,803 -241 0.76% 30,553,921
2014-02-21 2014-02-19 12.861 2,407,044 +241 0.76% 30,956,418
2014-01-24 2014-01-22 14.022 2,406,803 -241 0.76% 33,749,102
2014-01-17 2014-01-15 14.894 2,407,044 +19,284 0.76% 35,849,529
2014-01-14 2014-01-10 13.608 2,387,760 +241 0.76% 32,491,480
2014-01-13 2014-01-09 13.732 2,387,519 +241 0.76% 32,785,349
2014-01-02 2013-12-27 14.437 2,387,278 +23,863 0.76% 34,465,709
2013-12-30 2013-12-24 14.313 2,363,415 -3,857 0.75% 33,827,045
2013-12-27 2013-12-20 13.690 2,367,272 -241 0.75% 32,409,108
2013-12-16 2013-12-12 14.147 2,367,513 +9,160 0.75% 33,492,821
2013-12-13 2013-12-11 13.981 2,358,353 +19,283 0.75% 32,971,878
2013-12-12 2013-12-10 13.981 2,339,070 +28,926 0.74% 32,702,285
2013-11-28 2013-11-26 13.815 2,310,144 +2,651 0.73% 31,914,516
2013-11-27 2013-11-25 13.732 2,307,493 -4,821 0.73% 31,686,434
2013-11-22 2013-11-20 14.271 2,312,314 +241 0.73% 32,999,718
2013-11-08 2013-11-06 13.234 2,312,073 +241 0.73% 30,598,293
2013-11-06 2013-11-04 13.234 2,311,832 -24,104 0.73% 30,595,104
2013-11-04 2013-10-31 13.027 2,335,936 -9,883 0.74% 30,429,552
2013-11-01 2013-10-30 12.985 2,345,819 +482 0.74% 30,460,976
2013-10-24 2013-10-22 12.819 2,345,337 -241 0.74% 30,065,519
2013-10-23 2013-10-21 12.944 2,345,578 +482 0.74% 30,360,537
2013-10-11 2013-10-09 12.487 2,345,096 +482 0.74% 29,284,114
2013-10-08 2013-10-04 12.487 2,344,614 -13,739 0.74% 29,278,096
2013-10-03 2013-09-30 12.529 2,358,353 -2,410 0.75% 29,547,499
2013-09-26 2013-09-24 12.861 2,360,763 -241 0.75% 30,361,209
2013-09-25 2013-09-23 12.778 2,361,004 +241 0.75% 30,168,409
2013-09-24 2013-09-19 12.695 2,360,763 -241 0.75% 29,969,451
2013-09-17 2013-09-13 12.819 2,361,004 +241 0.75% 30,266,359
2013-09-11 2013-09-09 12.819 2,360,763 +241 0.75% 30,263,269
2013-09-02 2013-08-29 12.363 2,360,522 -2,411 0.75% 29,182,957
2013-08-28 2013-08-26 12.861 2,362,933 +241 0.75% 30,389,117
2013-08-21 2013-08-19 13.027 2,362,692 +241 0.75% 30,778,095
2013-08-20 2013-08-16 13.068 2,362,451 -1,446 0.75% 30,872,965
2013-08-08 2013-08-06 12.529 2,363,897 +241 0.75% 29,616,959
2013-08-06 2013-08-02 12.363 2,363,656 +241 0.75% 29,221,702
2013-07-31 2013-07-29 12.114 2,363,415 +241 0.75% 28,630,426
2013-07-24 2013-07-22 11.616 2,363,174 +241 0.75% 27,451,034
2013-07-23 2013-07-19 11.492 2,362,933 +241 0.75% 27,154,146
2013-07-19 2013-07-17 11.616 2,362,692 +964 0.75% 27,445,435
2013-07-15 2013-07-11 11.450 2,361,728 -241 0.75% 27,042,319
2013-07-09 2013-07-05 11.367 2,361,969 -482 0.75% 26,849,100
2013-07-05 2013-07-03 10.869 2,362,451 +241 0.75% 25,678,466
2013-06-27 2013-06-25 11.201 2,362,210 -2,410 0.75% 26,459,842
2013-06-26 2013-06-24 11.450 2,364,620 -241 0.75% 27,075,433
2013-06-21 2013-06-19 12.031 2,364,861 -53,271 0.75% 28,451,724
2013-06-11 2013-06-07 13.399 2,418,132 +119,561 0.77% 32,400,034
2013-06-07 2013-06-05 13.311 2,298,571 +95,821 0.77% 30,597,423
2013-06-06 2013-06-04 13.311 2,202,750 +687 0.73% 29,321,902
2013-06-05 2013-06-03 13.268 2,202,063 +2,979 0.73% 29,216,650
2013-06-04 2013-05-31 13.486 2,199,084 -1,604 0.73% 29,657,011
2013-06-03 2013-05-30 13.355 2,200,688 -1,375 0.73% 29,390,501
2013-05-28 2013-05-24 13.486 2,202,063 +229 0.73% 29,697,187
2013-05-24 2013-05-22 13.617 2,201,834 -3,895 0.73% 29,982,390
2013-05-22 2013-05-20 13.442 2,205,729 -3,666 0.73% 29,650,359
2013-05-15 2013-05-13 13.748 2,209,395 +229 0.74% 30,374,631
2013-05-07 2013-05-03 13.093 2,209,166 +81,060 0.74% 28,925,221
2013-04-26 2013-04-24 13.617 2,128,106 -229 0.71% 28,978,436
2013-04-12 2013-04-10 14.315 2,128,335 +229 0.71% 30,467,788
2013-04-11 2013-04-09 14.446 2,128,106 -229 0.71% 30,743,148
2013-04-10 2013-04-08 14.141 2,128,335 +229 0.71% 30,096,229
2013-04-03 2013-03-28 14.839 2,128,106 +1,146 0.71% 31,579,065
2013-04-02 2013-03-27 15.145 2,126,960 +4,811 0.71% 32,211,866
2013-03-27 2013-03-25 15.668 2,122,149 -229 0.71% 33,250,441
2013-03-18 2013-03-14 16.716 2,122,378 +11,456 0.71% 35,477,140
2013-03-15 2013-03-13 16.803 2,110,922 -43,950 0.70% 35,469,903
2013-02-25 2013-02-21 17.065 2,154,872 +229 0.72% 36,772,683
2013-02-22 2013-02-20 17.632 2,154,643 +229 0.72% 37,991,267
2013-02-20 2013-02-18 18.200 2,154,414 +229 0.72% 39,209,590
2013-02-19 2013-02-15 18.331 2,154,185 -229 0.72% 39,487,476
2013-02-14 2013-02-07 17.938 2,154,414 +229 0.72% 38,645,424
2013-01-30 2013-01-28 18.112 2,154,185 +458 0.72% 39,017,387
2013-01-28 2013-01-24 18.025 2,153,727 +229 0.72% 38,821,096
2013-01-25 2013-01-23 18.069 2,153,498 +230 0.72% 38,910,956
2013-01-23 2013-01-21 18.243 2,153,268 -230 0.72% 39,282,711
2013-01-21 2013-01-17 17.807 2,153,498 -916 0.72% 38,347,029
2013-01-18 2013-01-16 18.418 2,154,414 -4,583 0.72% 39,679,729
2013-01-17 2013-01-15 17.021 2,158,997 +459 0.72% 36,748,848
2013-01-09 2013-01-07 16.498 2,158,538 +458 0.72% 35,610,542
2013-01-07 2013-01-03 16.192 2,158,080 +229 0.72% 34,943,672
2013-01-03 2012-12-31 14.839 2,157,851 -6,874 0.72% 32,020,452
2013-01-02 2012-12-27 14.795 2,164,725 -229 0.72% 32,027,978
2012-12-27 2012-12-20 15.512 2,164,954 +70,044 0.72% 33,583,470
2012-12-19 2012-12-17 15.512 2,094,910 +222 0.72% 32,496,924
2012-12-14 2012-12-12 15.332 2,094,688 -1,109 0.72% 32,115,649
2012-12-12 2012-12-10 15.016 2,095,797 +444 0.72% 31,471,098
2012-12-11 2012-12-07 14.881 2,095,353 -2,218 0.72% 31,180,967
2012-12-07 2012-12-05 14.791 2,097,571 +222 0.72% 31,024,798
2012-12-06 2012-12-04 14.430 2,097,349 +887 0.72% 30,264,892
2012-12-03 2012-11-29 14.340 2,096,462 +222 0.72% 30,063,017
2012-11-28 2012-11-26 14.565 2,096,240 +887 0.72% 30,532,472
2012-11-20 2012-11-16 14.340 2,095,353 +665 0.72% 30,047,114
2012-11-13 2012-11-09 14.926 2,094,688 +222 0.72% 31,265,529
2012-11-12 2012-11-08 14.836 2,094,466 -12,197 0.72% 31,073,320
2012-11-08 2012-11-06 15.197 2,106,663 -1,109 0.72% 32,014,256
2012-11-07 2012-11-05 15.242 2,107,772 -887 0.72% 32,126,157
2012-11-01 2012-10-30 14.565 2,108,659 +444 0.73% 30,713,360
2012-10-31 2012-10-29 14.926 2,108,215 -222 0.73% 31,467,435
2012-10-24 2012-10-19 15.783 2,108,437 +222 0.73% 33,277,226
2012-10-22 2012-10-18 15.873 2,108,215 -1,109 0.73% 33,463,858
2012-10-10 2012-10-08 15.648 2,109,324 +443 0.73% 33,005,872
2012-10-09 2012-10-05 15.603 2,108,881 +222 0.73% 32,903,843
2012-10-05 2012-10-03 15.061 2,108,659 -1,552 0.73% 31,759,325
2012-10-04 2012-09-28 15.061 2,110,211 +221 0.73% 31,782,701
2012-09-20 2012-09-18 16.144 2,109,990 -443 0.73% 34,062,920
2012-09-18 2012-09-14 15.918 2,110,433 -222 0.73% 33,594,232
