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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.770 12,343,566 +0 0.08% 83,565,942
2025-10-13 2025-10-09 6.700 12,343,566 +0 0.08% 82,701,892
2025-10-10 2025-10-08 6.600 12,343,566 +0 0.08% 81,467,536
2025-10-09 2025-10-06 6.640 12,343,566 +0 0.08% 81,961,278
2025-10-08 2025-10-03 6.650 12,343,566 +0 0.08% 82,084,714
2025-10-06 2025-10-02 6.690 12,343,566 +0 0.08% 82,578,457
2025-10-03 2025-09-30 6.690 12,343,566 +0 0.08% 82,578,457
2025-10-02 2025-09-29 6.760 12,343,566 +0 0.08% 83,442,506
2025-09-30 2025-09-26 6.730 12,343,566 +0 0.08% 83,072,199
2025-09-29 2025-09-25 6.610 12,343,566 +0 0.08% 81,590,971
2025-09-26 2025-09-24 6.800 12,343,566 +0 0.08% 83,936,249
2025-09-25 2025-09-23 6.830 12,343,566 +0 0.08% 84,306,556
2025-09-24 2025-09-22 6.870 12,343,566 +0 0.08% 84,800,298
2025-09-23 2025-09-19 6.930 12,343,566 +0 0.08% 85,540,912
2025-09-22 2025-09-18 6.890 12,343,566 -50,000 0.08% 85,047,170
2025-09-01 2025-08-28 7.080 12,393,566 -2,000 0.08% 87,746,447
2025-08-27 2025-08-25 7.100 12,395,566 -29,600 0.08% 88,008,519
2025-08-18 2025-08-14 7.400 12,425,166 -35,000 0.08% 91,946,228
2025-08-05 2025-08-01 7.290 12,460,166 +32,000 0.08% 90,834,610
2025-08-04 2025-07-31 7.310 12,428,166 -32,000 0.08% 90,849,893
2025-07-28 2025-07-24 7.630 12,460,166 -340,000 0.08% 95,071,067
2025-07-18 2025-07-16 7.570 12,800,166 -36,000 0.09% 96,897,257
2025-07-14 2025-07-10 8.000 12,836,166 -5,310,000 0.09% 102,689,328
2025-07-11 2025-07-09 7.720 18,146,166 -3,000 0.12% 140,088,402
2025-07-10 2025-07-08 7.780 18,149,166 -32,000 0.12% 141,200,511
2025-07-09 2025-07-07 7.840 18,181,166 -6,000 0.12% 142,540,341
2025-07-08 2025-07-04 7.760 18,187,166 -250,000 0.12% 141,132,408
2025-07-04 2025-07-02 7.690 18,437,166 -195,000 0.12% 141,781,807
2025-07-02 2025-06-27 7.660 18,632,166 -122,405 0.13% 142,722,392
2025-06-26 2025-06-24 8.063 18,754,571 -21,204 0.13% 151,217,751
2025-06-25 2025-06-23 8.012 18,775,775 +449,383 0.13% 150,426,909
2025-06-24 2025-06-20 8.012 18,326,392 -29,282 0.13% 146,826,563
2025-06-19 2025-06-17 7.797 18,355,674 -5,856 0.13% 143,111,950
2025-06-18 2025-06-16 7.735 18,361,530 -48,803 0.13% 142,028,900
2025-06-17 2025-06-13 7.674 18,410,333 +292,819 0.13% 141,274,692
2025-06-13 2025-06-11 7.592 18,117,514 -265,490 0.12% 137,542,755
2025-06-11 2025-06-09 7.397 18,383,004 -19,521 0.13% 135,979,859
2025-06-10 2025-06-06 7.387 18,402,525 -11,713 0.13% 135,935,719
2025-06-03 2025-05-30 7.079 18,414,238 -19,521 0.13% 130,362,508
2025-06-02 2025-05-29 6.956 18,433,759 +488,033 0.13% 128,234,412
2025-05-29 2025-05-27 6.803 17,945,726 -12,136 0.12% 122,081,545
2025-05-26 2025-05-22 6.905 17,957,862 -68,324 0.12% 124,003,925
2025-05-23 2025-05-21 6.772 18,026,186 -9,761 0.12% 122,074,854
2025-05-21 2025-05-19 6.618 18,035,947 -131,183 0.12% 119,369,225
2025-05-15 2025-05-13 6.618 18,167,130 -122,984 0.13% 120,237,448
2025-05-14 2025-05-12 6.485 18,290,114 +1,952 0.13% 118,615,387
2025-05-08 2025-05-06 6.280 18,288,162 -97,607 0.13% 114,855,406
2025-04-29 2025-04-25 6.229 18,385,769 -425,564 0.13% 114,526,578
2025-04-28 2025-04-24 6.250 18,811,333 -176,668 0.13% 117,562,906
2025-04-25 2025-04-23 6.239 18,988,001 -46,851 0.13% 118,472,471
2025-04-14 2025-04-10 5.840 19,034,852 -9,761 0.13% 111,159,163
2025-04-09 2025-04-07 5.696 19,044,613 -1,854,525 0.13% 108,484,540
2025-04-03 2025-04-01 6.342 20,899,138 +19,521 0.14% 132,537,852
2025-03-31 2025-03-27 6.260 20,879,617 -39,042 0.14% 130,702,726
2025-03-24 2025-03-20 6.403 20,918,659 -106,977 0.14% 133,947,547
2025-03-21 2025-03-19 6.485 21,025,636 -976 0.14% 136,355,845
2025-03-20 2025-03-18 6.485 21,026,612 -79,062 0.14% 136,362,174
2025-03-19 2025-03-17 6.373 21,105,674 -19,521 0.15% 134,496,356
2025-03-18 2025-03-14 6.362 21,125,195 -300,628 0.15% 134,404,322
2025-03-17 2025-03-13 6.157 21,425,823 -117,128 0.15% 131,926,758
2025-03-14 2025-03-12 6.147 21,542,951 -19,521 0.15% 132,427,247
2025-03-10 2025-03-06 6.024 21,562,472 -39,043 0.15% 129,896,300
2025-03-07 2025-03-05 6.086 21,601,515 -63,444 0.15% 131,459,375
2025-03-06 2025-03-04 5.963 21,664,959 -9,761 0.15% 129,181,928
2025-03-05 2025-03-03 5.952 21,674,720 -74,181 0.15% 129,018,068
2025-03-04 2025-02-28 5.860 21,748,901 -7,809 0.15% 127,454,229
2025-02-28 2025-02-26 5.901 21,756,710 -195,213 0.15% 128,391,601
2025-02-26 2025-02-24 5.891 21,951,923 -34,162 0.15% 129,318,698
2025-02-24 2025-02-20 5.871 21,986,085 -390 0.15% 129,069,442
2025-02-20 2025-02-18 5.871 21,986,475 -58,564 0.15% 129,071,731
2025-02-19 2025-02-17 5.840 22,045,039 -204,974 0.15% 128,737,963
2025-02-11 2025-02-07 5.686 22,250,013 -292,820 0.15% 126,515,623
2025-02-10 2025-02-06 5.676 22,542,833 -19,521 0.16% 127,949,669
2025-02-04 2025-01-28 5.696 22,562,354 +585,639 0.16% 128,522,779
2025-01-27 2025-01-23 5.604 21,976,715 -68,324 0.15% 123,160,377
2025-01-24 2025-01-22 5.502 22,045,039 -21,083 0.15% 121,284,713
2025-01-23 2025-01-21 5.563 22,066,122 -115,567 0.15% 122,757,137
2025-01-20 2025-01-16 5.471 22,181,689 +1,073,673 0.15% 121,354,749
2025-01-17 2025-01-15 5.389 21,108,016 +488,033 0.15% 113,750,697
2025-01-09 2025-01-07 5.379 20,619,983 -674,462 0.14% 110,909,440
2025-01-08 2025-01-06 5.389 21,294,445 -429,469 0.15% 114,755,359
2025-01-03 2024-12-31 5.502 21,723,914 -283,059 0.15% 119,517,986
2024-12-30 2024-12-24 5.389 22,006,973 +596,376 0.15% 118,595,159
2024-12-20 2024-12-18 5.123 21,410,597 +390,427 0.15% 109,678,042
2024-12-18 2024-12-16 5.061 21,020,170 +97,606 0.14% 106,385,902
2024-12-11 2024-12-09 5.875 20,922,564 +1,586,154 0.14% 122,927,978
2024-12-10 2024-12-06 5.753 19,336,410 +16,237 0.14% 111,250,807
2024-12-09 2024-12-05 5.698 19,320,173 -5,412 0.14% 110,086,508
2024-12-06 2024-12-04 5.665 19,325,585 -46,006 0.14% 109,474,637
2024-12-03 2024-11-29 5.498 19,371,591 -18,041 0.14% 106,514,058
2024-11-19 2024-11-15 5.432 19,389,632 -3,249 0.14% 105,323,580
2024-11-18 2024-11-14 5.410 19,392,881 +193,692 0.14% 104,911,264
2024-11-13 2024-11-11 5.465 19,199,189 -104,702 0.14% 104,927,607
2024-11-08 2024-11-06 5.554 19,303,891 -54,124 0.14% 107,211,790
2024-11-06 2024-11-04 5.487 19,358,015 -9,021 0.14% 106,224,816
2024-11-05 2024-11-01 5.465 19,367,036 -72,166 0.14% 105,844,926
2024-10-31 2024-10-29 5.521 19,439,202 -7,577 0.14% 107,316,806
2024-10-25 2024-10-23 5.587 19,446,779 +53,222 0.14% 108,652,114
2024-10-21 2024-10-17 5.587 19,393,557 -5,412 0.14% 108,354,754
2024-10-16 2024-10-14 5.753 19,398,969 -108,790 0.14% 111,610,736
2024-10-09 2024-10-07 6.053 19,507,759 -182,940 0.15% 118,075,553
2024-10-08 2024-10-04 5.875 19,690,699 -31,031 0.15% 115,690,305
2024-10-04 2024-10-02 5.753 19,721,730 -42,397 0.15% 113,467,721
2024-10-02 2024-09-27 5.487 19,764,127 -10,825 0.15% 108,453,307
2024-09-30 2024-09-26 5.565 19,774,952 -72,165 0.15% 110,047,231
2024-09-27 2024-09-25 5.399 19,847,117 -9,021 0.15% 107,148,564
2024-09-25 2024-09-23 5.155 19,856,138 -3,248 0.15% 102,354,679
2024-09-24 2024-09-20 5.077 19,859,386 -36,082 0.15% 100,830,346
2024-09-23 2024-09-19 5.000 19,895,468 +902 0.15% 99,469,667
2024-09-20 2024-09-17 5.000 19,894,566 -10,867 0.15% 99,465,158
2024-09-17 2024-09-13 4.922 19,905,433 -18,041 0.15% 97,974,840
2024-09-13 2024-09-11 4.789 19,923,474 -153,352 0.15% 95,413,270
2024-09-11 2024-09-09 4.889 20,076,826 +36,083 0.15% 98,150,747
2024-09-05 2024-09-03 4.977 20,040,743 +2,706 0.15% 99,751,658
2024-09-03 2024-08-30 5.000 20,038,037 +7,938 0.15% 100,182,457
2024-09-02 2024-08-29 5.066 20,030,099 +27,062 0.15% 101,475,047
2024-08-28 2024-08-26 5.454 20,003,037 -9,020 0.15% 109,099,059
2024-08-27 2024-08-23 5.443 20,012,057 -9,021 0.15% 108,926,409
2024-08-26 2024-08-22 5.443 20,021,078 -1,804 0.15% 108,975,511
2024-08-22 2024-08-20 5.421 20,022,882 -19,846 0.15% 108,541,398
2024-08-21 2024-08-19 5.399 20,042,728 -31,572 0.15% 108,204,609
2024-08-19 2024-08-15 5.199 20,074,300 +27,062 0.15% 104,369,407
2024-08-07 2024-08-05 5.033 20,047,238 +22,552 0.15% 100,895,167
2024-07-31 2024-07-29 5.144 20,024,686 -29,949 0.15% 103,001,526
2024-07-30 2024-07-26 5.033 20,054,635 -1,082 0.15% 100,932,395
2024-07-29 2024-07-25 5.022 20,055,717 +24,355 0.15% 100,715,511
2024-07-19 2024-07-17 5.155 20,031,362 -180 0.15% 103,257,926
2024-07-18 2024-07-16 5.199 20,031,542 -19,469 0.15% 104,147,102
2024-07-17 2024-07-15 5.288 20,051,011 -32,475 0.15% 106,026,547
2024-07-15 2024-07-11 5.155 20,083,486 -627,840 0.15% 103,526,615
2024-07-08 2024-07-04 5.365 20,711,326 -19,846 0.15% 111,125,373
2024-07-04 2024-07-02 6.734 20,731,172 +2,753,271 0.15% 139,606,996
2024-07-03 2024-06-28 6.501 17,977,901 -23,120 0.16% 116,867,211
2024-07-02 2024-06-27 6.462 18,001,021 +171,094 0.16% 116,316,801
2024-06-27 2024-06-25 6.462 17,829,927 -331,400 0.16% 115,211,247
2024-06-21 2024-06-19 6.462 18,161,327 -46,241 0.16% 117,352,647
2024-06-20 2024-06-18 6.319 18,207,568 -26,975 0.16% 115,052,715
2024-06-17 2024-06-13 6.059 18,234,543 -13,102 0.16% 110,491,211
2024-06-13 2024-06-11 6.111 18,247,645 +6,782 0.16% 111,517,673
2024-06-06 2024-06-04 6.241 18,240,863 +38,535 0.16% 113,843,025
2024-06-03 2024-05-30 6.176 18,202,328 -15,414 0.16% 112,421,625
2024-05-31 2024-05-29 6.332 18,217,742 -77,069 0.16% 115,353,384
2024-05-30 2024-05-28 6.475 18,294,811 -7,707 0.16% 118,452,558
2024-05-27 2024-05-23 6.436 18,302,518 +82,464 0.16% 117,790,018
2024-05-24 2024-05-22 6.514 18,220,054 +36,994 0.16% 118,677,762
2024-05-23 2024-05-21 6.501 18,183,060 -23,121 0.16% 118,200,868
2024-05-22 2024-05-20 6.540 18,206,181 -74,758 0.16% 119,059,858
2024-05-21 2024-05-17 6.565 18,280,939 -46,242 0.16% 120,023,140
2024-05-20 2024-05-16 6.514 18,327,181 -137,955 0.16% 119,375,542
2024-05-16 2024-05-13 6.358 18,465,136 -69,362 0.16% 117,399,044
2024-05-14 2024-05-10 6.306 18,534,498 -181,114 0.16% 116,878,079
2024-05-10 2024-05-08 5.956 18,715,612 -115,605 0.16% 111,463,503
2024-05-08 2024-05-06 5.943 18,831,217 -8,327 0.16% 111,907,665
2024-05-06 2024-05-02 5.800 18,839,544 -593,438 0.16% 109,268,223
2024-05-03 2024-04-30 5.969 19,432,982 -53,948 0.17% 115,988,051
2024-05-02 2024-04-29 5.800 19,486,930 -23,121 0.17% 113,023,023
2024-04-30 2024-04-26 5.696 19,510,051 -333,712 0.17% 111,131,940
2024-04-26 2024-04-24 5.657 19,843,763 +82,464 0.17% 112,260,375
2024-04-24 2024-04-22 5.618 19,761,299 +138,726 0.17% 111,024,635
2024-04-23 2024-04-19 5.696 19,622,573 +121,770 0.17% 111,772,880
2024-04-22 2024-04-18 5.683 19,500,803 +631,972 0.17% 110,826,234
2024-04-19 2024-04-17 5.579 18,868,831 -38,535 0.16% 105,276,011
2024-04-18 2024-04-16 5.411 18,907,366 -1,156,046 0.16% 102,301,748
2024-04-16 2024-04-12 5.411 20,063,412 -231,209 0.17% 108,556,746
2024-04-12 2024-04-10 5.450 20,294,621 +231,209 0.18% 110,597,728
2024-04-11 2024-04-09 5.463 20,063,412 -61,656 0.17% 109,598,057
2024-04-05 2024-04-02 5.437 20,125,068 +23,892 0.18% 109,412,603
2024-04-03 2024-03-28 5.411 20,101,176 +38,535 0.18% 108,761,075
2024-04-02 2024-03-27 5.450 20,062,641 +1,154,505 0.17% 109,333,528
2024-03-28 2024-03-26 5.437 18,908,136 +7,707 0.16% 102,796,590
2024-03-26 2024-03-22 5.437 18,900,429 +30,827 0.16% 102,754,690
2024-03-14 2024-03-12 5.450 18,869,602 -38,534 0.16% 102,831,933
2024-03-06 2024-03-04 5.437 18,908,136 -38,535 0.16% 102,796,590
2024-02-28 2024-02-26 5.553 18,946,671 +38,535 0.17% 105,218,632
2024-02-26 2024-02-22 5.514 18,908,136 -362,228 0.16% 104,268,618
2024-02-23 2024-02-21 5.450 19,270,364 -23,121 0.17% 105,015,929
2024-02-20 2024-02-16 5.177 19,293,485 -20,038 0.17% 99,884,833
2024-02-19 2024-02-15 5.099 19,313,523 -7,707 0.17% 98,484,984
2024-02-14 2024-02-07 5.216 19,321,230 -23,121 0.17% 100,780,566
2024-02-08 2024-02-06 5.190 19,344,351 +77,069 0.17% 100,399,170
2024-02-07 2024-02-05 5.047 19,267,282 +6,937 0.17% 97,249,197
2024-02-05 2024-02-01 5.060 19,260,345 +115,604 0.17% 97,464,091
2024-01-31 2024-01-29 5.086 19,144,741 +77,070 0.17% 97,375,911
2024-01-30 2024-01-26 4.957 19,067,671 +77,070 0.17% 94,509,830
2024-01-29 2024-01-25 4.982 18,990,601 +154,139 0.17% 94,620,645
2024-01-26 2024-01-24 4.931 18,836,462 +77,070 0.16% 92,875,016
2024-01-25 2024-01-23 4.723 18,759,392 +77,070 0.16% 88,600,488
2024-01-24 2024-01-22 4.593 18,682,322 -539,488 0.16% 85,812,407
2024-01-19 2024-01-17 4.645 19,221,810 -77,070 0.17% 89,288,037
2024-01-12 2024-01-10 4.853 19,298,880 -61,656 0.17% 93,652,565
2024-01-10 2024-01-08 4.801 19,360,536 -77,070 0.17% 92,946,934
2024-01-09 2024-01-05 4.892 19,437,606 +693,628 0.17% 95,082,391
2024-01-03 2023-12-29 4.775 18,743,978 +3,854 0.16% 89,500,519
2023-12-29 2023-12-27 4.697 18,740,124 +15,414 0.16% 88,023,169
2023-12-14 2023-12-12 4.632 18,724,710 +77,069 0.16% 86,735,979
2023-12-11 2023-12-07 4.541 18,647,641 +9,249 0.16% 84,685,277
2023-12-06 2023-12-04 4.554 18,638,392 -15,414 0.16% 84,885,112
2023-12-04 2023-11-30 4.580 18,653,806 +22,350 0.16% 85,439,388
2023-11-16 2023-11-14 4.515 18,631,456 -771 0.16% 84,128,280
2023-11-13 2023-11-09 4.515 18,632,227 -7,398 0.16% 84,131,761
2023-10-26 2023-10-24 4.567 18,639,625 +157,993 0.16% 85,132,582
2023-10-18 2023-10-16 4.710 18,481,632 -77,070 0.16% 87,048,825
2023-09-20 2023-09-18 4.736 18,558,702 +15,414 0.16% 87,893,434
2023-09-05 2023-08-31 4.528 18,543,288 -15,414 0.16% 83,970,771
2023-08-31 2023-08-29 4.632 18,558,702 +15,414 0.16% 85,967,002
2023-08-30 2023-08-28 4.554 18,543,288 -77,686 0.16% 84,451,979
2023-08-25 2023-08-23 4.451 18,620,974 -409,241 0.16% 82,872,890
2023-08-24 2023-08-22 4.463 19,030,215 -7,707 0.17% 84,941,144
2023-08-21 2023-08-17 4.476 19,037,922 -9,248 0.17% 85,222,566
2023-08-18 2023-08-16 4.476 19,047,170 -29,287 0.17% 85,263,965
2023-08-08 2023-08-04 4.762 19,076,457 -38,535 0.17% 90,840,549
2023-08-04 2023-08-02 4.723 19,114,992 +23,121 0.17% 90,279,984
2023-07-27 2023-07-25 4.840 19,091,871 -38,535 0.17% 92,400,281
2023-07-21 2023-07-19 4.697 19,130,406 +38,535 0.17% 89,856,340
2023-07-19 2023-07-14 4.762 19,091,871 -38,535 0.17% 90,913,950
2023-07-14 2023-07-12 4.632 19,130,406 +38,535 0.17% 88,615,231
2023-07-05 2023-07-03 4.788 19,091,871 -345,272 0.17% 91,409,393
2023-06-27 2023-06-23 5.729 19,437,143 +38,535 0.17% 111,359,300
2023-06-26 2023-06-21 5.772 19,398,608 +2,056,034 0.17% 111,967,917
2023-06-15 2023-06-13 5.900 17,342,574 +29,470 0.17% 102,325,036
2023-06-13 2023-06-09 6.200 17,313,104 -103,146 0.17% 107,332,737
2023-06-02 2023-05-31 5.872 17,416,250 -350,834 0.17% 102,263,317
2023-05-31 2023-05-29 6.057 17,767,084 -126,300 0.17% 107,615,071
2023-05-30 2023-05-25 6.028 17,893,384 +126,300 0.17% 107,870,045
2023-05-29 2023-05-24 6.071 17,767,084 +350,834 0.17% 107,868,283
2023-05-25 2023-05-23 6.185 17,416,250 +702 0.17% 107,723,980
2023-05-24 2023-05-22 6.371 17,415,548 -3,508 0.17% 110,946,263
2023-05-19 2023-05-17 6.100 17,419,056 -223,833 0.17% 106,251,824
2023-05-17 2023-05-15 6.157 17,642,889 +161,384 0.17% 108,622,916
2023-05-16 2023-05-12 6.057 17,481,505 -7,718 0.17% 105,885,321
2023-05-12 2023-05-10 6.185 17,489,223 -391,531 0.17% 108,175,336
2023-05-10 2023-05-08 6.570 17,880,754 -35,084 0.17% 117,477,518
2023-05-08 2023-05-04 6.271 17,915,838 -11,788 0.17% 112,346,051
2023-05-02 2023-04-27 6.028 17,927,626 -1,684 0.17% 108,076,472
2023-04-27 2023-04-25 6.114 17,929,310 +552,915 0.17% 109,619,768
2023-04-26 2023-04-24 5.914 17,376,395 -25,962 0.17% 102,772,231
2023-04-25 2023-04-21 5.943 17,402,357 -5,613 0.17% 103,421,811
2023-04-24 2023-04-20 6.014 17,407,970 -701,669 0.17% 104,695,638
2023-04-20 2023-04-18 6.014 18,109,639 -35,083 0.17% 108,915,641
2023-04-19 2023-04-17 5.986 18,144,722 +28,067 0.17% 108,609,451
2023-04-13 2023-04-11 5.729 18,116,655 -12,630 0.17% 103,793,959
2023-04-06 2023-04-03 5.658 18,129,285 -35,084 0.17% 102,574,449
2023-04-04 2023-03-31 5.629 18,164,369 +28,067 0.17% 102,255,204
2023-03-30 2023-03-28 5.544 18,136,302 +35,084 0.17% 100,546,359
2023-03-29 2023-03-27 5.458 18,101,218 +710,790 0.17% 98,804,013
2023-03-27 2023-03-23 5.416 17,390,428 -14,034 0.17% 94,180,692
2023-03-07 2023-03-03 5.373 17,404,462 -242,075 0.17% 93,512,563
2023-03-03 2023-03-01 5.287 17,646,537 +5,613 0.17% 93,304,246
2023-02-27 2023-02-23 5.302 17,640,924 +7,017 0.17% 93,525,982
2023-02-21 2023-02-17 5.273 17,633,907 -21,050 0.17% 92,986,153
2023-02-20 2023-02-16 5.287 17,654,957 -2,105 0.17% 93,348,766
2023-02-10 2023-02-08 5.373 17,657,062 -119,284 0.17% 94,869,760
2023-02-06 2023-02-02 5.416 17,776,346 -72,973 0.17% 96,270,694
2023-01-31 2023-01-27 5.501 17,849,319 +103,145 0.17% 98,192,194
2023-01-13 2023-01-11 5.173 17,746,174 +14,033 0.17% 91,807,755
2023-01-11 2023-01-09 5.159 17,732,141 +21,050 0.17% 91,482,443
2022-12-13 2022-12-09 4.931 17,711,091 -88,410 0.17% 87,335,221
2022-11-24 2022-11-22 4.646 17,799,501 -140,334 0.17% 82,697,701
2022-11-23 2022-11-21 4.575 17,939,835 +140,334 0.17% 82,071,333
2022-11-17 2022-11-15 4.675 17,799,501 +36,487 0.17% 83,205,049
2022-11-15 2022-11-11 4.504 17,763,014 +7,016 0.17% 79,996,641
2022-11-02 2022-10-31 4.219 17,755,998 +21,050 0.17% 74,903,965
2022-11-01 2022-10-28 4.276 17,734,948 +42,101 0.17% 75,826,181
2022-10-31 2022-10-27 4.290 17,692,847 +14,033 0.17% 75,898,331
2022-10-28 2022-10-26 4.304 17,678,814 -415,677 0.17% 76,090,087
2022-10-27 2022-10-25 4.347 18,094,491 +43,504 0.17% 78,652,806
2022-10-26 2022-10-24 4.375 18,050,987 +14,033 0.17% 78,978,219
2022-10-25 2022-10-21 4.546 18,036,954 +210,500 0.17% 82,001,518
2022-10-21 2022-10-19 4.461 17,826,454 +18,666 0.17% 79,520,172
2022-10-19 2022-10-17 4.432 17,807,788 +210,501 0.17% 78,929,323
2022-10-12 2022-10-10 4.475 17,597,287 +348,027 0.17% 78,748,697
2022-10-11 2022-10-07 4.418 17,249,260 +702 0.17% 76,207,931
2022-10-06 2022-10-03 4.418 17,248,558 -77,183 0.17% 76,204,830
2022-09-29 2022-09-27 4.561 17,325,741 -46,311 0.17% 79,015,047
2022-09-27 2022-09-23 4.675 17,372,052 -7,016 0.17% 81,206,908
2022-09-21 2022-09-19 4.689 17,379,068 -315,751 0.17% 81,487,387
2022-09-16 2022-09-14 4.774 17,694,819 +702 0.17% 84,480,980
2022-09-07 2022-09-05 4.831 17,694,117 -5,052 0.17% 85,486,316
2022-09-06 2022-09-02 4.803 17,699,169 +7,016 0.17% 85,006,236
2022-09-01 2022-08-30 4.817 17,692,153 -21,050 0.17% 85,224,683
2022-08-11 2022-08-09 4.689 17,713,203 +4,210 0.17% 83,054,087
2022-08-10 2022-08-08 4.703 17,708,993 +21,050 0.17% 83,286,731
2022-07-29 2022-07-27 4.703 17,687,943 -21,751 0.17% 83,187,731
2022-07-28 2022-07-26 4.732 17,709,694 -2,807 0.17% 83,794,816
2022-07-19 2022-07-15 4.589 17,712,501 -14,034 0.17% 81,283,757
2022-07-18 2022-07-14 4.632 17,726,535 +23,717 0.17% 82,106,062
2022-07-07 2022-07-05 4.974 17,702,818 -8,420 0.17% 88,051,314
2022-06-29 2022-06-27 4.960 17,711,238 -1,272,827 0.17% 87,840,778
2022-06-28 2022-06-24 5.943 18,984,065 +1,263,003 0.18% 112,828,916
2022-06-27 2022-06-23 6.022 17,721,062 +1,658,370 0.17% 106,715,603
2022-06-24 2022-06-22 6.022 16,062,692 -6,360 0.17% 96,728,958
2022-06-20 2022-06-16 5.975 16,069,052 -21,116 0.17% 96,009,290
2022-06-16 2022-06-14 5.991 16,090,168 +12,720 0.17% 96,388,442
2022-05-25 2022-05-23 5.849 16,077,448 +636 0.17% 94,037,150
2022-05-17 2022-05-13 5.692 16,076,812 +31,801 0.17% 91,505,650
2022-05-16 2022-05-12 5.660 16,045,011 -763 0.17% 90,820,089
2022-05-13 2022-05-11 5.723 16,045,774 -826,807 0.17% 91,833,568
2022-05-05 2022-05-03 5.865 16,872,581 -63,601 0.18% 98,953,181
2022-04-29 2022-04-27 6.163 16,936,182 +218,786 0.18% 104,385,694
2022-04-28 2022-04-26 6.116 16,717,396 +25,440 0.18% 102,248,662
2022-04-26 2022-04-22 6.368 16,691,956 +63,601 0.18% 106,292,264
2022-04-25 2022-04-21 6.289 16,628,355 -318,003 0.18% 104,580,011
2022-04-13 2022-04-11 6.368 16,946,358 -1,437,371 0.18% 107,912,264
2022-04-11 2022-04-07 6.321 18,383,729 +31,800 0.19% 116,198,111
2022-04-07 2022-04-04 6.368 18,351,929 +321,183 0.19% 116,862,762
2022-04-06 2022-04-01 6.305 18,030,746 -12,720 0.19% 113,683,510
2022-04-04 2022-03-31 6.242 18,043,466 -31,801 0.19% 112,628,909
2022-03-31 2022-03-29 6.132 18,075,267 +321,183 0.19% 110,838,013
2022-03-29 2022-03-25 6.038 17,754,084 -311,643 0.19% 107,193,610
2022-03-21 2022-03-17 5.723 18,065,727 -19,080 0.19% 103,394,213
2022-03-17 2022-03-15 5.409 18,084,807 +362,523 0.19% 97,816,411
2022-03-14 2022-03-10 5.676 17,722,284 -19,080 0.19% 100,592,661
2022-03-11 2022-03-09 5.582 17,741,364 +19,080 0.19% 99,027,260
2022-03-10 2022-03-08 5.613 17,722,284 +318,003 0.19% 99,478,061
2022-02-28 2022-02-24 5.802 17,404,281 +19,080 0.18% 100,976,859
2022-01-27 2022-01-25 5.833 17,385,201 -1,908,016 0.18% 101,412,860
2022-01-26 2022-01-24 5.912 19,293,217 -11,829,694 0.20% 114,059,614
2022-01-25 2022-01-21 5.880 31,122,911 -31,801 0.33% 183,016,909
2022-01-19 2022-01-17 5.755 31,154,712 -12,720 0.33% 179,285,114
2022-01-18 2022-01-14 5.755 31,167,432 +12,720 0.33% 179,358,313
2022-01-17 2022-01-13 5.786 31,154,712 -19,080 0.33% 180,264,814
2022-01-13 2022-01-11 5.660 31,173,792 -19,080 0.33% 176,454,012
2022-01-11 2022-01-07 5.503 31,192,872 -19,080 0.33% 171,657,511
2022-01-10 2022-01-06 5.424 31,211,952 -636,005 0.33% 169,308,760
2022-01-07 2022-01-05 5.424 31,847,957 -31,800 0.34% 172,758,760
2022-01-06 2022-01-04 5.362 31,879,757 -6,360 0.34% 170,926,258
2021-12-28 2021-12-22 5.299 31,886,117 -445,204 0.34% 168,954,958
2021-12-20 2021-12-16 5.314 32,331,321 +2,544 0.34% 171,822,310
2021-12-17 2021-12-15 5.346 32,328,777 +31,800 0.34% 172,825,410
2021-12-08 2021-12-06 5.424 32,296,977 -19,080 0.34% 175,194,462
2021-12-06 2021-12-02 5.440 32,316,057 -12,720 0.34% 175,806,071
2021-11-12 2021-11-10 5.314 32,328,777 +19,080 0.34% 171,808,790
2021-11-08 2021-11-04 5.393 32,309,697 -1,908 0.34% 174,247,441
2021-11-02 2021-10-29 5.377 32,311,605 +19,080 0.34% 173,749,691
2021-10-26 2021-10-22 5.566 32,292,525 -31,800 0.34% 179,739,972
2021-10-22 2021-10-20 5.503 32,324,325 +19,080 0.34% 177,884,011
2021-10-19 2021-10-15 5.456 32,305,245 +31,800 0.34% 176,255,192
2021-10-04 2021-09-29 5.472 32,273,445 -31,800 0.34% 176,589,133
2021-09-28 2021-09-24 5.267 32,305,245 -88,404 0.34% 170,159,911
2021-09-27 2021-09-23 5.362 32,393,649 -102,397 0.34% 173,681,538
2021-09-24 2021-09-21 5.236 32,496,046 -25,441 0.34% 170,143,028
2021-09-23 2021-09-20 5.283 32,521,487 -31,800 0.34% 171,810,253
2021-09-21 2021-09-17 5.566 32,553,287 +50,881 0.34% 181,191,372
2021-09-17 2021-09-15 5.676 32,502,406 +25,440 0.34% 184,485,449
2021-09-13 2021-09-09 5.723 32,476,966 -318,003 0.34% 185,872,970
2021-09-09 2021-09-07 5.770 32,794,969 -201,613 0.35% 189,239,893
2021-09-03 2021-09-01 5.692 32,996,582 -19,080 0.35% 187,809,229
2021-09-02 2021-08-31 5.629 33,015,662 -108,121 0.35% 185,841,388
2021-08-26 2021-08-24 5.582 33,123,783 -38,797 0.35% 184,887,559
2021-08-23 2021-08-19 5.566 33,162,580 +216,242 0.35% 184,582,693
2021-08-06 2021-08-04 5.535 32,946,338 -1,970,980 0.35% 182,343,051
2021-08-02 2021-07-29 5.566 34,917,318 +954,008 0.37% 194,349,552
2021-07-30 2021-07-28 5.550 33,963,310 +50,880 0.36% 188,505,540
2021-07-26 2021-07-22 5.676 33,912,430 -5,724 0.36% 192,488,823
2021-07-23 2021-07-21 5.645 33,918,154 -69,960 0.36% 191,454,712
2021-07-21 2021-07-19 5.708 33,988,114 +623,921 0.36% 193,987,209
2021-07-20 2021-07-16 5.786 33,364,193 +15,900 0.35% 193,049,130
2021-07-12 2021-07-08 5.723 33,348,293 +20,352 0.35% 190,859,770
2021-07-09 2021-07-07 5.802 33,327,941 +190,802 0.35% 193,363,391
2021-07-07 2021-07-05 5.786 33,137,139 +24,168 0.35% 191,735,368
2021-07-05 2021-06-30 5.786 33,112,971 +62,328 0.35% 191,595,530
2021-07-02 2021-06-29 5.770 33,050,643 -457,033 0.35% 190,715,232
2021-06-29 2021-06-25 6.825 33,507,676 +542,512 0.35% 228,676,887
2021-06-28 2021-06-24 6.808 32,965,164 +2,509,993 0.35% 224,413,420
2021-06-22 2021-06-18 6.910 30,455,171 +29,379 0.35% 210,436,305
2021-06-16 2021-06-11 7.080 30,425,792 +50,531 0.35% 215,411,465
2021-06-15 2021-06-10 7.080 30,375,261 -76,385 0.35% 215,053,711
2021-06-10 2021-06-08 7.097 30,451,646 -4,701 0.35% 216,112,765
2021-06-01 2021-05-28 7.216 30,456,347 -18,802 0.35% 219,774,480
2021-05-27 2021-05-25 7.182 30,475,149 -176,274 0.35% 218,872,844
2021-05-17 2021-05-13 7.029 30,651,423 +588 0.35% 215,443,941
2021-05-12 2021-05-10 7.080 30,650,835 +47,006 0.35% 217,004,746
2021-05-11 2021-05-07 7.012 30,603,829 -587,579 0.35% 214,588,565
2021-05-04 2021-04-30 6.927 31,191,408 +587,579 0.36% 216,054,333
2021-04-28 2021-04-26 7.080 30,603,829 +45,244 0.35% 216,671,949
2021-04-27 2021-04-23 7.233 30,558,585 +17,627 0.35% 221,032,310
2021-04-22 2021-04-20 7.301 30,540,958 -11,752 0.35% 222,983,917
2021-04-21 2021-04-19 7.199 30,552,710 -29,966 0.35% 219,949,864
2021-04-20 2021-04-16 7.148 30,582,676 -64,634 0.35% 218,604,132
2021-04-19 2021-04-15 7.046 30,647,310 -29,379 0.35% 215,936,618
2021-04-16 2021-04-14 6.978 30,676,689 -58,758 0.35% 214,055,274
2021-04-15 2021-04-13 6.927 30,735,447 +299,666 0.35% 212,896,016
2021-04-14 2021-04-12 6.893 30,435,781 -75,798 0.35% 209,784,340
2021-04-13 2021-04-09 6.791 30,511,579 -4,701 0.35% 207,191,136
2021-04-12 2021-04-08 6.791 30,516,280 +49,357 0.35% 207,223,058
2021-04-09 2021-04-07 6.757 30,466,923 -23,503 0.35% 205,850,864
2021-04-01 2021-03-30 6.808 30,490,426 -41,131 0.35% 207,566,411
2021-03-31 2021-03-29 6.808 30,531,557 +367,237 0.35% 207,846,414
2021-03-30 2021-03-26 6.637 30,164,320 +546,449 0.34% 200,212,753
2021-03-25 2021-03-23 6.654 29,617,871 +722,135 0.34% 197,089,817
2021-03-24 2021-03-22 6.671 28,895,736 -11,752 0.33% 192,776,202
2021-03-19 2021-03-17 6.637 28,907,488 -5,876 0.33% 191,870,653
2021-03-18 2021-03-16 6.620 28,913,364 -23,503 0.33% 191,417,578
2021-03-17 2021-03-15 6.603 28,936,867 -4,700 0.33% 191,080,701
2021-03-16 2021-03-12 6.484 28,941,567 -11,752 0.33% 187,663,845
2021-03-15 2021-03-11 6.569 28,953,319 -216,817 0.33% 190,203,827
2021-03-11 2021-03-09 6.365 29,170,136 -29,379 0.33% 185,670,817
2021-03-10 2021-03-08 6.399 29,199,515 +29,379 0.33% 186,851,709
2021-03-01 2021-02-25 6.467 29,170,136 +293,790 0.33% 188,649,493
2021-02-26 2021-02-24 6.263 28,876,346 +170,398 0.33% 180,852,138
2021-02-17 2021-02-11 6.195 28,705,948 -4,113 0.33% 177,830,754
2021-02-08 2021-02-04 5.974 28,710,061 +15,864 0.33% 171,504,225
2021-01-29 2021-01-27 6.127 28,694,197 -4,113 0.33% 175,804,573
2021-01-28 2021-01-26 6.127 28,698,310 -299,665 0.33% 175,829,773
2021-01-26 2021-01-22 5.923 28,997,975 -26,089 0.33% 171,743,578
2021-01-21 2021-01-19 6.178 29,024,064 -51,471 0.33% 179,307,494
2021-01-20 2021-01-18 5.991 29,075,535 +2,937 0.33% 174,182,280
2021-01-18 2021-01-14 5.820 29,072,598 -25,266 0.33% 169,216,825
2021-01-08 2021-01-06 5.650 29,097,864 -596 0.33% 164,411,725
2021-01-04 2020-12-29 5.565 29,098,460 -20,565 0.33% 161,938,961
2020-12-30 2020-12-28 5.582 29,119,025 -5,876 0.33% 162,548,986
2020-12-29 2020-12-24 5.480 29,124,901 +705 0.33% 159,607,730
2020-12-28 2020-12-22 5.497 29,124,196 -22,328 0.33% 160,099,531
2020-12-22 2020-12-18 5.565 29,146,524 -58,758 0.33% 162,206,448
2020-12-18 2020-12-16 5.633 29,205,282 -34,079 0.33% 164,521,625
2020-12-17 2020-12-15 5.548 29,239,361 -47,007 0.33% 162,225,481
2020-12-16 2020-12-14 5.582 29,286,368 +58,758 0.33% 163,483,133
2020-12-15 2020-12-11 5.616 29,227,610 -58,758 0.33% 164,149,981
2020-12-14 2020-12-10 5.565 29,286,368 +58,758 0.33% 162,984,708
2020-12-11 2020-12-09 5.667 29,227,610 +118,104 0.33% 165,642,253
2020-12-09 2020-12-07 5.735 29,109,506 -5,876 0.33% 166,954,576
2020-12-03 2020-12-01 5.940 29,115,382 +293,789 0.33% 172,934,448
2020-12-02 2020-11-30 5.701 28,821,593 +11,752 0.33% 164,322,253
2020-12-01 2020-11-27 5.872 28,809,841 -1,410 0.33% 169,158,392
2020-11-27 2020-11-25 5.667 28,811,251 +1,308,091 0.33% 163,282,613
2020-11-24 2020-11-20 5.582 27,503,160 -588 0.31% 153,528,862
2020-11-20 2020-11-18 5.769 27,503,748 +11,752 0.31% 158,681,088
2020-11-17 2020-11-13 5.667 27,491,996 -588 0.31% 155,805,971
2020-11-16 2020-11-12 5.820 27,492,584 +58,758 0.31% 160,020,366
2020-11-13 2020-11-11 5.940 27,433,826 -528,821 0.31% 162,946,636
2020-11-12 2020-11-10 5.769 27,962,647 +14,689 0.32% 161,328,676
2020-11-11 2020-11-09 5.667 27,947,958 +5,876 0.32% 158,390,054
2020-11-06 2020-11-04 5.531 27,942,082 +5,876 0.32% 154,552,387
2020-11-05 2020-11-03 5.633 27,936,206 -2,115 0.32% 157,372,560
2020-11-02 2020-10-29 5.514 27,938,321 -91,075 0.32% 154,056,102
2020-10-28 2020-10-23 5.855 28,029,396 +276,162 0.32% 164,098,939
2020-10-21 2020-10-19 5.701 27,753,234 -440,684 0.32% 158,231,154
2020-10-20 2020-10-16 5.599 28,193,918 -246,783 0.32% 157,864,661
2020-10-16 2020-10-14 5.293 28,440,701 +2,210 0.33% 150,533,888
2020-10-15 2020-10-12 5.293 28,438,491 +646,337 0.33% 150,522,190
2020-10-08 2020-10-06 5.089 27,792,154 +117,516 0.32% 141,425,261
2020-10-07 2020-10-05 5.089 27,674,638 -59,463 0.32% 140,827,260
2020-09-30 2020-09-28 5.123 27,734,101 +20,565 0.32% 142,073,860
2020-09-24 2020-09-22 5.293 27,713,536 -29,379 0.32% 146,685,073
2020-09-22 2020-09-18 5.395 27,742,915 -5,875 0.32% 149,673,511
2020-09-14 2020-09-10 5.429 27,748,790 +12,926 0.32% 150,649,719
2020-09-11 2020-09-09 5.480 27,735,864 -58,758 0.32% 151,995,651
2020-09-10 2020-09-08 5.480 27,794,622 +58,758 0.32% 152,317,652
2020-09-08 2020-09-04 5.429 27,735,864 -235 0.32% 150,579,543
2020-09-07 2020-09-03 5.446 27,736,099 +117,516 0.32% 151,052,859
2020-09-03 2020-09-01 5.480 27,618,583 +17,627 0.32% 151,352,938
2020-08-31 2020-08-27 5.701 27,600,956 +58,758 0.32% 157,362,963
2020-08-27 2020-08-25 5.769 27,542,198 -705 0.31% 158,902,923
2020-08-26 2020-08-24 5.769 27,542,903 -26,441 0.31% 158,906,991
2020-08-25 2020-08-21 5.786 27,569,344 -15,864 0.32% 159,528,742
2020-08-20 2020-08-18 5.889 27,585,208 +11,751 0.32% 162,437,372
2020-08-04 2020-07-31 5.752 27,573,457 +3,526 0.32% 158,613,998
2020-07-30 2020-07-28 5.752 27,569,931 +5,875 0.32% 158,593,715
2020-07-27 2020-07-23 5.889 27,564,056 -146,894 0.32% 162,312,817
2020-07-21 2020-07-17 6.059 27,710,950 +146,894 0.32% 167,893,934
2020-07-17 2020-07-15 6.042 27,564,056 -39,367 0.32% 166,534,826
2020-07-16 2020-07-14 6.127 27,603,423 +23,503 0.32% 169,121,582
2020-07-13 2020-07-09 6.365 27,579,920 +146,895 0.32% 175,548,934
2020-07-10 2020-07-08 6.450 27,433,025 +164,522 0.31% 176,948,343
2020-07-09 2020-07-07 6.433 27,268,503 +305,541 0.31% 175,423,062
2020-07-08 2020-07-06 6.688 26,962,962 -88,137 0.31% 180,340,696
2020-07-06 2020-07-02 6.025 27,051,099 -23,503 0.31% 162,975,292
2020-06-26 2020-06-23 5.838 27,074,602 -172,748 0.31% 158,048,287
2020-06-19 2020-06-17 5.906 27,247,350 -5,876 0.31% 160,911,594
2020-06-17 2020-06-15 5.735 27,253,226 -17,628 0.31% 156,308,074
2020-06-11 2020-06-09 5.974 27,270,854 +9,989 0.31% 162,906,888
2020-06-08 2020-06-04 5.923 27,260,865 -4,113 0.31% 161,455,360
2020-06-05 2020-06-03 5.923 27,264,978 +184,500 0.31% 161,479,720
2020-06-03 2020-06-01 5.855 27,080,478 -589,342 0.31% 158,543,470
2020-06-02 2020-05-29 5.735 27,669,820 -1,183,384 0.32% 158,697,406
2020-05-27 2020-05-25 5.701 28,853,204 -58,758 0.33% 164,502,478
2020-05-26 2020-05-22 5.667 28,911,962 -267,936 0.33% 163,853,374
2020-05-25 2020-05-21 6.775 29,179,898 +1,242,142 0.33% 197,696,619
2020-05-22 2020-05-20 6.793 27,937,756 +1,971,379 0.32% 189,792,557
2020-05-20 2020-05-18 6.738 25,966,377 +167,658 0.32% 174,973,760
2020-05-13 2020-05-11 6.940 25,798,719 -2,731 0.32% 179,040,425
2020-05-08 2020-05-06 6.775 25,801,450 +4,369 0.32% 174,807,308
2020-05-05 2020-04-29 6.940 25,797,081 +10,923 0.32% 179,029,058
2020-04-29 2020-04-27 6.812 25,786,158 -27,306 0.32% 175,648,048
2020-04-24 2020-04-22 6.629 25,813,464 +41,505 0.32% 171,107,327
2020-04-23 2020-04-21 6.610 25,771,959 +2,730 0.32% 170,360,294
2020-04-22 2020-04-20 6.720 25,769,229 +656 0.32% 173,173,421
2020-04-20 2020-04-16 6.738 25,768,573 +98,301 0.32% 173,640,863
2020-04-17 2020-04-15 6.848 25,670,272 -13,653 0.32% 175,798,765
2020-04-16 2020-04-14 6.922 25,683,925 +38,228 0.32% 177,773,467
2020-04-14 2020-04-08 6.867 25,645,697 +21,845 0.32% 176,100,068
2020-04-09 2020-04-07 6.995 25,623,852 +27,306 0.32% 179,234,467
2020-04-03 2020-04-01 6.775 25,596,546 +5,461 0.31% 173,419,064
2020-03-31 2020-03-27 6.940 25,591,085 +76,456 0.31% 177,599,467
2020-03-26 2020-03-24 6.793 25,514,629 -16,383 0.31% 173,331,269
2020-03-24 2020-03-20 6.757 25,531,012 -273,059 0.31% 172,507,565
2020-03-20 2020-03-18 6.574 25,804,071 +27,306 0.32% 169,627,564
2020-03-19 2020-03-17 6.775 25,776,765 -83,010 0.32% 174,640,065
2020-03-17 2020-03-13 7.031 25,859,775 -21,845 0.32% 181,831,748
2020-03-11 2020-03-09 7.178 25,881,620 -180,219 0.32% 185,776,712
2020-03-09 2020-03-05 7.617 26,061,839 +81,918 0.32% 198,523,597
2020-03-04 2020-03-02 7.526 25,979,921 +27,306 0.32% 195,520,994
2020-02-26 2020-02-24 7.581 25,952,615 +5,461 0.32% 196,741,154
2020-02-18 2020-02-14 7.746 25,947,154 +136,529 0.32% 200,975,837
2020-02-13 2020-02-11 7.727 25,810,625 -657 0.32% 199,445,720
2020-02-07 2020-02-05 7.617 25,811,282 -18,022 0.32% 196,615,003
2020-02-04 2020-01-31 7.471 25,829,304 +65,534 0.32% 192,968,586
2020-02-03 2020-01-30 7.544 25,763,770 -80,825 0.32% 194,366,036
2020-01-30 2020-01-24 8.020 25,844,595 -34,406 0.32% 207,280,091
2020-01-29 2020-01-22 8.240 25,879,001 -273,058 0.32% 213,242,502
2020-01-23 2020-01-21 8.148 26,152,059 -10,159 0.32% 213,098,134
2020-01-20 2020-01-16 8.350 26,162,218 -1,311 0.32% 218,450,554
2020-01-17 2020-01-15 8.368 26,163,529 +12,015 0.32% 218,940,583
2020-01-16 2020-01-14 8.368 26,151,514 +163,835 0.32% 218,840,040
2020-01-15 2020-01-13 8.423 25,987,679 +8,192 0.32% 218,896,629
2020-01-13 2020-01-09 8.350 25,979,487 -243,023 0.32% 216,924,778
2020-01-10 2020-01-08 8.240 26,222,510 +436,894 0.32% 216,073,010
2020-01-03 2019-12-31 8.551 25,785,616 +835,014 0.32% 220,499,769
2019-12-09 2019-12-05 7.910 24,950,602 -262,136 0.31% 197,368,810
2019-12-04 2019-12-02 7.874 25,212,738 +43,689 0.31% 198,519,062
2019-11-29 2019-11-27 8.130 25,169,049 +10,923 0.31% 204,627,277
2019-11-22 2019-11-20 8.148 25,158,126 +1,092,235 0.31% 204,999,144
2019-11-21 2019-11-19 8.313 24,065,891 +16,384 0.30% 200,065,197
2019-11-18 2019-11-14 8.332 24,049,507 -81,918 0.30% 200,369,366
2019-11-08 2019-11-06 8.606 24,131,425 +10,922 0.30% 207,679,952
2019-11-07 2019-11-05 8.625 24,120,503 +21,845 0.30% 208,027,627
2019-11-04 2019-10-31 8.332 24,098,658 -4,369 0.30% 200,778,869
2019-11-01 2019-10-30 8.295 24,103,027 +12,015 0.30% 199,932,565
2019-10-30 2019-10-28 8.478 24,091,012 +81,917 0.30% 204,244,224
2019-10-29 2019-10-25 8.332 24,009,095 +4,369 0.30% 200,032,671
2019-10-24 2019-10-22 8.350 24,004,726 -436,894 0.30% 200,435,823
2019-10-23 2019-10-21 8.277 24,441,620 -546,118 0.30% 202,293,613
2019-10-22 2019-10-18 8.039 24,987,738 -16,383 0.31% 200,865,436
2019-10-15 2019-10-11 7.855 25,004,121 +79,187 0.31% 196,418,610
2019-10-11 2019-10-09 7.709 24,924,934 -54,612 0.31% 192,145,342
2019-10-09 2019-10-04 7.617 24,979,546 +546 0.31% 190,279,333
2019-09-30 2019-09-26 7.727 24,979,000 +40,959 0.31% 193,019,527
2019-09-27 2019-09-25 7.654 24,938,041 -10,922 0.31% 190,876,457
2019-09-20 2019-09-18 7.782 24,948,963 +4,915 0.31% 194,157,950
2019-09-16 2019-09-12 8.020 24,944,048 +109,223 0.31% 200,057,479
2019-09-09 2019-09-05 7.709 24,834,825 +5,461 0.31% 191,450,695
2019-09-05 2019-09-03 7.471 24,829,364 -38,228 0.31% 185,498,118
2019-08-30 2019-08-28 7.379 24,867,592 -54,612 0.31% 183,506,955
2019-08-29 2019-08-27 7.306 24,922,204 -466,930 0.31% 182,084,547
2019-08-26 2019-08-22 7.379 25,389,134 +136,529 0.31% 187,355,602
2019-08-23 2019-08-21 7.434 25,252,605 -32,767 0.31% 187,735,311
2019-08-20 2019-08-16 7.416 25,285,372 +54,612 0.31% 187,515,909
2019-08-15 2019-08-13 7.361 25,230,760 -109,224 0.31% 185,724,900
2019-08-14 2019-08-12 7.453 25,339,984 +5,462 0.31% 188,848,915
2019-08-12 2019-08-08 7.508 25,334,522 +109,223 0.31% 190,199,915
2019-08-09 2019-08-07 7.471 25,225,299 +5,461 0.31% 188,456,115
2019-08-06 2019-08-02 7.837 25,219,838 +54,612 0.31% 197,651,361
2019-08-01 2019-07-30 8.075 25,165,226 -1,312 0.31% 203,213,789
2019-07-31 2019-07-29 8.093 25,166,538 +191,141 0.31% 203,685,210
2019-07-29 2019-07-25 8.203 24,975,397 -22,937 0.31% 204,882,169
2019-07-24 2019-07-22 8.130 24,998,334 -19,660 0.31% 203,239,344
2019-07-19 2019-07-17 8.167 25,017,994 -27,306 0.31% 204,315,395
2019-07-18 2019-07-16 8.130 25,045,300 +14,199 0.31% 203,621,183
2019-07-17 2019-07-15 8.130 25,031,101 +10,922 0.31% 203,505,744
2019-07-16 2019-07-12 8.148 25,020,179 -27,306 0.31% 203,875,093
2019-07-09 2019-07-05 8.130 25,047,485 -21,844 0.31% 203,638,947
2019-07-05 2019-07-03 8.222 25,069,329 -780,949 0.31% 206,111,773
2019-06-28 2019-06-26 8.057 25,850,278 -14,417 0.32% 208,272,362
2019-06-27 2019-06-25 8.057 25,864,695 -245,753 0.32% 208,388,518
2019-06-26 2019-06-24 8.167 26,110,448 -5,632,112 0.32% 213,237,180
2019-06-25 2019-06-21 8.093 31,742,560 -109,223 0.39% 256,908,200
2019-06-21 2019-06-19 8.093 31,851,783 -32,767 0.39% 257,792,196
2019-06-12 2019-06-10 8.075 31,884,550 +21,844 0.39% 257,473,555
2019-06-10 2019-06-05 7.984 31,862,706 +16,384 0.39% 254,379,959
2019-06-06 2019-06-04 7.984 31,846,322 -4,588 0.39% 254,249,156
2019-06-03 2019-05-30 8.057 31,850,910 -72,087 0.39% 256,618,682
2019-05-30 2019-05-28 8.039 31,922,997 -27,306 0.39% 256,614,933
2019-05-29 2019-05-27 8.986 31,950,303 +21,845 0.39% 287,101,243
2019-05-28 2019-05-24 9.005 31,928,458 +1,798,483 0.39% 287,524,612
2019-05-20 2019-05-16 9.025 30,129,975 +515,253 0.39% 271,913,535
2019-05-16 2019-05-14 9.044 29,614,722 -51,525 0.39% 267,838,299
2019-05-15 2019-05-10 9.141 29,666,247 -82,440 0.39% 271,183,097
2019-05-10 2019-05-08 9.335 29,748,687 -30,916 0.39% 277,710,295
2019-05-09 2019-05-07 9.490 29,779,603 +72,136 0.39% 282,622,585
2019-05-08 2019-05-06 9.471 29,707,467 -103,051 0.39% 281,361,420
2019-05-02 2019-04-29 9.782 29,810,518 -2,576 0.39% 291,594,387
2019-04-30 2019-04-26 9.665 29,813,094 -92,746 0.39% 288,147,923
2019-04-29 2019-04-25 9.665 29,905,840 +25,763 0.39% 289,044,327
2019-04-18 2019-04-16 9.937 29,880,077 -15,458 0.39% 296,914,068
2019-04-17 2019-04-15 9.723 29,895,535 +30,916 0.39% 290,685,358
2019-04-16 2019-04-12 9.704 29,864,619 +15,457 0.39% 289,805,140
2019-04-15 2019-04-11 9.723 29,849,162 +1,061,422 0.39% 290,234,456
2019-04-10 2019-04-08 9.956 28,787,740 +179,824 0.38% 286,618,381
2019-04-08 2019-04-03 9.859 28,607,916 +21,640 0.37% 282,051,904
2019-04-03 2019-04-01 9.859 28,586,276 +103,051 0.37% 281,838,550
2019-04-02 2019-03-29 9.704 28,483,225 +273,084 0.37% 276,400,145
2019-03-26 2019-03-22 10.092 28,210,141 +46,373 0.37% 284,700,154
2019-03-21 2019-03-19 10.306 28,163,768 +135,512 0.37% 290,244,755
2019-03-19 2019-03-15 10.209 28,028,256 -10,305 0.37% 286,128,370
2019-03-14 2019-03-12 10.209 28,038,561 +50,495 0.37% 286,233,569
2019-03-13 2019-03-11 10.092 27,988,066 +30,915 0.36% 282,458,946
2019-03-12 2019-03-08 9.937 27,957,151 -10,305 0.36% 277,806,226
2019-03-08 2019-03-06 10.383 27,967,456 -10,305 0.36% 290,392,802
2019-03-07 2019-03-05 10.306 27,977,761 -12,366 0.36% 288,327,840
2019-03-06 2019-03-04 10.325 27,990,127 +36,067 0.37% 288,998,509
2019-03-05 2019-03-01 10.092 27,954,060 -51,525 0.36% 282,115,753
2019-03-04 2019-02-28 9.898 28,005,585 +15,458 0.37% 277,200,447
2019-03-01 2019-02-27 9.976 27,990,127 +185,491 0.37% 279,220,364
2019-02-28 2019-02-26 10.014 27,804,636 -51,526 0.36% 278,449,227
2019-02-27 2019-02-25 10.247 27,856,162 +731,660 0.36% 285,452,797
2019-02-25 2019-02-21 9.685 27,124,502 -2,061 0.35% 262,688,718
2019-02-22 2019-02-20 9.723 27,126,563 -51 0.35% 263,761,618
2019-02-21 2019-02-19 9.607 27,126,614 -221,559 0.35% 260,603,286
2019-02-15 2019-02-13 9.723 27,348,173 -294,210 0.36% 265,916,414
2019-02-14 2019-02-12 9.665 27,642,383 +25,763 0.36% 267,167,683
2019-02-11 2019-02-04 9.820 27,616,620 -257,627 0.36% 271,206,530
2019-02-08 2019-01-31 9.859 27,874,247 -77,288 0.36% 274,818,495
2019-02-01 2019-01-30 9.723 27,951,535 -2,576 0.36% 271,783,126
2019-01-30 2019-01-28 9.626 27,954,111 -515,254 0.36% 269,095,517
2019-01-29 2019-01-25 9.568 28,469,365 -21,125 0.37% 272,397,929
2019-01-28 2019-01-24 9.549 28,490,490 +77,288 0.37% 272,047,114
2019-01-25 2019-01-23 9.413 28,413,202 -428,176 0.37% 267,449,025
2019-01-22 2019-01-18 9.452 28,841,378 -15,457 0.38% 272,598,881
2019-01-21 2019-01-17 9.413 28,856,835 -51,526 0.38% 271,624,873
2019-01-17 2019-01-15 9.258 28,908,361 +32,977 0.38% 267,621,469
2019-01-14 2019-01-10 9.180 28,875,384 -28,339 0.38% 265,074,536
2019-01-11 2019-01-09 9.238 28,903,723 -21,126 0.38% 267,017,571
2019-01-09 2019-01-07 9.122 28,924,849 -25,762 0.38% 263,844,509
2019-01-08 2019-01-04 9.025 28,950,611 +15,457 0.38% 261,270,146
2019-01-04 2019-01-02 9.044 28,935,154 +21,023 0.38% 261,692,223
2019-01-03 2018-12-31 9.238 28,914,131 -128,195 0.38% 267,113,722
2019-01-02 2018-12-27 9.122 29,042,326 -12,881 0.38% 264,916,101
2018-12-21 2018-12-19 9.296 29,055,207 +1,236 0.38% 270,108,710
2018-12-20 2018-12-18 9.277 29,053,971 +36,068 0.38% 269,533,342
2018-12-18 2018-12-14 9.296 29,017,903 +10,305 0.38% 269,761,917
2018-12-14 2018-12-12 9.296 29,007,598 +15,458 0.38% 269,666,118
2018-12-12 2018-12-10 9.219 28,992,140 +15,457 0.38% 267,271,705
2018-12-05 2018-12-03 9.704 28,976,683 +516 0.38% 281,188,643
2018-11-28 2018-11-26 9.704 28,976,167 -13,397 0.38% 281,183,635
2018-11-20 2018-11-16 9.626 28,989,564 -515 0.38% 279,063,130
2018-11-07 2018-11-05 9.685 28,990,079 -15,458 0.38% 280,756,000
2018-11-05 2018-11-01 9.490 29,005,537 -25,763 0.38% 275,276,331
2018-11-02 2018-10-31 9.413 29,031,300 -25,762 0.38% 273,267,085
2018-11-01 2018-10-30 9.335 29,057,062 +51,525 0.38% 271,253,829
2018-10-26 2018-10-24 9.393 29,005,537 -25,763 0.38% 272,461,644
2018-10-25 2018-10-23 9.316 29,031,300 -103,050 0.38% 270,449,898
2018-10-24 2018-10-22 9.413 29,134,350 +97,898 0.38% 274,237,078
2018-10-18 2018-10-15 9.141 29,036,452 +25,763 0.38% 265,426,058
2018-10-15 2018-10-11 9.238 29,010,689 -11,851 0.38% 268,005,741
2018-10-12 2018-10-10 9.432 29,022,540 -5,153 0.38% 273,747,895
2018-10-11 2018-10-09 9.335 29,027,693 -1,546 0.38% 270,979,663
2018-10-03 2018-09-28 9.723 29,029,239 +25,763 0.38% 282,262,041
2018-09-21 2018-09-19 9.355 29,003,476 -566,779 0.38% 271,316,490
2018-09-18 2018-09-14 9.064 29,570,255 +54,102 0.39% 268,010,033
2018-09-17 2018-09-13 9.083 29,516,153 +15,458 0.38% 268,092,526
2018-09-14 2018-09-12 8.986 29,500,695 -48,950 0.38% 265,089,386
2018-09-12 2018-09-10 9.083 29,549,645 +515,254 0.39% 268,396,731
2018-09-03 2018-08-30 9.510 29,034,391 -51,525 0.38% 276,113,666
2018-08-31 2018-08-29 9.646 29,085,916 -17,004 0.38% 280,555,144
2018-08-30 2018-08-28 9.704 29,102,920 -6,183 0.38% 282,413,642
2018-08-29 2018-08-27 9.646 29,109,103 -34,007 0.38% 280,778,799
2018-08-28 2018-08-24 9.393 29,143,110 +104,082 0.38% 273,753,927
2018-08-22 2018-08-20 9.393 29,039,028 -4,947 0.38% 272,776,240
2018-08-16 2018-08-14 9.529 29,043,975 +5,153 0.38% 276,768,492
2018-08-15 2018-08-13 9.452 29,038,822 +51,525 0.38% 274,465,055
2018-08-13 2018-08-09 9.859 28,987,297 +92,746 0.38% 285,792,307
2018-08-10 2018-08-08 9.723 28,894,551 -2,061 0.38% 280,952,420
2018-08-09 2018-08-07 9.626 28,896,612 -25,763 0.38% 278,168,344
2018-08-06 2018-08-02 9.432 28,922,375 -386,440 0.38% 272,803,114
2018-08-03 2018-08-01 9.646 29,308,815 +51,525 0.38% 282,705,169
2018-08-02 2018-07-31 9.762 29,257,290 -25,762 0.38% 285,615,112
2018-08-01 2018-07-30 9.704 29,283,052 +309,152 0.38% 284,161,636
2018-07-31 2018-07-27 9.646 28,973,900 -77,288 0.38% 279,474,667
2018-07-30 2018-07-26 9.646 29,051,188 -1,159,321 0.38% 280,220,167
2018-07-26 2018-07-24 9.762 30,210,509 -1,236,608 0.39% 294,920,614
2018-07-25 2018-07-23 9.490 31,447,117 +152,515 0.41% 298,448,085
2018-07-17 2018-07-13 9.335 31,294,602 -39,159 0.41% 292,141,739
2018-07-16 2018-07-12 9.316 31,333,761 -103,051 0.41% 291,899,173
2018-07-13 2018-07-11 9.355 31,436,812 -10,305 0.41% 294,079,423
2018-07-12 2018-07-10 9.452 31,447,117 +18,549 0.41% 297,227,439
2018-07-11 2018-07-09 9.316 31,428,568 -541,016 0.41% 292,782,377
2018-07-09 2018-07-05 9.083 31,969,584 +257,627 0.42% 290,376,816
2018-07-06 2018-07-04 9.238 31,711,957 +309,152 0.41% 292,960,520
2018-07-05 2018-07-03 9.374 31,402,805 +103,051 0.41% 294,370,764
2018-07-04 2018-06-29 9.529 31,299,754 -515,254 0.41% 298,264,467
2018-07-03 2018-06-28 9.316 31,815,008 +11,851 0.41% 296,382,376
2018-06-29 2018-06-27 9.316 31,803,157 +512,677 0.41% 296,271,974
2018-06-28 2018-06-26 9.588 31,290,480 +51,526 0.41% 299,997,942
2018-06-27 2018-06-25 9.743 31,238,954 +901,693 0.41% 304,354,202
2018-06-26 2018-06-22 9.840 30,337,261 -5,152 0.40% 298,513,123
2018-06-20 2018-06-15 10.170 30,342,413 -515,254 0.40% 308,574,834
2018-06-19 2018-06-14 10.073 30,857,667 +25,763 0.40% 310,820,423
2018-06-15 2018-06-13 10.247 30,831,904 +526,074 0.40% 315,946,369
2018-06-14 2018-06-12 10.422 30,305,830 -564,718 0.40% 315,849,046
2018-06-13 2018-06-11 10.364 30,870,548 +27,823 0.40% 319,937,169
2018-06-12 2018-06-08 10.344 30,842,725 +1,056,270 0.40% 319,050,223
2018-06-11 2018-06-07 10.597 29,786,455 -485,369 0.39% 315,638,931
2018-06-08 2018-06-06 10.500 30,271,824 -631,185 0.39% 317,844,687
2018-06-07 2018-06-05 10.403 30,903,009 -73,166 0.40% 321,473,116
2018-06-06 2018-06-04 10.539 30,976,175 -1,031 0.40% 326,442,519
2018-06-01 2018-05-30 10.209 30,977,206 +52,556 0.40% 316,232,928
2018-05-31 2018-05-29 10.403 30,924,650 +1,030,507 0.40% 321,698,239
2018-05-30 2018-05-28 11.858 29,894,143 +564,718 0.39% 354,485,140
2018-05-29 2018-05-25 11.899 29,329,425 +1,911,334 0.38% 348,994,214
2018-05-28 2018-05-24 11.714 27,418,091 +24,330 0.38% 321,179,770
2018-05-25 2018-05-23 11.653 27,393,761 +1,229,615 0.38% 319,205,845
2018-05-24 2018-05-21 11.714 26,164,146 +660,790 0.36% 306,490,864
2018-05-21 2018-05-17 11.837 25,503,356 +185,878 0.35% 301,895,007
2018-05-18 2018-05-16 12.002 25,317,478 -699,718 0.35% 303,857,110
2018-05-17 2018-05-15 11.899 26,017,196 +10,705 0.36% 309,581,618
2018-05-16 2018-05-14 12.002 26,006,491 -1,401,382 0.36% 312,126,555
2018-05-15 2018-05-11 11.755 27,407,873 -24,329 0.38% 322,186,602
2018-05-11 2018-05-09 11.714 27,432,202 +87,586 0.38% 321,345,069
2018-05-10 2018-05-08 11.714 27,344,616 -24,329 0.38% 320,319,073