2012-09-11 2012-09-07 13.213 2,110,655 -222 0.73% 27,887,098
2012-09-10 2012-09-06 12.807 2,110,877 -443 0.73% 27,033,341
2012-08-29 2012-08-27 13.167 2,111,320 -2,218 0.73% 27,800,676
2012-08-23 2012-08-21 13.709 2,113,538 +444 0.73% 28,973,575
2012-08-21 2012-08-17 13.348 2,113,094 -222 0.73% 28,205,186
2012-08-17 2012-08-15 13.303 2,113,316 -443 0.73% 28,112,852
2012-08-08 2012-08-06 13.077 2,113,759 -444 0.73% 27,642,156
2012-08-02 2012-07-31 12.987 2,114,203 +222 0.73% 27,457,287
2012-07-18 2012-07-16 12.626 2,113,981 -2,218 0.73% 26,691,781
2012-07-06 2012-07-04 13.348 2,116,199 +222 0.73% 28,246,631
2012-06-29 2012-06-27 12.626 2,115,977 -222 0.73% 26,716,983
2012-06-22 2012-06-20 13.483 2,116,199 +66,528 0.73% 28,532,915
2012-06-14 2012-06-12 13.032 2,049,671 -665 0.70% 26,711,633
2012-06-11 2012-06-07 12.852 2,050,336 -444 0.71% 26,350,469
2012-06-05 2012-06-01 12.762 2,050,780 -665 0.71% 26,171,219
2012-05-25 2012-05-23 13.077 2,051,445 -222 0.71% 26,827,260
2012-05-23 2012-05-21 12.852 2,051,667 +444 0.71% 26,367,574
2012-05-21 2012-05-17 12.626 2,051,223 +221 0.71% 25,899,379
2012-05-15 2012-05-11 13.122 2,051,002 -3,326 0.71% 26,913,955
2012-05-03 2012-04-30 13.618 2,054,328 -1,109 0.71% 27,976,616
2012-04-27 2012-04-25 13.844 2,055,437 -222 0.71% 28,455,157
2012-04-23 2012-04-19 14.610 2,055,659 +11,088 0.71% 30,034,094
2012-04-18 2012-04-16 14.701 2,044,571 -221 0.70% 30,056,489
2012-04-02 2012-03-29 15.016 2,044,792 +9,092 0.70% 30,705,192
2012-03-30 2012-03-28 15.152 2,035,700 -1,996 0.70% 30,844,057
2012-03-20 2012-03-16 16.324 2,037,696 +222 0.70% 33,263,383
2012-03-14 2012-03-12 15.963 2,037,474 +221 0.70% 32,524,736
2012-03-13 2012-03-09 16.459 2,037,253 +31,712 0.70% 33,531,755
2012-03-09 2012-03-07 16.053 2,005,541 -444 0.69% 32,195,857
2012-03-07 2012-03-05 17.226 2,005,985 +222 0.69% 34,554,888
2012-03-06 2012-03-02 17.677 2,005,763 -1,330 0.69% 35,455,542
2012-02-29 2012-02-27 17.587 2,007,093 -1,996 0.69% 35,298,037
2012-02-28 2012-02-24 18.038 2,009,089 -222 0.69% 36,239,118
2012-02-22 2012-02-20 18.398 2,009,311 -222 0.69% 36,967,984
2012-02-09 2012-02-07 17.812 2,009,533 +222 0.69% 35,794,037
2012-01-30 2012-01-26 17.496 2,009,311 -248,814 0.69% 35,155,828
2012-01-26 2012-01-19 16.595 2,258,125 +222 0.78% 37,472,636
2012-01-18 2012-01-16 15.648 2,257,903 +222 0.78% 35,330,778
2012-01-06 2012-01-04 15.287 2,257,681 -1,331 0.78% 34,512,842
2011-12-28 2011-12-22 15.197 2,259,012 -1,321 0.78% 34,329,453
2011-12-22 2011-12-20 15.467 2,260,333 +221 0.78% 34,961,092
2011-12-21 2011-12-19 15.377 2,260,112 +222 0.78% 34,753,839
2011-12-19 2011-12-15 15.783 2,259,890 -1,109 0.78% 35,667,592
2011-12-15 2011-12-13 16.324 2,260,999 -443 0.78% 36,908,584
2011-12-13 2011-12-09 16.640 2,261,442 -222 0.78% 37,629,658
2011-12-12 2011-12-08 17.451 2,261,664 -665 0.78% 39,469,125
2011-12-07 2011-12-05 17.136 2,262,329 -222 0.78% 38,766,608
2011-12-06 2011-12-02 17.361 2,262,551 +1,109 0.78% 39,280,550
2011-12-01 2011-11-29 15.828 2,261,442 +443 0.78% 35,794,065
2011-11-30 2011-11-28 15.603 2,260,999 -665 0.78% 35,277,266
2011-11-21 2011-11-17 16.008 2,261,664 -8,870 0.78% 36,205,528
2011-11-17 2011-11-15 16.189 2,270,534 +221 0.78% 36,757,072
2011-11-03 2011-11-01 16.549 2,270,313 -887 0.78% 37,572,513
2011-10-26 2011-10-24 15.016 2,271,200 +2,662 0.78% 34,105,001
2011-10-25 2011-10-21 14.250 2,268,538 -4,436 0.78% 32,325,972
2011-10-20 2011-10-18 14.656 2,272,974 -443 0.78% 33,311,660
2011-10-17 2011-10-13 16.549 2,273,417 +222 0.78% 37,623,883
2011-10-14 2011-10-12 15.512 2,273,195 +4,435 0.78% 35,262,539
2011-10-10 2011-10-06 13.032 2,268,760 -444 0.78% 29,566,836
2011-10-04 2011-09-30 14.881 2,269,204 -1,109 0.78% 33,768,046
2011-09-27 2011-09-23 15.918 2,270,313 +444 0.78% 36,139,230
2011-09-26 2011-09-22 17.091 2,269,869 +222 0.78% 38,793,454
2011-09-22 2011-09-20 18.173 2,269,647 -222 0.78% 41,245,997
2011-09-08 2011-09-06 18.804 2,269,869 -1,331 0.78% 42,683,035
2011-09-07 2011-09-05 18.939 2,271,200 +222 0.78% 43,015,316
2011-09-06 2011-09-02 20.112 2,270,978 +8,427 0.78% 45,673,704
2011-08-30 2011-08-26 18.173 2,262,551 +222 0.78% 41,117,043
2011-08-26 2011-08-24 18.128 2,262,329 +443 0.78% 41,010,991
2011-08-24 2011-08-22 18.218 2,261,886 +444 0.78% 41,206,955
2011-08-23 2011-08-19 19.210 2,261,442 -222 0.78% 43,442,369
2011-08-22 2011-08-18 20.112 2,261,664 +222 0.78% 45,486,382
2011-08-19 2011-08-17 20.518 2,261,442 -222 0.78% 46,399,713
2011-08-16 2011-08-12 19.977 2,261,664 -887 0.78% 45,180,420
2011-08-15 2011-08-11 19.886 2,262,551 -887 0.78% 44,994,084
2011-08-12 2011-08-10 20.653 2,263,438 +222 0.78% 46,746,869
2011-08-10 2011-08-08 22.051 2,263,216 -222 0.78% 49,906,063
2011-07-21 2011-07-19 27.056 2,263,438 +222 0.78% 61,240,440
2011-07-19 2011-07-15 27.327 2,263,216 -222 0.78% 61,846,778
2011-07-15 2011-07-13 27.643 2,263,438 +222 0.78% 62,567,316
2011-07-06 2011-07-04 29.807 2,263,216 -222 0.78% 67,459,934
2011-06-28 2011-06-24 29.401 2,263,438 -7,762 0.78% 66,547,945
2011-06-27 2011-06-23 29.041 2,271,200 +11,088 0.78% 65,956,818
2011-06-22 2011-06-20 29.356 2,260,112 +1,553 0.78% 66,348,239
2011-06-20 2011-06-16 28.860 2,258,559 -444 0.78% 65,182,327
2011-06-16 2011-06-14 29.401 2,259,003 -2,217 0.78% 66,417,550
2011-06-15 2011-06-13 29.266 2,261,220 -3,549 0.78% 66,176,830
2011-06-14 2011-06-10 29.356 2,264,769 +6,210 0.78% 66,484,950
2011-06-13 2011-06-09 29.717 2,258,559 -65,752 0.78% 67,117,427
2011-06-10 2011-06-08 29.987 2,324,311 +65,752 0.80% 69,700,249
2011-06-09 2011-06-07 30.438 2,258,559 -222 0.78% 68,746,986
2011-06-08 2011-06-03 30.484 2,258,781 -2,439 0.78% 68,855,600
2011-06-03 2011-06-01 30.889 2,261,220 +221 0.78% 69,847,656
2011-06-02 2011-05-31 30.934 2,260,999 -221 0.78% 69,942,787
2011-05-31 2011-05-27 31.115 2,261,220 -222 0.78% 70,357,493
2011-05-30 2011-05-26 30.168 2,261,442 +222 0.78% 68,222,875
2011-05-17 2011-05-13 30.303 2,261,220 +2,217 0.78% 68,522,080
2011-05-12 2011-05-09 30.213 2,259,003 -255,245 0.78% 68,251,163
2011-05-06 2011-05-04 30.799 2,514,248 +4,436 0.86% 77,436,776
2011-05-05 2011-05-03 31.701 2,509,812 +4,435 0.86% 79,563,699
2011-05-04 2011-04-29 31.385 2,505,377 +443 0.86% 78,632,263
2011-04-28 2011-04-26 32.197 2,504,934 +12,862 0.86% 80,651,592
2011-04-27 2011-04-21 32.513 2,492,072 -221 0.86% 81,024,115
2011-04-21 2011-04-19 31.791 2,492,293 -666 0.86% 79,233,103
2011-04-20 2011-04-18 31.972 2,492,959 +1,109 0.86% 79,703,945