2018-05-09 2018-05-07 11.488 27,368,945 -97,318 0.38% 314,416,970
2018-05-08 2018-05-04 11.365 27,466,263 +19,463 0.38% 312,148,189
2018-05-07 2018-05-03 11.550 27,446,800 +19,464 0.38% 317,003,566
2018-05-03 2018-04-30 11.632 27,427,336 -72,989 0.38% 319,033,415
2018-05-02 2018-04-27 11.344 27,500,325 +9,732 0.38% 311,970,133
2018-04-30 2018-04-26 11.180 27,490,593 +38,927 0.38% 307,340,025
2018-04-26 2018-04-24 11.468 27,451,666 -24,329 0.38% 314,803,114
2018-04-25 2018-04-23 11.180 27,475,995 -259,353 0.38% 307,176,822
2018-04-24 2018-04-20 11.180 27,735,348 +608,238 0.38% 310,076,343
2018-04-23 2018-04-19 11.488 27,127,110 -24,329 0.37% 311,638,748
2018-04-20 2018-04-18 11.324 27,151,439 -91,966 0.37% 307,454,295
2018-04-18 2018-04-16 11.159 27,243,405 +72,989 0.38% 304,016,623
2018-04-17 2018-04-13 11.611 27,170,416 -6,812 0.38% 315,486,551
2018-04-13 2018-04-11 11.611 27,177,228 -160,575 0.38% 315,565,647
2018-04-12 2018-04-10 11.324 27,337,803 -9,732 0.38% 309,564,622
2018-04-11 2018-04-09 11.015 27,347,535 +6,812 0.38% 301,244,475
2018-04-10 2018-04-06 11.015 27,340,723 +25,789 0.38% 301,169,438
2018-04-09 2018-04-04 11.036 27,314,934 +72,989 0.38% 301,446,715
2018-04-06 2018-04-03 11.283 27,241,945 +145,977 0.38% 307,359,450
2018-04-04 2018-03-29 11.015 27,095,968 +490,484 0.37% 298,473,360
2018-03-28 2018-03-26 10.995 26,605,484 +207,774 0.37% 292,523,701
2018-03-27 2018-03-23 11.077 26,397,710 +961,017 0.36% 292,409,267
2018-03-20 2018-03-16 11.406 25,436,693 +2,432,954 0.35% 290,128,068
2018-03-19 2018-03-15 11.673 23,003,739 +729,886 0.32% 268,523,860
2018-03-16 2018-03-14 11.755 22,273,853 +243,295 0.31% 261,834,875
2018-03-15 2018-03-13 11.837 22,030,558 -871,970 0.30% 260,785,893
2018-03-14 2018-03-12 11.755 22,902,528 -587,802 0.32% 269,225,112
2018-03-13 2018-03-09 11.488 23,490,330 +251,081 0.32% 269,859,083
2018-03-12 2018-03-08 11.468 23,239,249 +729,886 0.32% 266,497,048
2018-03-08 2018-03-06 11.653 22,509,363 +486,591 0.31% 262,290,389
2018-03-07 2018-03-05 11.262 22,022,772 +43,793 0.30% 248,021,115
2018-03-06 2018-03-02 11.365 21,978,979 +1,469,504 0.30% 249,786,383
2018-03-02 2018-02-28 11.735 20,509,475 +24,330 0.28% 240,672,664
2018-02-20 2018-02-13 11.550 20,485,145 +37,954 0.28% 236,598,219
2018-02-14 2018-02-12 11.344 20,447,191 -10,803 0.28% 231,957,728
2018-02-13 2018-02-09 11.406 20,457,994 -54,694 0.28% 233,341,585
2018-02-12 2018-02-08 12.105 20,512,688 -486 0.28% 248,298,436
2018-02-09 2018-02-07 12.146 20,513,174 -1,947 0.28% 249,147,457
2018-02-08 2018-02-06 12.824 20,515,121 -538,656 0.28% 263,084,212
2018-02-07 2018-02-05 13.790 21,053,777 -711,882 0.29% 290,327,820
2018-02-06 2018-02-02 13.276 21,765,659 -545,468 0.30% 288,961,813
2018-02-05 2018-02-01 13.214 22,311,127 +14,403 0.31% 294,827,911
2018-02-01 2018-01-30 13.132 22,296,724 -28,709 0.31% 292,804,691
2018-01-31 2018-01-29 13.543 22,325,433 -1,197,500 0.31% 302,357,969
2018-01-30 2018-01-26 13.482 23,522,933 -1,290,617 0.32% 317,125,690
2018-01-29 2018-01-25 12.947 24,813,550 -884,623 0.34% 321,266,591
2018-01-26 2018-01-24 13.523 25,698,173 -375,453 0.35% 347,507,559
2018-01-25 2018-01-23 13.358 26,073,626 -1,442,255 0.36% 348,297,937
2018-01-24 2018-01-22 12.598 27,515,881 -77,855 0.38% 346,641,066
2018-01-23 2018-01-19 12.701 27,593,736 -384,126 0.38% 350,457,286
2018-01-22 2018-01-18 12.557 27,977,862 -888,320 0.39% 351,311,081
2018-01-19 2018-01-17 11.879 28,866,182 +38,928 0.40% 342,888,799
2018-01-18 2018-01-16 11.550 28,827,254 -973,182 0.40% 332,947,459
2018-01-17 2018-01-15 11.283 29,800,436 +360,077 0.41% 336,225,832
2018-01-16 2018-01-12 11.200 29,440,359 -22,870 0.41% 329,743,101
2018-01-15 2018-01-11 11.180 29,463,229 -27,249 0.41% 329,393,750
2018-01-12 2018-01-10 10.995 29,490,478 -133,812 0.41% 324,243,820
2018-01-11 2018-01-09 10.522 29,624,290 -973,668 0.41% 311,712,362
2018-01-09 2018-01-05 10.358 30,597,958 -584 0.42% 316,926,894
2018-01-08 2018-01-04 10.337 30,598,542 +24,329 0.42% 316,304,108
2018-01-03 2017-12-29 10.070 30,574,213 -75,421 0.42% 307,884,256
2018-01-02 2017-12-28 10.132 30,649,634 -36,495 0.42% 310,533,405
2017-12-28 2017-12-22 10.029 30,686,129 -112,402 0.42% 307,749,986
2017-12-27 2017-12-21 9.988 30,798,531 +24,329 0.43% 307,611,371
2017-12-21 2017-12-19 9.967 30,774,202 -997,511 0.42% 306,735,931
2017-12-20 2017-12-18 9.967 31,771,713 -109,969 0.44% 316,678,430
2017-12-19 2017-12-15 10.008 31,881,682 -17,031 0.44% 319,084,935
2017-12-15 2017-12-13 10.173 31,898,713 -4,866 0.44% 324,499,830
2017-12-13 2017-12-11 10.029 31,903,579 +486,591 0.44% 319,959,745
2017-12-12 2017-12-08 10.050 31,416,988 +3,515 0.43% 315,725,398
2017-12-08 2017-12-06 10.091 31,413,473 +4,866 0.43% 316,981,240
2017-12-04 2017-11-30 10.378 31,408,607 -121,648 0.43% 325,968,900
2017-12-01 2017-11-29 10.296 31,530,255 +350,832 0.44% 324,639,472
2017-11-28 2017-11-24 10.543 31,179,423 -6,326 0.43% 328,716,537
2017-11-27 2017-11-23 10.481 31,185,749 -486,591 0.43% 326,860,521
2017-11-24 2017-11-22 10.625 31,672,340 -778,545 0.44% 336,516,845
2017-11-22 2017-11-20 10.296 32,450,885 -368,836 0.45% 334,118,394
2017-11-17 2017-11-15 10.193 32,819,721 +217,993 0.45% 334,543,561
2017-11-14 2017-11-10 10.337 32,601,728 -14,111 0.45% 337,011,498
2017-11-10 2017-11-08 10.317 32,615,839 -973 0.45% 336,487,074
2017-11-08 2017-11-06 10.276 32,616,812 -48,659 0.45% 335,156,486
2017-11-03 2017-11-01 10.378 32,665,471 +15,084 0.45% 339,013,050
2017-11-01 2017-10-30 10.399 32,650,387 +973 0.45% 339,527,507
2017-10-31 2017-10-27 10.522 32,649,414 -101,211 0.45% 343,543,286
2017-10-30 2017-10-26 10.337 32,750,625 +477,832 0.45% 338,550,681
2017-10-25 2017-10-23 10.399 32,272,793 -5,839 0.45% 335,600,951
2017-10-23 2017-10-19 10.440 32,278,632 -83,693 0.45% 336,988,396
2017-10-19 2017-10-17 10.645 32,362,325 -97,319 0.45% 344,512,980
2017-10-18 2017-10-16 10.625 32,459,644 -690,958 0.45% 344,881,906
2017-10-17 2017-10-13 10.604 33,150,602 -182,959 0.46% 351,542,013
2017-10-13 2017-10-11 10.563 33,333,561 -95,371 0.46% 352,112,096
2017-10-12 2017-10-10 10.502 33,428,932 -26,763 0.46% 351,058,519
2017-10-11 2017-10-09 10.543 33,455,695 -24,329 0.46% 352,714,680
2017-10-10 2017-10-06 10.481 33,480,024 +24,329 0.46% 350,907,015
2017-10-09 2017-10-04 10.440 33,455,695 -4,866 0.46% 349,276,915
2017-10-06 2017-10-03 10.522 33,460,561 -27,735 0.46% 352,078,328
2017-10-04 2017-09-29 10.193 33,488,296 +4,865 0.46% 341,358,593
2017-10-03 2017-09-28 10.152 33,483,431 +729,887 0.46% 339,932,757
2017-09-29 2017-09-27 10.378 32,753,544 -121,648 0.45% 339,927,101
2017-09-28 2017-09-26 10.255 32,875,192 -243,295 0.45% 337,135,866
2017-09-27 2017-09-25 10.337 33,118,487 +60,531 0.46% 342,353,354
2017-09-26 2017-09-22 10.522 33,057,956 +1,021,841 0.46% 347,842,042
2017-09-25 2017-09-21 10.543 32,036,115 +145,977 0.44% 337,748,418
2017-09-22 2017-09-20 10.584 31,890,138 -62,770 0.44% 337,520,178
2017-09-21 2017-09-19 10.543 31,952,908 +9,732 0.44% 336,871,188
2017-09-18 2017-09-14 10.604 31,943,176 -384,407 0.44% 338,737,993
2017-09-13 2017-09-11 10.522 32,327,583 -974,155 0.45% 340,156,920
2017-09-12 2017-09-08 10.440 33,301,738 -54,011 0.46% 347,669,606
2017-09-11 2017-09-07 10.358 33,355,749 +1,141,055 0.46% 345,491,484
2017-09-08 2017-09-06 10.419 32,214,694 -9,732 0.44% 335,658,836
2017-09-07 2017-09-05 10.522 32,224,426 -1,167 0.44% 339,071,483
2017-09-06 2017-09-04 10.502 32,225,593 +153,762 0.45% 338,421,489
2017-09-04 2017-08-31 10.625 32,071,831 -4,866 0.44% 340,761,414
2017-08-31 2017-08-29 10.502 32,076,697 +29,196 0.44% 336,857,837
2017-08-30 2017-08-28 10.502 32,047,501 -640,840 0.44% 336,551,231
2017-08-29 2017-08-25 10.461 32,688,341 -544,495 0.45% 341,937,535
2017-08-28 2017-08-24 10.234 33,232,836 -1,168 0.46% 340,120,541
2017-08-21 2017-08-17 10.214 33,234,004 +240,958 0.46% 339,449,498
2017-08-16 2017-08-14 10.234 32,993,046 +76,395 0.46% 337,666,417
2017-08-15 2017-08-11 10.152 32,916,651 +321,150 0.45% 334,178,654
2017-08-14 2017-08-10 10.337 32,595,501 +734,752 0.45% 336,947,129
2017-08-11 2017-08-09 10.481 31,860,749 +971,624 0.44% 333,935,255
2017-08-10 2017-08-08 10.584 30,889,125 -213,613 0.43% 326,925,615
2017-08-07 2017-08-03 10.563 31,102,738 -4,866 0.43% 328,547,264
2017-08-03 2017-08-01 10.645 31,107,604 -1,104,561 0.43% 331,155,853
2017-08-02 2017-07-31 10.419 32,212,165 -1,821 0.44% 335,632,485
2017-07-31 2017-07-27 10.399 32,213,986 -34,062 0.44% 334,989,424
2017-07-28 2017-07-26 10.399 32,248,048 +1,460 0.45% 335,343,631
2017-07-27 2017-07-25 10.317 32,246,588 +729,886 0.45% 332,677,631
2017-07-26 2017-07-24 10.378 31,516,702 +91,966 0.44% 327,090,746
2017-07-25 2017-07-21 10.358 31,424,736 +209,721 0.43% 325,490,478
2017-07-24 2017-07-20 10.399 31,215,015 +19,463 0.43% 324,601,243
2017-07-20 2017-07-18 10.317 31,195,552 +676,361 0.43% 321,834,432
2017-07-19 2017-07-17 10.419 30,519,191 -1,044,449 0.42% 317,992,656
2017-07-18 2017-07-14 10.214 31,563,640 +4,866 0.44% 322,388,532
2017-07-17 2017-07-13 10.214 31,558,774 +14,598 0.44% 322,338,831
2017-07-14 2017-07-12 10.152 31,544,176 -77,368 0.44% 320,244,921
2017-07-13 2017-07-11 10.070 31,621,544 -28,223 0.44% 318,430,945
2017-07-12 2017-07-10 9.762 31,649,767 -175,172 0.44% 308,958,566
2017-07-11 2017-07-07 9.844 31,824,939 +2,433 0.44% 313,284,716
2017-07-10 2017-07-06 9.926 31,822,506 -383,434 0.44% 315,876,721
2017-07-07 2017-07-05 9.926 32,205,940 -47,199 0.44% 319,682,766
2017-07-06 2017-07-04 9.885 32,253,139 -31,629 0.45% 318,825,595
2017-07-05 2017-07-03 9.906 32,284,768 -9,731 0.45% 319,801,740
2017-06-30 2017-06-28 9.865 32,294,499 +29,195 0.45% 318,570,754
2017-06-27 2017-06-23 9.803 32,265,304 -97,318 0.45% 316,293,491
2017-06-26 2017-06-22 9.844 32,362,622 -219,453 0.45% 318,577,667
2017-06-23 2017-06-21 9.700 32,582,075 -144,031 0.45% 316,050,769
2017-06-22 2017-06-20 9.680 32,726,106 -6,325 0.45% 316,775,331
2017-06-14 2017-06-12 9.782 32,732,431 +16,544 0.45% 320,200,000
2017-06-09 2017-06-07 9.782 32,715,887 +27,249 0.45% 320,038,161
2017-06-07 2017-06-05 9.782 32,688,638 -649,599 0.45% 319,771,602
2017-06-06 2017-06-02 9.823 33,338,237 -89,046 0.46% 327,496,483
2017-06-05 2017-06-01 9.823 33,427,283 -80,287 0.46% 328,371,222
2017-06-02 2017-05-31 9.885 33,507,570 -126,514 0.46% 331,225,774
2017-06-01 2017-05-29 10.884 33,634,084 +580,552 0.46% 366,076,924
2017-05-31 2017-05-26 10.841 33,053,532 +1,603,011 0.46% 358,330,523
2017-05-29 2017-05-25 10.819 31,450,521 +23,153 0.46% 340,273,229
2017-05-26 2017-05-24 10.539 31,427,368 +37,045 0.46% 331,199,784
2017-05-24 2017-05-22 10.452 31,390,323 +25,931 0.46% 328,097,830
2017-05-23 2017-05-19 10.431 31,364,392 +18,523 0.46% 327,149,466
2017-05-18 2017-05-16 10.539 31,345,869 +433,424 0.45% 330,340,901
2017-05-17 2017-05-15 10.668 30,912,445 +332,015 0.45% 329,778,636
2017-05-16 2017-05-12 10.517 30,580,430 +926 0.44% 321,613,864
2017-05-15 2017-05-11 10.560 30,579,504 -18,522 0.44% 322,924,881
2017-05-12 2017-05-10 10.539 30,598,026 +84,740 0.44% 322,459,699
2017-05-10 2017-05-08 10.495 30,513,286 -832 0.44% 320,248,763
2017-05-09 2017-05-05 10.279 30,514,118 +13,892 0.44% 313,667,835
2017-05-05 2017-05-02 10.560 30,500,226 -51,863 0.44% 322,087,692
2017-05-04 2017-04-28 10.647 30,552,089 -4,631 0.44% 325,274,518
2017-04-28 2017-04-26 10.819 30,556,720 +27,784 0.44% 330,602,911
2017-04-27 2017-04-25 10.970 30,528,936 +1,852 0.44% 334,917,309
2017-04-26 2017-04-24 10.776 30,527,084 +138,084 0.44% 328,963,777
2017-04-25 2017-04-21 10.733 30,389,000 +553,820 0.44% 326,163,238
2017-04-24 2017-04-20 10.733 29,835,180 +9,262 0.43% 320,219,123
2017-04-21 2017-04-19 10.711 29,825,918 +57,882 0.43% 319,475,610
2017-04-13 2017-04-11 10.970 29,768,036 -18,522 0.43% 326,569,865
2017-04-12 2017-04-10 11.035 29,786,558 -2,779 0.43% 328,702,823
2017-04-05 2017-03-31 11.122 29,789,337 -175,036 0.43% 331,306,746
2017-04-03 2017-03-30 11.122 29,964,373 -326,921 0.43% 333,253,436
2017-03-29 2017-03-27 11.208 30,291,294 +3,704 0.44% 339,505,955
2017-03-28 2017-03-24 11.316 30,287,590 +419,996 0.44% 342,734,811
2017-03-27 2017-03-23 11.338 29,867,594 +231,530 0.43% 338,627,134
2017-03-21 2017-03-17 11.467 29,636,064 -106,966 0.43% 339,842,162
2017-03-20 2017-03-16 11.532 29,743,030 +23,616 0.43% 342,995,702
2017-03-17 2017-03-15 11.359 29,719,414 -46,306 0.43% 337,588,931
2017-03-16 2017-03-14 11.381 29,765,720 -2,316 0.43% 338,757,734
2017-03-15 2017-03-13 11.381 29,768,036 -32,414 0.43% 338,784,092
2017-03-13 2017-03-09 11.208 29,800,450 +233,846 0.43% 334,004,557
2017-03-08 2017-03-06 11.338 29,566,604 -129,657 0.43% 335,214,627
2017-03-06 2017-03-02 11.467 29,696,261 +226,899 0.43% 340,532,452
2017-03-01 2017-02-27 11.510 29,469,362 +463,061 0.43% 339,203,367
2017-02-28 2017-02-24 11.705 29,006,301 +243,848 0.42% 339,510,999
2017-02-27 2017-02-23 11.683 28,762,453 +46,769 0.42% 336,035,685
2017-02-24 2017-02-22 11.705 28,715,684 -93 0.42% 336,109,404
2017-02-23 2017-02-21 11.597 28,715,777 +162,997 0.42% 333,009,843
2017-02-22 2017-02-20 11.705 28,552,780 +125,953 0.41% 334,202,657
2017-02-21 2017-02-17 11.640 28,426,827 +406,474 0.41% 330,886,740
2017-02-20 2017-02-16 11.618 28,020,353 +41,099 0.41% 325,550,293
2017-02-17 2017-02-15 11.662 27,979,254 +487,603 0.41% 326,281,239
2017-02-15 2017-02-13 11.489 27,491,651 -351,926 0.40% 315,845,480
2017-02-14 2017-02-10 11.359 27,843,577 -14,818 0.40% 316,280,913
2017-02-13 2017-02-09 11.208 27,858,395 -9,262 0.40% 312,237,932
2017-02-10 2017-02-08 10.992 27,867,657 +23,153 0.40% 306,323,596
2017-02-01 2017-01-25 11.014 27,844,504 -13,891 0.40% 306,670,410
2017-01-20 2017-01-18 11.143 27,858,395 -31,671 0.40% 310,433,089
2017-01-18 2017-01-16 10.992 27,890,066 -103,726 0.40% 306,569,917
2017-01-17 2017-01-13 11.143 27,993,792 +393,602 0.41% 311,941,851
2017-01-12 2017-01-10 11.100 27,600,190 -111,221 0.40% 306,363,769
2017-01-11 2017-01-09 11.057 27,711,411 -11,113 0.40% 306,401,448
2017-01-10 2017-01-06 11.057 27,722,524 -185,224 0.40% 306,524,323
2017-01-09 2017-01-05 11.057 27,907,748 +111,220 0.40% 308,572,320
2017-01-04 2016-12-30 10.647 27,796,528 +188,002 0.40% 295,937,284
2017-01-03 2016-12-29 10.582 27,608,526 +41,213 0.40% 292,147,055
2016-12-21 2016-12-19 10.625 27,567,313 -44,454 0.40% 292,901,606
2016-12-20 2016-12-16 10.798 27,611,767 +9,261 0.40% 298,144,235
2016-12-19 2016-12-15 10.798 27,602,506 +84,740 0.40% 298,044,238
2016-12-16 2016-12-14 11.100 27,517,766 -64,828 0.40% 305,448,857
2016-12-13 2016-12-09 11.143 27,582,594 -472,322 0.40% 307,359,769
2016-12-08 2016-12-06 10.927 28,054,916 -391,286 0.41% 306,564,387
2016-12-02 2016-11-30 10.927 28,446,202 -138,918 0.41% 310,840,085
2016-11-30 2016-11-28 11.057 28,585,120 +4,630 0.41% 316,061,934
2016-11-18 2016-11-16 10.474 28,580,490 +37,045 0.41% 299,346,112
2016-11-16 2016-11-14 10.560 28,543,445 +27,321 0.41% 301,423,744
2016-11-15 2016-11-11 10.603 28,516,124 +231,530 0.41% 302,366,866
2016-11-07 2016-11-03 10.733 28,284,594 +231,530 0.41% 303,576,780
2016-11-04 2016-11-02 10.690 28,053,064 +472,322 0.41% 299,880,146
2016-11-01 2016-10-28 10.906 27,580,742 +463,061 0.40% 300,787,328
2016-10-28 2016-10-26 11.057 27,117,681 +73,163 0.39% 299,836,653
2016-10-25 2016-10-20 11.143 27,044,518 -370,448 0.39% 301,363,853
2016-10-20 2016-10-18 11.057 27,414,966 -46,306 0.40% 303,123,694
2016-10-17 2016-10-13 10.906 27,461,272 -9,262 0.40% 299,484,424
2016-10-13 2016-10-11 11.122 27,470,534 +231,531 0.40% 305,517,818
2016-10-12 2016-10-07 11.230 27,239,003 -28,895 0.40% 305,884,002
2016-10-07 2016-10-05 11.186 27,267,898 +159,293 0.40% 305,030,757
2016-10-06 2016-10-04 11.186 27,108,605 -6,113 0.39% 303,248,835
2016-10-03 2016-09-29 11.294 27,114,718 -10,928 0.39% 306,244,990
2016-09-28 2016-09-26 11.316 27,125,646 +129,657 0.39% 306,954,206
2016-09-23 2016-09-21 11.532 26,995,989 -278 0.39% 311,316,910
2016-09-15 2016-09-13 11.208 26,996,267 -34,729 0.39% 302,575,169
2016-09-14 2016-09-12 11.316 27,030,996 +1,389 0.39% 305,883,146
2016-09-13 2016-09-09 11.510 27,029,607 -113,913 0.39% 311,120,876
2016-09-09 2016-09-07 11.338 27,143,520 -812 0.39% 307,742,645
2016-09-06 2016-09-02 11.078 27,144,332 +105,114 0.39% 300,717,523
2016-09-05 2016-09-01 10.992 27,039,218 -7,872 0.39% 297,217,325
2016-08-25 2016-08-23 10.970 27,047,090 +169,017 0.39% 296,719,761
2016-08-24 2016-08-22 10.992 26,878,073 +75,016 0.39% 295,446,006
2016-08-19 2016-08-17 11.122 26,803,057 -111,690 0.39% 298,094,368
2016-08-18 2016-08-16 11.208 26,914,747 -463 0.39% 301,661,490
2016-08-17 2016-08-15 11.230 26,915,210 -4,631 0.39% 302,247,925
2016-08-16 2016-08-12 11.122 26,919,841 +6,020 0.39% 299,393,200
2016-08-15 2016-08-11 11.035 26,913,821 -6,668 0.39% 297,001,383
2016-08-12 2016-08-10 10.884 26,920,489 +88,908 0.39% 293,005,446
2016-08-11 2016-08-09 10.863 26,831,581 -21,857 0.39% 291,458,322
2016-08-03 2016-07-29 10.582 26,853,438 -64,828 0.39% 284,156,888
2016-08-01 2016-07-28 10.690 26,918,266 -53,715 0.39% 287,749,443
2016-07-27 2016-07-25 10.668 26,971,981 -6,113 0.39% 287,741,171
2016-07-20 2016-07-18 10.668 26,978,094 +9,262 0.39% 287,806,385
2016-07-19 2016-07-15 10.539 26,968,832 -4,631 0.39% 284,213,153
2016-07-18 2016-07-14 10.582 26,973,463 -4,631 0.39% 285,426,965
2016-07-15 2016-07-13 10.474 26,978,094 +4,631 0.39% 282,562,949
2016-07-13 2016-07-11 10.215 26,973,463 -4,631 0.39% 275,524,397
2016-07-06 2016-07-04 10.258 26,978,094 -297,284 0.39% 276,736,909
2016-07-04 2016-06-29 10.042 27,275,378 +9,261 0.40% 273,896,160
2016-06-30 2016-06-28 9.977 27,266,117 +37,045 0.40% 272,036,690
2016-06-24 2016-06-22 10.107 27,229,072 -18,523 0.40% 275,195,232
2016-06-23 2016-06-21 10.042 27,247,595 -46,306 0.40% 273,617,166
2016-06-22 2016-06-20 9.804 27,293,901 -6,112 0.40% 267,598,501
2016-06-17 2016-06-15 9.675 27,300,013 +40,749 0.40% 264,121,090
2016-06-13 2016-06-08 10.063 27,259,264 -926,121 0.40% 274,323,021
2016-06-10 2016-06-07 10.063 28,185,385 +4,631 0.41% 283,643,020
2016-06-07 2016-06-03 9.826 28,180,754 -436,667 0.41% 276,902,080
2016-06-02 2016-05-31 9.848 28,617,421 -69,459 0.42% 281,810,745
2016-06-01 2016-05-30 9.675 28,686,880 -1,707,304 0.42% 277,538,696
2016-05-31 2016-05-27 10.723 30,394,184 +1,213,219 0.44% 325,918,380
2016-05-30 2016-05-26 10.586 29,180,965 +1,966,152 0.42% 308,914,389
2016-05-27 2016-05-25 10.518 27,214,813 -5,260 0.42% 286,237,669
2016-05-26 2016-05-24 10.221 27,220,073 +326,978 0.42% 278,219,654
2016-05-24 2016-05-20 10.153 26,893,095 -148,148 0.41% 273,036,875
2016-05-11 2016-05-09 10.541 27,041,243 +4,383 0.41% 285,029,056
2016-05-06 2016-05-04 10.769 27,036,860 -526 0.41% 291,151,316
2016-05-05 2016-05-03 10.951 27,037,386 -85,908 0.41% 296,091,845
2016-05-04 2016-04-29 11.134 27,123,294 -2,630 0.42% 301,983,185
2016-05-03 2016-04-28 11.225 27,125,924 +26,298 0.42% 304,487,978
2016-04-27 2016-04-25 11.202 27,099,626 -87,661 0.42% 303,574,506
2016-04-26 2016-04-22 11.293 27,187,287 -1,052 0.42% 307,037,611
2016-04-21 2016-04-19 11.430 27,188,339 -6,575 0.42% 310,771,304
2016-04-20 2016-04-18 11.225 27,194,914 +9,823 0.42% 305,262,390
2016-04-19 2016-04-15 11.362 27,185,091 -130,615 0.42% 308,873,494
2016-04-18 2016-04-14 11.225 27,315,706 -39,448 0.42% 306,618,278
2016-04-15 2016-04-13 10.997 27,355,154 +39,448 0.42% 300,820,002
2016-04-12 2016-04-08 10.541 27,315,706 -105,194 0.42% 287,922,041
2016-04-07 2016-04-05 10.472 27,420,900 +76,704 0.42% 287,154,018
2016-04-06 2016-04-01 10.655 27,344,196 +8,766 0.42% 291,341,630
2016-04-05 2016-03-31 10.837 27,335,430 +30,681 0.42% 296,237,495
2016-04-01 2016-03-30 10.906 27,304,749 +43,831 0.42% 297,773,875
2016-03-30 2016-03-24 10.814 27,260,918 +438 0.42% 294,808,041
2016-03-23 2016-03-21 11.157 27,260,480 -876,616 0.42% 304,132,523
2016-03-21 2016-03-17 10.951 28,137,096 +439 0.43% 308,134,990
2016-03-15 2016-03-11 10.655 28,136,657 -8,767 0.43% 299,784,990
2016-03-09 2016-03-07 10.814 28,145,424 -473,372 0.43% 304,373,364
2016-03-04 2016-03-02 10.335 28,618,796 -477,756 0.44% 295,780,861
2016-03-01 2016-02-26 9.947 29,096,552 +87,661 0.45% 289,433,318
2016-02-29 2016-02-25 9.788 29,008,891 -91,343 0.44% 283,928,459
2016-02-22 2016-02-18 9.993 29,100,234 -11,834 0.45% 290,797,788
2016-02-19 2016-02-17 9.719 29,112,068 -439 0.45% 282,945,742
2016-02-15 2016-02-11 9.377 29,112,507 +876,617 0.45% 272,986,981
2016-02-11 2016-02-04 9.947 28,235,890 +8,766 0.43% 280,872,020
2016-02-02 2016-01-29 10.312 28,227,124 -15,779 0.43% 291,088,852
2016-02-01 2016-01-28 10.039 28,242,903 -35,065 0.43% 283,519,228
2016-01-29 2016-01-27 10.084 28,277,968 +350,647 0.43% 285,161,556
2016-01-27 2016-01-25 10.130 27,927,321 +52,596 0.43% 282,899,874
2016-01-26 2016-01-22 10.107 27,874,725 +4,610,563 0.43% 281,731,122
2016-01-25 2016-01-21 9.719 23,264,162 +52,597 0.36% 226,108,828
2016-01-22 2016-01-20 9.856 23,211,565 +188,473 0.36% 228,775,060
2016-01-21 2016-01-19 10.084 23,023,092 +144,641 0.35% 232,170,173
2016-01-19 2016-01-15 10.084 22,878,451 -43,830 0.35% 230,711,580
2016-01-11 2016-01-07 10.632 22,922,281 -43,831 0.35% 243,704,897
2016-01-07 2016-01-05 11.111 22,966,112 -504,804 0.35% 255,174,309
2016-01-06 2016-01-04 11.157 23,470,916 -56,980 0.36% 261,854,116
2016-01-05 2015-12-31 11.453 23,527,896 +13,150 0.36% 269,468,073
2015-12-30 2015-12-28 11.499 23,514,746 +87,661 0.36% 270,390,442
2015-12-29 2015-12-24 11.590 23,427,085 +89,853 0.36% 271,520,405
2015-12-18 2015-12-16 10.997 23,337,232 -7,889 0.36% 256,635,593
2015-12-11 2015-12-09 11.111 23,345,121 +438 0.36% 259,385,442
2015-12-10 2015-12-08 11.271 23,344,683 -3,945 0.36% 263,108,838
2015-12-08 2015-12-04 11.316 23,348,628 +43,831 0.36% 264,218,699
2015-12-02 2015-11-30 11.157 23,304,797 +8,766 0.36% 260,000,804
2015-11-27 2015-11-25 11.681 23,296,031 -4,821 0.36% 272,127,482
2015-11-23 2015-11-19 11.909 23,300,852 -63,555 0.36% 277,499,888
2015-11-20 2015-11-18 11.750 23,364,407 -13,149 0.36% 274,525,379
2015-11-19 2015-11-17 11.613 23,377,556 -49,441 0.36% 271,479,722
2015-11-17 2015-11-13 11.613 23,426,997 -65,746 0.36% 272,053,872
2015-11-11 2015-11-09 11.978 23,492,743 +101,687 0.36% 281,393,161
2015-11-10 2015-11-06 11.773 23,391,056 +225,291 0.36% 275,372,164
2015-11-09 2015-11-05 11.818 23,165,765 -4,384 0.36% 273,776,970
2015-10-29 2015-10-27 11.704 23,170,149 -112,206 0.36% 271,185,646
2015-10-28 2015-10-26 11.681 23,282,355 -43,831 0.36% 271,967,729
2015-10-26 2015-10-22 11.681 23,326,186 -8,766 0.36% 272,479,731
2015-10-19 2015-10-15 11.408 23,334,952 -4,383 0.36% 266,193,486
2015-10-16 2015-10-14 11.225 23,339,335 -192,856 0.36% 261,983,589
2015-10-15 2015-10-13 11.385 23,532,191 -4,383 0.36% 267,906,603
2015-10-14 2015-10-12 11.408 23,536,574 +48,214 0.36% 268,493,489
2015-10-13 2015-10-09 11.385 23,488,360 +35,064 0.36% 267,407,601
2015-10-12 2015-10-08 11.202 23,453,296 -438,308 0.36% 262,727,712
2015-10-09 2015-10-07 11.202 23,891,604 -1,983 0.37% 267,637,711
2015-10-07 2015-10-05 10.814 23,893,587 -65,747 0.37% 258,392,677
2015-10-02 2015-09-29 10.153 23,959,334 +8,767 0.37% 243,251,350
2015-09-25 2015-09-23 10.518 23,950,567 -1,315 0.37% 251,905,258
2015-09-23 2015-09-21 10.837 23,951,882 +4,383 0.37% 259,569,560