2011-04-19 2011-04-15 32.197 2,491,850 +222 0.86% 80,230,326
2011-04-14 2011-04-12 32.332 2,491,628 +665 0.86% 80,560,250
2011-04-11 2011-04-07 32.332 2,490,963 -222 0.86% 80,538,749
2011-04-08 2011-04-06 32.558 2,491,185 +117,533 0.86% 81,107,614
2011-04-07 2011-04-04 31.611 2,373,652 +120,415 0.82% 75,033,208
2011-04-01 2011-03-30 29.942 2,253,237 -11,532 0.77% 67,467,311
2011-03-30 2011-03-28 29.401 2,264,769 -221 0.78% 66,587,078
2011-03-11 2011-03-09 31.070 2,264,990 -222 0.78% 70,372,659
2011-03-09 2011-03-07 31.611 2,265,212 +5,766 0.78% 71,605,325
2011-03-08 2011-03-04 31.430 2,259,446 +20,401 0.78% 71,015,507
2011-03-03 2011-03-01 31.791 2,239,045 +222 0.77% 71,182,033
2011-03-02 2011-02-28 31.791 2,238,823 -3,326 0.77% 71,174,975
2011-02-28 2011-02-24 35.119 2,242,149 +143,372 0.77% 78,742,410
2011-02-22 2011-02-18 35.842 2,098,777 -622 0.77% 75,223,916
2011-02-16 2011-02-14 35.601 2,099,399 -623 0.77% 74,740,523
2011-02-15 2011-02-11 34.734 2,100,022 -623 0.77% 72,941,689
2011-02-14 2011-02-10 34.589 2,100,645 +208 0.77% 72,659,736
2011-02-11 2011-02-09 35.312 2,100,437 -22,004 0.77% 74,170,352
2011-02-10 2011-02-08 35.360 2,122,441 -1,038 0.78% 75,049,602
2011-02-09 2011-02-07 35.312 2,123,479 -207 0.78% 74,984,008
2011-02-07 2011-01-31 35.360 2,123,686 -2,699 0.78% 75,093,625
2011-01-28 2011-01-26 34.782 2,126,385 -830 0.78% 73,959,813
2011-01-21 2011-01-19 35.938 2,127,215 -415 0.78% 76,448,139
2011-01-20 2011-01-18 34.878 2,127,630 +207 0.78% 74,208,111
2011-01-19 2011-01-17 34.445 2,127,423 -3,944 0.78% 73,278,504
2011-01-18 2011-01-14 35.264 2,131,367 -1,245 0.78% 75,159,871
2011-01-17 2011-01-13 35.408 2,132,612 +207 0.78% 75,511,986
2011-01-12 2011-01-10 34.108 2,132,405 +208 0.78% 72,731,016
2010-12-30 2010-12-28 31.602 2,132,197 -44,629 0.78% 67,382,617
2010-12-29 2010-12-24 31.506 2,176,826 +207 0.80% 68,583,267
2010-12-28 2010-12-22 32.325 2,176,619 +208 0.80% 70,359,321
2010-12-23 2010-12-21 32.229 2,176,411 -623 0.80% 70,142,903
2010-12-15 2010-12-13 33.289 2,177,034 +623 0.80% 72,470,284
2010-12-10 2010-12-08 32.325 2,176,411 +207 0.80% 70,352,598
2010-12-07 2010-12-03 31.121 2,176,204 -5,604 0.80% 67,724,971
2010-12-02 2010-11-30 29.627 2,181,808 +207 0.80% 64,641,042
2010-12-01 2010-11-29 30.254 2,181,601 +208 0.80% 66,001,176
2010-11-26 2010-11-24 29.916 2,181,393 +207 0.80% 65,259,271
2010-11-25 2010-11-23 29.772 2,181,186 +208 0.80% 64,937,846
2010-11-18 2010-11-16 33.096 2,180,978 +415 0.80% 72,181,305
2010-11-17 2010-11-15 34.830 2,180,563 +415 0.80% 75,949,277
2010-11-16 2010-11-12 36.131 2,180,148 -1,868 0.80% 78,770,562
2010-11-15 2010-11-11 37.142 2,182,016 -1,868 0.80% 81,045,520
2010-11-12 2010-11-10 36.420 2,183,884 +207 0.80% 79,536,791
2010-11-11 2010-11-09 37.672 2,183,677 +208 0.80% 82,264,386
2010-11-10 2010-11-08 38.925 2,183,469 +830 0.80% 84,991,422
2010-11-09 2010-11-05 36.179 2,182,639 +416 0.80% 78,965,712
2010-11-08 2010-11-04 37.046 2,182,223 +1,037 0.80% 80,842,954
2010-11-05 2010-11-03 36.034 2,181,186 +416 0.80% 78,597,911
2010-11-04 2010-11-02 37.672 2,180,770 +207 0.80% 82,154,872
2010-11-03 2010-11-01 37.624 2,180,563 -207 0.80% 82,042,026
2010-10-27 2010-10-25 29.627 2,180,770 +415 0.80% 64,610,289
2010-10-26 2010-10-22 28.905 2,180,355 -208 0.80% 63,022,433
2010-10-25 2010-10-21 29.097 2,180,563 +415 0.80% 63,448,635
2010-10-22 2010-10-20 28.905 2,180,148 +208 0.80% 63,016,450
2010-10-21 2010-10-19 29.820 2,179,940 +207 0.80% 65,005,768
2010-10-20 2010-10-18 29.338 2,179,733 +208 0.80% 63,949,521
2010-10-18 2010-10-14 30.061 2,179,525 +18,682 0.80% 65,518,380
2010-10-13 2010-10-11 29.290 2,160,843 +415 0.79% 63,291,225
2010-10-12 2010-10-08 28.856 2,160,428 -1,453 0.79% 62,342,372
2010-10-08 2010-10-06 27.170 2,161,881 +5,812 0.79% 58,739,141
2010-10-06 2010-10-04 26.592 2,156,069 -622 0.79% 57,334,818
2010-10-05 2010-09-30 26.833 2,156,691 -623 0.79% 57,870,845
2010-09-29 2010-09-27 27.122 2,157,314 +208 0.79% 58,511,127
2010-09-28 2010-09-24 25.532 2,157,106 -416 0.79% 55,076,212
2010-09-27 2010-09-22 25.436 2,157,522 -622 0.79% 54,878,959
2010-09-10 2010-09-08 22.738 2,158,144 -2,076 0.79% 49,072,606
2010-09-07 2010-09-03 22.208 2,160,220 -3,529 0.79% 47,975,070
2010-09-03 2010-09-01 21.630 2,163,749 -208 0.80% 46,802,594
2010-09-01 2010-08-30 21.486 2,163,957 +416 0.80% 46,494,351
2010-08-30 2010-08-26 21.678 2,163,541 -208 0.79% 46,902,323
2010-08-27 2010-08-25 21.678 2,163,749 -1,868 0.80% 46,906,832
2010-08-26 2010-08-24 22.401 2,165,617 -2,491 0.80% 48,512,238
2010-08-24 2010-08-20 23.461 2,168,108 -208 0.80% 50,865,882
2010-08-19 2010-08-17 23.027 2,168,316 -207 0.80% 49,930,645
2010-08-18 2010-08-16 22.931 2,168,523 -208 0.80% 49,726,477
2010-08-17 2010-08-13 22.690 2,168,731 -1,660 0.80% 49,208,860
2010-08-13 2010-08-11 23.076 2,170,391 +830 0.80% 50,082,984
2010-08-11 2010-08-09 24.232 2,169,561 -208 0.80% 52,572,249
2010-08-10 2010-08-06 24.232 2,169,769 +415 0.80% 52,577,289
2010-08-06 2010-08-04 24.376 2,169,354 +208 0.80% 52,880,755
2010-08-05 2010-08-03 23.798 2,169,146 -208 0.80% 51,621,716
2010-08-04 2010-08-02 24.232 2,169,354 -830 0.80% 52,567,233
2010-07-29 2010-07-27 23.027 2,170,184 -415 0.80% 49,973,660
2010-07-22 2010-07-20 21.919 2,170,599 -12,247 0.80% 47,578,166
2010-07-19 2010-07-15 21.678 2,182,846 -208 0.80% 47,320,826
2010-07-14 2010-07-12 22.594 2,183,054 +208 0.80% 49,323,516
2010-07-13 2010-07-09 21.727 2,182,846 -415 0.80% 47,425,983
2010-07-12 2010-07-08 21.149 2,183,261 -2,076 0.80% 46,172,871
2010-07-09 2010-07-07 21.052 2,185,337 +20,758 0.80% 46,006,221
2010-07-06 2010-07-02 21.245 2,164,579 +207 0.80% 45,986,328
2010-07-02 2010-06-29 21.245 2,164,372 -2,906 0.80% 45,981,931
2010-06-29 2010-06-25 22.353 2,167,278 -207 0.80% 48,445,039
2010-06-28 2010-06-24 22.594 2,167,485 -831 0.80% 48,971,753
2010-06-23 2010-06-21 22.738 2,168,316 -830 0.80% 49,303,901
2010-06-18 2010-06-15 22.064 2,169,146 -830 0.80% 47,859,810
2010-06-15 2010-06-11 21.727 2,169,976 -208 0.80% 47,146,361
2010-06-14 2010-06-10 21.004 2,170,184 +208 0.80% 45,582,669
2010-06-11 2010-06-09 21.293 2,169,976 +17,021 0.80% 46,205,525
2010-06-09 2010-06-07 21.871 2,152,955 -830 0.79% 47,087,704
2010-06-08 2010-06-04 23.124 2,153,785 -12,040 0.79% 49,803,549
2010-06-04 2010-06-02 22.401 2,165,825 -830 0.80% 48,516,897
2010-06-02 2010-05-31 24.087 2,166,655 -18,682 0.80% 52,188,699
2010-05-31 2010-05-27 22.931 2,185,337 -2,076 0.80% 50,112,039
2010-05-26 2010-05-24 24.184 2,187,413 +415 0.80% 52,899,457
2010-05-19 2010-05-17 25.436 2,186,998 -207 0.80% 55,628,713
2010-05-17 2010-05-13 27.315 2,187,205 -208 0.80% 59,743,306
2010-05-14 2010-05-12 26.881 2,187,413 +208 0.80% 58,800,591
2010-05-11 2010-05-07 25.677 2,187,205 +207 0.80% 56,160,815
2010-05-07 2010-05-05 27.748 2,186,998 +1,038 0.80% 60,685,869
2010-05-04 2010-04-30 30.171 2,185,960 +32,395 0.80% 65,952,049
2010-04-27 2010-04-23 32.469 2,153,565 +205 0.80% 69,924,116
2010-04-23 2010-04-21 33.202 2,153,360 -614 0.80% 71,496,920
2010-04-21 2010-04-19 32.909 2,153,974 -40,900 0.80% 70,885,342
2010-04-20 2010-04-16 33.349 2,194,874 -205 0.82% 73,197,270
2010-04-16 2010-04-14 32.714 2,195,079 +614 0.82% 71,808,721
2010-04-12 2010-04-08 32.616 2,194,465 -8,999 0.82% 71,574,020
2010-04-09 2010-04-07 33.007 2,203,464 +205 0.82% 72,729,508
2010-04-01 2010-03-30 31.833 2,203,259 -614 0.82% 70,137,044
2010-03-31 2010-03-29 31.931 2,203,873 +205 0.82% 70,372,125
2010-03-24 2010-03-22 32.714 2,203,668 +613 0.82% 72,089,697
2010-03-23 2010-03-19 32.714 2,203,055 -613 0.82% 72,069,644
2010-03-19 2010-03-17 31.540 2,203,668 +409 0.82% 69,503,520
2010-03-18 2010-03-16 30.122 2,203,259 -205 0.82% 66,366,235
2010-03-17 2010-03-15 30.269 2,203,464 -409 0.82% 66,695,653
2010-03-11 2010-03-09 31.344 2,203,873 -161,966 0.82% 69,078,916
2010-03-10 2010-03-08 31.687 2,365,839 -257,260 0.88% 74,965,443
2010-03-09 2010-03-05 31.149 2,623,099 -1,132,332 0.98% 81,706,204
2010-03-05 2010-03-03 30.806 3,755,431 -2,249 1.40% 115,691,447
2010-03-03 2010-03-01 30.953 3,757,680 -111,287 1.40% 116,311,973
2010-03-02 2010-02-26 29.731 3,868,967 -204 1.44% 115,026,928
2010-03-01 2010-02-25 29.388 3,869,171 +351,446 1.44% 113,708,600
2010-02-26 2010-02-24 29.780 3,517,725 +10,430 1.31% 104,756,287
2010-02-25 2010-02-23 30.220 3,507,295 +21,837 1.31% 105,989,218
2010-02-24 2010-02-22 29.828 3,485,458 -1,432 1.30% 103,965,826
2010-02-17 2010-02-11 29.877 3,486,890 +2,365 1.30% 104,179,046
2010-02-12 2010-02-10 29.193 3,484,525 +30,948 1.30% 101,722,924
2010-02-11 2010-02-09 28.606 3,453,577 +11,824 1.29% 98,792,944
2010-02-10 2010-02-08 28.166 3,441,753 +12,029 1.28% 96,940,019
2010-02-05 2010-02-03 30.904 3,429,724 +2,161 1.28% 105,992,996
2010-02-04 2010-02-02 30.806 3,427,563 +35,473 1.28% 105,591,003
2010-02-03 2010-02-01 30.806 3,392,090 +35,473 1.27% 104,498,206
2010-02-02 2010-01-29 29.682 3,356,617 +32,699 1.25% 99,630,291
2010-02-01 2010-01-28 30.317 3,323,918 +7,094 1.24% 100,772,703
2010-01-29 2010-01-27 30.220 3,316,824 -818 1.24% 100,233,252
2010-01-28 2010-01-26 30.269 3,317,642 +41,386 1.24% 100,420,201
2010-01-27 2010-01-25 31.491 3,276,256 +16,349 1.22% 103,172,657
2010-01-26 2010-01-22 31.589 3,259,907 +231,233 1.22% 102,976,623
2010-01-25 2010-01-21 31.247 3,028,674 +9,459 1.13% 94,635,549
2010-01-21 2010-01-19 32.518 3,019,215 +3,388 1.13% 98,178,548
2010-01-20 2010-01-18 32.078 3,015,827 +2,978 1.12% 96,741,136
2010-01-19 2010-01-15 32.567 3,012,849 +12,847 1.12% 98,118,864
2010-01-18 2010-01-14 32.127 3,000,002 +409 1.12% 96,380,202
2010-01-15 2010-01-13 31.833 2,999,593 +1,841 1.12% 95,486,998
2010-01-13 2010-01-11 33.105 2,997,752 +613 1.12% 99,239,665
2010-01-07 2010-01-05 31.344 2,997,139 -2,045 1.12% 93,943,304
2010-01-06 2010-01-04 30.366 2,999,184 -613 1.12% 91,074,255
2010-01-05 2009-12-31 30.513 2,999,797 +204 1.12% 91,532,932
2010-01-04 2009-12-29 30.220 2,999,593 -3,547 1.12% 90,646,643
2009-12-30 2009-12-28 30.171 3,003,140 +204 1.12% 90,606,981
2009-12-23 2009-12-21 29.437 3,002,936 +71,898 1.12% 88,398,213
2009-12-21 2009-12-17 29.731 2,931,038 +2,454 1.09% 87,141,684
2009-12-18 2009-12-16 30.122 2,928,584 -409 1.09% 88,214,366
2009-12-16 2009-12-14 30.806 2,928,993 +12,438 1.09% 90,231,837
2009-12-15 2009-12-11 30.660 2,916,555 +205 1.09% 89,420,816
2009-12-11 2009-12-09 30.513 2,916,350 +15,576 1.09% 88,986,710
2009-12-10 2009-12-08 31.100 2,900,774 +204 1.08% 90,213,582
2009-12-09 2009-12-07 31.344 2,900,570 +205 1.08% 90,916,414
2009-12-08 2009-12-04 31.980 2,900,365 +613 1.08% 92,753,717
2009-12-07 2009-12-03 31.833 2,899,752 -204 1.08% 92,308,727
2009-12-04 2009-12-02 31.589 2,899,956 +11,824 1.08% 91,606,195
2009-12-02 2009-11-30 31.393 2,888,132 +1,023 1.08% 90,667,780
2009-11-30 2009-11-26 31.393 2,887,109 +1,431 1.08% 90,635,665
2009-11-27 2009-11-25 31.980 2,885,678 +3,752 1.08% 92,284,026
2009-11-16 2009-11-12 31.833 2,881,926 -3,547 1.07% 91,741,267
2009-11-12 2009-11-10 31.931 2,885,473 +1,502 1.08% 92,136,373
2009-11-11 2009-11-09 32.518 2,883,971 -1,841 1.08% 93,780,696
2009-11-10 2009-11-06 31.540 2,885,812 +2,365 1.08% 91,018,289
2009-11-09 2009-11-05 31.198 2,883,447 +205 1.08% 89,956,711
2009-11-06 2009-11-04 31.589 2,883,242 +10,429 1.08% 91,078,219
2009-11-03 2009-10-30 31.931 2,872,813 +205 1.07% 91,732,125
2009-11-02 2009-10-29 31.100 2,872,608 -205 1.07% 89,337,624
2009-10-30 2009-10-28 31.833 2,872,813 +1,956 1.07% 91,451,169
2009-10-28 2009-10-23 33.740 2,870,857 +205 1.07% 96,863,815
2009-10-20 2009-10-16 31.784 2,870,652 -1,636 1.07% 91,242,005
2009-10-16 2009-10-14 32.225 2,872,288 +409 1.07% 92,558,076
2009-10-09 2009-10-07 32.518 2,871,879 -6,340 1.07% 93,387,490
2009-10-08 2009-10-06 31.149 2,878,219 +409 1.07% 89,652,868
2009-10-06 2009-10-02 29.193 2,877,810 -409 1.07% 84,011,234
2009-10-05 2009-09-30 30.366 2,878,219 +818 1.07% 87,400,990
2009-10-02 2009-09-29 30.415 2,877,401 -60,713 1.07% 87,516,853
2009-09-29 2009-09-25 31.393 2,938,114 -5,522 1.10% 92,236,877
2009-09-24 2009-09-22 33.349 2,943,636 +205 1.10% 98,167,877
2009-09-23 2009-09-21 33.056 2,943,431 +204 1.10% 97,297,453
2009-09-22 2009-09-18 33.838 2,943,227 +205 1.10% 99,593,449
2009-09-17 2009-09-15 31.638 2,943,022 -1,636 1.10% 93,110,510
2009-09-15 2009-09-11 31.442 2,944,658 -21,622 1.10% 92,586,305
2009-09-14 2009-09-10 31.540 2,966,280 +13,211 1.11% 93,556,244
2009-09-11 2009-09-09 31.736 2,953,069 -1,840 1.10% 93,717,179
2009-09-10 2009-09-08 32.469 2,954,909 -818 1.10% 95,942,959
2009-09-09 2009-09-07 31.198 2,955,727 -2,454 1.10% 92,211,676
2009-09-08 2009-09-04 30.953 2,958,181 -150,310 1.10% 91,564,973
2009-09-07 2009-09-03 29.828 3,108,491 +1,711 1.16% 92,721,483
2009-09-04 2009-09-02 28.606 3,106,780 -409 1.16% 88,872,477
2009-09-03 2009-09-01 29.193 3,107,189 +1,507 1.16% 90,707,442
2009-09-02 2009-08-31 28.313 3,105,682 +409 1.16% 87,929,877
2009-08-21 2009-08-19 30.122 3,105,273 +409 1.16% 93,536,565