2015-09-22 2015-09-18 10.928 23,947,499 -131,493 0.37% 261,707,509
2015-09-18 2015-09-16 10.791 24,078,992 +131,493 0.37% 259,848,342
2015-09-17 2015-09-15 10.609 23,947,499 +3,155 0.37% 254,058,438
2015-09-10 2015-09-08 10.495 23,944,344 +4,384 0.37% 251,293,516
2015-09-09 2015-09-07 10.153 23,939,960 -8,767 0.37% 243,054,653
2015-09-07 2015-09-02 10.061 23,948,727 -13,149 0.37% 240,958,100
2015-09-04 2015-09-01 10.335 23,961,876 +438,308 0.37% 247,650,681
2015-08-31 2015-08-27 10.883 23,523,568 +4,383 0.36% 256,001,247
2015-08-26 2015-08-24 10.860 23,519,185 -323,471 0.36% 255,416,958
2015-08-25 2015-08-21 11.590 23,842,656 -10,519 0.37% 276,336,882
2015-08-24 2015-08-20 11.841 23,853,175 +4,383 0.37% 282,445,110
2015-08-21 2015-08-19 12.092 23,848,792 -13,150 0.37% 288,378,423
2015-08-13 2015-08-11 12.662 23,861,942 +8,767 0.37% 302,147,689
2015-08-11 2015-08-07 12.640 23,853,175 +4,383 0.37% 301,492,468
2015-08-07 2015-08-05 12.525 23,848,792 +25,543 0.37% 298,716,518
2015-08-05 2015-08-03 12.640 23,823,249 -61,363 0.37% 301,114,218
2015-07-29 2015-07-27 12.890 23,884,612 -6,574 0.37% 307,884,018
2015-07-22 2015-07-20 13.438 23,891,186 +215,209 0.37% 321,050,619
2015-07-20 2015-07-16 13.415 23,675,977 +219,154 0.36% 317,618,465
2015-07-17 2015-07-15 13.392 23,456,823 +131,492 0.36% 314,143,298
2015-07-16 2015-07-14 13.370 23,325,331 -21,915 0.36% 311,850,137
2015-07-15 2015-07-13 13.370 23,347,246 -8,766 0.36% 312,143,131
2015-07-14 2015-07-10 13.141 23,356,012 +438,308 0.36% 306,931,654
2015-07-13 2015-07-09 12.708 22,917,704 +117,378 0.35% 291,237,174
2015-07-10 2015-07-08 12.548 22,800,326 -167,872 0.35% 286,104,213
2015-07-09 2015-07-07 13.278 22,968,198 -103,879 0.35% 304,979,337
2015-07-08 2015-07-06 13.621 23,072,077 -21,915 0.35% 314,254,518
2015-07-06 2015-07-02 14.145 23,093,992 -327,417 0.35% 326,671,471
2015-07-03 2015-06-30 14.100 23,421,409 +100,811 0.36% 330,234,164
2015-07-02 2015-06-29 13.826 23,320,598 +20,601 0.36% 322,428,048
2015-06-30 2015-06-26 14.465 23,299,997 +7,013 0.36% 337,027,726
2015-06-29 2015-06-25 14.875 23,292,984 +19,724 0.36% 346,492,016
2015-06-26 2015-06-24 14.807 23,273,260 +56,980 0.36% 344,605,675
2015-06-24 2015-06-22 14.670 23,216,280 -49,529 0.36% 340,583,899
2015-06-23 2015-06-19 14.442 23,265,809 -48,214 0.36% 336,002,397
2015-06-22 2015-06-18 14.579 23,314,023 -21,916 0.36% 339,890,156
2015-06-19 2015-06-17 14.624 23,335,939 -876 0.36% 341,274,483
2015-06-18 2015-06-16 14.465 23,336,815 -195,924 0.36% 337,560,288
2015-06-16 2015-06-12 15.081 23,532,739 -1,193 0.36% 354,890,558
2015-06-15 2015-06-11 14.898 23,533,932 +17,533 0.36% 350,613,136
2015-06-12 2015-06-10 14.830 23,516,399 -153,408 0.36% 348,742,346
2015-06-11 2015-06-09 14.989 23,669,807 +262,985 0.36% 354,797,535
2015-06-10 2015-06-08 15.332 23,406,822 +8,766 0.36% 358,865,933
2015-06-09 2015-06-05 14.989 23,398,056 +15,341 0.36% 350,724,135
2015-06-05 2015-06-03 14.967 23,382,715 -65,746 0.36% 349,960,705
2015-06-04 2015-06-02 14.944 23,448,461 +438,308 0.36% 350,409,725
2015-06-03 2015-06-01 15.081 23,010,153 +53,298 0.35% 347,009,587
2015-06-02 2015-05-29 14.967 22,956,855 +68,376 0.35% 343,587,011
2015-06-01 2015-05-28 15.104 22,888,479 +530,353 0.35% 345,696,856
2015-05-29 2015-05-27 15.651 22,358,126 +438,308 0.34% 349,929,070
2015-05-28 2015-05-26 15.720 21,919,818 -213,018 0.34% 344,569,373
2015-05-26 2015-05-21 15.377 22,132,836 -8,766 0.34% 340,343,507
2015-05-21 2015-05-19 15.400 22,141,602 +133,684 0.34% 340,983,465
2015-05-20 2015-05-18 15.081 22,007,918 +19,724 0.34% 331,895,165
2015-05-19 2015-05-15 15.240 21,988,194 +8,766 0.34% 335,109,338
2015-05-18 2015-05-14 15.149 21,979,428 +203,813 0.34% 332,969,898
2015-05-15 2015-05-13 15.218 21,775,615 -131,492 0.33% 331,372,734
2015-05-13 2015-05-11 15.651 21,907,107 -103,003 0.34% 342,870,130
2015-05-12 2015-05-08 15.469 22,010,110 +87,662 0.34% 340,464,954
2015-05-11 2015-05-07 15.126 21,922,448 +10,958 0.34% 331,606,538
2015-05-08 2015-05-06 15.309 21,911,490 +911,681 0.34% 335,440,069
2015-05-07 2015-05-05 15.583 20,999,809 -247,645 0.32% 327,232,594
2015-05-06 2015-05-04 16.267 21,247,454 -6,574 0.33% 345,634,380
2015-05-05 2015-04-30 16.085 21,254,028 +442,691 0.33% 341,862,034
2015-05-04 2015-04-29 16.221 20,811,337 +94,675 0.32% 337,590,401
2015-04-30 2015-04-28 16.450 20,716,662 +1,524,873 0.32% 340,781,141
2015-04-29 2015-04-27 16.427 19,191,789 +206,882 0.29% 315,259,704
2015-04-28 2015-04-24 16.085 18,984,907 -84,155 0.29% 305,364,185
2015-04-27 2015-04-23 16.085 19,069,062 -14,552 0.29% 306,717,782
2015-04-24 2015-04-22 16.153 19,083,614 -112,822 0.29% 308,258,023
2015-04-23 2015-04-21 16.107 19,196,436 -220,031 0.29% 309,204,506
2015-04-22 2015-04-20 15.742 19,416,467 -116,590 0.30% 305,660,843
2015-04-21 2015-04-17 16.267 19,533,057 -171,816 0.30% 317,746,119
2015-04-20 2015-04-16 16.769 19,704,873 -158,668 0.30% 330,431,534
2015-04-17 2015-04-15 16.336 19,863,541 -344,422 0.30% 324,481,694
2015-04-16 2015-04-14 16.336 20,207,963 -579,268 0.31% 330,108,014
2015-04-15 2015-04-13 16.450 20,787,231 -962,699 0.32% 341,941,974
2015-04-14 2015-04-10 15.788 21,749,930 -76,441 0.33% 343,387,487
2015-04-13 2015-04-09 15.286 21,826,371 -515,102 0.33% 333,639,025
2015-04-10 2015-04-08 14.556 22,341,473 -1,519,264 0.34% 325,201,836
2015-04-09 2015-04-02 13.621 23,860,737 -745,036 0.37% 324,996,506
2015-04-08 2015-04-01 13.438 24,605,773 -153,846 0.38% 330,653,265
2015-04-02 2015-03-31 13.324 24,759,619 +14,903 0.38% 329,896,199
2015-04-01 2015-03-30 13.301 24,744,716 -32,874 0.38% 329,133,081
2015-03-31 2015-03-27 12.868 24,777,590 -13,149 0.38% 318,829,629
2015-03-30 2015-03-26 12.959 24,790,739 +7,890 0.38% 321,261,229
2015-03-27 2015-03-25 13.027 24,782,849 -96,866 0.38% 322,855,245
2015-03-26 2015-03-24 13.187 24,879,715 +9,642 0.38% 328,090,569
2015-03-25 2015-03-23 13.347 24,870,073 -57,856 0.38% 331,935,295
2015-03-24 2015-03-20 13.666 24,927,929 -68,376 0.38% 340,669,716
2015-03-23 2015-03-19 13.689 24,996,305 -275,959 0.38% 342,174,446
2015-03-20 2015-03-18 13.575 25,272,264 +34,188 0.39% 343,069,115
2015-03-19 2015-03-17 13.438 25,238,076 -17,532 0.39% 339,150,175
2015-03-18 2015-03-16 13.438 25,255,608 +338,812 0.39% 339,385,771
2015-03-17 2015-03-13 13.347 24,916,796 +528,161 0.38% 332,558,896
2015-03-16 2015-03-12 13.141 24,388,635 +25,422 0.37% 320,501,809
2015-03-13 2015-03-11 12.913 24,363,213 +13,149 0.37% 314,609,260
2015-03-12 2015-03-10 12.982 24,350,064 +2,630 0.37% 316,106,103
2015-03-11 2015-03-09 13.141 24,347,434 +140,259 0.37% 319,960,368
2015-03-10 2015-03-06 12.982 24,207,175 +8,766 0.37% 314,251,156
2015-03-09 2015-03-05 12.982 24,198,409 +46,786 0.37% 314,137,358
2015-03-06 2015-03-04 13.119 24,151,623 -35,065 0.37% 316,836,110
2015-03-04 2015-03-02 13.461 24,186,688 -79,772 0.37% 325,573,405
2015-03-03 2015-02-27 13.415 24,266,460 -58,821 0.37% 325,539,925
2015-03-02 2015-02-26 13.484 24,325,281 -4,383 0.37% 327,993,966
2015-02-27 2015-02-25 13.324 24,329,664 +61,363 0.37% 324,167,495
2015-02-25 2015-02-23 13.301 24,268,301 +225,729 0.37% 322,796,216
2015-02-24 2015-02-18 13.256 24,042,572 +123,603 0.37% 318,696,699
2015-02-23 2015-02-16 12.913 23,918,969 -17,533 0.37% 308,872,607
2015-02-12 2015-02-10 12.936 23,936,502 -98,707 0.37% 309,645,128
2015-02-10 2015-02-06 13.005 24,035,209 +46,023 0.37% 312,567,102
2015-02-09 2015-02-05 13.187 23,989,186 -30,682 0.37% 316,347,100
2015-02-06 2015-02-04 13.096 24,019,868 +43,831 0.37% 314,559,652
2015-02-05 2015-02-03 13.187 23,976,037 -17,532 0.37% 316,173,703
2015-02-04 2015-02-02 13.027 23,993,569 +24,545 0.37% 312,573,006
2015-02-03 2015-01-30 13.119 23,969,024 -43,831 0.37% 314,440,662
2015-02-02 2015-01-29 13.119 24,012,855 -227,044 0.37% 315,015,665
2015-01-30 2015-01-28 13.301 24,239,899 -178,829 0.37% 322,418,437
2015-01-29 2015-01-27 13.324 24,418,728 +233,618 0.37% 325,354,181
2015-01-28 2015-01-26 13.575 24,185,110 -106,509 0.37% 328,311,080
2015-01-27 2015-01-23 13.484 24,291,619 -54,350 0.37% 327,540,079
2015-01-26 2015-01-22 13.187 24,345,969 +22,792 0.37% 321,052,023
2015-01-23 2015-01-21 13.301 24,323,177 +13,149 0.37% 323,526,130
2015-01-22 2015-01-20 13.027 24,310,028 -39,448 0.37% 316,695,633
2015-01-21 2015-01-19 12.845 24,349,476 -401,052 0.37% 312,765,270
2015-01-20 2015-01-16 13.529 24,750,528 +1,267,149 0.38% 334,857,221
2015-01-19 2015-01-15 13.643 23,483,379 +130,967 0.36% 320,392,454
2015-01-16 2015-01-14 13.484 23,352,412 -30,682 0.36% 314,876,125
2015-01-15 2015-01-13 13.392 23,383,094 +101,249 0.36% 313,155,890
2015-01-14 2015-01-12 13.484 23,281,845 -92,044 0.36% 313,924,623
2015-01-13 2015-01-09 13.529 23,373,889 +156,739 0.36% 316,232,264
2015-01-12 2015-01-08 13.575 23,217,150 -204,690 0.36% 315,171,095
2015-01-09 2015-01-07 13.803 23,421,840 +60,924 0.36% 323,293,440
2015-01-08 2015-01-06 13.940 23,360,916 -81,525 0.36% 325,650,377
2015-01-07 2015-01-05 14.191 23,442,441 -411,571 0.36% 332,670,065
2015-01-06 2015-01-02 14.351 23,854,012 +244,576 0.37% 342,320,246
2015-01-05 2014-12-31 14.191 23,609,436 +391,497 0.36% 335,039,880
2015-01-02 2014-12-29 13.872 23,217,939 -211,090 0.36% 322,068,131
2014-12-30 2014-12-24 13.552 23,429,029 -72,320 0.36% 317,512,803
2014-12-29 2014-12-22 13.757 23,501,349 -94,675 0.36% 323,318,542
2014-12-23 2014-12-19 13.415 23,596,024 +3,857 0.36% 316,545,878
2014-12-22 2014-12-18 13.324 23,592,167 -17,532 0.36% 314,341,114
2014-12-19 2014-12-17 13.324 23,609,699 -405,874 0.36% 314,574,710
2014-12-18 2014-12-16 12.822 24,015,573 -10,694 0.37% 307,928,422
2014-12-17 2014-12-15 12.959 24,026,267 +54,350 0.37% 311,354,496
2014-12-16 2014-12-12 13.119 23,971,917 +30,682 0.37% 314,478,614
2014-12-15 2014-12-11 13.210 23,941,235 -9,293 0.37% 316,260,986
2014-12-12 2014-12-10 13.415 23,950,528 +376,507 0.37% 321,301,628
2014-12-11 2014-12-09 13.392 23,574,021 +70,129 0.36% 315,712,862
2014-12-10 2014-12-08 13.849 23,503,892 +107,264 0.36% 325,498,492
2014-12-09 2014-12-05 13.484 23,396,628 -54,350 0.36% 315,472,319
2014-12-08 2014-12-04 13.301 23,450,978 -394,160 0.36% 311,924,883
2014-12-05 2014-12-03 12.799 23,845,138 +227,044 0.37% 305,199,072
2014-12-04 2014-12-02 13.027 23,618,094 +52,597 0.36% 307,681,555
2014-12-03 2014-12-01 12.685 23,565,497 +64,431 0.36% 298,931,652
2014-12-02 2014-11-28 13.164 23,501,066 -93,359 0.36% 309,374,050
2014-12-01 2014-11-27 12.092 23,594,425 -13,150 0.36% 285,302,630
2014-11-28 2014-11-26 12.046 23,607,575 +131,493 0.36% 284,384,425
2014-11-27 2014-11-25 11.750 23,476,082 -131,493 0.36% 275,837,529
2014-11-26 2014-11-24 11.841 23,607,575 -153,846 0.36% 279,536,963
2014-11-25 2014-11-21 11.613 23,761,421 +503,178 0.36% 275,937,483
2014-11-24 2014-11-20 11.590 23,258,243 -22,354 0.36% 269,563,523
2014-11-21 2014-11-19 11.681 23,280,597 -113,522 0.36% 271,947,194
2014-11-20 2014-11-18 11.727 23,394,119 -78,895 0.36% 274,340,750
2014-11-19 2014-11-17 11.887 23,473,014 -241,070 0.36% 279,014,702
2014-11-18 2014-11-14 12.389 23,714,084 +394,127 0.36% 293,783,020
2014-11-17 2014-11-13 12.525 23,319,957 -75,389 0.36% 292,092,629
2014-11-14 2014-11-12 12.138 23,395,346 +206,005 0.36% 283,962,906
2014-11-13 2014-11-11 11.887 23,189,341 -56,980 0.36% 275,642,790
2014-11-12 2014-11-10 11.613 23,246,321 -21,214 0.36% 269,955,711
2014-11-11 2014-11-07 11.453 23,267,535 -24,546 0.36% 266,486,124
2014-11-06 2014-11-04 11.499 23,292,081 +28,929 0.36% 267,830,070
2014-11-04 2014-10-31 11.522 23,263,152 +17,532 0.36% 268,028,172
2014-10-31 2014-10-29 11.408 23,245,620 -13,149 0.36% 265,174,431
2014-10-30 2014-10-28 11.339 23,258,769 -4,383 0.36% 263,732,482
2014-10-29 2014-10-27 11.111 23,263,152 +8,766 0.36% 258,474,692
2014-10-24 2014-10-22 11.157 23,254,386 +13,149 0.36% 259,438,392
2014-10-20 2014-10-16 10.928 23,241,237 -438 0.36% 253,989,206
2014-10-17 2014-10-15 10.860 23,241,675 -2,192 0.36% 252,403,216
2014-10-14 2014-10-10 10.928 23,243,867 +21,039 0.36% 254,017,947
2014-10-13 2014-10-09 11.088 23,222,828 +17,532 0.36% 257,496,827
2014-10-10 2014-10-08 10.974 23,205,296 +7,013 0.36% 254,655,286
2014-10-09 2014-10-07 10.997 23,198,283 +4,383 0.36% 255,107,595
2014-10-07 2014-10-03 10.769 23,193,900 -5,259 0.36% 249,767,707
2014-10-06 2014-09-30 10.746 23,199,159 -21,039 0.36% 249,295,050
2014-09-29 2014-09-25 10.928 23,220,198 +85,470 0.36% 253,759,283
2014-09-26 2014-09-24 10.997 23,134,728 -31,558 0.35% 254,408,691
2014-09-24 2014-09-22 10.906 23,166,286 +2,191 0.36% 252,641,573
2014-09-22 2014-09-18 11.134 23,164,095 +442,692 0.36% 257,902,568
2014-09-18 2014-09-16 10.928 22,721,403 +7,013 0.35% 248,308,259
2014-09-17 2014-09-15 11.042 22,714,390 -8,767 0.35% 250,822,763
2014-09-12 2014-09-10 11.157 22,723,157 +4,383 0.35% 253,511,716
2014-09-10 2014-09-05 11.293 22,718,774 -4,821 0.35% 256,572,790
2014-09-08 2014-09-04 11.202 22,723,595 +8,766 0.35% 254,553,481
2014-09-05 2014-09-03 11.088 22,714,829 +26,299 0.35% 251,864,088
2014-09-04 2014-09-02 10.883 22,688,530 +21,915 0.35% 246,913,733
2014-09-03 2014-09-01 10.974 22,666,615 +1,860 0.35% 248,743,793
2014-09-02 2014-08-29 11.157 22,664,755 -12,360 0.35% 252,860,152
2014-08-29 2014-08-27 11.408 22,677,115 -438 0.35% 258,689,210
2014-08-27 2014-08-25 11.430 22,677,553 +7,188 0.35% 259,211,595
2014-08-26 2014-08-22 11.522 22,670,365 -87,662 0.35% 261,198,331
2014-08-19 2014-08-15 11.567 22,758,027 -64,157 0.35% 263,246,784
2014-08-13 2014-08-11 11.522 22,822,184 -8,766 0.35% 262,947,525
2014-08-08 2014-08-06 11.613 22,830,950 +2,191 0.35% 265,132,076
2014-08-06 2014-08-04 11.704 22,828,759 -169,187 0.35% 267,189,985
2014-08-04 2014-07-31 11.795 22,997,946 -39,447 0.35% 271,268,959
2014-07-31 2014-07-29 11.909 23,037,393 -658 0.35% 274,362,241
2014-07-30 2014-07-28 11.818 23,038,051 -490,905 0.35% 272,267,625
2014-07-29 2014-07-25 11.636 23,528,956 -4,383 0.36% 273,774,718
2014-07-28 2014-07-24 11.613 23,533,339 -144,554 0.36% 273,288,804
2014-07-25 2014-07-23 11.316 23,677,893 +46,899 0.36% 267,944,741
2014-07-24 2014-07-22 11.157 23,630,994 -242,998 0.36% 263,640,032
2014-07-23 2014-07-21 10.906 23,873,992 -26,299 0.37% 260,359,511
2014-07-22 2014-07-18 10.997 23,900,291 +438 0.37% 262,827,458
2014-07-18 2014-07-16 10.928 23,899,853 -438 0.37% 261,186,816
2014-07-16 2014-07-14 10.906 23,900,291 -18,409 0.37% 260,646,317
2014-07-11 2014-07-09 10.906 23,918,700 -4,383 0.37% 260,847,078
2014-07-10 2014-07-08 11.088 23,923,083 -8,766 0.37% 265,261,318
2014-07-09 2014-07-07 11.042 23,931,849 +11,840 0.37% 264,266,506
2014-07-08 2014-07-04 11.111 23,920,009 -501,775 0.37% 265,772,969
2014-07-04 2014-07-02 10.951 24,421,784 -491,781 0.37% 267,447,862
2014-07-03 2014-06-30 10.723 24,913,565 -58,734 0.38% 267,149,424
2014-06-26 2014-06-24 10.655 24,972,299 -6,574 0.38% 266,070,003
2014-06-19 2014-06-17 10.700 24,978,873 -43,831 0.38% 267,279,832
2014-06-18 2014-06-16 10.769 25,022,704 +526 0.38% 269,461,513
2014-06-17 2014-06-13 10.723 25,022,178 +113,960 0.38% 268,314,087
2014-06-16 2014-06-12 10.746 24,908,218 -43,831 0.38% 267,660,369
2014-06-13 2014-06-11 10.700 24,952,049 -92,921 0.38% 266,992,809
2014-06-11 2014-06-09 10.632 25,044,970 -2,192 0.38% 266,272,883
2014-06-10 2014-06-06 10.609 25,047,162 -61,363 0.38% 265,724,736
2014-06-09 2014-06-05 10.586 25,108,525 -206,059 0.38% 265,802,884
2014-06-05 2014-06-03 10.586 25,314,584 +2,191 0.39% 267,984,258
2014-06-03 2014-05-29 10.290 25,312,393 -4,383 0.39% 260,453,534
2014-05-30 2014-05-28 10.358 25,316,776 -17,532 0.39% 262,231,440
2014-05-28 2014-05-26 10.312 25,334,308 +195,923 0.39% 261,257,032
2014-05-27 2014-05-23 10.244 25,138,385 -96,866 0.39% 257,516,002
2014-05-26 2014-05-22 11.771 25,235,251 -10,609 0.39% 297,040,297
2014-05-23 2014-05-21 11.551 25,245,860 +1,652,315 0.39% 291,616,446
2014-05-22 2014-05-20 11.405 23,593,545 -96,229 0.39% 269,073,410
2014-05-21 2014-05-19 11.380 23,689,774 -154,786 0.39% 269,592,333
2014-05-19 2014-05-15 11.478 23,844,560 -18,018 0.39% 273,683,033
2014-05-16 2014-05-14 11.453 23,862,578 -40,948 0.39% 273,307,095
2014-05-15 2014-05-13 11.136 23,903,526 -85,992 0.39% 266,187,412
2014-05-14 2014-05-12 11.087 23,989,518 -21,703 0.39% 265,973,322
2014-05-13 2014-05-09 11.038 24,011,221 -50,776 0.39% 265,041,196
2014-05-12 2014-05-08 11.063 24,061,997 -19,164 0.39% 266,189,287
2014-05-08 2014-05-05 11.307 24,081,161 +40,948 0.40% 272,282,115
2014-05-07 2014-05-02 11.405 24,040,213 -8,189 0.39% 274,167,451
2014-05-05 2014-04-30 11.282 24,048,402 +2,047 0.39% 271,324,431
2014-05-02 2014-04-29 11.600 24,046,355 -367,719 0.39% 278,935,356
2014-04-30 2014-04-28 11.527 24,414,074 -81,897 0.40% 281,412,224
2014-04-29 2014-04-25 11.453 24,495,971 -104,828 0.40% 280,561,584
2014-04-28 2014-04-24 11.649 24,600,799 -45,044 0.40% 286,568,397
2014-04-24 2014-04-22 11.380 24,645,843 -1,474 0.40% 280,472,507
2014-04-22 2014-04-16 11.356 24,647,317 +346,016 0.40% 279,887,373
2014-04-17 2014-04-15 11.307 24,301,301 -185,088 0.40% 274,771,205
2014-04-16 2014-04-14 12.088 24,486,389 -2,047 0.40% 295,999,274
2014-04-15 2014-04-11 12.015 24,488,436 -472,547 0.40% 294,229,934
2014-04-14 2014-04-10 11.746 24,960,983 +389,011 0.41% 293,202,361
2014-04-11 2014-04-09 11.405 24,571,972 -300,153 0.40% 280,231,915
2014-04-10 2014-04-08 11.356 24,872,125 -92,134 0.41% 282,440,224
2014-04-08 2014-04-04 11.111 24,964,259 -263,300 0.41% 277,389,986
2014-04-07 2014-04-03 10.818 25,227,559 -48,319 0.41% 272,922,700
2014-04-04 2014-04-02 10.843 25,275,878 -26,044 0.41% 274,062,695
2014-04-03 2014-04-01 10.867 25,301,922 -102,371 0.42% 274,962,980
2014-04-02 2014-03-31 10.916 25,404,293 -106,467 0.42% 277,316,263
2014-04-01 2014-03-28 10.794 25,510,760 +10,647 0.42% 275,363,497
2014-03-28 2014-03-26 10.477 25,500,113 -12,285 0.42% 267,153,027
2014-03-27 2014-03-25 10.208 25,512,398 -1,228 0.42% 260,428,354
2014-03-26 2014-03-24 10.281 25,513,626 -6,552 0.42% 262,310,082
2014-03-25 2014-03-21 10.110 25,520,178 -163,794 0.42% 258,014,874
2014-03-24 2014-03-20 9.622 25,683,972 -192,459 0.42% 247,126,383
2014-03-21 2014-03-19 9.768 25,876,431 -81,897 0.42% 252,769,733
2014-03-20 2014-03-18 9.842 25,958,328 -20,474 0.43% 255,471,504
2014-03-19 2014-03-17 9.573 25,978,802 +15,970 0.43% 248,694,333
2014-03-18 2014-03-14 9.622 25,962,832 -980,720 0.43% 249,809,522
2014-03-17 2014-03-13 10.330 26,943,552 +398,430 0.44% 278,327,372
2014-03-14 2014-03-12 10.306 26,545,122 +51,186 0.44% 273,563,329
2014-03-07 2014-03-05 9.939 26,493,936 -118,726 0.43% 263,330,761
2014-03-06 2014-03-04 10.086 26,612,662 -513,905 0.44% 268,410,235
2014-03-05 2014-03-03 10.086 27,126,567 -24,570 0.45% 273,593,383
2014-03-04 2014-02-28 10.183 27,151,137 +20,475 0.45% 276,493,406
2014-03-03 2014-02-27 10.599 27,130,662 -22,440 0.45% 287,548,312
2014-02-28 2014-02-26 10.110 27,153,102 -204,743 0.45% 274,524,112
2014-02-27 2014-02-25 9.988 27,357,845 -32,759 0.45% 273,253,602
2014-02-26 2014-02-24 10.257 27,390,604 -153,148 0.45% 280,938,722
2014-02-25 2014-02-21 10.379 27,543,752 -68,384 0.45% 285,872,732
2014-02-24 2014-02-20 10.477 27,612,136 +40,949 0.45% 289,279,727
2014-02-21 2014-02-19 10.916 27,571,187 -896,448 0.45% 300,970,334
2014-02-20 2014-02-18 10.354 28,467,635 -828,936 0.47% 294,766,380
2014-02-19 2014-02-17 10.281 29,296,571 -204,743 0.48% 301,203,206
2014-02-18 2014-02-14 10.013 29,501,314 -67,565 0.48% 295,383,287
2014-02-17 2014-02-13 10.061 29,568,879 -305,886 0.49% 297,503,979
2014-02-14 2014-02-12 9.817 29,874,765 -288,688 0.49% 293,285,947
2014-02-13 2014-02-11 9.573 30,163,453 +914,383 0.49% 288,753,878
2014-02-12 2014-02-10 9.182 29,249,070 +100,324 0.48% 268,571,924
2014-02-11 2014-02-07 9.109 29,148,746 +36,854 0.48% 265,515,214
2014-02-07 2014-02-05 8.840 29,111,892 -21,621 0.48% 257,359,204
2014-02-06 2014-02-04 8.889 29,133,513 +2,866 0.48% 258,973,271
2014-02-05 2014-01-30 9.158 29,130,647 -92,953 0.48% 266,773,140
2014-02-04 2014-01-28 9.182 29,223,600 -102,372 0.48% 268,338,052
2014-01-29 2014-01-27 9.085 29,325,972 -194,096 0.48% 266,413,396
2014-01-27 2014-01-23 9.329 29,520,068 +362,108 0.48% 275,385,722
2014-01-24 2014-01-22 9.597 29,157,960 +67,566 0.48% 279,840,385
2014-01-23 2014-01-21 9.475 29,090,394 -649,036 0.48% 275,639,867
2014-01-22 2014-01-20 9.329 29,739,430 -29,893 0.49% 277,432,098
2014-01-21 2014-01-17 9.426 29,769,323 +14,332 0.49% 280,618,931
2014-01-15 2014-01-13 9.695 29,754,991 -14,741 0.49% 288,476,894
2014-01-14 2014-01-10 9.671 29,769,732 -410 0.49% 287,892,807
2014-01-13 2014-01-09 9.671 29,770,142 +8,190 0.49% 287,896,772
2014-01-10 2014-01-08 9.866 29,761,952 -45,862 0.49% 293,632,065
2014-01-09 2014-01-07 9.768 29,807,814 -3,276 0.49% 291,172,813
2014-01-06 2014-01-02 10.135 29,811,090 -88,040 0.49% 302,124,994
2014-01-03 2013-12-31 10.281 29,899,130 +183,860 0.49% 307,398,221
2014-01-02 2013-12-27 10.232 29,715,270 -1,827,537 0.49% 304,056,580
2013-12-27 2013-12-20 10.110 31,542,807 -154,786 0.52% 318,905,040
2013-12-23 2013-12-19 10.232 31,697,593 +3,276 0.52% 324,340,372
2013-12-20 2013-12-18 10.379 31,694,317 +1,964 0.52% 328,950,863
2013-12-19 2013-12-17 10.257 31,692,353 +14,741 0.52% 325,060,709
2013-12-18 2013-12-16 10.306 31,677,612 -46,763 0.52% 326,456,702
2013-12-17 2013-12-13 10.403 31,724,375 -100,324 0.52% 330,037,567
2013-12-16 2013-12-12 10.330 31,824,699 +20,064 0.52% 328,749,707
2013-12-13 2013-12-11 10.452 31,804,635 +1,060,406 0.52% 332,425,926
2013-12-12 2013-12-10 10.721 30,744,229 -204,743 0.50% 329,601,234
2013-12-11 2013-12-09 10.843 30,948,972 -4,095 0.51% 335,575,233
2013-12-10 2013-12-06 10.745 30,953,067 -81,897 0.51% 332,596,035
2013-12-09 2013-12-05 10.843 31,034,964 -75,755 0.51% 336,507,632
2013-12-06 2013-12-04 10.818 31,110,719 -323,494 0.51% 336,569,283
2013-12-04 2013-12-02 11.087 31,434,213 -7,636 0.52% 348,513,132
2013-12-02 2013-11-28 10.941 31,441,849 +8,190 0.52% 343,990,774
2013-11-28 2013-11-26 10.916 31,433,659 -63,880 0.52% 343,133,534
2013-11-26 2013-11-22 10.965 31,497,539 +8,190 0.52% 345,369,249
2013-11-25 2013-11-21 10.965 31,489,349 +4,095 0.52% 345,279,446
2013-11-21 2013-11-19 11.014 31,485,254 -271,899 0.52% 346,772,337
2013-11-20 2013-11-18 10.989 31,757,153 -691,622 0.52% 348,991,443
2013-11-19 2013-11-15 10.403 32,448,775 -40,949 0.53% 337,573,703
2013-11-18 2013-11-14 10.086 32,489,724 +81,897 0.53% 327,685,162
2013-11-15 2013-11-13 10.013 32,407,827 +53,234 0.53% 324,484,885
2013-11-12 2013-11-08 10.110 32,354,593 +2,293 0.53% 327,112,383
2013-11-11 2013-11-07 10.379 32,352,300 +491,383 0.53% 335,779,976
2013-11-08 2013-11-06 10.525 31,860,917 -36,854 0.52% 335,348,404
2013-11-07 2013-11-05 10.623 31,897,771 +368,538 0.52% 338,852,189
2013-11-06 2013-11-04 10.696 31,529,233 -412,435 0.52% 337,247,096
2013-11-05 2013-11-01 10.672 31,941,668 -20,064 0.52% 340,878,595
2013-11-04 2013-10-31 10.623 31,961,732 -99,506 0.52% 339,531,651
2013-11-01 2013-10-30 10.550 32,061,238 -280,498 0.53% 338,239,822
2013-10-31 2013-10-29 10.061 32,341,736 -92,953 0.53% 325,402,771
2013-10-30 2013-10-28 9.866 32,434,689 +4,095 0.53% 320,001,347
2013-10-29 2013-10-25 9.842 32,430,594 +2,047 0.53% 319,168,963
2013-10-28 2013-10-24 9.964 32,428,547 -8,189 0.53% 323,108,480
2013-10-25 2013-10-23 10.086 32,436,736 +113,837 0.53% 327,150,735
2013-10-24 2013-10-22 10.379 32,322,899 -50,367 0.53% 335,474,827
2013-10-23 2013-10-21 10.330 32,373,266 -558,949 0.53% 334,416,414
2013-10-22 2013-10-18 10.403 32,932,215 +839,447 0.54% 342,603,065
2013-10-21 2013-10-17 10.403 32,092,768 -515,017 0.53% 333,870,063
2013-10-18 2013-10-16 10.135 32,607,785 -81,898 0.54% 330,468,522
2013-10-17 2013-10-15 10.306 32,689,683 -45,043 0.54% 336,886,698
2013-10-16 2013-10-11 10.257 32,734,726 -499,573 0.54% 335,752,073
2013-10-11 2013-10-09 10.135 33,234,299 -81,079 0.55% 336,818,023
2013-10-10 2013-10-08 10.159 33,315,378 -6,142 0.55% 338,453,320
2013-10-09 2013-10-07 9.842 33,321,520 -198,601 0.55% 327,937,101
2013-10-08 2013-10-04 9.939 33,520,121 -138,406 0.55% 333,166,011
2013-10-04 2013-10-02 9.842 33,658,527 +225,217 0.55% 331,253,789
2013-10-03 2013-09-30 9.817 33,433,310 -409,486 0.55% 328,220,824
2013-10-02 2013-09-27 9.915 33,842,796 +456,577 0.56% 335,546,700
2013-09-30 2013-09-26 10.013 33,386,219 +712,069 0.55% 334,281,081
2013-09-27 2013-09-25 10.159 32,674,150 +593,755 0.54% 331,939,039
2013-09-26 2013-09-24 10.281 32,080,395 +313,257 0.53% 329,824,191
2013-09-24 2013-09-19 10.599 31,767,138 +384,917 0.52% 336,688,685
2013-09-23 2013-09-18 10.354 31,382,221 -2,047 0.51% 324,945,282
2013-09-19 2013-09-17 10.354 31,384,268 -343,559 0.51% 324,966,478
2013-09-18 2013-09-16 10.428 31,727,827 -448,388 0.52% 330,848,299
2013-09-17 2013-09-13 10.281 32,176,215 -357,891 0.53% 330,809,333
2013-09-16 2013-09-12 10.525 32,534,106 -735,846 0.53% 342,433,977
2013-09-13 2013-09-11 10.403 33,269,952 -45,863 0.55% 346,116,638
2013-09-12 2013-09-10 10.354 33,315,815 -248,967 0.55% 344,966,563
2013-09-11 2013-09-09 10.159 33,564,782 -290,736 0.55% 340,987,033
2013-09-10 2013-09-06 9.768 33,855,518 -40,948 0.56% 330,712,155
2013-09-09 2013-09-05 9.793 33,896,466 -33,578 0.56% 331,939,929
2013-09-06 2013-09-04 9.622 33,930,044 -1,638 0.56% 326,468,548
2013-09-05 2013-09-03 9.646 33,931,682 -8,190 0.56% 327,312,949
2013-09-04 2013-09-02 9.256 33,939,872 +73,216 0.56% 314,130,505
2013-08-30 2013-08-28 8.962 33,866,656 +454,120 0.56% 303,528,226
2013-08-27 2013-08-23 9.280 33,412,536 -106,466 0.55% 310,065,709
2013-08-23 2013-08-21 9.133 33,519,002 +6,142 0.55% 306,142,331
2013-08-22 2013-08-20 9.182 33,512,860 +10,238 0.55% 307,723,058
2013-08-21 2013-08-19 9.500 33,502,622 +200,648 0.55% 318,265,161
2013-08-20 2013-08-16 9.524 33,301,974 -309,162 0.55% 317,172,326
2013-08-19 2013-08-15 9.524 33,611,136 -19,656 0.55% 320,116,825
2013-08-16 2013-08-13 9.426 33,630,792 +200,649 0.55% 317,018,862
2013-08-15 2013-08-12 9.060 33,430,143 -37,346 0.55% 302,881,569
2013-08-12 2013-08-08 8.596 33,467,489 -574,099 0.55% 287,691,146
2013-08-08 2013-08-06 8.840 34,041,588 +20,474 0.56% 300,939,423
2013-08-06 2013-08-02 8.865 34,021,114 +65,518 0.56% 301,589,251
2013-08-05 2013-08-01 8.865 33,955,596 -241,597 0.56% 301,008,449
2013-08-02 2013-07-31 8.767 34,197,193 +8,804 0.56% 299,809,652
2013-07-31 2013-07-29 8.792 34,188,389 -107,613 0.56% 300,567,376
2013-07-30 2013-07-26 9.036 34,296,002 +4,095 0.56% 309,888,830
2013-07-29 2013-07-25 9.036 34,291,907 +16,379 0.56% 309,851,829
2013-07-25 2013-07-23 9.060 34,275,528 -9,909 0.56% 310,540,870
2013-07-24 2013-07-22 8.572 34,285,437 -410 0.56% 293,885,060
2013-07-23 2013-07-19 8.840 34,285,847 -22,931 0.56% 303,098,758
2013-07-22 2013-07-18 8.889 34,308,778 -81,897 0.56% 304,977,174
2013-07-17 2013-07-15 8.889 34,390,675 -22,522 0.56% 305,705,172
2013-07-16 2013-07-12 8.743 34,413,197 -245,692 0.56% 300,862,978
2013-07-15 2013-07-11 8.889 34,658,889 -362,395 0.57% 308,089,377
2013-07-11 2013-07-09 8.279 35,021,284 -6,552 0.57% 289,929,540
2013-07-10 2013-07-08 8.352 35,027,836 +40,949 0.57% 292,550,009
2013-07-09 2013-07-05 8.498 34,986,887 -319,399 0.57% 297,334,463
2013-07-05 2013-07-03 8.279 35,306,286 +246,510 0.58% 292,288,976
2013-07-04 2013-07-02 8.450 35,059,776 +625,286 0.58% 296,241,528
2013-06-28 2013-06-26 8.718 34,434,490 -15,561 0.57% 300,208,216
2013-06-27 2013-06-25 8.376 34,450,051 -2,490,085 0.57% 288,565,689
2013-06-26 2013-06-24 8.547 36,940,136 +566,728 0.61% 315,738,279
2013-06-25 2013-06-21 8.889 36,373,408 +88,040 0.60% 323,330,058
2013-06-24 2013-06-20 8.987 36,285,368 +432,008 0.60% 326,091,932
2013-06-21 2013-06-19 9.280 35,853,360 +247,821 0.59% 332,716,364
2013-06-20 2013-06-18 9.402 35,605,539 +89,268 0.58% 334,764,191
2013-06-19 2013-06-17 9.378 35,516,271 -365,671 0.58% 333,057,554
2013-06-18 2013-06-14 9.304 35,881,942 +384,917 0.59% 333,857,870
2013-06-17 2013-06-13 9.353 35,497,025 +99,915 0.58% 332,010,205
2013-06-14 2013-06-11 9.549 35,397,110 +18,426 0.58% 337,991,101
2013-06-11 2013-06-07 9.744 35,378,684 +213,752 0.58% 344,726,978
2013-06-10 2013-06-06 9.842 35,164,932 +5,733 0.58% 346,079,226
2013-06-07 2013-06-05 10.013 35,159,199 -98,686 0.58% 352,033,126
2013-06-06 2013-06-04 10.135 35,257,885 +8,190 0.58% 357,326,361
2013-06-05 2013-06-03 10.086 35,249,695 +122,845 0.58% 355,521,703
2013-06-04 2013-05-31 10.232 35,126,850 +843,542 0.58% 359,429,676
2013-06-03 2013-05-30 10.232 34,283,308 +1,945,060 0.56% 350,798,273
2013-05-31 2013-05-29 11.274 32,338,248 +818,972 0.53% 364,583,079
2013-05-30 2013-05-28 11.427 31,519,276 +754,689 0.52% 360,173,701
2013-05-29 2013-05-27 11.147 30,764,587 +86,251 0.53% 342,917,997
2013-05-28 2013-05-24 11.096 30,678,336 +1,960 0.53% 340,391,580
2013-05-27 2013-05-23 11.096 30,676,376 +791,943 0.53% 340,369,832
2013-05-24 2013-05-22 11.402 29,884,433 +43,125 0.51% 340,729,939
2013-05-23 2013-05-21 11.325 29,841,308 -19,602 0.51% 337,954,767
2013-05-22 2013-05-20 11.529 29,860,910 +348,141 0.51% 344,270,036
2013-05-21 2013-05-16 11.351 29,512,769 -110,323 0.51% 334,986,821
2013-05-20 2013-05-15 11.274 29,623,092 -235,231 0.51% 333,972,270
2013-05-16 2013-05-14 11.147 29,858,323 +768,420 0.51% 332,816,309
2013-05-15 2013-05-13 11.300 29,089,903 +352,061 0.50% 328,703,063
2013-05-14 2013-05-10 11.657 28,737,842 +392 0.49% 334,987,116
2013-05-13 2013-05-09 11.580 28,737,450 -7,841 0.49% 332,783,537
2013-05-10 2013-05-08 11.529 28,745,291 -382,641 0.49% 331,407,930
2013-05-09 2013-05-07 11.325 29,127,932 -333,243 0.50% 329,875,737
2013-05-08 2013-05-06 11.223 29,461,175 -705,692 0.50% 330,643,883
2013-05-07 2013-05-03 10.993 30,166,867 +360,687 0.52% 331,638,720
2013-05-06 2013-05-02 10.942 29,806,180 +118,791 0.51% 326,152,990
2013-05-02 2013-04-29 10.917 29,687,389 +128,593 0.51% 324,095,890
2013-04-30 2013-04-26 10.815 29,558,796 +190,537 0.51% 319,676,233
2013-04-29 2013-04-25 10.738 29,368,259 +310,504 0.50% 315,368,309
2013-04-26 2013-04-24 10.534 29,057,755 +218,127 0.50% 306,104,604
2013-04-25 2013-04-23 10.228 28,839,628 -35,285 0.49% 294,979,462
2013-04-23 2013-04-19 10.483 28,874,913 +274,436 0.49% 302,705,462
2013-04-22 2013-04-18 10.075 28,600,477 +397,539 0.49% 288,156,303
2013-04-19 2013-04-17 10.101 28,202,938 +368,528 0.48% 284,870,377
2013-04-18 2013-04-16 10.254 27,834,410 -352,846 0.48% 285,407,791
2013-04-17 2013-04-15 10.254 28,187,256 -695,106 0.48% 289,025,795
2013-04-15 2013-04-11 10.764 28,882,362 +110,559 0.50% 310,887,249
2013-04-12 2013-04-10 10.738 28,771,803 +573,884 0.49% 308,963,322
2013-04-11 2013-04-09 10.764 28,197,919 +230,917 0.48% 303,519,964
2013-04-10 2013-04-08 10.738 27,967,002 +728,431 0.48% 300,321,041
2013-04-09 2013-04-05 10.534 27,238,571 -180,736 0.47% 286,940,680
2013-04-08 2013-04-03 10.764 27,419,307 +70,569 0.47% 295,139,051
2013-04-05 2013-04-02 11.172 27,348,738 -379,897 0.47% 305,540,759
2013-04-03 2013-03-28 11.886 27,728,635 +433,608 0.48% 329,588,583
2013-04-02 2013-03-27 12.396 27,295,027 +71,746 0.47% 338,358,857
2013-03-28 2013-03-26 12.218 27,223,281 +39,205 0.47% 332,608,797
2013-03-27 2013-03-25 12.243 27,184,076 +168,631 0.47% 332,823,179
2013-03-26 2013-03-22 12.141 27,015,445 +164,661 0.46% 328,002,255
2013-03-25 2013-03-21 12.269 26,850,784 +904,853 0.46% 329,427,461
2013-03-22 2013-03-20 12.269 25,945,931 +74,490 0.44% 318,325,982
2013-03-21 2013-03-19 11.682 25,871,441 +35,284 0.44% 302,234,369
2013-03-20 2013-03-18 11.682 25,836,157 +403,812 0.44% 301,822,175
2013-03-19 2013-03-15 11.963 25,432,345 +294,038 0.44% 304,240,482
2013-03-18 2013-03-14 11.988 25,138,307 +392 0.43% 301,364,183
2013-03-15 2013-03-13 11.861 25,137,915 +57,632 0.43% 298,153,532
2013-03-14 2013-03-12 12.192 25,080,283 -380,681 0.43% 305,786,340
2013-03-13 2013-03-11 12.345 25,460,964 +90,171 0.44% 314,324,299
2013-03-12 2013-03-08 12.447 25,370,793 -154,860 0.43% 315,799,629
2013-03-11 2013-03-07 12.269 25,525,653 +823,307 0.44% 313,169,666
2013-03-08 2013-03-06 12.345 24,702,346 +137,610 0.42% 304,958,901
2013-03-07 2013-03-05 12.218 24,564,736 +359,902 0.42% 300,127,207
2013-03-06 2013-03-04 12.014 24,204,834 +962,485 0.41% 290,790,870
2013-03-05 2013-03-01 12.422 23,242,349 +388,130 0.40% 288,713,260
2013-03-04 2013-02-28 12.702 22,854,219 +98,013 0.39% 290,304,307
2013-03-01 2013-02-27 12.192 22,756,206 +141,138 0.39% 277,450,496
2013-02-28 2013-02-26 12.192 22,615,068 -1,960 0.39% 275,729,699
2013-02-27 2013-02-25 12.447 22,617,028 +3,781 0.39% 281,522,499
2013-02-26 2013-02-22 12.320 22,613,247 -3,920 0.39% 278,591,466
2013-02-25 2013-02-21 12.524 22,617,167 +63,120 0.39% 283,254,911
2013-02-22 2013-02-20 12.983 22,554,047 +39,205 0.39% 292,819,514
2013-02-21 2013-02-19 12.881 22,514,842 +2,744 0.39% 290,013,379
2013-02-20 2013-02-18 13.060 22,512,098 -3,920 0.39% 293,997,531
2013-02-18 2013-02-14 13.264 22,516,018 +392 0.39% 298,643,236
2013-02-15 2013-02-08 13.034 22,515,626 -3,921 0.39% 293,469,301
2013-02-07 2013-02-05 13.442 22,519,547 -78,410 0.39% 302,710,870
2013-02-06 2013-02-04 13.901 22,597,957 -680,992 0.39% 314,140,139
2013-02-05 2013-02-01 13.876 23,278,949 -118,557 0.40% 323,013,014
2013-02-04 2013-01-31 13.493 23,397,506 +3,920 0.40% 315,706,113
2013-02-01 2013-01-30 13.799 23,393,586 -99,973 0.40% 322,813,595
2013-01-31 2013-01-29 13.646 23,493,559 -307,759 0.40% 320,597,658
2013-01-30 2013-01-28 13.672 23,801,318 -929,945 0.41% 325,404,495
2013-01-29 2013-01-25 13.340 24,731,263 -7,841 0.42% 329,917,792
2013-01-28 2013-01-24 13.748 24,739,104 -291,293 0.42% 340,118,679
2013-01-25 2013-01-23 13.901 25,030,397 -231,310 0.43% 347,954,127
2013-01-24 2013-01-22 13.825 25,261,707 -75,901 0.43% 349,236,584
2013-01-23 2013-01-21 13.315 25,337,608 -37,637 0.43% 337,360,217
2013-01-22 2013-01-18 13.187 25,375,245 -84,683 0.43% 334,625,119
2013-01-21 2013-01-17 12.830 25,459,928 -175,325 0.44% 326,650,185
2013-01-18 2013-01-16 12.906 25,635,253 -428,904 0.44% 330,861,227
2013-01-17 2013-01-15 12.983 26,064,157 -789,982 0.45% 338,391,322
2013-01-16 2013-01-14 12.881 26,854,139 -663,742 0.46% 345,907,806
2013-01-15 2013-01-11 12.626 27,517,881 -419,494 0.47% 347,438,498
2013-01-14 2013-01-10 12.702 27,937,375 -31,364 0.48% 354,872,783
2013-01-11 2013-01-09 12.447 27,968,739 -76,058 0.48% 348,137,222
2013-01-10 2013-01-08 12.116 28,044,797 +172,894 0.48% 339,784,577
2013-01-09 2013-01-07 12.422 27,871,903 -241,895 0.48% 346,220,943
2013-01-08 2013-01-04 12.243 28,113,798 +125,456 0.48% 344,206,058
2013-01-07 2013-01-03 12.345 27,988,342 -2,125,307 0.48% 345,525,644
2013-01-04 2013-01-02 12.192 30,113,649 -1,349,830 0.52% 367,154,650
2013-01-03 2012-12-31 11.733 31,463,479 +460,581 0.54% 369,166,535
2013-01-02 2012-12-27 11.555 31,002,898 +3,921 0.53% 358,226,942
2012-12-28 2012-12-24 11.325 30,998,977 -36,775 0.53% 351,065,444
2012-12-27 2012-12-20 11.529 31,035,752 +119,184 0.53% 357,814,931
2012-12-21 2012-12-19 11.580 30,916,568 -41,166 0.53% 358,018,016
2012-12-20 2012-12-18 11.427 30,957,734 -94,092 0.53% 353,756,909
2012-12-18 2012-12-14 11.453 31,051,826 -542,598 0.53% 355,624,143
2012-12-17 2012-12-13 11.172 31,594,424 -90,172 0.54% 352,973,665
2012-12-14 2012-12-12 11.198 31,684,596 -14,898 0.54% 354,789,245
2012-12-13 2012-12-11 10.917 31,699,494 -315,522 0.54% 346,061,950
2012-12-12 2012-12-10 10.840 32,015,016 -7,137 0.55% 347,056,678
2012-12-11 2012-12-07 10.509 32,022,153 -1,960 0.55% 336,515,828
2012-12-10 2012-12-06 10.407 32,024,113 +66,648 0.55% 333,269,081
2012-12-07 2012-12-05 10.381 31,957,465 -643,355 0.55% 331,760,352
2012-12-06 2012-12-04 10.152 32,600,820 +293,254 0.56% 330,955,306
2012-12-05 2012-12-03 10.101 32,307,566 -479,870 0.55% 326,330,133
2012-12-04 2012-11-30 10.203 32,787,436 -765,283 0.56% 334,522,396
2012-12-03 2012-11-29 10.075 33,552,719 -211,707 0.58% 338,051,266
2012-11-30 2012-11-28 10.024 33,764,426 +509,666 0.58% 338,461,810
2012-11-29 2012-11-27 10.152 33,254,760 +11,761 0.57% 337,593,940
2012-11-28 2012-11-26 10.152 33,242,999 +274,671 0.57% 337,474,545
2012-11-27 2012-11-23 10.228 32,968,328 +410,242 0.57% 337,208,914
2012-11-26 2012-11-22 10.126 32,558,086 +40,381 0.56% 329,691,025
2012-11-23 2012-11-21 10.024 32,517,705 +698,634 0.56% 325,964,413
2012-11-22 2012-11-20 9.846 31,819,071 -374,800 0.55% 313,279,915
2012-11-21 2012-11-19 9.871 32,193,871 +94,460 0.55% 317,791,236
2012-11-20 2012-11-16 9.846 32,099,411 +66,649 0.55% 316,040,049
2012-11-19 2012-11-15 9.795 32,032,762 +333,321 0.55% 313,749,732
2012-11-16 2012-11-14 9.999 31,699,441 -412,438 0.54% 316,953,406
2012-11-15 2012-11-13 9.820 32,111,879 +395,580 0.55% 315,343,730
2012-11-14 2012-11-12 9.973 31,716,299 +29,011 0.54% 316,312,979
2012-11-13 2012-11-09 9.948 31,687,288 +26,660 0.54% 315,215,402
2012-11-12 2012-11-08 10.075 31,660,628 +395,187 0.54% 318,988,020
2012-11-09 2012-11-07 10.330 31,265,441 +729,998 0.54% 322,981,267
2012-11-08 2012-11-06 10.279 30,535,443 +33,717 0.52% 313,882,442
2012-11-07 2012-11-05 10.330 30,501,726 +277,964 0.52% 315,091,865
2012-11-06 2012-11-02 10.381 30,223,762 +1,334,932 0.52% 313,762,243
2012-11-05 2012-11-01 10.330 28,888,830 +500,649 0.50% 298,430,171
2012-11-02 2012-10-31 10.101 28,388,181 +1,314,938 0.49% 286,741,467
2012-11-01 2012-10-30 9.999 27,073,243 +21,563 0.46% 270,697,410
2012-10-31 2012-10-29 10.254 27,051,680 +302,271 0.46% 277,381,854
2012-10-30 2012-10-26 10.152 26,749,409 -11,761 0.46% 271,553,256
2012-10-29 2012-10-25 10.254 26,761,170 +499,864 0.46% 274,403,029
2012-10-26 2012-10-24 10.534 26,261,306 -258,361 0.45% 276,645,827
2012-10-25 2012-10-22 10.687 26,519,667 -52,927 0.45% 283,426,100
2012-10-22 2012-10-18 10.687 26,572,594 -8,405,959 0.46% 283,991,752
2012-10-19 2012-10-17 10.560 34,978,553 -1,304,353 0.60% 369,368,565
2012-10-18 2012-10-16 10.330 36,282,906 -2,551,858 0.62% 374,813,167
2012-10-17 2012-10-15 10.407 38,834,764 +545,342 0.67% 404,146,279
2012-10-16 2012-10-12 10.381 38,289,422 -118,399 0.66% 397,494,360
2012-10-15 2012-10-11 10.228 38,407,821 -311,680 0.66% 392,845,510
2012-10-12 2012-10-10 9.922 38,719,501 -39,205 0.66% 384,182,081
2012-10-11 2012-10-09 9.820 38,758,706 +78,410 0.66% 380,616,622
2012-10-10 2012-10-08 9.616 38,680,296 -39,205 0.66% 371,953,706
2012-10-09 2012-10-05 9.693 38,719,501 +469,284 0.66% 375,293,550
2012-10-08 2012-10-04 9.616 38,250,217 +517,899 0.66% 367,818,023
2012-10-05 2012-10-03 9.565 37,732,318 -300,310 0.65% 360,912,983
2012-10-04 2012-09-28 9.387 38,032,628 +931,120 0.65% 356,994,813
2012-10-03 2012-09-27 9.285 37,101,508 -41,244 0.64% 344,469,439
2012-09-28 2012-09-26 9.131 37,142,752 +65,473 0.64% 339,167,989
2012-09-27 2012-09-25 9.233 37,077,279 -7,841 0.64% 342,353,031
2012-09-25 2012-09-21 9.412 37,085,120 +79,037 0.64% 349,046,917
2012-09-24 2012-09-20 9.285 37,006,083 +23,915 0.63% 343,583,464
2012-09-21 2012-09-19 9.463 36,982,168 +261,498 0.63% 349,964,529
2012-09-20 2012-09-18 9.285 36,720,670 +10,507 0.63% 340,933,543
2012-09-19 2012-09-17 9.387 36,710,163 +105,854 0.63% 344,581,441
2012-09-18 2012-09-14 9.438 36,604,309 +86,251 0.63% 345,455,164
2012-09-14 2012-09-12 9.080 36,518,058 +69,001 0.63% 331,600,689
2012-09-13 2012-09-11 9.131 36,449,057 +7,841 0.62% 332,833,533
2012-09-11 2012-09-07 9.285 36,441,216 +256,793 0.62% 338,338,949
2012-09-10 2012-09-06 8.978 36,184,423 -69,471 0.62% 324,879,320
2012-09-07 2012-09-05 8.953 36,253,894 +341,084 0.62% 324,578,335
2012-09-06 2012-09-04 9.182 35,912,810 +492,808 0.62% 329,768,858
2012-09-05 2012-09-03 9.336 35,420,002 +299,918 0.61% 330,664,383
2012-09-04 2012-08-31 9.438 35,120,084 -11,761 0.60% 331,447,709
2012-09-03 2012-08-30 9.361 35,131,845 +229,742 0.60% 328,870,390
2012-08-31 2012-08-29 9.795 34,902,103 +69,785 0.60% 341,853,926
2012-08-30 2012-08-28 9.973 34,832,318 +84,683 0.60% 347,389,658
2012-08-29 2012-08-27 9.973 34,747,635 +43,517 0.60% 346,545,098
2012-08-28 2012-08-24 10.050 34,704,118 +196,026 0.59% 348,766,678
2012-08-27 2012-08-23 10.203 34,508,092 +38,813 0.59% 352,077,839
2012-08-24 2012-08-22 9.973 34,469,279 +325,010 0.59% 343,768,998
2012-08-23 2012-08-21 10.075 34,144,269 +271,131 0.59% 344,011,267
2012-08-22 2012-08-20 9.948 33,873,138 +3,304 0.58% 336,959,566
2012-08-21 2012-08-17 10.024 33,869,834 +134,081 0.58% 339,518,443
2012-08-20 2012-08-16 10.024 33,735,753 +278,356 0.58% 338,174,386
2012-08-17 2012-08-15 10.126 33,457,397 +3,921 0.57% 338,797,665
2012-08-16 2012-08-14 10.305 33,453,476 +39,205 0.57% 344,731,022
2012-08-15 2012-08-13 10.203 33,414,271 +199,946 0.57% 340,917,844
2012-08-14 2012-08-10 10.279 33,214,325 +180,735 0.57% 341,419,427
2012-08-10 2012-08-08 10.279 33,033,590 -3,920 0.57% 339,561,601
2012-08-09 2012-08-07 10.228 33,037,510 -78,410 0.57% 337,916,526
2012-08-07 2012-08-03 9.897 33,115,920 +3,920 0.57% 327,737,625
2012-08-06 2012-08-02 9.922 33,112,000 +235,231 0.57% 328,543,415
2012-08-03 2012-08-01 10.126 32,876,769 +419,886 0.56% 332,918,086
2012-08-01 2012-07-30 9.693 32,456,883 -386,170 0.56% 314,592,351
2012-07-31 2012-07-27 9.565 32,843,053 -352,846 0.56% 314,146,728
2012-07-30 2012-07-26 9.310 33,195,899 +308,152 0.57% 309,054,485
2012-07-27 2012-07-25 9.412 32,887,747 +305,016 0.56% 309,541,042
2012-07-26 2012-07-24 9.438 32,582,731 +196,025 0.56% 307,501,302
2012-07-25 2012-07-23 9.438 32,386,706 +39,205 0.56% 305,651,305
2012-07-24 2012-07-20 9.795 32,347,501 +49,398 0.55% 316,832,490
2012-07-23 2012-07-19 9.642 32,298,103 -444,977 0.55% 311,405,706
2012-07-20 2012-07-18 9.310 32,743,080 +214,844 0.56% 304,838,731
2012-07-18 2012-07-16 9.285 32,528,236 +45,085 0.56% 302,008,835
2012-07-17 2012-07-13 9.336 32,483,151 +22,112 0.56% 303,247,332
2012-07-16 2012-07-12 9.131 32,461,039 +765,675 0.56% 296,417,060
2012-07-13 2012-07-11 9.463 31,695,364 +10,978 0.54% 299,935,178
2012-07-10 2012-07-06 9.999 31,684,386 +24,307 0.54% 316,802,875
2012-07-05 2012-07-03 10.254 31,660,079 +39,205 0.54% 324,635,343
2012-06-29 2012-06-27 9.846 31,620,874 +16,858 0.54% 311,328,534
2012-06-27 2012-06-25 9.795 31,604,016 +92,524 0.54% 309,550,314
2012-06-20 2012-06-18 10.458 31,511,492 -2,399,350 0.54% 329,541,850
2012-06-19 2012-06-15 10.432 33,910,842 -24,544 0.58% 353,768,885
2012-06-14 2012-06-12 9.718 33,935,386 +1,961 0.58% 329,788,510
2012-06-12 2012-06-08 9.820 33,933,425 +2,360,145 0.58% 333,231,599
2012-06-11 2012-06-07 10.279 31,573,280 -25,483 0.54% 324,550,662
2012-06-08 2012-06-06 10.024 31,598,763 +102,717 0.54% 316,752,742
2012-06-07 2012-06-05 9.693 31,496,046 -70,177 0.54% 305,279,319
2012-06-06 2012-06-04 9.667 31,566,223 +11,369 0.54% 305,154,362
2012-06-05 2012-06-01 10.805 31,554,854 +117,616 0.54% 340,951,816
2012-06-04 2012-05-31 10.725 31,437,238 +1,386,544 0.54% 337,164,813
2012-06-01 2012-05-30 10.725 30,050,694 +256,905 0.54% 322,294,110
2012-05-31 2012-05-29 10.858 29,793,789 +749,275 0.53% 323,513,163
2012-05-30 2012-05-28 10.618 29,044,514 +3,748 0.52% 308,403,285
2012-05-29 2012-05-25 10.592 29,040,766 +14,993 0.52% 307,588,705
2012-05-28 2012-05-24 11.018 29,025,773 +7,497 0.52% 319,820,027
2012-05-25 2012-05-23 11.152 29,018,276 +29,986 0.52% 323,608,334
2012-05-23 2012-05-21 11.018 28,988,290 +37,482 0.52% 319,407,021
2012-05-22 2012-05-18 10.778 28,950,808 +27,737 0.52% 312,042,582
2012-05-21 2012-05-17 11.179 28,923,071 +60,347 0.52% 323,318,262
2012-05-18 2012-05-16 11.285 28,862,724 +367,703 0.52% 325,723,800
2012-05-16 2012-05-14 11.872 28,495,021 +37,482 0.51% 338,299,068
2012-05-14 2012-05-10 12.299 28,457,539 +2,249 0.51% 350,001,636
2012-05-11 2012-05-09 12.406 28,455,290 +358 0.51% 353,010,626
2012-05-10 2012-05-08 12.646 28,454,932 +151,804 0.51% 359,838,562
2012-05-08 2012-05-04 13.233 28,303,128 -750 0.51% 374,531,130
2012-05-04 2012-05-02 13.446 28,303,878 -37,482 0.51% 380,582,040
2012-05-03 2012-04-30 13.179 28,341,360 -1,874 0.51% 373,524,802
2012-04-27 2012-04-25 12.673 28,343,234 +45,152 0.51% 359,182,212
2012-04-26 2012-04-24 12.699 28,298,082 -11,244 0.51% 359,364,988
2012-04-25 2012-04-23 12.566 28,309,326 -452 0.51% 355,731,436
2012-04-20 2012-04-18 12.726 28,309,778 +18,742 0.51% 360,268,799
2012-04-19 2012-04-17 12.673 28,291,036 -6,425 0.51% 358,520,728
2012-04-16 2012-04-12 12.192 28,297,461 -71,966 0.51% 345,013,016
2012-04-13 2012-04-11 12.086 28,369,427 +749,649 0.51% 342,862,964
2012-04-12 2012-04-10 12.192 27,619,778 +1,461,816 0.50% 336,750,456
2012-04-11 2012-04-05 12.299 26,157,962 +1,161,957 0.47% 321,718,947
2012-04-10 2012-04-03 12.513 24,996,005 +7,497 0.45% 312,762,917
2012-04-02 2012-03-29 12.326 24,988,508 +37,482 0.45% 308,002,407
2012-03-27 2012-03-23 12.566 24,951,026 +1,799,159 0.45% 313,531,460
2012-03-26 2012-03-22 12.806 23,151,867 +965,548 0.42% 296,482,501
2012-03-23 2012-03-21 12.833 22,186,319 +985,039 0.40% 284,709,618
2012-03-22 2012-03-20 12.939 21,201,280 +3,374 0.38% 274,331,469
2012-03-21 2012-03-19 13.179 21,197,906 -29,986 0.38% 279,377,689
2012-03-16 2012-03-14 13.500 21,227,892 -2,848,668 0.38% 286,568,992
2012-03-15 2012-03-13 13.526 24,076,560 -1,663,472 0.43% 325,667,338
2012-03-14 2012-03-12 13.366 25,740,032 +4,123 0.46% 344,047,667
2012-03-12 2012-03-08 13.206 25,735,909 -5,997 0.46% 339,872,887
2012-03-08 2012-03-06 13.206 25,741,906 +2,099,018 0.46% 339,952,084
2012-03-07 2012-03-05 13.393 23,642,888 -56,224 0.42% 316,647,491
2012-03-06 2012-03-02 13.606 23,699,112 +511,186 0.42% 322,458,670
2012-03-05 2012-03-01 13.420 23,187,926 +2,121,456 0.42% 311,172,852
2012-03-02 2012-02-29 13.606 21,066,470 +375 0.38% 286,637,993
2012-03-01 2012-02-28 13.553 21,066,095 -49,477 0.38% 285,508,840
2012-02-29 2012-02-27 13.393 21,115,572 +78,713 0.38% 282,799,330
2012-02-28 2012-02-24 13.473 21,036,859 -37,482 0.38% 283,428,869
2012-02-27 2012-02-23 13.473 21,074,341 -47,603 0.38% 283,933,862
2012-02-24 2012-02-22 13.526 21,121,944 -11,245 0.38% 285,702,247
2012-02-23 2012-02-21 13.473 21,133,189 +21,740 0.38% 284,726,719
2012-02-22 2012-02-20 13.313 21,111,449 -134,937 0.38% 281,054,406
2012-02-16 2012-02-14 12.859 21,246,386 +11,245 0.38% 273,214,607
2012-02-15 2012-02-13 13.260 21,235,141 -13,119 0.38% 281,568,033
2012-02-14 2012-02-10 13.126 21,248,260 -51,726 0.38% 278,907,558
2012-02-09 2012-02-07 13.553 21,299,986 -24,363 0.38% 288,678,766
2012-02-08 2012-02-06 13.526 21,324,349 -139,060 0.38% 288,440,042
2012-02-07 2012-02-03 13.393 21,463,409 -37,483 0.38% 287,457,886