2009-08-20 2009-08-18 31.784 3,104,864 +10,212 1.16% 98,686,298
2009-08-19 2009-08-17 31.687 3,094,652 -205 1.15% 98,059,064
2009-08-18 2009-08-14 34.669 3,094,857 +7,813 1.15% 107,297,040
2009-08-17 2009-08-13 34.180 3,087,044 +204 1.15% 105,516,630
2009-08-14 2009-08-12 33.691 3,086,840 +205 1.15% 104,000,220
2009-08-13 2009-08-11 35.256 3,086,635 +204 1.15% 108,823,192
2009-08-12 2009-08-10 35.452 3,086,431 -3,497 1.15% 109,419,694
2009-08-11 2009-08-07 33.985 3,089,928 +60,304 1.15% 105,010,828
2009-08-10 2009-08-06 36.674 3,029,624 +9,115 1.13% 111,109,428
2009-08-07 2009-08-05 36.772 3,020,509 -205 1.13% 111,070,542
2009-08-05 2009-08-03 36.968 3,020,714 +409 1.13% 111,668,921
2009-08-03 2009-07-30 33.740 3,020,305 +409 1.13% 101,906,248
2009-07-31 2009-07-29 34.523 3,019,896 +614 1.13% 104,255,171
2009-07-29 2009-07-27 33.202 3,019,282 +6,510 1.13% 100,247,689
2009-07-28 2009-07-24 29.633 3,012,772 -205 1.12% 89,277,045
2009-07-27 2009-07-23 29.144 3,012,977 +26,151 1.12% 87,809,801
2009-07-24 2009-07-22 28.313 2,986,826 +3,626 1.11% 84,564,757
2009-07-23 2009-07-21 28.313 2,983,200 +5,618 1.11% 84,462,095
2009-07-22 2009-07-20 27.872 2,977,582 +17,928 1.11% 82,992,625
2009-07-21 2009-07-17 26.895 2,959,654 +13,021 1.10% 79,598,439
2009-07-20 2009-07-16 27.286 2,946,633 +24,535 1.10% 80,400,947
2009-07-17 2009-07-15 27.090 2,922,098 +10,416 1.09% 79,159,941
2009-07-16 2009-07-14 26.014 2,911,682 +4,704 1.09% 75,745,440
2009-07-14 2009-07-10 25.965 2,906,978 +818 1.08% 75,480,920
2009-07-13 2009-07-09 26.503 2,906,160 -205 1.08% 77,022,875
2009-07-10 2009-07-08 25.672 2,906,365 +205 1.08% 74,612,291
2009-07-09 2009-07-07 26.259 2,906,160 -205 1.08% 76,312,332
2009-07-08 2009-07-06 27.041 2,906,365 -58,422 1.08% 78,591,613
2009-07-06 2009-07-02 27.824 2,964,787 -1,227 1.11% 82,491,022
2009-07-02 2009-06-29 26.552 2,966,014 -1,227 1.11% 78,754,240
2009-06-29 2009-06-25 26.063 2,967,241 +205 1.11% 77,335,865
2009-06-26 2009-06-24 25.819 2,967,036 +409 1.11% 76,605,095
2009-06-22 2009-06-18 26.259 2,966,627 -19,736 1.11% 77,900,124
2009-06-19 2009-06-17 26.650 2,986,363 +409 1.11% 79,586,612
2009-06-11 2009-06-09 28.068 2,985,954 +205 1.11% 83,810,016
2009-06-10 2009-06-08 29.046 2,985,749 -6,306 1.11% 86,724,271
2009-06-09 2009-06-05 29.975 2,992,055 +204 1.12% 89,687,303
2009-06-08 2009-06-04 29.780 2,991,851 +205 1.12% 89,095,993
2009-06-04 2009-06-02 27.872 2,991,646 +1,022 1.12% 83,384,624
2009-06-03 2009-06-01 27.921 2,990,624 +205 1.12% 83,502,377
2009-06-02 2009-05-29 25.232 2,990,419 -26,451 1.12% 75,454,069
2009-05-27 2009-05-25 24.254 3,016,870 -3,885 1.13% 73,171,034
2009-05-26 2009-05-22 23.520 3,020,755 -19,327 1.13% 71,049,577
2009-05-25 2009-05-21 24.450 3,040,082 -19,531 1.13% 74,328,646
2009-05-22 2009-05-20 25.085 3,059,613 +4,090 1.14% 76,751,130
2009-05-21 2009-05-19 24.450 3,055,523 -2,604 1.14% 74,706,171
2009-05-19 2009-05-15 21.907 3,058,127 +2,863 1.14% 66,993,775
2009-05-18 2009-05-14 21.516 3,055,264 +409 1.14% 65,735,858
2009-05-15 2009-05-13 22.689 3,054,855 +205 1.14% 69,312,171
2009-05-14 2009-05-12 22.445 3,054,650 -2,454 1.14% 68,560,671
2009-05-13 2009-05-11 22.591 3,057,104 +21,985 1.14% 69,064,219
2009-05-12 2009-05-08 23.423 3,035,119 -1,841 1.13% 71,090,596
2009-05-11 2009-05-07 22.787 3,036,960 +3,906 1.13% 69,203,157
2009-05-08 2009-05-06 23.520 3,033,054 +19,327 1.13% 71,338,855
2009-05-07 2009-05-05 22.494 3,013,727 +7,533 1.12% 67,789,536
2009-05-06 2009-05-04 20.733 3,006,194 +204 1.12% 62,328,084
2009-04-30 2009-04-28 19.697 3,005,990 -204 1.12% 59,210,120
2009-04-29 2009-04-27 20.108 3,006,194 +140,428 1.12% 60,447,766
2009-04-27 2009-04-23 21.134 2,865,766 +195 1.12% 60,564,080
2009-04-24 2009-04-22 20.416 2,865,571 +58,680 1.12% 58,502,097
2009-04-21 2009-04-17 21.339 2,806,891 +1,949 1.10% 59,895,758
2009-04-20 2009-04-16 22.211 2,804,942 +24,825 1.10% 62,300,132
2009-04-17 2009-04-15 23.288 2,780,117 -390 1.09% 64,743,491
2009-04-15 2009-04-09 20.056 2,780,507 +585 1.09% 55,767,084
2009-04-08 2009-04-06 20.467 2,779,922 +18,619 1.09% 56,896,125
2009-04-07 2009-04-03 20.159 2,761,303 -35,730 1.08% 55,665,203
2009-04-06 2009-04-02 19.749 2,797,033 +53,874 1.09% 55,237,690
2009-04-02 2009-03-31 17.748 2,743,159 +8,514 1.07% 48,686,019
2009-04-01 2009-03-30 17.902 2,734,645 +195 1.07% 48,955,734
2009-03-30 2009-03-26 20.416 2,734,450 -975 1.07% 55,825,194
2009-03-27 2009-03-25 19.697 2,735,425 +6,628 1.07% 53,880,699
2009-03-26 2009-03-24 19.492 2,728,797 -5,848 1.07% 53,190,247
2009-03-19 2009-03-17 16.927 2,734,645 +12,412 1.07% 46,290,522
2009-03-18 2009-03-16 17.389 2,722,233 +195 1.06% 47,337,158
2009-03-17 2009-03-13 16.107 2,722,038 +13,674 1.06% 43,843,076
2009-03-16 2009-03-12 15.645 2,708,364 -1,950 1.06% 42,372,497
2009-03-13 2009-03-11 15.748 2,710,314 +7,077 1.06% 42,681,057
2009-03-12 2009-03-10 15.389 2,703,237 +390 1.06% 41,598,969
2009-03-11 2009-03-09 14.876 2,702,847 +585 1.06% 40,206,535
2009-03-10 2009-03-06 14.876 2,702,262 -129,447 1.06% 40,197,833
2009-03-09 2009-03-05 15.440 2,831,709 +5,442 1.11% 43,721,223
2009-03-05 2009-03-03 14.824 2,826,267 +13,603 1.11% 41,897,510
2009-03-04 2009-03-02 14.465 2,812,664 +4,082 1.10% 40,685,921
2009-03-03 2009-02-27 14.978 2,808,582 +974 1.10% 42,067,543
2009-03-02 2009-02-26 15.542 2,807,608 +2,916 1.10% 43,637,141
2009-02-26 2009-02-24 15.953 2,804,692 +1,170 1.10% 44,742,758
2009-02-25 2009-02-23 17.030 2,803,522 +5,242 1.10% 47,744,048
2009-02-24 2009-02-20 16.620 2,798,280 +1,949 1.09% 46,506,469
2009-02-23 2009-02-19 17.184 2,796,331 -195 1.09% 48,051,901
2009-02-20 2009-02-18 16.927 2,796,526 -195 1.09% 47,338,009
2009-02-19 2009-02-17 17.030 2,796,721 -2,924 1.09% 47,628,227
2009-02-18 2009-02-16 18.056 2,799,645 -3,704 1.10% 50,550,193
2009-02-17 2009-02-13 17.799 2,803,349 -195 1.10% 49,898,079
2009-02-16 2009-02-12 17.492 2,803,544 +3,509 1.10% 49,038,699
2009-02-13 2009-02-11 18.364 2,800,035 +7,192 1.10% 51,419,005
2009-02-06 2009-02-04 16.979 2,792,843 -1,949 1.09% 47,418,925
2009-01-30 2009-01-23 14.363 2,794,792 +5,441 1.09% 40,140,678
2009-01-29 2009-01-22 15.337 2,789,351 -5,891 1.09% 42,781,060
2009-01-23 2009-01-21 15.389 2,795,242 +12,243 1.09% 43,014,795
2009-01-22 2009-01-20 16.568 2,782,999 +780 1.09% 46,109,749
2009-01-21 2009-01-19 16.722 2,782,219 -195 1.09% 46,524,970
2009-01-19 2009-01-15 16.209 2,782,414 +10,883 1.09% 45,100,984
2009-01-14 2009-01-12 17.338 2,771,531 +974 1.08% 48,052,239
2009-01-13 2009-01-09 18.774 2,770,557 +27,207 1.08% 52,014,612
2009-01-09 2009-01-07 19.903 2,743,350 +195 1.07% 54,599,684
2009-01-08 2009-01-06 20.569 2,743,155 +195 1.07% 56,425,044
2009-01-06 2009-01-02 19.287 2,742,960 -3,119 1.07% 52,903,512
2009-01-05 2008-12-31 18.056 2,746,079 -4,873 1.07% 49,583,009
2009-01-02 2008-12-29 17.953 2,750,952 -3,899 1.08% 49,388,774
2008-12-30 2008-12-24 17.697 2,754,851 +7,797 1.08% 48,752,220
2008-12-29 2008-12-22 18.466 2,747,054 +1,950 1.07% 50,727,900
2008-12-23 2008-12-19 19.441 2,745,104 +390 1.07% 53,367,296
2008-12-18 2008-12-16 17.543 2,744,714 +195 1.07% 48,150,454
2008-12-11 2008-12-09 16.363 2,744,519 -2,535 1.07% 44,909,075
2008-12-09 2008-12-05 14.619 2,747,054 -15,596 1.07% 40,159,587
2008-12-08 2008-12-04 13.747 2,762,650 -389 1.08% 37,978,503
2008-12-05 2008-12-03 14.004 2,763,039 -4,094 1.08% 38,692,505
2008-12-04 2008-12-02 13.593 2,767,133 +6,822 1.08% 37,614,309
2008-12-03 2008-12-01 14.876 2,760,311 -779 1.08% 41,061,348
2008-12-02 2008-11-28 14.517 2,761,090 +4,093 1.08% 40,081,520
2008-12-01 2008-11-27 13.798 2,756,997 -6,237 1.08% 38,042,212
2008-11-28 2008-11-26 13.285 2,763,234 +6,822 1.08% 36,710,865
2008-11-27 2008-11-25 12.670 2,756,412 +195 1.08% 34,923,541
2008-11-26 2008-11-24 12.054 2,756,217 +87,142 1.08% 33,224,500
2008-11-25 2008-11-21 12.311 2,669,075 +10,916 1.04% 32,858,611
2008-11-24 2008-11-20 11.695 2,658,159 +11,111 1.04% 31,088,015
2008-11-21 2008-11-19 12.824 2,647,048 +10,330 1.04% 33,945,250
2008-11-20 2008-11-18 12.721 2,636,718 +778 1.03% 33,542,278
2008-11-19 2008-11-17 14.209 2,635,940 -1,559 1.03% 37,453,506
2008-11-18 2008-11-14 14.363 2,637,499 -1,755 1.03% 37,881,531
2008-11-17 2008-11-13 13.901 2,639,254 +43,468 1.03% 36,688,306
2008-11-13 2008-11-11 14.722 2,595,786 +4,093 1.02% 38,214,481
2008-11-12 2008-11-10 15.748 2,591,693 +6,239 1.01% 40,813,056
2008-11-11 2008-11-07 14.157 2,585,454 +54,780 1.01% 36,603,539
2008-11-10 2008-11-06 13.645 2,530,674 +15,596 0.99% 34,529,877
2008-11-07 2008-11-05 15.132 2,515,078 -1,950 0.98% 38,058,412
2008-11-06 2008-11-04 13.337 2,517,028 +195 0.98% 33,569,014
2008-11-05 2008-11-03 12.208 2,516,833 -1,949 0.98% 30,726,178
2008-11-04 2008-10-31 12.003 2,518,782 +975 0.99% 30,233,166
2008-11-03 2008-10-30 11.285 2,517,807 +779 0.99% 28,413,341
2008-10-31 2008-10-29 8.002 2,517,028 +12,475 0.98% 20,141,408
2008-10-30 2008-10-28 8.361 2,504,553 +8,187 0.98% 20,940,884
2008-10-29 2008-10-27 7.848 2,496,366 +7,798 0.98% 19,591,914
2008-10-28 2008-10-24 9.387 2,488,568 +7,406 0.97% 23,360,266
2008-10-27 2008-10-23 10.208 2,481,162 +44,446 0.97% 25,327,095
2008-10-24 2008-10-22 10.926 2,436,716 +10,916 0.95% 26,623,289
2008-10-23 2008-10-21 12.003 2,425,800 +584 0.95% 29,117,094
2008-10-22 2008-10-20 12.824 2,425,216 +10,916 0.95% 31,100,518
2008-10-21 2008-10-17 11.952 2,414,300 +195 0.94% 28,855,217
2008-10-20 2008-10-16 12.311 2,414,105 -3,899 0.94% 29,719,711
2008-10-17 2008-10-15 13.593 2,418,004 +5,457 0.95% 32,868,514
2008-10-16 2008-10-14 14.876 2,412,547 +585 0.94% 35,888,141
2008-10-15 2008-10-13 13.798 2,411,962 +1,950 0.94% 33,281,273
2008-10-14 2008-10-10 13.285 2,410,012 +12,085 0.94% 32,018,144
2008-10-13 2008-10-09 15.132 2,397,927 +5,653 0.94% 36,285,671
2008-10-10 2008-10-08 15.081 2,392,274 -195 0.94% 36,077,417
2008-10-09 2008-10-06 16.568 2,392,469 +1,559 0.94% 39,639,305
2008-10-08 2008-10-03 17.851 2,390,910 -11,112 0.94% 42,679,533
2008-10-03 2008-09-30 17.338 2,402,022 +780 0.94% 41,645,767
2008-09-30 2008-09-26 19.903 2,401,242 +62,189 0.94% 47,790,860
2008-09-29 2008-09-25 20.518 2,339,053 +195 0.92% 47,992,927
2008-09-26 2008-09-24 20.518 2,338,858 +780 0.92% 47,988,926
2008-09-24 2008-09-22 21.441 2,338,078 +195 0.91% 50,131,704
2008-09-23 2008-09-19 19.492 2,337,883 -3,899 0.91% 45,570,475
2008-09-22 2008-09-18 16.209 2,341,782 -195 0.92% 37,958,648
2008-09-19 2008-09-17 16.722 2,341,977 -390 0.92% 39,163,132
2008-09-18 2008-09-16 17.953 2,342,367 +87,526 0.92% 42,053,309
2008-09-16 2008-09-11 20.159 2,254,841 +2,729 0.88% 45,455,418
2008-09-12 2008-09-10 21.749 2,252,112 -195 0.88% 48,981,607
2008-09-11 2008-09-09 23.391 2,252,307 +12,280 0.88% 52,682,893
2008-09-09 2008-09-05 24.468 2,240,027 +98,645 0.88% 54,808,614
2008-09-08 2008-09-04 24.417 2,141,382 +3,738 0.84% 52,285,141
2008-09-03 2008-09-01 26.417 2,137,644 +1,170 0.84% 56,470,261
2008-09-02 2008-08-29 26.366 2,136,474 -3,738 0.84% 56,329,762
2008-08-29 2008-08-27 25.904 2,140,212 -737,105 0.84% 55,440,273
2008-08-26 2008-08-21 23.339 2,877,317 -3,738 1.13% 67,154,682
2008-08-25 2008-08-20 24.211 2,881,055 +195 1.13% 69,754,260
2008-08-20 2008-08-18 24.365 2,880,860 +195 1.13% 70,192,862
2008-08-18 2008-08-14 26.827 2,880,665 +4,983 1.13% 77,280,804
2008-08-15 2008-08-13 26.161 2,875,682 +9,264 1.13% 75,229,508
2008-08-14 2008-08-12 25.545 2,866,418 +4,984 1.12% 73,222,753
2008-08-12 2008-08-08 26.520 2,861,434 -1,950 1.12% 75,884,218
2008-08-11 2008-08-07 27.751 2,863,384 -4,127 1.12% 79,461,003
2008-08-07 2008-08-04 31.598 2,867,511 +195 1.12% 90,607,259
2008-08-05 2008-08-01 32.470 2,867,316 +390 1.12% 93,101,452
2008-08-04 2008-07-31 32.829 2,866,926 -4,484 1.12% 94,118,206
2008-08-01 2008-07-30 32.880 2,871,410 -1,246 1.12% 94,412,701
2008-07-30 2008-07-28 32.111 2,872,656 -6,230 1.12% 92,243,366
2008-07-28 2008-07-24 33.855 2,878,886 +2,340 1.13% 97,464,305
2008-07-25 2008-07-23 33.034 2,876,546 +584 1.13% 95,024,234
2008-07-23 2008-07-21 32.162 2,875,962 +195 1.13% 92,497,047
2008-07-21 2008-07-17 33.598 2,875,767 -2,144 1.13% 96,621,145
2008-07-18 2008-07-16 34.111 2,877,911 +195 1.13% 98,169,412
2008-07-17 2008-07-15 33.855 2,877,716 +2,492 1.13% 97,424,694
2008-07-16 2008-07-14 36.163 2,875,224 +195 1.12% 103,977,169
2008-07-14 2008-07-10 35.907 2,875,029 -195 1.12% 103,232,740
2008-07-08 2008-07-04 32.829 2,875,224 -1,365 1.12% 94,390,621
2008-07-04 2008-07-02 33.598 2,876,589 +975 1.13% 96,648,763
2008-07-02 2008-06-27 35.035 2,875,614 +780 1.13% 100,746,155
2008-06-30 2008-06-26 34.829 2,874,834 +113,928 1.12% 100,128,966
2008-06-27 2008-06-25 35.137 2,760,906 +624,619 1.08% 97,010,642
2008-06-26 2008-06-24 34.163 2,136,287 +2,494 0.84% 72,981,202
2008-06-25 2008-06-23 36.317 2,133,793 +195 0.83% 77,493,046
2008-06-23 2008-06-19 41.447 2,133,598 +1,325 0.83% 88,430,309
2008-06-20 2008-06-18 45.037 2,132,273 +1,169 0.83% 96,031,676
2008-06-18 2008-06-16 42.780 2,131,104 +585 0.83% 91,169,145