2012-02-06 2012-02-02 13.340 21,500,892 -382,021 0.39% 286,812,643
2012-02-03 2012-02-01 13.046 21,882,913 -37,483 0.39% 285,486,648
2012-02-02 2012-01-31 13.206 21,920,396 -37,482 0.39% 289,484,559
2012-02-01 2012-01-30 13.046 21,957,878 -173,619 0.39% 286,464,649
2012-01-31 2012-01-27 13.313 22,131,497 -55,174 0.40% 294,634,193
2012-01-30 2012-01-26 13.313 22,186,671 -169,571 0.40% 295,368,718
2012-01-27 2012-01-20 13.019 22,356,242 -57,931 0.40% 291,065,300
2012-01-26 2012-01-19 13.019 22,414,173 -11,245 0.40% 291,819,528
2012-01-20 2012-01-18 12.886 22,425,418 -37,482 0.40% 288,974,477
2012-01-19 2012-01-17 12.859 22,462,900 -89,958 0.40% 288,858,180
2012-01-17 2012-01-13 12.539 22,552,858 -11,995 0.40% 282,794,691
2012-01-12 2012-01-10 12.379 22,564,853 -207,653 0.40% 279,333,034
2012-01-11 2012-01-09 12.059 22,772,506 -112,447 0.41% 274,612,985
2012-01-09 2012-01-05 11.846 22,884,953 -298,735 0.41% 271,084,574
2012-01-06 2012-01-04 11.846 23,183,688 +36,358 0.42% 274,623,250
2012-01-05 2012-01-03 11.979 23,147,330 -201,768 0.41% 277,280,324
2012-01-04 2011-12-30 11.659 23,349,098 +18,742 0.42% 272,222,084
2011-12-30 2011-12-28 11.846 23,330,356 +187,412 0.42% 276,360,612
2011-12-29 2011-12-23 12.006 23,142,944 -187,412 0.41% 277,845,219
2011-12-23 2011-12-21 11.739 23,330,356 -7,497 0.42% 273,870,876
2011-12-22 2011-12-20 11.499 23,337,853 -7,496 0.42% 268,355,178
2011-12-21 2011-12-19 11.339 23,345,349 -7,497 0.42% 264,704,369
2011-12-19 2011-12-15 11.179 23,352,846 -11,245 0.42% 261,051,172
2011-12-13 2011-12-09 11.766 23,364,091 +187,413 0.42% 274,890,219
2011-12-12 2011-12-08 11.979 23,176,678 +11,244 0.42% 277,631,882
2011-12-07 2011-12-05 11.952 23,165,434 -193,034 0.42% 276,879,157
2011-12-05 2011-12-01 11.819 23,358,468 -616,587 0.42% 276,070,430
2011-11-30 2011-11-28 10.805 23,975,055 -33,359 0.43% 259,051,699
2011-11-24 2011-11-22 10.992 24,008,414 -18,741 0.43% 263,895,811
2011-11-23 2011-11-21 10.832 24,027,155 +18,741 0.43% 260,255,666
2011-11-21 2011-11-17 11.632 24,008,414 -194,909 0.43% 279,268,383
2011-11-18 2011-11-16 11.605 24,203,323 +241,762 0.43% 280,889,861
2011-11-17 2011-11-15 12.059 23,961,561 -262,377 0.43% 288,951,765
2011-11-16 2011-11-14 12.139 24,223,938 -236,140 0.43% 294,054,583
2011-11-15 2011-11-11 11.792 24,460,078 -29,236 0.44% 288,437,628
2011-11-14 2011-11-10 11.605 24,489,314 +133,437 0.44% 284,208,908
2011-11-11 2011-11-09 12.112 24,355,877 -193,409 0.44% 295,006,398
2011-11-10 2011-11-08 11.819 24,549,286 -89,958 0.44% 290,144,539
2011-11-09 2011-11-07 11.605 24,639,244 -155,552 0.44% 285,948,909
2011-11-08 2011-11-04 11.872 24,794,796 -179,916 0.44% 294,369,195
2011-11-07 2011-11-03 11.312 24,974,712 -16,947 0.45% 282,512,816
2011-11-04 2011-11-02 11.339 24,991,659 -1,125 0.45% 283,371,276
2011-11-03 2011-11-01 10.885 24,992,784 +56,224 0.45% 272,048,671
2011-11-02 2011-10-31 11.339 24,936,560 -37,482 0.45% 282,746,529
2011-11-01 2011-10-28 11.579 24,974,042 -890,659 0.45% 289,168,097
2011-10-31 2011-10-27 11.419 25,864,701 -10,611,287 0.46% 295,340,524
2011-10-28 2011-10-26 10.618 36,475,988 -48,727 0.65% 387,312,885
2011-10-27 2011-10-25 10.111 36,524,715 -3,748 0.65% 369,315,772
2011-10-26 2011-10-24 9.978 36,528,463 -48,353 0.65% 364,480,930
2011-10-25 2011-10-21 9.814 36,576,816 -1,874 0.66% 358,950,931
2011-10-24 2011-10-20 9.569 36,578,690 +680,052 0.66% 350,019,948
2011-10-20 2011-10-18 9.460 35,898,638 +698,927 0.66% 339,609,007
2011-10-18 2011-10-14 9.705 35,199,711 -150,544 0.64% 341,608,996
2011-10-17 2011-10-13 9.950 35,350,255 +55,987 0.65% 351,718,831
2011-10-14 2011-10-12 9.596 35,294,268 -36,785 0.64% 338,688,827
2011-10-13 2011-10-11 9.487 35,331,053 -72,468 0.65% 335,199,987
2011-10-12 2011-10-10 8.808 35,403,521 +2,207,137 0.65% 311,826,810
2011-10-11 2011-10-07 8.835 33,196,384 -63,639 0.61% 293,289,237
2011-10-10 2011-10-06 8.699 33,260,023 -2,575 0.61% 289,330,694
2011-10-07 2011-10-04 8.019 33,262,598 +165,535 0.61% 266,747,383
2011-10-04 2011-09-30 8.781 33,097,063 +112,196 0.60% 290,612,281
2011-10-03 2011-09-28 9.161 32,984,867 -11,035 0.60% 302,180,631
2011-09-27 2011-09-23 8.808 32,995,902 -41,568 0.60% 290,621,005
2011-09-26 2011-09-22 8.971 33,037,470 +29,061 0.60% 296,375,778
2011-09-23 2011-09-21 9.814 33,008,409 +7,357 0.60% 323,931,945
2011-09-22 2011-09-20 9.922 33,001,052 -29,429 0.60% 327,448,220
2011-09-21 2011-09-19 9.977 33,030,481 +36,786 0.60% 329,536,062
2011-09-20 2011-09-16 10.466 32,993,695 -36,786 0.60% 345,313,589
2011-09-16 2011-09-14 10.058 33,030,481 +220,346 0.60% 332,229,817
2011-09-15 2011-09-12 10.276 32,810,135 +27,221 0.60% 337,148,943
2011-09-14 2011-09-09 10.684 32,782,914 +14,715 0.60% 350,237,053
2011-09-09 2011-09-07 10.765 32,768,199 -327,392 0.60% 352,752,210
2011-09-08 2011-09-06 10.629 33,095,591 -1,589,139 0.60% 351,778,168
2011-09-07 2011-09-05 10.629 34,684,730 +25,750 0.63% 368,669,373
2011-09-06 2011-09-02 10.955 34,658,980 +121,393 0.63% 379,701,933
2011-09-05 2011-09-01 11.254 34,537,587 +31,267 0.63% 388,699,801
2011-09-02 2011-08-31 11.363 34,506,320 +185,768 0.63% 392,100,063
2011-09-01 2011-08-30 11.064 34,320,552 +1,948,902 0.63% 379,726,283
2011-08-31 2011-08-29 10.765 32,371,650 +30,607 0.59% 348,483,329
2011-08-30 2011-08-26 11.064 32,341,043 +25,750 0.59% 357,824,782
2011-08-25 2011-08-23 11.282 32,315,293 -38,625 0.59% 364,567,693
2011-08-24 2011-08-22 11.010 32,353,918 -442 0.59% 356,208,180
2011-08-23 2011-08-19 11.010 32,354,360 +3,679 0.59% 356,213,046
2011-08-18 2011-08-16 11.445 32,350,681 -73,571 0.59% 370,243,556
2011-08-17 2011-08-15 11.445 32,424,252 +446,945 0.59% 371,085,553
2011-08-15 2011-08-11 10.983 31,977,307 -128,750 0.58% 351,192,503
2011-08-12 2011-08-10 10.928 32,106,057 +36,786 0.59% 350,860,930
2011-08-11 2011-08-09 10.819 32,069,271 +34,578 0.59% 346,971,772
2011-08-10 2011-08-08 11.526 32,034,693 -33,107 0.59% 369,239,716
2011-08-09 2011-08-05 11.798 32,067,800 +390,811 0.59% 378,338,799
2011-08-08 2011-08-04 12.396 31,676,989 +36,785 0.58% 392,672,712
2011-08-05 2011-08-03 12.532 31,640,204 +55,179 0.58% 396,517,341
2011-08-02 2011-07-29 12.994 31,585,025 -33,107 0.58% 410,422,448
2011-08-01 2011-07-28 12.940 31,618,132 +1,754,328 0.58% 409,133,599
2011-07-29 2011-07-27 12.913 29,863,804 -759,255 0.65% 385,621,040
2011-07-28 2011-07-26 12.858 30,623,059 +222,553 0.67% 393,760,091
2011-07-27 2011-07-25 12.641 30,400,506 +147,143 0.67% 384,287,050
2011-07-26 2011-07-22 12.967 30,253,363 +152,292 0.66% 392,296,129
2011-07-25 2011-07-21 12.559 30,101,071 +790,891 0.66% 378,047,098
2011-07-22 2011-07-20 12.532 29,310,180 -39,936 0.64% 367,317,311
2011-07-21 2011-07-19 12.151 29,350,116 +1,839 0.64% 356,647,620
2011-07-20 2011-07-18 12.260 29,348,277 +10,668 0.64% 359,816,551
2011-07-19 2011-07-15 12.287 29,337,609 +364,178 0.64% 360,483,288
2011-07-18 2011-07-14 12.451 28,973,431 +586,362 0.64% 360,734,259
2011-07-15 2011-07-13 12.586 28,387,069 +656,256 0.62% 357,292,195
2011-07-14 2011-07-12 12.722 27,730,813 +36,785 0.61% 352,801,514
2011-07-13 2011-07-11 13.130 27,694,028 +22,072 0.61% 363,626,263
2011-07-11 2011-07-07 13.212 27,671,956 +14,714 0.61% 365,593,203
2011-07-08 2011-07-06 13.130 27,657,242 +668,027 0.61% 363,143,258
2011-07-07 2011-07-05 13.402 26,989,215 +40,464 0.59% 361,708,869
2011-07-06 2011-07-04 13.375 26,948,751 +66,214 0.59% 360,433,982
2011-07-05 2011-06-30 13.185 26,882,537 +33,843 0.59% 354,432,857
2011-07-04 2011-06-29 14.216 26,848,694 -72,468 0.59% 381,684,773
2011-06-30 2011-06-28 14.301 26,921,162 +1,047,291 0.59% 384,988,543
2011-06-29 2011-06-27 14.329 25,873,871 +115,805 0.59% 370,740,032
2011-06-28 2011-06-24 14.357 25,758,066 -13,498 0.58% 369,805,801
2011-06-24 2011-06-22 13.963 25,771,564 -67,494 0.58% 359,842,739
2011-06-23 2011-06-21 13.991 25,839,058 +181,167 0.59% 361,512,532
2011-06-22 2011-06-20 13.935 25,657,891 -52,574 0.58% 357,533,258
2011-06-21 2011-06-17 13.963 25,710,465 +74,599 0.58% 358,989,627
2011-06-20 2011-06-16 14.047 25,635,866 +179,391 0.58% 360,113,025
2011-06-17 2011-06-15 14.301 25,456,475 +177,615 0.58% 364,042,652
2011-06-16 2011-06-14 14.441 25,278,860 -34,457 0.57% 365,060,750
2011-06-14 2011-06-10 14.357 25,313,317 -99,465 0.57% 363,420,587
2011-06-13 2011-06-09 14.385 25,412,782 +108,345 0.58% 365,563,985
2011-06-10 2011-06-08 14.554 25,304,437 +248,661 0.57% 368,279,474
2011-06-09 2011-06-07 14.835 25,055,776 +3,411 0.57% 371,713,868
2011-06-08 2011-06-03 14.920 25,052,365 +79,926 0.57% 373,778,995
2011-06-07 2011-06-02 15.173 24,972,439 +295,552 0.57% 378,913,447
2011-06-03 2011-06-01 15.596 24,676,887 -164,472 0.56% 384,849,059
2011-06-02 2011-05-31 15.736 24,841,359 -18,827 0.56% 390,910,603
2011-06-01 2011-05-30 15.539 24,860,186 -14,209 0.56% 386,308,036
2011-05-30 2011-05-26 15.286 24,874,395 +36,944 0.56% 380,226,733
2011-05-25 2011-05-23 15.089 24,837,451 +695,895 0.56% 374,767,658
2011-05-24 2011-05-20 15.286 24,141,556 -67,849 0.55% 369,024,652
2011-05-23 2011-05-19 15.230 24,209,405 +420,238 0.55% 368,698,756
2011-05-20 2011-05-18 15.089 23,789,167 +278,500 0.54% 358,950,296
2011-05-19 2011-05-17 14.864 23,510,667 +682,752 0.53% 349,453,315
2011-05-18 2011-05-16 14.892 22,827,915 +14,209 0.52% 339,947,781
2011-05-17 2011-05-13 15.145 22,813,706 +24,866 0.52% 345,516,195
2011-05-16 2011-05-12 15.089 22,788,840 +3,928,845 0.52% 343,856,549
2011-05-12 2011-05-09 15.455 18,859,995 -355,230 0.43% 291,476,945
2011-05-11 2011-05-06 15.427 19,215,225 +21,314 0.44% 296,426,021
2011-05-06 2011-05-04 15.342 19,193,911 +47,991 0.44% 294,476,248
2011-05-05 2011-05-03 15.680 19,145,920 +53,285 0.43% 300,207,631
2011-05-03 2011-04-28 15.877 19,092,635 +144,223 0.43% 303,134,430
2011-04-29 2011-04-27 15.990 18,948,412 -83,124 0.43% 302,978,246
2011-04-28 2011-04-26 15.990 19,031,536 -71,046 0.43% 304,307,368
2011-04-27 2011-04-21 16.102 19,102,582 +1,722,866 0.43% 307,594,378
2011-04-26 2011-04-20 15.905 17,379,716 -11,012 0.39% 276,427,607
2011-04-20 2011-04-18 15.736 17,390,728 -14,209 0.39% 273,665,381
2011-04-19 2011-04-15 15.877 17,404,937 -269,975 0.40% 276,338,790
2011-04-15 2011-04-13 15.905 17,674,912 -68,915 0.40% 281,122,755
2011-04-14 2011-04-12 15.793 17,743,827 -174,062 0.40% 280,220,851
2011-04-13 2011-04-11 16.215 17,917,889 -412,067 0.41% 290,535,775
2011-04-12 2011-04-08 16.187 18,329,956 -222,730 0.42% 296,701,375
2011-04-11 2011-04-07 15.961 18,552,686 -3,565,444 0.42% 296,128,458
2011-04-08 2011-04-06 15.990 22,118,130 +2,487 0.50% 353,660,888
2011-04-07 2011-04-04 15.905 22,115,643 +206,033 0.50% 351,753,405
2011-04-06 2011-04-01 15.596 21,909,610 +3,427,615 0.50% 341,691,915
2011-04-04 2011-03-31 15.933 18,481,995 -2,078,451 0.42% 294,479,842
2011-04-01 2011-03-30 15.624 20,560,446 -3,626,188 0.47% 321,229,784
2011-03-31 2011-03-29 15.511 24,186,634 -206,034 0.55% 375,160,688
2011-03-30 2011-03-28 15.511 24,392,668 -7,449,174 0.55% 378,356,496
2011-03-29 2011-03-25 15.624 31,841,842 -557,356 0.72% 497,486,681
2011-03-28 2011-03-24 15.061 32,399,198 -74,598 0.74% 487,953,383
2011-03-25 2011-03-23 14.723 32,473,796 -54,354 0.74% 478,106,930
2011-03-24 2011-03-22 14.723 32,528,150 +10,834 0.74% 478,907,176
2011-03-23 2011-03-21 14.582 32,517,316 -35,523 0.74% 474,170,731
2011-03-22 2011-03-18 14.216 32,552,839 +39,076 0.74% 462,775,693
2011-03-21 2011-03-17 14.301 32,513,763 -1,779,703 0.74% 464,966,046
2011-03-18 2011-03-16 14.526 34,293,466 -3,552 0.78% 498,139,952
2011-03-17 2011-03-15 14.498 34,297,018 +17,761 0.78% 497,226,060
2011-03-16 2011-03-14 14.723 34,279,257 -195,376 0.78% 504,688,467
2011-03-15 2011-03-11 14.695 34,474,633 -78,151 0.78% 506,594,472
2011-03-14 2011-03-10 15.061 34,552,784 -164,461 0.78% 520,387,815
2011-03-11 2011-03-09 15.089 34,717,245 -34,813 0.79% 523,842,024
2011-03-10 2011-03-08 14.976 34,752,058 +163,051 0.79% 520,454,122
2011-03-09 2011-03-07 14.807 34,589,007 -1,777 0.79% 512,169,992
2011-03-08 2011-03-04 14.892 34,590,784 -407,093 0.79% 515,117,577
2011-03-07 2011-03-03 14.667 34,997,877 -451,498 0.79% 513,298,169
2011-03-04 2011-03-02 14.413 35,449,375 -94,136 0.80% 510,938,743
2011-02-28 2011-02-24 13.709 35,543,511 -88,807 0.81% 487,281,113
2011-02-25 2011-02-23 13.906 35,632,318 -6,217 0.81% 495,520,146
2011-02-24 2011-02-22 14.019 35,638,535 +3,553 0.81% 499,619,612
2011-02-23 2011-02-21 14.357 35,634,982 +1,770,822 0.81% 511,607,628
2011-02-22 2011-02-18 14.498 33,864,160 +55,771 0.77% 490,950,637
2011-02-21 2011-02-17 14.216 33,808,389 -15,630 0.77% 480,624,767
2011-02-18 2011-02-16 14.019 33,824,019 -7,105 0.77% 474,181,760
2011-02-17 2011-02-15 13.963 33,831,124 +3,552 0.77% 472,376,621
2011-02-16 2011-02-14 13.991 33,827,572 +106,569 0.77% 473,279,297
2011-02-15 2011-02-11 13.681 33,721,003 +397,858 0.77% 461,346,303
2011-02-14 2011-02-10 13.681 33,323,145 +123,620 0.76% 455,903,098
2011-02-11 2011-02-09 13.991 33,199,525 +156,301 0.75% 464,492,334
2011-02-10 2011-02-08 14.244 33,043,224 -35,523 0.75% 470,677,267
2011-02-09 2011-02-07 14.104 33,078,747 +170,511 0.75% 466,527,306
2011-02-08 2011-02-02 14.441 32,908,236 +187,916 0.75% 475,239,204
2011-02-07 2011-01-31 14.301 32,720,320 +3,553 0.74% 467,919,933
2011-02-01 2011-01-28 14.357 32,716,767 +17,761 0.74% 469,711,128
2011-01-28 2011-01-26 14.638 32,699,006 -4,973 0.74% 478,661,157
2011-01-27 2011-01-25 14.441 32,703,979 +1,776 0.74% 472,289,458
2011-01-26 2011-01-24 14.498 32,702,203 -17,761 0.74% 474,104,995
2011-01-25 2011-01-21 14.526 32,719,964 -85,966 0.74% 475,283,580
2011-01-24 2011-01-20 14.441 32,805,930 -2,487 0.74% 473,761,768
2011-01-21 2011-01-19 14.779 32,808,417 +1,776 0.74% 484,880,670
2011-01-20 2011-01-18 14.695 32,806,641 -42,982 0.74% 482,083,826
2011-01-19 2011-01-17 14.723 32,849,623 -142,092 0.75% 483,640,176
2011-01-18 2011-01-14 15.061 32,991,715 -46,891 0.75% 496,877,082
2011-01-17 2011-01-13 15.033 33,038,606 -19,893 0.75% 496,653,229
2011-01-14 2011-01-12 14.835 33,058,499 -36,944 0.75% 490,437,915
2011-01-13 2011-01-11 14.498 33,095,443 -2,841 0.75% 479,806,050
2011-01-12 2011-01-10 14.441 33,098,284 -25,932 0.75% 477,983,753
2011-01-11 2011-01-07 14.695 33,124,216 -346,350 0.75% 486,750,496
2011-01-10 2011-01-06 14.667 33,470,566 +224,506 0.76% 490,897,784
2011-01-07 2011-01-05 14.469 33,246,060 +51,153 0.75% 481,053,739
2011-01-06 2011-01-04 14.498 33,194,907 +287,736 0.75% 481,248,044
2011-01-05 2011-01-03 14.413 32,907,171 -302,656 0.75% 474,297,462
2011-01-04 2010-12-31 14.188 33,209,827 +408,160 0.75% 471,180,644
2011-01-03 2010-12-29 13.963 32,801,667 +59,323 0.74% 458,002,537
2010-12-30 2010-12-28 13.709 32,742,344 +3,552 0.74% 448,878,723
2010-12-29 2010-12-24 13.822 32,738,792 +26,643 0.74% 452,516,516
2010-12-28 2010-12-22 13.878 32,712,149 -26,643 0.74% 453,990,000
2010-12-23 2010-12-21 13.963 32,738,792 -1,065 0.74% 457,124,627
2010-12-22 2010-12-20 13.766 32,739,857 +43,693 0.74% 450,687,932
2010-12-21 2010-12-17 13.906 32,696,164 +60,744 0.74% 454,688,577
2010-12-20 2010-12-16 14.104 32,635,420 +27,708 0.74% 460,274,827
2010-12-17 2010-12-15 14.272 32,607,712 +365,887 0.74% 465,391,640
2010-12-16 2010-12-14 14.498 32,241,825 +21,314 0.73% 467,430,597
2010-12-15 2010-12-13 14.357 32,220,511 +702,645 0.73% 462,586,433
2010-12-14 2010-12-10 14.441 31,517,866 +1,354,137 0.72% 455,160,391
2010-12-13 2010-12-09 14.610 30,163,729 +1,075,459 0.68% 440,699,624
2010-12-10 2010-12-08 14.638 29,088,270 +82,413 0.66% 425,805,756
2010-12-09 2010-12-07 14.976 29,005,857 -785,058 0.66% 434,397,808
2010-12-08 2010-12-06 15.089 29,790,915 +338,179 0.68% 449,509,551
2010-12-07 2010-12-03 15.370 29,452,736 -16,341 0.67% 452,698,003
2010-12-06 2010-12-02 15.596 29,469,077 -333,916 0.67% 459,585,788
2010-12-03 2010-12-01 15.370 29,802,993 +1,158,405 0.68% 458,081,566
2010-12-02 2010-11-30 15.258 28,644,588 +24,867 0.65% 437,051,040
2010-12-01 2010-11-29 15.286 28,619,721 +49,021 0.65% 437,477,294
2010-11-30 2010-11-26 15.173 28,570,700 +210,652 0.65% 433,510,816
2010-11-29 2010-11-25 15.821 28,360,048 +541,726 0.64% 448,676,753
2010-11-26 2010-11-24 15.764 27,818,322 -35,523 0.63% 438,540,037
2010-11-25 2010-11-23 15.483 27,853,845 +24,866 0.63% 431,258,964
2010-11-24 2010-11-22 16.130 27,828,979 +167,668 0.63% 448,892,332
2010-11-23 2010-11-19 15.990 27,661,311 -3,552 0.63% 442,294,345
2010-11-22 2010-11-18 15.793 27,664,863 -67,494 0.63% 436,899,630
2010-11-19 2010-11-17 15.398 27,732,357 -224,505 0.63% 427,035,913
2010-11-18 2010-11-16 15.821 27,956,862 +23,445 0.63% 442,298,055
2010-11-17 2010-11-15 16.130 27,933,417 -49,732 0.63% 450,576,958
2010-11-16 2010-11-12 16.271 27,983,149 +209,230 0.64% 455,317,890
2010-11-15 2010-11-11 16.778 27,773,919 +925,375 0.63% 465,986,909
2010-11-12 2010-11-10 16.834 26,848,544 -46,180 0.61% 451,972,711
2010-11-11 2010-11-09 17.285 26,894,724 -788,611 0.61% 464,863,828
2010-11-10 2010-11-08 17.566 27,683,335 +164,116 0.63% 486,287,705
2010-11-09 2010-11-05 17.510 27,519,219 -338,179 0.62% 481,855,456
2010-11-08 2010-11-04 17.341 27,857,398 -165,182 0.63% 483,071,652
2010-11-05 2010-11-03 16.975 28,022,580 -416,248 0.64% 475,680,909
2010-11-04 2010-11-02 16.440 28,438,828 +165,893 0.65% 467,535,759
2010-11-03 2010-11-01 16.271 28,272,935 -49,732 0.64% 460,033,041
2010-11-02 2010-10-29 15.849 28,322,667 +19,892 0.64% 448,882,664
2010-11-01 2010-10-28 15.764 28,302,775 +9,236 0.64% 446,177,163
2010-10-29 2010-10-27 15.793 28,293,539 +7,105 0.64% 446,828,047
2010-10-28 2010-10-26 16.187 28,286,434 +19,538 0.64% 457,863,830
2010-10-27 2010-10-25 16.046 28,266,896 -7,105 0.64% 453,568,900
2010-10-26 2010-10-22 16.130 28,274,001 +14,209 0.64% 456,070,711
2010-10-25 2010-10-21 16.018 28,259,792 +131,435 0.64% 452,659,375
2010-10-22 2010-10-20 16.074 28,128,357 -1,243,660 0.64% 452,137,746
2010-10-21 2010-10-19 15.990 29,372,017 +39,075 0.67% 469,647,915
2010-10-20 2010-10-18 15.849 29,332,942 -152,393 0.67% 464,894,395
2010-10-19 2010-10-15 15.877 29,485,335 -140,316 0.67% 468,139,689
2010-10-18 2010-10-14 15.624 29,625,651 -10,700,240 0.67% 462,861,627
2010-10-15 2010-10-13 14.920 40,325,891 -104,793 0.92% 601,658,606
2010-10-14 2010-10-12 14.695 40,430,684 +5,684 0.92% 594,116,869
2010-10-13 2010-10-11 14.723 40,425,000 +940,649 0.92% 595,171,339
2010-10-12 2010-10-08 14.441 39,484,351 +104,793 0.90% 570,207,153
2010-10-11 2010-10-07 14.582 39,379,558 +31,615 0.89% 574,236,625
2010-10-08 2010-10-06 14.385 39,347,943 +618,101 0.89% 566,021,888
2010-10-07 2010-10-05 14.075 38,729,842 +28,773 0.88% 545,137,454
2010-10-06 2010-10-04 14.075 38,701,069 +337,824 0.88% 544,732,463
2010-10-05 2010-09-30 13.935 38,363,245 +170,510 0.87% 534,577,685
2010-10-04 2010-09-29 14.104 38,192,735 -2,497,267 0.87% 538,652,621
2010-09-30 2010-09-28 13.850 40,690,002 -355,230 0.92% 563,563,822
2010-09-29 2010-09-27 14.075 41,045,232 -601,404 0.93% 577,727,460
2010-09-28 2010-09-24 14.075 41,646,636 -691,633 0.95% 586,192,453
2010-09-27 2010-09-22 14.075 42,338,269 -157,367 0.96% 595,927,454
2010-09-24 2010-09-21 14.188 42,495,636 +2,290,878 0.96% 602,927,595
2010-09-22 2010-09-20 14.160 40,204,758 +7,610,804 0.91% 569,292,850
2010-09-21 2010-09-17 14.132 32,593,954 -56,836 0.74% 460,607,555
2010-09-20 2010-09-16 14.047 32,650,790 +129,659 0.74% 458,653,309
2010-09-17 2010-09-15 14.441 32,521,131 +78,150 0.74% 469,648,887
2010-09-16 2010-09-14 14.582 32,442,981 -8,881 0.74% 473,086,771
2010-09-15 2010-09-13 14.526 32,451,862 +23,446 0.74% 471,389,184
2010-09-14 2010-09-10 14.216 32,428,416 +26,997 0.74% 461,006,878
2010-09-13 2010-09-09 14.357 32,401,419 +63,941 0.74% 465,183,710
2010-09-10 2010-09-08 14.413 32,337,478 +412,067 0.73% 466,086,366
2010-09-09 2010-09-07 14.948 31,925,411 -20,603 0.72% 477,222,938
2010-09-08 2010-09-06 14.976 31,946,014 -131,435 0.73% 478,430,217
2010-09-07 2010-09-03 14.779 32,077,449 -314,024 0.73% 474,077,581
2010-09-06 2010-09-02 14.779 32,391,473 +3,553 0.74% 478,718,590
2010-09-03 2010-09-01 14.301 32,387,920 +21,314 0.74% 463,166,416
2010-09-02 2010-08-31 14.216 32,366,606 +7,459 0.73% 460,128,179
2010-09-01 2010-08-30 14.498 32,359,147 -4,810 0.73% 469,131,490
2010-08-31 2010-08-27 14.357 32,363,957 +330,364 0.73% 464,645,872
2010-08-26 2010-08-24 14.638 32,033,593 +38,010 0.73% 468,920,575
2010-08-24 2010-08-20 15.004 31,995,583 -327,522 0.73% 480,073,273
2010-08-23 2010-08-19 14.892 32,323,105 -3,730 0.73% 481,347,850
2010-08-20 2010-08-18 14.751 32,326,835 -219,888 0.73% 476,853,270
2010-08-19 2010-08-17 14.695 32,546,723 -7,459 0.74% 478,264,408
2010-08-18 2010-08-16 14.638 32,554,182 +39,075 0.74% 476,541,165
2010-08-17 2010-08-13 14.413 32,515,107 +163,050 0.74% 468,646,567
2010-08-16 2010-08-12 14.329 32,352,057 +326,457 0.73% 463,564,290
2010-08-13 2010-08-11 14.723 32,025,600 +238,359 0.73% 471,508,206
2010-08-12 2010-08-10 15.230 31,787,241 -14,919 0.72% 484,105,918
2010-08-11 2010-08-09 15.596 31,802,160 -31,971 0.72% 495,971,447
2010-08-10 2010-08-06 15.398 31,834,131 +110,121 0.72% 490,196,964
2010-08-09 2010-08-05 15.286 31,724,010 +230,900 0.72% 484,929,047
2010-08-06 2010-08-04 15.539 31,493,110 -168,735 0.71% 489,378,538
2010-08-05 2010-08-03 15.483 31,661,845 -283,828 0.72% 490,217,939
2010-08-04 2010-08-02 15.342 31,945,673 -31,971 0.73% 490,115,950
2010-08-03 2010-07-30 14.751 31,977,644 -11,367 0.73% 471,702,352
2010-08-02 2010-07-29 14.892 31,989,011 +57,547 0.73% 476,372,603
2010-07-30 2010-07-28 15.061 31,931,464 -1,243 0.72% 480,908,999
2010-07-29 2010-07-27 15.117 31,932,707 -269,265 0.72% 482,725,580
2010-07-28 2010-07-26 15.004 32,201,972 -48,666 0.73% 483,170,008
2010-07-27 2010-07-23 14.920 32,250,638 -456,471 0.73% 481,176,570
2010-07-26 2010-07-22 14.272 32,707,109 -53,284 0.74% 466,810,278
2010-07-23 2010-07-21 14.216 32,760,393 -11,368 0.74% 465,726,310
2010-07-22 2010-07-20 13.878 32,771,761 +10,657 0.74% 454,817,315
2010-07-21 2010-07-19 13.906 32,761,104 +273,527 0.74% 455,591,664
2010-07-20 2010-07-16 14.104 32,487,577 -8,525 0.74% 458,189,718
2010-07-19 2010-07-15 14.216 32,496,102 +28,418 0.74% 461,969,112
2010-07-16 2010-07-14 14.638 32,467,684 -55,061 0.74% 475,274,973
2010-07-15 2010-07-13 14.610 32,522,745 -92,359 0.74% 475,165,437
2010-07-14 2010-07-12 14.469 32,615,104 -12,433 0.74% 471,924,124
2010-07-13 2010-07-09 14.272 32,627,537 -31,971 0.74% 465,674,591
2010-07-12 2010-07-08 13.991 32,659,508 -149,197 0.74% 456,936,992
2010-07-08 2010-07-06 13.935 32,808,705 -28,418 0.74% 457,177,217
2010-07-07 2010-07-05 13.400 32,837,123 +70,335 0.75% 440,009,795
2010-07-06 2010-07-02 13.484 32,766,788 +136,764 0.74% 441,834,553
2010-07-05 2010-06-30 14.047 32,630,024 +62,165 0.74% 458,361,604
2010-07-02 2010-06-29 14.075 32,567,859 +55,416 0.74% 458,405,168
2010-06-30 2010-06-28 14.695 32,512,443 +52,929 0.74% 477,760,674
2010-06-28 2010-06-24 14.667 32,459,514 +674,937 0.74% 476,069,137
2010-06-25 2010-06-23 14.807 31,784,577 +360,559 0.72% 470,643,941
2010-06-24 2010-06-22 14.835 31,424,018 -40,851 0.71% 466,189,644
2010-06-23 2010-06-21 14.751 31,464,869 -40,852 0.71% 464,138,406
2010-06-22 2010-06-18 14.104 31,505,721 -60,389 0.72% 444,342,077
2010-06-21 2010-06-17 14.075 31,566,110 -35,523 0.72% 444,305,165