2008-06-17 2008-06-13 40.421 2,130,519 +1,520 0.83% 86,116,985
2008-06-13 2008-06-11 42.113 2,128,999 +1,247 0.83% 89,659,394
2008-06-10 2008-06-05 44.063 2,127,752 -93,337 0.83% 93,754,335
2008-06-06 2008-06-04 44.627 2,221,089 -8,730 0.87% 99,120,252
2008-06-05 2008-06-03 45.294 2,229,819 -4,989 0.87% 100,996,774
2008-06-02 2008-05-29 45.191 2,234,808 +1,755 0.87% 100,993,474
2008-05-30 2008-05-28 44.986 2,233,053 +975 0.87% 100,455,983
2008-05-29 2008-05-27 46.012 2,232,078 +390 0.87% 102,702,022
2008-05-28 2008-05-26 44.935 2,231,688 -505 0.87% 100,280,103
2008-05-26 2008-05-22 49.859 2,232,193 -12,471 0.87% 111,294,882
2008-05-22 2008-05-20 51.398 2,244,664 -5,848 0.88% 115,370,891
2008-05-20 2008-05-16 45.909 2,250,512 +390 0.88% 103,319,323
2008-05-19 2008-05-15 44.473 2,250,122 +8,382 0.88% 100,069,643
2008-05-14 2008-05-09 43.550 2,241,740 -12,470 0.88% 97,627,039
2008-05-09 2008-05-07 45.345 2,254,210 +584 0.88% 102,217,163
2008-05-07 2008-05-05 46.781 2,253,626 +195 0.88% 105,427,490
2008-05-06 2008-05-02 44.473 2,253,431 +8,188 0.88% 100,216,804
2008-05-05 2008-04-30 44.473 2,245,243 +195 0.88% 99,852,112
2008-05-02 2008-04-29 45.782 2,245,048 +46,598 0.88% 102,783,470
2008-04-30 2008-04-28 45.206 2,198,450 +382 0.88% 99,383,343
2008-04-29 2008-04-25 46.620 2,198,068 -1,909 0.88% 102,474,862
2008-04-28 2008-04-24 48.349 2,199,977 +191 0.88% 106,366,790
2008-04-25 2008-04-23 45.363 2,199,786 -191 0.88% 99,789,429
2008-04-24 2008-04-22 43.006 2,199,977 +191 0.88% 94,612,280
2008-04-23 2008-04-21 40.492 2,199,786 +382 0.88% 89,073,012
2008-04-22 2008-04-18 39.234 2,199,404 +190 0.88% 86,292,498
2008-04-21 2008-04-17 39.758 2,199,214 +191 0.88% 87,437,047
2008-04-16 2008-04-14 38.554 2,199,023 -1,718 0.88% 84,780,075
2008-04-15 2008-04-11 40.963 2,200,741 +191 0.88% 90,149,205
2008-04-14 2008-04-10 41.120 2,200,550 +573 0.88% 90,487,192
2008-04-09 2008-04-07 45.730 2,199,977 +382 0.88% 100,604,775
2008-04-08 2008-04-03 44.525 2,199,595 +191 0.88% 97,937,240
2008-04-07 2008-04-02 43.163 2,199,404 +381 0.88% 94,933,269
2008-04-02 2008-03-31 44.997 2,199,023 +1,414 0.88% 98,948,485
2008-04-01 2008-03-28 47.459 2,197,609 +381 0.88% 104,295,323
2008-03-31 2008-03-27 44.211 2,197,228 -1,031 0.88% 97,141,271
2008-03-28 2008-03-26 43.268 2,198,259 -1,909 0.88% 95,114,147
2008-03-26 2008-03-20 38.973 2,200,168 +1,222 0.88% 85,746,221
2008-03-19 2008-03-17 42.325 2,198,946 -5,459 0.88% 93,070,519
2008-03-18 2008-03-14 46.201 2,204,405 +6,112 0.88% 101,846,518
2008-03-17 2008-03-13 47.406 2,198,293 +9,779 0.88% 104,212,633
2008-03-13 2008-03-11 49.763 2,188,514 +1,222 0.87% 108,907,840
2008-03-12 2008-03-10 50.916 2,187,292 +955 0.87% 111,367,698
2008-03-11 2008-03-07 52.382 2,186,337 -82,155 0.87% 114,525,795
2008-03-06 2008-03-04 55.106 2,268,492 -6,526 0.91% 125,008,402
2008-03-03 2008-02-28 58.145 2,275,018 +15,272 0.91% 132,279,952
2008-02-29 2008-02-27 58.983 2,259,746 +5,412 0.90% 133,285,906
2008-02-26 2008-02-22 56.364 2,254,334 +190 0.90% 127,062,309
2008-02-25 2008-02-21 58.668 2,254,144 +191 0.90% 132,247,019
2008-02-22 2008-02-20 58.878 2,253,953 -191 0.90% 132,708,084
2008-02-19 2008-02-15 53.430 2,254,144 +4,107 0.90% 120,439,249
2008-02-18 2008-02-14 50.392 2,250,037 +10,442 0.90% 113,383,783
2008-02-15 2008-02-13 46.201 2,239,595 +191 0.89% 103,472,344
2008-02-12 2008-02-06 47.144 2,239,404 +26,153 0.89% 105,575,020
2008-02-11 2008-02-04 50.968 2,213,251 +13,434 0.88% 112,805,356
2008-02-05 2008-02-01 47.354 2,199,817 +573 0.88% 104,169,648
2008-02-04 2008-01-31 44.001 2,199,244 +191 0.88% 96,769,593
2008-02-01 2008-01-30 46.987 2,199,053 +1,496 0.88% 103,327,126
2008-01-31 2008-01-29 51.963 2,197,557 +191 0.88% 114,192,619
2008-01-30 2008-01-28 53.744 2,197,366 +763 0.88% 118,096,213
2008-01-29 2008-01-25 58.983 2,196,603 +25,084 0.88% 129,561,562
2008-01-28 2008-01-24 52.068 2,171,519 +13,434 0.87% 113,067,094
2008-01-25 2008-01-23 54.373 2,158,085 +16,044 0.86% 117,341,629
2008-01-24 2008-01-22 51.073 2,142,041 +27,409 0.86% 109,400,324
2008-01-23 2008-01-21 62.335 2,114,632 +25,913 0.84% 131,815,953
2008-01-22 2008-01-18 67.573 2,088,719 +191 0.83% 141,141,894
2008-01-21 2008-01-17 66.002 2,088,528 -18,273 0.83% 137,846,918
2008-01-17 2008-01-15 70.507 2,106,801 +382 0.84% 148,543,888
2008-01-16 2008-01-14 73.964 2,106,419 +382 0.84% 155,799,361
2008-01-15 2008-01-11 75.012 2,106,037 +9,327 0.84% 157,977,496
2008-01-14 2008-01-10 74.278 2,096,710 +382 0.84% 155,740,229
2008-01-11 2008-01-09 72.916 2,096,328 +382 0.84% 152,856,771
2008-01-10 2008-01-08 70.193 2,095,946 +764 0.84% 147,119,791
2008-01-09 2008-01-07 71.450 2,095,182 +572 0.84% 149,700,185
2008-01-08 2008-01-04 73.335 2,094,610 -2,419 0.84% 153,609,268
2008-01-07 2008-01-03 72.602 2,097,029 +191 0.84% 152,248,800
2008-01-03 2007-12-31 74.697 2,096,838 +3,756 0.84% 156,628,438
2008-01-02 2007-12-27 76.374 2,093,082 +954 0.84% 159,856,382
2007-12-28 2007-12-24 79.307 2,092,128 +8,213 0.84% 165,920,611
2007-12-27 2007-12-20 72.812 2,083,915 +2,801 0.83% 151,733,338
2007-12-21 2007-12-19 72.183 2,081,114 +10,473 0.83% 150,221,225
2007-12-19 2007-12-17 75.536 2,070,641 +3,596 0.83% 156,407,034
2007-12-17 2007-12-13 78.993 2,067,045 +191 0.83% 163,281,689
2007-12-14 2007-12-12 81.193 2,066,854 -32,981 0.83% 167,813,815
2007-12-13 2007-12-11 83.812 2,099,835 +382 0.84% 175,991,367
2007-12-12 2007-12-10 85.803 2,099,453 +573 0.84% 180,138,385
2007-12-11 2007-12-07 89.679 2,098,880 -191 0.84% 188,225,119
2007-12-10 2007-12-06 92.612 2,099,071 +4,200 0.84% 194,399,705
2007-12-07 2007-12-05 91.355 2,094,871 +572 0.84% 191,377,104
2007-12-06 2007-12-04 91.460 2,094,299 +573 0.84% 191,544,258
2007-12-05 2007-12-03 89.679 2,093,726 +7,481 0.84% 187,762,915
2007-12-04 2007-11-30 91.146 2,086,245 +191 0.83% 190,151,944
2007-12-03 2007-11-29 90.098 2,086,054 +1,145 0.83% 187,949,080
2007-11-30 2007-11-28 84.022 2,084,909 +1,496 0.83% 175,177,240
2007-11-29 2007-11-27 83.288 2,083,413 +5,221 0.83% 173,523,663
2007-11-28 2007-11-26 82.345 2,078,192 +1,336 0.83% 171,129,319
2007-11-27 2007-11-23 75.745 2,076,856 +1,306 0.83% 157,311,651
2007-11-26 2007-11-22 78.574 2,075,550 +190 0.83% 163,083,743
2007-11-23 2007-11-21 82.031 2,075,360 +1,306 0.83% 170,243,842
2007-11-22 2007-11-20 85.698 2,074,054 -80,732 0.83% 177,741,799
2007-11-21 2007-11-19 84.441 2,154,786 +572 0.86% 181,951,397
2007-11-20 2007-11-16 85.698 2,154,214 -2,770 0.86% 184,611,332