2010-06-18 2010-06-15 13.906 31,601,633 +35,523 0.72% 439,467,503
2010-06-15 2010-06-11 13.935 31,566,110 -16,696 0.72% 439,862,113
2010-06-14 2010-06-10 13.794 31,582,806 +8,526 0.72% 435,649,364
2010-06-11 2010-06-09 13.512 31,574,280 -983,277 0.72% 426,643,354
2010-06-10 2010-06-08 13.259 32,557,557 -711 0.74% 431,681,074
2010-06-09 2010-06-07 13.231 32,558,268 -710 0.74% 430,773,961
2010-06-08 2010-06-04 13.597 32,558,978 -3,552 0.74% 442,698,639
2010-06-07 2010-06-03 13.315 32,562,530 -81,703 0.74% 433,580,332
2010-06-04 2010-06-02 12.724 32,644,233 +393,239 0.74% 415,370,066
2010-06-03 2010-06-01 12.921 32,250,994 +36,589 0.73% 416,721,667
2010-06-02 2010-05-31 13.118 32,214,405 -29,484 0.73% 422,596,915
2010-06-01 2010-05-28 12.978 32,243,889 +913,297 0.73% 418,445,242
2010-05-31 2010-05-27 12.668 31,330,592 -80,993 0.71% 396,891,142
2010-05-28 2010-05-26 12.330 31,411,585 -509,400 0.71% 387,306,025
2010-05-27 2010-05-25 11.795 31,920,985 +671,030 0.72% 376,513,540
2010-05-26 2010-05-24 12.640 31,249,955 -77,085 0.71% 394,989,935
2010-05-25 2010-05-20 12.330 31,327,040 -291,999 0.71% 386,263,582
2010-05-24 2010-05-19 12.386 31,619,039 +93,425 0.72% 391,644,141
2010-05-20 2010-05-18 13.267 31,525,614 -108,700 0.72% 418,234,610
2010-05-19 2010-05-17 12.777 31,634,314 +946,263 0.72% 404,200,533
2010-05-18 2010-05-14 13.410 30,688,051 +446,527 0.71% 411,538,731
2010-05-17 2010-05-13 13.353 30,241,524 +694,983 0.70% 403,810,069
2010-05-14 2010-05-12 13.209 29,546,541 +10,772 0.69% 390,278,674
2010-05-13 2010-05-11 13.295 29,535,769 +67,761 0.69% 392,686,299
2010-05-12 2010-05-10 13.698 29,468,008 +107,723 0.68% 403,657,682
2010-05-11 2010-05-07 13.267 29,360,285 +97,297 0.68% 389,508,270
2010-05-10 2010-05-06 13.497 29,262,988 +238,032 0.68% 394,954,441
2010-05-07 2010-05-05 14.043 29,024,956 +230,040 0.67% 407,611,926
2010-05-06 2010-05-04 14.389 28,794,916 +93,823 0.67% 414,325,164
2010-05-05 2010-05-03 14.446 28,701,093 +1,692,632 0.67% 414,627,061
2010-05-04 2010-04-30 14.993 27,008,461 -187,993 0.63% 404,942,212
2010-05-03 2010-04-29 14.590 27,196,454 +780,119 0.63% 396,803,717
2010-04-30 2010-04-28 15.223 26,416,335 +70,888 0.61% 402,145,974
2010-04-29 2010-04-27 15.252 26,345,447 +3,475 0.61% 401,824,980
2010-04-28 2010-04-26 15.540 26,341,972 -6,950 0.61% 409,352,582
2010-04-27 2010-04-23 15.166 26,348,922 +102,510 0.61% 399,603,200
2010-04-26 2010-04-22 15.338 26,246,412 +288,419 0.61% 402,580,413
2010-04-23 2010-04-21 15.655 25,957,993 +507,338 0.60% 406,373,614
2010-04-22 2010-04-20 15.943 25,450,655 +558,419 0.59% 405,755,316
2010-04-21 2010-04-19 15.885 24,892,236 +28,494 0.58% 395,419,860
2010-04-20 2010-04-16 16.346 24,863,742 +142,124 0.58% 406,415,550
2010-04-19 2010-04-15 16.864 24,721,618 -6,497,053 0.57% 416,898,178
2010-04-16 2010-04-14 17.094 31,218,671 +349,577 0.72% 533,649,794
2010-04-15 2010-04-13 16.979 30,869,094 -35,792 0.72% 524,120,788
2010-04-14 2010-04-12 17.324 30,904,886 -9,382 0.72% 535,400,938
2010-04-13 2010-04-09 17.641 30,914,268 -138,997 0.72% 545,349,516
2010-04-12 2010-04-08 17.324 31,053,265 +78,881 0.72% 537,971,478
2010-04-09 2010-04-07 17.641 30,974,384 -162,279 0.72% 546,410,005
2010-04-08 2010-04-01 17.353 31,136,663 -33,012 0.72% 540,312,318
2010-04-07 2010-03-31 16.749 31,169,675 +2,780 0.72% 522,048,376
2010-04-01 2010-03-30 16.662 31,166,895 -121,622 0.72% 519,311,084
2010-03-31 2010-03-29 16.288 31,288,517 -34,749 0.73% 509,632,247
2010-03-30 2010-03-26 15.972 31,323,266 +243,244 0.73% 500,282,731
2010-03-29 2010-03-25 15.914 31,080,022 +152,896 0.72% 494,608,914
2010-03-26 2010-03-24 16.288 30,927,126 -115,019 0.72% 503,745,854
2010-03-25 2010-03-23 16.058 31,042,145 -28,147 0.72% 498,472,739
2010-03-24 2010-03-22 16.173 31,070,292 +72,973 0.72% 502,501,243
2010-03-23 2010-03-19 16.173 30,997,319 +507,338 0.72% 501,321,048
2010-03-22 2010-03-18 16.346 30,489,981 +722,435 0.71% 498,380,429
2010-03-19 2010-03-17 16.317 29,767,546 +31,275 0.69% 485,715,075
2010-03-18 2010-03-16 15.741 29,736,271 +524,712 0.69% 468,089,956
2010-03-17 2010-03-15 15.828 29,211,559 -6,950 0.68% 462,352,186
2010-03-16 2010-03-12 16.058 29,218,509 +45,174 0.68% 469,188,911
2010-03-15 2010-03-11 16.259 29,173,335 +173,746 0.68% 474,340,292
2010-03-12 2010-03-10 16.432 28,999,589 +310,658 0.67% 476,522,533
2010-03-11 2010-03-09 16.691 28,688,931 -45,174 0.67% 478,848,189
2010-03-10 2010-03-08 16.749 28,734,105 -97,298 0.67% 481,255,991
2010-03-09 2010-03-05 16.374 28,831,403 -76,448 0.67% 472,099,492
2010-03-08 2010-03-04 15.943 28,907,851 -191,815 0.67% 460,872,784
2010-03-05 2010-03-03 16.087 29,099,666 +118,147 0.68% 468,117,958
2010-03-04 2010-03-02 15.972 28,981,519 +20,502 0.67% 462,881,280
2010-03-03 2010-03-01 15.972 28,961,017 +670,659 0.67% 462,553,831
2010-03-02 2010-02-26 14.936 28,290,358 +347,492 0.66% 422,533,640
2010-03-01 2010-02-25 14.878 27,942,866 +403,090 0.65% 415,735,376
2010-02-26 2010-02-24 15.137 27,539,776 +208,495 0.64% 416,870,956
2010-02-25 2010-02-23 15.310 27,331,281 -108,417 0.63% 418,434,138
2010-02-24 2010-02-22 15.281 27,439,698 -41,699 0.64% 419,304,322
2010-02-23 2010-02-19 14.993 27,481,397 +37,529 0.64% 412,033,018
2010-02-19 2010-02-17 15.914 27,443,868 -13,900 0.64% 436,742,990
2010-02-17 2010-02-11 15.741 27,457,768 -15,984 0.64% 432,223,173
2010-02-12 2010-02-10 15.425 27,473,752 +43,784 0.64% 423,777,850
2010-02-11 2010-02-09 15.223 27,429,968 -17,375 0.64% 417,576,897
2010-02-09 2010-02-05 14.936 27,447,343 -21,545 0.64% 409,942,700
2010-02-08 2010-02-04 15.828 27,468,888 -6,949 0.64% 434,769,689
2010-02-05 2010-02-03 15.972 27,475,837 -11,468 0.64% 438,833,127
2010-02-04 2010-02-02 15.540 27,487,305 -22,587 0.64% 427,150,984
2010-02-03 2010-02-01 15.511 27,509,892 +10,078 0.64% 426,710,314
2010-02-01 2010-01-28 15.022 27,499,814 -62,549 0.64% 413,100,528
2010-01-29 2010-01-27 14.389 27,562,363 +495,523 0.64% 396,590,167
2010-01-28 2010-01-26 14.763 27,066,840 +191,121 0.63% 399,586,135
2010-01-27 2010-01-25 15.252 26,875,719 +54,209 0.62% 409,912,773
2010-01-26 2010-01-22 15.856 26,821,510 +184,518 0.62% 425,295,035
2010-01-25 2010-01-21 15.569 26,636,992 +437,839 0.62% 414,703,724
2010-01-22 2010-01-20 16.144 26,199,153 +58,726 0.61% 422,966,141
2010-01-21 2010-01-19 16.835 26,140,427 +61,854 0.61% 440,072,301
2010-01-20 2010-01-18 16.490 26,078,573 -12,510 0.61% 430,025,229
2010-01-19 2010-01-15 15.885 26,091,083 +724,868 0.61% 414,463,867
2010-01-18 2010-01-14 16.058 25,366,215 +312,048 0.59% 407,329,026
2010-01-15 2010-01-13 16.432 25,054,167 +695,331 0.58% 411,691,183
2010-01-14 2010-01-12 17.583 24,358,836 +1,885,837 0.57% 428,305,086
2010-01-13 2010-01-11 18.072 22,472,999 +554,597 0.52% 406,140,376
2010-01-12 2010-01-08 18.475 21,918,402 +34,055 0.51% 404,948,138
2010-01-11 2010-01-07 18.821 21,884,347 -341,237 0.51% 411,876,327
2010-01-08 2010-01-06 19.281 22,225,584 -69,499 0.52% 428,532,214
2010-01-07 2010-01-05 19.425 22,295,083 -59,768 0.52% 433,080,228
2010-01-06 2010-01-04 18.705 22,354,851 +5,560 0.52% 418,158,208
2010-01-05 2009-12-31 19.080 22,349,291 -123,360 0.52% 426,415,290
2010-01-04 2009-12-29 18.590 22,472,651 -48,649 0.52% 417,774,873
2009-12-30 2009-12-28 18.821 22,521,300 -27,799 0.52% 423,864,158
2009-12-29 2009-12-24 18.705 22,549,099 -2,085 0.52% 421,791,710
2009-12-28 2009-12-22 18.274 22,551,184 -34,749 0.52% 412,096,156
2009-12-23 2009-12-21 17.756 22,585,933 -31,275 0.52% 401,031,687
2009-12-22 2009-12-18 17.785 22,617,208 +111,198 0.52% 402,237,871
2009-12-21 2009-12-17 18.101 22,506,010 -27,452 0.52% 407,384,633
2009-12-18 2009-12-16 18.619 22,533,462 +160,889 0.52% 419,553,832
2009-12-17 2009-12-15 19.223 22,372,573 +20,849 0.52% 430,078,653
2009-12-16 2009-12-14 19.598 22,351,724 -121,622 0.52% 438,039,857
2009-12-15 2009-12-11 19.482 22,473,346 -74,016 0.52% 437,836,433
2009-12-14 2009-12-10 18.849 22,547,362 +7,298 0.52% 425,003,521
2009-12-11 2009-12-09 18.705 22,540,064 -41,004 0.52% 421,622,706
2009-12-10 2009-12-08 19.310 22,581,068 -2,780 0.52% 436,036,142
2009-12-09 2009-12-07 19.713 22,583,848 +3,685,150 0.52% 445,188,568
2009-12-08 2009-12-04 19.713 18,898,698 +145,599 0.44% 372,544,320
2009-12-07 2009-12-03 19.195 18,753,099 +332,549 0.44% 359,960,105
2009-12-04 2009-12-02 19.080 18,420,550 -13,899 0.43% 351,456,526
2009-12-03 2009-12-01 18.705 18,434,449 -13,205 0.43% 344,825,209
2009-12-02 2009-11-30 18.418 18,447,654 -21,222,017 0.43% 339,763,411
2009-12-01 2009-11-27 17.180 39,669,671 +261,662 0.92% 681,535,402
2009-11-30 2009-11-26 18.475 39,408,009 -145,252 0.91% 728,073,144
2009-11-27 2009-11-25 18.792 39,553,261 -721,740 0.92% 743,277,466
2009-11-26 2009-11-24 19.166 40,275,001 -41,004 0.93% 771,907,533
2009-11-25 2009-11-23 19.367 40,316,005 -19,112 0.94% 780,814,815
2009-11-24 2009-11-20 18.619 40,335,117 -12,510 0.94% 751,005,456
2009-11-23 2009-11-19 19.454 40,347,627 -160,541 0.94% 784,910,580
2009-11-20 2009-11-18 19.943 40,508,168 -45,522 0.94% 807,851,112
2009-11-19 2009-11-17 20.058 40,553,690 +49,692 0.94% 813,427,115
2009-11-18 2009-11-16 19.540 40,503,998 +175,483 0.94% 791,449,406
2009-11-17 2009-11-13 18.849 40,328,515 -135,522 0.94% 760,167,015
2009-11-16 2009-11-12 18.130 40,464,037 -38,224 0.94% 733,610,010
2009-11-13 2009-11-11 18.360 40,502,261 -49,344 0.94% 743,627,491
2009-11-12 2009-11-10 18.245 40,551,605 -6,255 0.94% 739,865,533
2009-11-11 2009-11-09 18.360 40,557,860 +25,715 0.94% 744,648,297
2009-11-10 2009-11-06 18.101 40,532,145 -382,589 0.94% 733,678,383
2009-11-09 2009-11-05 17.785 40,914,734 -142,471 0.95% 727,651,950
2009-11-06 2009-11-04 17.612 41,057,205 +48,301 0.95% 723,096,557
2009-11-05 2009-11-03 17.123 41,008,904 +1,390 0.95% 702,183,497
2009-11-04 2009-11-02 17.036 41,007,514 +1,737 0.95% 698,619,396
2009-11-03 2009-10-30 17.094 41,005,777 -73,320 0.95% 700,949,904
2009-11-02 2009-10-29 16.288 41,079,097 +101,120 0.95% 669,102,742
2009-10-30 2009-10-28 16.864 40,977,977 -139,692 0.95% 691,040,690
2009-10-29 2009-10-27 17.353 41,117,669 -84,440 0.95% 713,512,011
2009-10-28 2009-10-23 17.238 41,202,109 -78,534 0.96% 710,234,491
2009-10-27 2009-10-22 16.921 41,280,643 -32,316 0.96% 698,520,682
2009-10-23 2009-10-21 16.605 41,312,959 +97,297 0.96% 685,989,716
2009-10-22 2009-10-20 16.633 41,215,662 +1,389,967 0.96% 685,560,218
2009-10-21 2009-10-19 16.259 39,825,695 -3,474 0.92% 647,541,044
2009-10-19 2009-10-15 16.202 39,829,169 -81,314 0.92% 645,305,149
2009-10-16 2009-10-14 15.856 39,910,483 -48,648 0.93% 632,840,220
2009-10-15 2009-10-13 15.655 39,959,131 -39,267 0.93% 625,562,094
2009-10-14 2009-10-12 15.741 39,998,398 -69,498 0.93% 629,630,002
2009-10-13 2009-10-09 15.511 40,067,896 -223,090 0.93% 621,499,514
2009-10-12 2009-10-08 15.511 40,290,986 -64,286 0.93% 624,959,898
2009-10-09 2009-10-07 14.763 40,355,272 -23,282 0.94% 595,762,460
2009-10-08 2009-10-06 14.245 40,378,554 +123,360 0.94% 575,190,165
2009-10-07 2009-10-05 14.043 40,255,194 +17,374 0.93% 565,323,756
2009-10-06 2009-10-02 14.130 40,237,820 +3,475 0.93% 568,553,616
2009-10-05 2009-09-30 14.705 40,234,345 +7,645 0.93% 591,661,521
2009-10-02 2009-09-29 14.648 40,226,700 -55,599 0.93% 589,233,838
2009-09-30 2009-09-28 14.302 40,282,299 -115,367 0.93% 576,137,479
2009-09-29 2009-09-25 14.792 40,397,666 -43,436 0.94% 597,550,870
2009-09-28 2009-09-24 14.648 40,441,102 +13,899 0.94% 592,374,362
2009-09-25 2009-09-23 15.108 40,427,203 -50,386 0.94% 610,785,177
2009-09-24 2009-09-22 15.022 40,477,589 -20,850 0.94% 608,051,871
2009-09-23 2009-09-21 14.964 40,498,439 -333,592 0.94% 606,034,178
2009-09-22 2009-09-18 15.338 40,832,031 -24,324 0.95% 626,301,831
2009-09-21 2009-09-17 15.454 40,856,355 -91,390 0.95% 631,377,926
2009-09-18 2009-09-16 15.166 40,947,745 -205,368 0.95% 621,006,428
2009-09-17 2009-09-15 14.734 41,153,113 +93,823 0.95% 606,356,648
2009-09-16 2009-09-14 14.677 41,059,290 -34,749 0.95% 602,611,065
2009-09-15 2009-09-11 15.108 41,094,039 -233,167 0.95% 620,859,917
2009-09-14 2009-09-10 14.820 41,327,206 -204,173 0.96% 612,489,664
2009-09-11 2009-09-09 14.504 41,531,379 +177,220 0.96% 602,368,674
2009-09-10 2009-09-08 14.619 41,354,159 -235,251 0.96% 604,558,589
2009-09-09 2009-09-07 14.072 41,589,410 -33,360 0.97% 585,257,663
2009-09-08 2009-09-04 13.784 41,622,770 -11,119 0.97% 573,749,054
2009-09-07 2009-09-03 13.295 41,633,889 +52,123 0.97% 553,534,183
2009-09-04 2009-09-02 13.036 41,581,766 +21,545 0.96% 542,071,560
2009-09-03 2009-09-01 13.468 41,560,221 +34,749 0.96% 559,730,782
2009-09-02 2009-08-31 13.439 41,525,472 +21,544 0.96% 558,067,779
2009-09-01 2009-08-28 13.669 41,503,928 -54,208 0.96% 567,333,333
2009-08-27 2009-08-25 14.187 41,558,136 -11,467 0.96% 589,601,350
2009-08-26 2009-08-24 14.187 41,569,603 -6,950 0.96% 589,764,037
2009-08-25 2009-08-21 13.900 41,576,553 +10,424 0.96% 577,897,880
2009-08-24 2009-08-20 13.871 41,566,129 -15,289 0.96% 576,556,814
2009-08-21 2009-08-19 13.468 41,581,418 +37,876 0.96% 560,016,262
2009-08-20 2009-08-18 13.554 41,543,542 +31,970 0.96% 563,092,728
2009-08-19 2009-08-17 13.554 41,511,572 +45,174 0.96% 562,659,398
2009-08-18 2009-08-14 14.216 41,466,398 +163,321 0.96% 589,493,134
2009-08-17 2009-08-13 13.756 41,303,077 +89,305 0.96% 568,153,640
2009-08-14 2009-08-12 13.612 41,213,772 -68,803 0.96% 560,995,006
2009-08-13 2009-08-11 14.274 41,282,575 +38,224 0.96% 589,255,908
2009-08-12 2009-08-10 14.187 41,244,351 +423,940 0.96% 585,149,561
2009-08-11 2009-08-07 14.043 40,820,411 +13,899 0.95% 573,261,381
2009-08-10 2009-08-06 14.274 40,806,512 +71,931 0.95% 582,460,718
2009-08-07 2009-08-05 14.446 40,734,581 +109,113 0.95% 588,467,470
2009-08-06 2009-08-04 15.022 40,625,468 -10,078 0.94% 610,273,301
2009-08-05 2009-08-03 15.482 40,635,546 +27,105 0.94% 629,135,027
2009-08-04 2009-07-31 15.540 40,608,441 -102,858 0.94% 631,052,609
2009-08-03 2009-07-30 15.195 40,711,299 -97,020 0.94% 618,592,105
2009-07-31 2009-07-29 15.166 40,808,319 -111,749 0.95% 618,891,917
2009-07-30 2009-07-28 15.511 40,920,068 +21,892 0.95% 634,717,689
2009-07-29 2009-07-27 16.115 40,898,176 -1,738 0.95% 659,094,150
2009-07-28 2009-07-24 16.259 40,899,914 -63,243 0.95% 665,007,178
2009-07-27 2009-07-23 15.972 40,963,157 -22,239 0.95% 654,247,231
2009-07-24 2009-07-22 15.597 40,985,396 -132,742 0.95% 639,269,394
2009-07-23 2009-07-21 15.770 41,118,138 -86,873 0.95% 648,439,539
2009-07-22 2009-07-20 15.511 41,205,011 -25,715 0.96% 639,137,486
2009-07-21 2009-07-17 14.936 41,230,726 -55,946 0.96% 615,805,878
2009-07-20 2009-07-16 14.619 41,286,672 -18,764 0.96% 603,571,993
2009-07-17 2009-07-15 14.648 41,305,436 -92,433 0.96% 605,034,979
2009-07-16 2009-07-14 14.561 41,397,869 -105,874 0.96% 602,814,920
2009-07-15 2009-07-13 14.043 41,503,743 +31,274 0.96% 582,857,752
2009-07-14 2009-07-10 14.475 41,472,469 -107,722 0.96% 600,320,766
2009-07-13 2009-07-09 14.648 41,580,191 +25,367 0.96% 609,059,543
2009-07-10 2009-07-08 14.360 41,554,824 -6,950 0.96% 596,729,465
2009-07-09 2009-07-07 14.734 41,561,774 -348 0.96% 612,377,926
2009-07-08 2009-07-06 14.964 41,562,122 -79,923 0.96% 621,951,539
2009-07-07 2009-07-03 15.166 41,642,045 -140,039 0.97% 631,536,062
2009-07-06 2009-07-02 14.792 41,782,084 -227,607 0.97% 618,028,791
2009-07-03 2009-06-30 14.475 42,009,691 -121,622 0.97% 608,097,142
2009-07-02 2009-06-29 14.245 42,131,313 -70,541 0.98% 600,158,115
2009-06-30 2009-06-26 14.216 42,201,854 -3,475 0.98% 599,948,497
2009-06-29 2009-06-25 13.784 42,205,329 +18,070 0.98% 581,779,339
2009-06-26 2009-06-24 13.526 42,187,259 -440,967 0.98% 570,603,797
2009-06-25 2009-06-23 13.267 42,628,226 +44,479 0.99% 565,527,431
2009-06-24 2009-06-22 13.698 42,583,747 +9,382 0.99% 583,319,259
2009-06-23 2009-06-19 13.353 42,574,365 +33,012 0.99% 568,488,456
2009-06-22 2009-06-18 13.382 42,541,353 +10,424 0.99% 569,271,892
2009-06-19 2009-06-17 13.928 42,530,929 -34,749 0.99% 592,387,275
2009-06-18 2009-06-16 13.900 42,565,678 +63,244 0.99% 591,646,332
2009-06-17 2009-06-15 14.015 42,502,434 +191,704 0.99% 595,659,747
2009-06-16 2009-06-12 14.245 42,310,730 -10,425 0.98% 602,713,900
2009-06-15 2009-06-11 14.302 42,321,155 -440,388 0.98% 605,298,211
2009-06-12 2009-06-10 14.101 42,761,543 -149,421 0.99% 602,982,819
2009-06-11 2009-06-09 13.094 42,910,964 -48,996 1.00% 561,869,112
2009-06-10 2009-06-08 12.979 42,959,960 +27,799 1.00% 557,565,509
2009-06-09 2009-06-05 13.036 42,932,161 +95,908 1.00% 559,675,688
2009-06-08 2009-06-04 13.094 42,836,253 -2,085 0.99% 560,890,858
2009-06-05 2009-06-03 13.641 42,838,338 -406,566 0.99% 584,341,115
2009-06-04 2009-06-02 13.295 43,244,904 -109,112 1.00% 574,953,078
2009-06-03 2009-06-01 13.180 43,354,016 -117,105 1.01% 571,413,243
2009-06-02 2009-05-29 12.432 43,471,121 +1,738 1.01% 540,430,781
2009-06-01 2009-05-27 12.346 43,469,383 -27,800 1.01% 536,656,332
2009-05-29 2009-05-26 12.544 43,497,183 +7,993 1.01% 545,637,224
2009-05-27 2009-05-25 12.721 43,489,190 +799,281 1.01% 553,220,577
2009-05-26 2009-05-22 12.397 42,689,909 +30,564 1.01% 529,225,284
2009-05-25 2009-05-21 12.456 42,659,345 +139,915 1.01% 531,358,718
2009-05-22 2009-05-20 13.045 42,519,430 -94,408 1.01% 554,656,900
2009-05-21 2009-05-19 13.074 42,613,838 -342,996 1.01% 557,143,259
2009-05-20 2009-05-18 12.603 42,956,834 -500,229 1.02% 541,388,834
2009-05-19 2009-05-15 11.779 43,457,063 -451,667 1.03% 511,862,865
2009-05-18 2009-05-14 11.249 43,908,730 +59,769 1.04% 493,909,635
2009-05-15 2009-05-13 11.808 43,848,961 -60,788 1.04% 517,770,067
2009-05-14 2009-05-12 12.014 43,909,749 +18,678 1.04% 527,538,764
2009-05-13 2009-05-11 12.250 43,891,071 -254,700 1.04% 537,653,861
2009-05-12 2009-05-08 11.808 44,145,771 -578,677 1.05% 521,274,810
2009-05-11 2009-05-07 11.131 44,724,448 +461,855 1.06% 497,817,373
2009-05-08 2009-05-06 10.866 44,262,593 +405,821 1.05% 480,946,179
2009-05-07 2009-05-05 11.013 43,856,772 +26,150 1.04% 482,993,766
2009-05-06 2009-05-04 10.895 43,830,622 -53,997 1.04% 477,543,148
2009-05-05 2009-04-30 10.512 43,884,619 -361,333 1.04% 461,332,242
2009-05-04 2009-04-29 10.365 44,245,952 -69,618 1.05% 458,616,280
2009-04-30 2009-04-28 9.835 44,315,570 -10,188 1.05% 435,849,013
2009-04-29 2009-04-27 9.658 44,325,758 -4,075 1.05% 428,117,790
2009-04-28 2009-04-24 9.806 44,329,833 -105,276 1.05% 434,683,934
2009-04-27 2009-04-23 9.806 44,435,109 -35,318 1.06% 435,716,236
2009-04-24 2009-04-22 9.335 44,470,427 -193,572 1.06% 415,110,598
2009-04-23 2009-04-21 9.570 44,663,999 +157,914 1.06% 427,439,080
2009-04-22 2009-04-20 9.217 44,506,085 +178,289 1.06% 410,201,260
2009-04-21 2009-04-17 9.099 44,327,796 +51,959 1.05% 403,336,827
2009-04-20 2009-04-16 9.482 44,275,837 +187,459 1.05% 419,813,028
2009-04-17 2009-04-15 9.894 44,088,378 +61,467 1.05% 436,211,046
2009-04-16 2009-04-14 9.982 44,026,911 -4,415 1.05% 439,492,202
2009-04-15 2009-04-09 9.600 44,031,326 -21,055 1.05% 422,680,901
2009-04-14 2009-04-08 9.217 44,052,381 -48,902 1.05% 406,019,586
2009-04-09 2009-04-07 9.452 44,101,283 -93,729 1.05% 416,859,321
2009-04-08 2009-04-06 9.629 44,195,012 -236,701 1.05% 425,553,600
2009-04-07 2009-04-03 9.364 44,431,713 +7,471 1.05% 416,057,578
2009-04-06 2009-04-02 9.187 44,424,242 -228,550 1.05% 408,138,797
2009-04-03 2009-04-01 8.598 44,652,792 +786,512 1.06% 383,941,211
2009-04-02 2009-03-31 8.628 43,866,280 +422,801 1.04% 378,470,197
2009-04-01 2009-03-30 8.481 43,443,479 -180,667 1.03% 368,426,062
2009-03-30 2009-03-26 9.305 43,624,146 +235,682 1.04% 405,926,385
2009-03-27 2009-03-25 8.775 43,388,464 -80,485 1.03% 380,735,875
2009-03-26 2009-03-24 8.981 43,468,949 -27,508 1.03% 390,402,184
2009-03-25 2009-03-23 8.834 43,496,457 +35,998 1.03% 384,245,153
2009-03-24 2009-03-20 8.333 43,460,459 +185,421 1.03% 362,171,277
2009-03-23 2009-03-19 8.775 43,275,038 +198,665 1.03% 379,740,556
2009-03-20 2009-03-18 8.775 43,076,373 -227,587 1.02% 377,997,261
2009-03-19 2009-03-17 8.893 43,303,960 -540,303 1.03% 385,094,943
2009-03-18 2009-03-16 8.922 43,844,263 -1,725,164 1.04% 391,190,827
2009-03-17 2009-03-13 8.598 45,569,427 -241,795 1.08% 391,822,778
2009-03-16 2009-03-12 8.333 45,811,222 -101,880 1.09% 381,761,011
2009-03-13 2009-03-11 8.422 45,913,102 -146,367 1.09% 386,665,949
2009-03-12 2009-03-10 8.304 46,059,469 -5,773 1.09% 382,473,452
2009-03-11 2009-03-09 8.304 46,065,242 -9,509 1.09% 382,521,390
2009-03-10 2009-03-06 8.422 46,074,751 +29,885 1.09% 388,027,307
2009-03-09 2009-03-05 8.274 46,044,866 -30,564 1.09% 380,996,331
2009-03-06 2009-03-04 8.392 46,075,430 +16,980 1.09% 386,676,267
2009-03-05 2009-03-03 8.009 46,058,450 +84,900 1.09% 368,902,402
2009-03-04 2009-03-02 7.921 45,973,550 +201,382 1.09% 364,161,124
2009-03-03 2009-02-27 8.274 45,772,168 -135,840 1.09% 378,739,903
2009-02-27 2009-02-25 8.451 45,908,008 -794,662 1.09% 387,974,878
2009-02-26 2009-02-24 8.304 46,702,670 +679 1.11% 387,814,532
2009-02-25 2009-02-23 8.657 46,701,991 -2,716 1.11% 404,311,399
2009-02-24 2009-02-20 8.274 46,704,707 +108,332 1.11% 386,456,158
2009-02-20 2009-02-18 8.304 46,596,375 +105,276 1.11% 386,931,868
2009-02-19 2009-02-17 8.304 46,491,099 -353,863 1.10% 386,057,666
2009-02-17 2009-02-13 8.510 46,844,962 +161,649 1.11% 398,652,043
2009-02-16 2009-02-12 8.274 46,683,313 +723,347 1.11% 386,279,134
2009-02-13 2009-02-11 8.392 45,959,966 -49,242 1.09% 385,707,265
2009-02-12 2009-02-10 8.687 46,009,208 -370,163 1.09% 399,668,604
2009-02-11 2009-02-09 8.922 46,379,371 -849,678 1.10% 413,809,773
2009-02-10 2009-02-06 8.893 47,229,049 -1,024,910 1.12% 420,000,109
2009-02-09 2009-02-05 8.746 48,253,959 -135,161 1.15% 422,009,920
2009-02-06 2009-02-04 8.539 48,389,120 -1,358 1.15% 413,217,763
2009-02-05 2009-02-03 8.274 48,390,478 -2,717 1.15% 400,405,000
2009-02-04 2009-02-02 8.274 48,393,195 -101,880 1.15% 400,427,482
2009-02-03 2009-01-30 8.657 48,495,075 +271,680 1.15% 419,834,598
2009-02-02 2009-01-29 8.304 48,223,395 +479,174 1.15% 400,442,487
2009-01-30 2009-01-23 8.304 47,744,221 -1,018,798 1.13% 396,463,472
2009-01-23 2009-01-21 8.186 48,763,019 -702,970 1.16% 399,179,878
2009-01-22 2009-01-20 8.098 49,465,989 -33,960 1.17% 400,564,678
2009-01-21 2009-01-19 8.274 49,499,949 -63,165 1.18% 409,585,272
2009-01-20 2009-01-16 8.098 49,563,114 +236,361 1.18% 401,351,175
2009-01-19 2009-01-15 7.715 49,326,753 +212,249 1.17% 380,554,691
2009-01-16 2009-01-14 7.951 49,114,504 +15,282 1.17% 390,487,186
2009-01-15 2009-01-13 7.774 49,099,222 -3,396 1.17% 381,690,892
2009-01-14 2009-01-12 7.980 49,102,618 -610,599 1.17% 391,838,584
2009-01-13 2009-01-09 8.216 49,713,217 +4,754 1.18% 408,422,191
2009-01-12 2009-01-08 8.009 49,708,463 +30,564 1.18% 398,136,962
2009-01-09 2009-01-07 8.186 49,677,899 +3,396 1.18% 406,669,195
2009-01-08 2009-01-06 8.834 49,674,503 -461,855 1.18% 438,821,649
2009-01-07 2009-01-05 8.687 50,136,358 -321,600 1.19% 435,519,955
2009-01-06 2009-01-02 8.186 50,457,958 +139,235 1.20% 413,054,851
2009-01-05 2008-12-31 7.803 50,318,723 +339,599 1.19% 392,652,842
2009-01-02 2008-12-29 7.892 49,979,124 +204,779 1.19% 394,417,970
2008-12-30 2008-12-24 7.833 49,774,345 +103,578 1.18% 389,870,567
2008-12-29 2008-12-22 8.304 49,670,767 -156,216 1.18% 412,461,327