2007-11-19 2007-11-15 89.574 2,156,984 +3,565 0.86% 193,209,842
2007-11-16 2007-11-14 93.765 2,153,419 +10,824 0.86% 201,914,628
2007-11-15 2007-11-13 86.745 2,142,595 +4,106 0.86% 185,860,299
2007-11-14 2007-11-12 90.307 2,138,489 +764 0.85% 193,121,441
2007-11-13 2007-11-09 96.698 2,137,725 +14,006 0.85% 206,713,931
2007-11-12 2007-11-08 96.489 2,123,719 +9,519 0.85% 204,914,594
2007-11-09 2007-11-07 102.041 2,114,200 -5,954 0.84% 215,735,310
2007-11-08 2007-11-06 97.955 2,120,154 -90,982 0.85% 207,680,263
2007-11-07 2007-11-05 95.441 2,211,136 +1,145 0.88% 211,032,838
2007-11-06 2007-11-02 101.098 2,209,991 +13,625 0.88% 223,426,162
2007-11-05 2007-11-01 104.241 2,196,366 +954 0.88% 228,951,767
2007-11-02 2007-10-31 105.027 2,195,412 +36,386 0.88% 230,577,339
2007-11-01 2007-10-30 106.075 2,159,026 +14,930 0.86% 229,017,733
2007-10-31 2007-10-29 106.336 2,144,096 +41,225 0.86% 227,995,606
2007-10-30 2007-10-26 96.279 2,102,871 +17,186 0.84% 202,462,386
2007-10-29 2007-10-25 94.498 2,085,685 -955 0.83% 197,093,119
2007-10-26 2007-10-24 94.812 2,086,640 +764 0.83% 197,839,185
2007-10-25 2007-10-23 94.603 2,085,876 +25,940 0.83% 197,329,695
2007-10-24 2007-10-22 92.298 2,059,936 +14,388 0.82% 190,127,897
2007-10-23 2007-10-18 99.527 2,045,548 +3,636 0.82% 203,586,740
2007-10-22 2007-10-17 102.774 2,041,912 +58,033 0.82% 209,856,409
2007-10-18 2007-10-16 99.108 1,983,879 +2,002 0.79% 196,617,661
2007-10-17 2007-10-15 103.403 1,981,877 +1,528 0.79% 204,932,132
2007-10-16 2007-10-12 93.450 1,980,349 -80,659 0.79% 185,064,362
2007-10-15 2007-10-11 88.841 2,061,008 -33,027 0.82% 183,101,431
2007-10-12 2007-10-10 86.431 2,094,035 -18,517 0.84% 180,989,797
2007-10-11 2007-10-09 87.374 2,112,552 -1,277 0.84% 184,582,135
2007-10-10 2007-10-08 87.793 2,113,829 -7,827 0.84% 185,579,533
2007-10-09 2007-10-05 89.888 2,121,656 -8,209 0.85% 190,712,195
2007-10-08 2007-10-04 84.336 2,129,865 +3,759 0.85% 179,623,918
2007-10-05 2007-10-03 87.479 2,126,106 +109,722 0.85% 185,989,144
2007-10-04 2007-10-02 91.879 2,016,384 -100,242 0.81% 185,263,150
2007-10-03 2007-09-28 89.679 2,116,626 +26,704 0.85% 189,816,560
2007-10-02 2007-09-27 89.155 2,089,922 -52,481 0.83% 186,327,023
2007-09-28 2007-09-25 89.574 2,142,403 +54,533 0.86% 191,903,763
2007-09-27 2007-09-24 94.184 2,087,870 +45,718 0.83% 196,643,390
2007-09-25 2007-09-21 91.669 2,042,152 -75,215 0.82% 187,202,793
2007-09-24 2007-09-20 86.117 2,117,367 +17,689 0.85% 182,340,930
2007-09-21 2007-09-19 85.593 2,099,678 -3,925 0.84% 179,717,746
2007-09-19 2007-09-17 82.764 2,103,603 +954 0.84% 174,103,331
2007-09-18 2007-09-14 84.022 2,102,649 +3,920 0.84% 176,667,782
2007-09-17 2007-09-13 82.869 2,098,729 +382 0.84% 173,919,811
2007-09-14 2007-09-12 84.441 2,098,347 -6,020 0.84% 177,185,655
2007-09-13 2007-09-11 84.650 2,104,367 +16,036 0.84% 178,134,915
2007-09-12 2007-09-10 83.602 2,088,331 +797,213 0.83% 174,589,626
2007-09-11 2007-09-07 82.345 1,291,118 -4,773 0.52% 106,317,484
2007-09-10 2007-09-06 81.926 1,295,891 +764 0.52% 106,167,462
2007-09-07 2007-09-05 78.993 1,295,127 -191 0.52% 102,305,719
2007-09-06 2007-09-04 79.726 1,295,318 -1,718 0.52% 103,270,734
2007-09-05 2007-09-03 79.202 1,297,036 -1,909 0.52% 102,728,284
2007-09-04 2007-08-31 78.259 1,298,945 -1,146 0.52% 101,654,725
2007-09-03 2007-08-30 77.107 1,300,091 +1,718 0.52% 100,246,166
2007-08-31 2007-08-29 78.259 1,298,373 +4,009 0.52% 101,609,961
2007-08-30 2007-08-28 80.145 1,294,364 +191 0.52% 103,737,092
2007-08-29 2007-08-27 80.669 1,294,173 +1,909 0.52% 104,399,704
2007-08-28 2007-08-24 75.117 1,292,264 +17,563 0.52% 97,070,353
2007-08-27 2007-08-23 75.431 1,274,701 +4,964 0.51% 96,151,714
2007-08-24 2007-08-22 73.021 1,269,737 -1,718 0.51% 92,717,724
2007-08-23 2007-08-21 69.669 1,271,455 -18,136 0.51% 88,580,647
2007-08-22 2007-08-20 68.935 1,289,591 +7,254 0.52% 88,898,431
2007-08-21 2007-08-17 65.478 1,282,337 -49,062 0.51% 83,965,020
2007-08-20 2007-08-16 69.669 1,331,399 -57,462 0.53% 92,756,869
2007-08-17 2007-08-15 76.688 1,388,861 +764 0.55% 106,508,942
2007-08-16 2007-08-14 79.517 1,388,097 +191 0.55% 110,376,800
2007-08-15 2007-08-13 78.574 1,387,906 -191 0.55% 109,052,977
2007-08-14 2007-08-10 78.259 1,388,097 +5,918 0.55% 108,631,712
2007-08-13 2007-08-09 79.936 1,382,179 +382 0.55% 110,485,437
2007-08-10 2007-08-08 78.993 1,381,797 +572 0.55% 109,152,025
2007-08-09 2007-08-07 76.478 1,381,225 +573 0.55% 105,633,945
2007-08-08 2007-08-06 76.374 1,380,652 +573 0.55% 105,445,479
2007-08-07 2007-08-03 79.831 1,380,079 -76,171 0.55% 110,172,988
2007-08-06 2007-08-02 80.669 1,456,250 -572 0.58% 117,474,301
2007-08-03 2007-08-01 84.231 1,456,822 +572 0.58% 122,709,659
2007-08-02 2007-07-31 87.898 1,456,250 +23,481 0.58% 128,001,219
2007-08-01 2007-07-30 85.174 1,432,769 +1,146 0.57% 122,034,585
2007-07-31 2007-07-27 85.174 1,431,623 +573 0.57% 121,936,976
2007-07-30 2007-07-26 88.526 1,431,050 +1,145 0.57% 126,685,738
2007-07-27 2007-07-25 90.412 1,429,905 -55,553 0.57% 129,280,847
2007-07-26 2007-07-24 89.050 1,485,458 +573 0.59% 132,280,403
2007-07-25 2007-07-23 88.945 1,484,885 +37,417 0.59% 132,073,814
2007-07-24 2007-07-20 88.317 1,447,468 +2,863 0.58% 127,835,877
2007-07-23 2007-07-19 88.212 1,444,605 +1,528 0.58% 127,431,681
2007-07-20 2007-07-18 86.850 1,443,077 +191 0.58% 125,331,502
2007-07-19 2007-07-17 89.574 1,442,886 +2,099 0.58% 129,245,176
2007-07-18 2007-07-16 88.736 1,440,787 -4,963 0.58% 127,849,608
2007-07-17 2007-07-13 88.736 1,445,750 -9,545 0.58% 128,290,004
2007-07-16 2007-07-12 88.526 1,455,295 -2,291 0.58% 128,832,061
2007-07-13 2007-07-11 89.993 1,457,586 +98,315 0.58% 131,172,731
2007-07-12 2007-07-10 91.984 1,359,271 +2,482 0.54% 125,030,732
2007-07-11 2007-07-09 92.088 1,356,789 +11,072 0.54% 124,944,573
2007-07-10 2007-07-06 91.146 1,345,717 +17,754 0.54% 122,656,113
2007-07-09 2007-07-05 89.469 1,327,963 -6,109 0.53% 118,811,931
2007-07-06 2007-07-04 85.279 1,334,072 +104,425 0.53% 113,767,937
2007-07-05 2007-07-03 85.383 1,229,647 +59,562 0.49% 104,991,532
2007-07-04 2007-06-29 79.098 1,170,085 -62,235 0.47% 92,550,884
2007-07-03 2007-06-28 77.945 1,232,320 +68,343 0.49% 96,053,377
2007-06-29 2007-06-27 77.736 1,163,977 +99,079 0.47% 90,482,483
2007-06-28 2007-06-26 78.469 1,064,898 -52,498 0.43% 83,561,463
2007-06-27 2007-06-25 78.050 1,117,396 -13,363 0.45% 87,212,672
2007-06-26 2007-06-22 77.212 1,130,759 0.45% 87,307,941

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top