2008-12-23 2008-12-19 8.481 49,826,983 -23,772 1.18% 422,561,903
2008-12-22 2008-12-18 8.922 49,850,755 -23,772 1.18% 444,782,435
2008-12-19 2008-12-17 8.746 49,874,527 -54,336 1.18% 436,182,763
2008-12-18 2008-12-16 8.127 49,928,863 -53,996 1.19% 405,783,158
2008-12-17 2008-12-15 8.009 49,982,859 -31,243 1.19% 400,334,721
2008-12-16 2008-12-12 8.098 50,014,102 -14,603 1.19% 405,003,176
2008-12-15 2008-12-11 8.863 50,028,705 -2,922,591 1.19% 443,423,818
2008-12-12 2008-12-10 8.922 52,951,296 +86,598 1.26% 472,446,333
2008-12-11 2008-12-09 8.216 52,864,698 +66,221 1.26% 434,313,390
2008-12-10 2008-12-08 8.687 52,798,477 +330,770 1.25% 458,645,008
2008-12-09 2008-12-05 7.744 52,467,707 +282,886 1.25% 406,332,063
2008-12-08 2008-12-04 7.568 52,184,821 -329,411 1.24% 394,921,321
2008-12-05 2008-12-03 7.597 52,514,232 +142,632 1.25% 398,960,578
2008-12-04 2008-12-02 7.421 52,371,600 -50,940 1.24% 388,624,023
2008-12-03 2008-12-01 7.951 52,422,540 +472,043 1.24% 416,787,882
2008-12-02 2008-11-28 7.597 51,950,497 -389,860 1.23% 394,677,776
2008-12-01 2008-11-27 7.214 52,340,357 +489,023 1.24% 377,603,512
2008-11-28 2008-11-26 7.067 51,851,334 -37,356 1.23% 366,441,317
2008-11-27 2008-11-25 7.214 51,888,690 +411,934 1.23% 374,345,012
2008-11-26 2008-11-24 6.655 51,476,756 +20,376 1.22% 342,572,794
2008-11-25 2008-11-21 6.949 51,456,380 +400,727 1.22% 357,589,282
2008-11-24 2008-11-20 6.832 51,055,653 +169,799 1.21% 348,790,847
2008-11-21 2008-11-19 6.979 50,885,854 +135,840 1.21% 355,122,896
2008-11-20 2008-11-18 7.686 50,750,014 +132,644 1.20% 390,040,706
2008-11-19 2008-11-17 8.481 50,617,370 -23,432 1.20% 429,264,846
2008-11-18 2008-11-14 8.893 50,640,802 +271,679 1.20% 450,340,264
2008-11-17 2008-11-13 8.804 50,369,123 +402,765 1.20% 443,474,689
2008-11-14 2008-11-12 9.717 49,966,358 +27,117,372 1.19% 485,539,867
2008-11-13 2008-11-11 8.834 22,848,986 +370,503 0.54% 201,846,604
2008-11-12 2008-11-10 8.893 22,478,483 -309,035 0.53% 199,897,426
2008-11-11 2008-11-07 8.569 22,787,518 +47,544 0.54% 195,264,491
2008-11-10 2008-11-06 8.834 22,739,974 -177,611 0.54% 200,883,598
2008-11-07 2008-11-05 9.335 22,917,585 -251,303 0.54% 213,924,917
2008-11-06 2008-11-04 8.216 23,168,888 -203,760 0.55% 190,345,517
2008-11-05 2008-11-03 7.214 23,372,648 +82,863 0.55% 168,619,293
2008-11-04 2008-10-31 6.773 23,289,785 -123,615 0.55% 157,734,457
2008-11-03 2008-10-30 7.126 23,413,400 -22,074 0.56% 166,844,967
2008-10-31 2008-10-29 5.948 23,435,474 +227,872 0.56% 139,398,587
2008-10-30 2008-10-28 6.302 23,207,602 +163,347 0.55% 146,243,745
2008-10-29 2008-10-27 6.037 23,044,255 -1,886,474 0.55% 139,107,259
2008-10-28 2008-10-24 6.302 24,930,729 +298,236 0.59% 157,102,108
2008-10-27 2008-10-23 6.949 24,632,493 +5,434 0.58% 171,180,240
2008-10-24 2008-10-22 7.362 24,627,059 +467,288 0.58% 181,294,997
2008-10-23 2008-10-21 7.568 24,159,771 +482,910 0.57% 182,834,941
2008-10-22 2008-10-20 7.951 23,676,861 +133,463 0.56% 188,244,003
2008-10-21 2008-10-17 8.039 23,543,398 +4,754 0.56% 189,262,709
2008-10-20 2008-10-16 8.039 23,538,644 +30,564 0.56% 189,224,492
2008-10-17 2008-10-15 8.834 23,508,080 +49,921 0.56% 207,669,001
2008-10-16 2008-10-14 9.717 23,458,159 -36,337 0.56% 227,950,802
2008-10-15 2008-10-13 9.128 23,494,496 -575,621 0.56% 214,467,301
2008-10-14 2008-10-10 8.304 24,070,117 -349,787 0.57% 199,875,963
2008-10-13 2008-10-09 8.746 24,419,904 -1,358 0.58% 213,566,761
2008-10-10 2008-10-08 8.539 24,421,262 +210,551 0.58% 208,544,798
2008-10-09 2008-10-06 9.128 24,210,711 +18,339 0.57% 221,005,203
2008-10-08 2008-10-03 9.570 24,192,372 +9,169 0.57% 231,523,497
2008-10-06 2008-10-02 10.130 24,183,203 -163,008 0.57% 244,965,838
2008-10-03 2008-09-30 10.100 24,346,211 +337,222 0.58% 245,900,132
2008-10-02 2008-09-29 10.012 24,008,989 -13,584 0.57% 240,373,202
2008-09-30 2008-09-26 10.542 24,022,573 -480,872 0.57% 253,242,043
2008-09-29 2008-09-25 10.571 24,503,445 +3,396 0.58% 259,032,857
2008-09-26 2008-09-24 10.689 24,500,049 -36,337 0.58% 261,882,717
2008-09-25 2008-09-23 10.601 24,536,386 +21,394 0.58% 260,103,596
2008-09-24 2008-09-22 11.425 24,514,992 -986,875 0.58% 280,089,444
2008-09-23 2008-09-19 12.102 25,501,867 +51,959 0.61% 308,636,339
2008-09-22 2008-09-18 9.658 25,449,908 +192,213 0.60% 245,806,476
2008-09-19 2008-09-17 10.159 25,257,695 +481,552 0.60% 256,593,747
2008-09-18 2008-09-16 11.131 24,776,143 -128,369 0.59% 275,777,455
2008-09-17 2008-09-12 11.249 24,904,512 -48,902 0.59% 280,139,700
2008-09-16 2008-09-11 11.514 24,953,414 +62,826 0.59% 287,302,886
2008-09-11 2008-09-09 12.132 24,890,588 +10,188 0.59% 301,971,275
2008-09-10 2008-09-08 12.691 24,880,400 -365,409 0.59% 315,767,834
2008-09-09 2008-09-05 12.102 25,245,809 +393,935 0.60% 305,537,397
2008-09-08 2008-09-04 12.574 24,851,874 +86,598 0.59% 312,478,598
2008-09-05 2008-09-03 12.397 24,765,276 +8,150 0.59% 307,014,246
2008-09-04 2008-09-02 12.456 24,757,126 +75,052 0.59% 308,371,231
2008-09-03 2008-09-01 12.544 24,682,074 +177,950 0.59% 309,616,794
2008-09-02 2008-08-29 13.280 24,504,124 -6,792 0.58% 325,423,554
2008-09-01 2008-08-28 13.428 24,510,916 -182,705 0.58% 329,122,554
2008-08-29 2008-08-27 13.869 24,693,621 -12,225 0.59% 342,482,942
2008-08-28 2008-08-26 14.017 24,705,846 -96,786 0.59% 346,289,994
2008-08-27 2008-08-25 13.693 24,802,632 -183,384 0.59% 339,612,747
2008-08-26 2008-08-21 13.310 24,986,016 -1,842,326 0.59% 332,559,002
2008-08-25 2008-08-20 13.663 26,828,342 -330,770 0.64% 366,560,002
2008-08-20 2008-08-18 13.575 27,159,112 +71,316 0.64% 368,680,146
2008-08-19 2008-08-15 13.810 27,087,796 +5,094 0.64% 374,093,164
2008-08-18 2008-08-14 13.928 27,082,702 -359,975 0.64% 377,212,774
2008-08-14 2008-08-12 14.664 27,442,677 -68,599 0.65% 402,428,821
2008-08-12 2008-08-08 14.870 27,511,276 -4,754 0.65% 409,105,551
2008-08-11 2008-08-07 14.812 27,516,030 +125,991 0.65% 407,555,745
2008-08-08 2008-08-05 14.429 27,390,039 -7,132 0.65% 395,204,600
2008-08-07 2008-08-04 14.753 27,397,171 -187,458 0.65% 404,181,756
2008-08-05 2008-08-01 14.723 27,584,629 +20,376 0.65% 406,134,994
2008-08-04 2008-07-31 14.664 27,564,253 -67,920 0.65% 404,211,653
2008-07-30 2008-07-28 14.429 27,632,173 -3,396 0.66% 398,698,296
2008-07-29 2008-07-25 14.370 27,635,569 +1,660,980 0.66% 397,119,756
2008-07-28 2008-07-24 14.723 25,974,589 +3,396 0.62% 382,429,996
2008-07-25 2008-07-23 14.517 25,971,193 -50,940 0.62% 377,026,676
2008-07-24 2008-07-22 13.840 26,022,133 -44,148 0.62% 360,142,197
2008-07-23 2008-07-21 14.046 26,066,281 -3,736 0.62% 366,126,119
2008-07-22 2008-07-18 13.928 26,070,017 +74,712 0.62% 363,107,914
2008-07-17 2008-07-15 13.486 25,995,305 -9,169 0.62% 350,585,262
2008-07-16 2008-07-14 13.987 26,004,474 -9,509 0.62% 363,726,500
2008-07-15 2008-07-11 14.075 26,013,983 +3,396 0.62% 366,157,563
2008-07-14 2008-07-10 13.869 26,010,587 -12,225 0.62% 360,748,323
2008-07-11 2008-07-09 13.516 26,022,812 -95,088 0.62% 351,722,515
2008-07-10 2008-07-08 12.956 26,117,900 +2,822,070 0.62% 338,395,198
2008-07-09 2008-07-07 13.163 23,295,830 +8,150 0.55% 306,633,056
2008-07-08 2008-07-04 12.603 23,287,680 -340 0.55% 293,496,721
2008-07-07 2008-07-03 12.544 23,288,020 -40,412 0.55% 292,129,506
2008-07-04 2008-07-02 13.045 23,328,432 -2,037 0.55% 304,314,422
2008-07-03 2008-06-30 12.868 23,330,469 +32,941 0.55% 300,218,995
2008-07-02 2008-06-27 13.339 23,297,528 +35,997 0.55% 310,771,586
2008-06-27 2008-06-25 13.752 23,261,531 -5,773 0.55% 319,880,993
2008-06-26 2008-06-24 13.781 23,267,304 +44,148 0.55% 320,645,521
2008-06-25 2008-06-23 14.134 23,223,156 -11,207 0.55% 328,243,199
2008-06-24 2008-06-20 14.311 23,234,363 -95,088 0.55% 332,506,622
2008-06-20 2008-06-18 14.812 23,329,451 +47,544 0.55% 345,545,916
2008-06-19 2008-06-17 14.753 23,281,907 -16,980 0.55% 343,470,574
2008-06-18 2008-06-16 14.723 23,298,887 -205,457 0.55% 343,035,005
2008-06-17 2008-06-13 14.340 23,504,344 +71,316 0.56% 337,062,436
2008-06-16 2008-06-12 14.340 23,433,028 -7,144,490 0.56% 336,039,734
2008-06-13 2008-06-11 14.576 30,577,518 -742,364 0.73% 445,698,004
2008-06-12 2008-06-10 15.312 31,319,882 -70,636 0.74% 479,575,205
2008-06-11 2008-06-06 16.137 31,390,518 -40,752 0.75% 506,538,314
2008-06-10 2008-06-05 16.166 31,431,270 -20,376 0.75% 508,121,456
2008-06-06 2008-06-04 15.724 31,451,646 +68,259 0.75% 494,558,757
2008-06-05 2008-06-03 15.724 31,383,387 +86,938 0.75% 493,485,424
2008-06-04 2008-06-02 16.019 31,296,449 +6,792 0.74% 501,334,074
2008-06-03 2008-05-30 16.372 31,289,657 +695,839 0.74% 512,281,714
2008-06-02 2008-05-29 15.872 30,593,818 +976,008 0.73% 485,574,312
2008-05-30 2008-05-28 15.401 29,617,810 +9,509 0.70% 456,129,217
2008-05-29 2008-05-27 14.870 29,608,301 -20,037 0.70% 440,289,294
2008-05-28 2008-05-26 14.694 29,628,338 +137,538 0.70% 435,352,553
2008-05-27 2008-05-23 14.694 29,490,800 +10,528 0.70% 433,331,599
2008-05-26 2008-05-22 14.635 29,480,272 -106,295 0.70% 431,440,723
2008-05-23 2008-05-21 14.664 29,586,567 -33,960 0.70% 433,867,559
2008-05-22 2008-05-20 14.605 29,620,527 +16,301 0.70% 432,621,120
2008-05-21 2008-05-19 14.870 29,604,226 +43,808 0.70% 440,228,697
2008-05-20 2008-05-16 14.929 29,560,418 -1,676,601 0.70% 441,318,151
2008-05-19 2008-05-15 14.547 31,237,019 -6,792 0.74% 454,391,073
2008-05-15 2008-05-13 14.547 31,243,811 +339 0.74% 454,489,873
2008-05-14 2008-05-09 14.105 31,243,472 +1,467,069 0.74% 440,684,792
2008-05-13 2008-05-08 14.282 29,776,403 +67,920 0.71% 425,252,849
2008-05-09 2008-05-07 14.697 29,708,483 -151,461 0.71% 436,631,125
2008-05-08 2008-05-06 15.293 29,859,944 +346,737 0.71% 456,660,712
2008-05-07 2008-05-05 15.413 29,513,207 -13,082 0.71% 454,877,277
2008-05-06 2008-05-02 15.770 29,526,289 -72,790 0.71% 465,641,665
2008-05-05 2008-04-30 15.383 29,599,079 -57,025 0.71% 455,318,393
2008-05-02 2008-04-29 15.562 29,656,104 -36,227 0.71% 461,500,201
2008-04-30 2008-04-28 15.174 29,692,331 -9,057 0.71% 450,556,616
2008-04-29 2008-04-25 15.144 29,701,388 -130,486 0.71% 449,808,598
2008-04-28 2008-04-24 15.204 29,831,874 +29,854 0.72% 453,563,405
2008-04-25 2008-04-23 15.472 29,802,020 -385,754 0.72% 461,105,556
2008-04-24 2008-04-22 14.489 30,187,774 -698,047 0.73% 437,375,704
2008-04-23 2008-04-21 14.012 30,885,821 +93,923 0.74% 432,757,201
2008-04-22 2008-04-18 13.684 30,791,898 +74,467 0.74% 421,343,638
2008-04-21 2008-04-17 13.684 30,717,431 +3,355 0.74% 420,324,662
2008-04-18 2008-04-16 13.356 30,714,076 +67,087 0.74% 410,206,714
2008-04-17 2008-04-15 13.415 30,646,989 +20,126 0.74% 411,138,003
2008-04-16 2008-04-14 13.445 30,626,863 -295,185 0.74% 411,781,047
2008-04-15 2008-04-11 13.952 30,922,048 -64,404 0.74% 431,421,116
2008-04-14 2008-04-10 13.356 30,986,452 -5,032 0.74% 413,844,474
2008-04-11 2008-04-09 12.968 30,991,484 +67,088 0.74% 401,900,850
2008-04-10 2008-04-08 13.266 30,924,396 -11,070 0.74% 410,249,946
2008-04-09 2008-04-07 13.535 30,935,466 -207,301 0.74% 418,696,963
2008-04-08 2008-04-03 13.356 31,142,767 -150,947 0.75% 415,932,164
2008-04-07 2008-04-02 13.117 31,293,714 -33,879 0.75% 410,484,801
2008-04-03 2008-04-01 12.551 31,327,593 -407,558 0.75% 393,184,527
2008-04-02 2008-03-31 12.253 31,735,151 +13,753 0.76% 388,838,882
2008-04-01 2008-03-28 12.670 31,721,398 -6,038 0.76% 401,909,752
2008-03-31 2008-03-27 12.104 31,727,436 +4,696 0.76% 384,015,103
2008-03-28 2008-03-26 11.656 31,722,740 +17,779 0.76% 369,772,615
2008-03-27 2008-03-25 11.239 31,704,961 -53,000 0.76% 356,332,856
2008-03-26 2008-03-20 10.464 31,757,961 +3,019 0.76% 332,312,764
2008-03-25 2008-03-19 10.881 31,754,942 -16,772 0.76% 345,534,554
2008-03-20 2008-03-18 10.553 31,771,714 +40,253 0.76% 335,298,184
2008-03-19 2008-03-17 10.732 31,731,461 +84,530 0.76% 340,549,200
2008-03-17 2008-03-13 11.418 31,646,931 -16,771 0.76% 361,341,356
2008-03-14 2008-03-12 12.014 31,663,702 -206,630 0.76% 380,411,845
2008-03-13 2008-03-11 11.895 31,870,332 -122,771 0.77% 379,093,885
2008-03-12 2008-03-10 11.776 31,993,103 -39,246 0.77% 376,739,151
2008-03-11 2008-03-07 11.716 32,032,349 +14,088 0.77% 375,291,418
2008-03-10 2008-03-06 12.133 32,018,261 +336 0.77% 388,489,643
2008-03-07 2008-03-05 11.984 32,017,925 +50,315 0.77% 383,713,016
2008-03-06 2008-03-04 12.253 31,967,610 -29,518 0.77% 391,687,115
2008-03-05 2008-03-03 12.551 31,997,128 -39,246 0.77% 401,587,688
2008-03-04 2008-02-29 12.879 32,036,374 +165,371 0.77% 412,585,914
2008-02-29 2008-02-27 12.879 31,871,003 -10,063 0.77% 410,456,156
2008-02-28 2008-02-26 12.640 31,881,066 +3,354 0.77% 402,982,314
2008-02-26 2008-02-22 12.610 31,877,712 -5,367 0.77% 401,989,589
2008-02-22 2008-02-20 12.640 31,883,079 +73,461 0.77% 403,007,759
2008-02-21 2008-02-19 13.117 31,809,618 -1,425,613 0.76% 417,251,999
2008-02-20 2008-02-18 12.789 33,235,231 +73,796 0.80% 425,053,199
2008-02-18 2008-02-14 12.968 33,161,435 -20,126 0.80% 430,041,005
2008-02-12 2008-02-06 13.117 33,181,561 +11,740 0.80% 435,248,001
2008-02-11 2008-02-04 14.220 33,169,821 -34,214 0.80% 471,681,456
2008-02-05 2008-02-01 13.773 33,204,035 -436,741 0.80% 457,319,936
2008-02-04 2008-01-31 13.326 33,640,776 -39,917 0.81% 448,291,830
2008-02-01 2008-01-30 13.684 33,680,693 +50,316 0.81% 460,872,717
2008-01-31 2008-01-29 13.892 33,630,377 +3,354 0.81% 467,202,274
2008-01-30 2008-01-28 14.101 33,627,023 -63,733 0.81% 474,173,039
2008-01-29 2008-01-25 14.608 33,690,756 -58,031 0.81% 492,146,195
2008-01-28 2008-01-24 13.862 33,748,787 +290,489 0.81% 467,841,148
2008-01-25 2008-01-23 13.862 33,458,298 -113,713 0.80% 463,814,256
2008-01-24 2008-01-22 13.326 33,572,011 -474,981 0.81% 447,375,478
2008-01-23 2008-01-21 14.131 34,046,992 -30,189 0.82% 481,110,002
2008-01-22 2008-01-18 14.906 34,077,181 -589,701 0.82% 507,949,995
2008-01-18 2008-01-16 14.280 34,666,882 -228,098 0.83% 495,036,921
2008-01-17 2008-01-15 14.518 34,894,980 +106,334 0.84% 506,616,360
2008-01-16 2008-01-14 14.876 34,788,646 +29,519 0.84% 517,517,889
2008-01-15 2008-01-11 14.846 34,759,127 +52,663 0.84% 516,042,533
2008-01-14 2008-01-10 14.638 34,706,464 -73,125 0.83% 508,018,065
2008-01-11 2008-01-09 14.727 34,779,589 +335 0.84% 512,198,957
2008-01-10 2008-01-08 14.339 34,779,254 -3,354 0.84% 498,715,233
2008-01-09 2008-01-07 14.161 34,782,608 -336 0.84% 492,541,748
2008-01-08 2008-01-04 14.518 34,782,944 -152,289 0.84% 504,989,786
2008-01-07 2008-01-03 14.518 34,935,233 +18,785 0.84% 507,200,766
2008-01-04 2008-01-02 14.697 34,916,448 -214,345 0.84% 513,173,559
2008-01-03 2007-12-31 14.578 35,130,793 +6,038 0.84% 512,134,588
2008-01-02 2007-12-27 14.787 35,124,755 -62,392 0.84% 519,376,476
2007-12-28 2007-12-24 15.025 35,187,147 -75,809 0.85% 528,690,963
2007-12-27 2007-12-20 15.025 35,262,956 +44,949 0.85% 529,830,002
2007-12-21 2007-12-19 15.055 35,218,007 -76,480 0.85% 530,204,548
2007-12-20 2007-12-18 14.667 35,294,487 +33,544 0.85% 517,677,479
2007-12-19 2007-12-17 14.727 35,260,943 -199,921 0.85% 519,287,857
2007-12-18 2007-12-14 14.936 35,460,864 +17,442 0.85% 529,632,143
2007-12-17 2007-12-13 15.264 35,443,422 +31,196 0.85% 540,994,565
2007-12-14 2007-12-12 15.621 35,412,226 -51,322 0.85% 553,186,801
2007-12-13 2007-12-11 16.039 35,463,548 -59,373 0.85% 568,789,740
2007-12-12 2007-12-10 15.800 35,522,921 -76,480 0.85% 561,270,007
2007-12-11 2007-12-07 15.919 35,599,401 +58,702 0.86% 566,723,528
2007-12-10 2007-12-06 16.158 35,540,699 +322,356 0.85% 574,265,263
2007-12-07 2007-12-05 15.919 35,218,343 -2,683 0.85% 560,657,287
2007-12-06 2007-12-04 15.681 35,221,026 -38,240 0.85% 552,299,999
2007-12-05 2007-12-03 15.770 35,259,266 +3,690 0.85% 556,053,059
2007-12-04 2007-11-30 15.681 35,255,576 -71,784 0.85% 552,841,777
2007-12-03 2007-11-29 15.741 35,327,360 -37,905 0.85% 556,073,760
2007-11-30 2007-11-28 15.442 35,365,265 -80,169 0.85% 546,127,407
2007-11-29 2007-11-27 15.770 35,445,434 -315,648 0.85% 558,989,005
2007-11-28 2007-11-26 16.098 35,761,082 +67,088 0.86% 575,694,003
2007-11-27 2007-11-23 15.592 35,693,994 +130,485 0.86% 556,524,298
2007-11-26 2007-11-22 15.472 35,563,509 +26,835 0.85% 550,248,996
2007-11-23 2007-11-21 15.919 35,536,674 +6,709 0.85% 565,724,947
2007-11-22 2007-11-20 16.724 35,529,965 -36,898 0.85% 594,216,814
2007-11-21 2007-11-19 16.396 35,566,863 -63,733 0.85% 583,170,500
2007-11-20 2007-11-16 16.218 35,630,596 +102,644 0.86% 577,842,235
2007-11-19 2007-11-15 16.605 35,527,952 +99,960 0.85% 589,946,548
2007-11-16 2007-11-14 17.082 35,427,992 -475,651 0.85% 605,185,418
2007-11-15 2007-11-13 16.635 35,903,643 +30,860 0.86% 597,255,298
2007-11-14 2007-11-12 16.426 35,872,783 -1,337,728 0.86% 589,255,934
2007-11-13 2007-11-09 16.724 37,210,511 +50,987 0.89% 622,322,912
2007-11-12 2007-11-08 16.754 37,159,524 +203,275 0.89% 622,577,976
2007-11-09 2007-11-07 17.768 36,956,249 -503,493 0.89% 656,631,087
2007-11-08 2007-11-06 17.976 37,459,742 +1,686,584 0.90% 673,394,228
2007-11-07 2007-11-05 17.798 35,773,158 +415,609 0.86% 636,676,628
2007-11-06 2007-11-02 19.169 35,357,549 -552,467 0.85% 677,767,001
2007-11-05 2007-11-01 19.437 35,910,016 -1,660,756 0.86% 697,992,072
2007-11-02 2007-10-31 18.662 37,570,772 +776,205 0.90% 701,151,306
2007-11-01 2007-10-30 19.109 36,794,567 +2,544,970 0.88% 703,119,304
2007-10-31 2007-10-29 19.616 34,249,597 -1,288,754 0.82% 671,844,327
2007-10-30 2007-10-26 18.692 35,538,351 +1,058,308 0.85% 664,281,425
2007-10-29 2007-10-25 18.543 34,480,043 +5,819,520 0.83% 639,360,024
2007-10-26 2007-10-24 18.632 28,660,523 +1,761,722 0.69% 534,012,501
2007-10-25 2007-10-23 18.662 26,898,801 -274,724 0.65% 501,989,404
2007-10-24 2007-10-22 17.976 27,173,525 -1,239,780 0.65% 488,484,274
2007-10-23 2007-10-18 19.348 28,413,305 +200,592 0.68% 549,735,452
2007-10-22 2007-10-17 18.304 28,212,713 +9,393 0.68% 516,416,984
2007-10-18 2007-10-16 18.036 28,203,320 -252,921 0.68% 508,677,941
2007-10-17 2007-10-15 18.483 28,456,241 +937,215 0.68% 525,964,600
2007-10-16 2007-10-12 18.573 27,519,026 +177,447 0.66% 511,102,965
2007-10-15 2007-10-11 19.109 27,341,579 -1,493,372 0.66% 522,479,093
2007-10-12 2007-10-10 18.603 28,834,951 +1,063,340 0.69% 536,402,882
2007-10-11 2007-10-09 18.304 27,771,611 -172,080 0.67% 508,342,874
2007-10-10 2007-10-08 18.096 27,943,691 -431,709 0.67% 505,661,346
2007-10-09 2007-10-05 17.678 28,375,400 -218,706 0.68% 501,630,554
2007-10-08 2007-10-04 17.440 28,594,106 +534,018 0.69% 498,677,397
2007-10-05 2007-10-03 17.768 28,060,088 +723,876 0.67% 498,565,915
2007-10-04 2007-10-02 18.692 27,336,212 -142,226 0.66% 510,967,373
2007-10-03 2007-09-28 18.006 27,478,438 +976,125 0.66% 494,784,716
2007-10-02 2007-09-27 17.499 26,502,313 -89,562 0.64% 463,776,966
2007-09-28 2007-09-25 17.499 26,591,875 +74,803 0.64% 465,344,256
2007-09-27 2007-09-24 17.649 26,517,072 +39,246 0.64% 467,987,841
2007-09-25 2007-09-21 17.350 26,477,826 -1,021,074 0.64% 459,401,706
2007-09-24 2007-09-20 17.619 27,498,900 -128,473 0.66% 484,495,891
2007-09-21 2007-09-19 17.499 27,627,373 -252,585 0.66% 483,464,943
2007-09-20 2007-09-18 16.993 27,879,958 -84,195 0.67% 473,755,501
2007-09-19 2007-09-17 17.023 27,964,153 +1,677 0.67% 476,019,861
2007-09-18 2007-09-14 17.052 27,962,476 -864,089 0.67% 476,824,924
2007-09-17 2007-09-13 17.052 28,826,565 -1,605,072 0.69% 491,559,641
2007-09-14 2007-09-12 17.231 30,431,637 -31,532 0.73% 524,373,153
2007-09-13 2007-09-11 17.142 30,463,169 -916,753 0.73% 522,192,007
2007-09-12 2007-09-10 17.529 31,379,922 -6,037 0.75% 550,068,127
2007-09-11 2007-09-07 17.976 31,385,959 -391,122 0.75% 564,209,001
2007-09-10 2007-09-06 17.798 31,777,081 +2,348 0.76% 565,556,017
2007-09-07 2007-09-05 17.470 31,774,733 -585,339 0.76% 555,094,368
2007-09-06 2007-09-04 17.619 32,360,072 +33,879 0.78% 570,143,602
2007-09-05 2007-09-03 17.678 32,326,193 +71,784 0.78% 571,474,097
2007-09-04 2007-08-31 17.857 32,254,409 -42,601 0.78% 575,974,434
2007-09-03 2007-08-30 17.589 32,297,010 +790,964 0.78% 568,069,700
2007-08-31 2007-08-29 17.470 31,506,046 +547,100 0.76% 550,400,493
2007-08-30 2007-08-28 18.215 30,958,946 +33,208 0.74% 563,916,331
2007-08-29 2007-08-27 19.199 30,925,738 -230,111 0.74% 593,735,799
2007-08-28 2007-08-24 17.112 31,155,849 +297,534 0.75% 533,136,944
2007-08-27 2007-08-23 17.261 30,858,315 -543,746 0.74% 532,645,261
2007-08-24 2007-08-22 17.261 31,402,061 +927,487 0.75% 542,030,858
2007-08-23 2007-08-21 17.142 30,474,574 -598,086 0.73% 522,387,508
2007-08-22 2007-08-20 17.172 31,072,660 -861,070 0.75% 533,566,079
2007-08-21 2007-08-17 16.247 31,933,730 -1,024,764 0.77% 518,839,995
2007-08-20 2007-08-16 16.426 32,958,494 -70,107 0.79% 541,385,043
2007-08-17 2007-08-15 17.023 33,028,601 -76,145 0.79% 562,229,439
2007-08-16 2007-08-14 17.321 33,104,746 +184,827 0.80% 573,394,718
2007-08-15 2007-08-13 17.082 32,919,919 -15,430 0.79% 562,342,200
2007-08-14 2007-08-10 16.933 32,935,349 -130,150 0.79% 557,696,477
2007-08-13 2007-08-09 17.261 33,065,499 -54,341 0.79% 570,743,455
2007-08-10 2007-08-08 17.380 33,119,840 -79,835 0.80% 575,630,875
2007-08-09 2007-08-07 16.873 33,199,675 -319,337 0.80% 560,192,847
2007-08-08 2007-08-06 16.963 33,519,012 -13,082 0.81% 568,578,942
2007-08-07 2007-08-03 17.350 33,532,094 -18,114 0.81% 581,796,300
2007-08-06 2007-08-02 17.410 33,550,208 -46,290 0.81% 584,110,966
2007-08-03 2007-08-01 17.440 33,596,498 -7,380 0.81% 585,918,447
2007-08-02 2007-07-31 18.006 33,603,878 -57,695 0.81% 605,081,163
2007-08-01 2007-07-30 17.887 33,661,573 +304,242 0.81% 602,105,996
2007-07-31 2007-07-27 17.678 33,357,331 +1,480,625 0.80% 589,702,927
2007-07-30 2007-07-26 18.096 31,876,706 -47,297 0.77% 576,832,104
2007-07-27 2007-07-25 18.155 31,924,003 -1,579,914 0.77% 579,591,398
2007-07-26 2007-07-24 18.096 33,503,917 -88,891 0.81% 606,277,667
2007-07-25 2007-07-23 18.185 33,592,808 +142,561 0.81% 610,890,594
2007-07-24 2007-07-20 17.887 33,450,247 -382,064 0.80% 598,325,999
2007-07-23 2007-07-19 18.573 33,832,311 +78,157 0.81% 628,357,794
2007-07-20 2007-07-18 18.543 33,754,154 -51,658 0.81% 625,899,936
2007-07-19 2007-07-17 18.543 33,805,812 -188,516 0.81% 626,857,826
2007-07-18 2007-07-16 18.781 33,994,328 -4,361 0.82% 638,460,899
2007-07-17 2007-07-13 18.483 33,998,689 +90,569 0.82% 628,407,205
2007-07-16 2007-07-12 18.453 33,908,120 -215,016 0.82% 625,722,333
2007-07-13 2007-07-11 18.692 34,123,136 -646,055 0.82% 637,828,283
2007-07-12 2007-07-10 19.020 34,769,191 +213,675 0.84% 661,306,147
2007-07-11 2007-07-09 18.364 34,555,516 +25,157 0.83% 634,578,553
2007-07-10 2007-07-06 18.006 34,530,359 -461,563 0.83% 621,763,649
2007-07-09 2007-07-05 17.947 34,991,922 -191,535 0.84% 627,988,346
2007-07-06 2007-07-04 17.887 35,183,457 -47,968 0.85% 629,328,001
2007-07-05 2007-07-03 17.887 35,231,425 -139,207 0.85% 630,186,006
2007-07-04 2007-06-29 17.827 35,370,632 -27,841 0.85% 630,567,088
2007-07-03 2007-06-28 17.917 35,398,473 -205,624 0.85% 634,229,291
2007-06-29 2007-06-27 18.006 35,604,097 -325,710 0.86% 641,097,686
2007-06-28 2007-06-26 17.857 35,929,807 +57,360 0.86% 641,606,865
2007-06-27 2007-06-25 18.006 35,872,447 -361,603 0.86% 645,929,674
2007-06-26 2007-06-22 17.738 36,234,050 0.87% 642,719,002

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top