History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.350 21,907,790 +0 0.27% 117,206,676
2025-10-13 2025-10-09 5.410 21,907,790 +0 0.27% 118,521,144
2025-10-10 2025-10-08 5.530 21,907,790 +500 0.27% 121,150,079
2025-10-09 2025-10-06 5.520 21,907,290 +500 0.27% 120,928,241
2025-10-08 2025-10-03 5.550 21,906,790 +500 0.27% 121,582,684
2025-10-06 2025-10-02 5.570 21,906,290 -500 0.27% 122,018,035
2025-10-03 2025-09-30 5.510 21,906,790 +1,078 0.27% 120,706,413
2025-10-02 2025-09-29 5.430 21,905,712 +2,780 0.27% 118,948,016
2025-09-26 2025-09-24 5.360 21,902,932 +1,500 0.27% 117,399,716
2025-09-17 2025-09-15 5.680 21,901,432 +500 0.27% 124,400,134
2025-09-12 2025-09-10 5.680 21,900,932 +500 0.27% 124,397,294
2025-09-09 2025-09-05 5.430 21,900,432 +1,500 0.27% 118,919,346
2025-09-05 2025-09-03 5.350 21,898,932 +500 0.27% 117,159,286
2025-08-28 2025-08-26 5.530 21,898,432 +500 0.27% 121,098,329
2025-08-22 2025-08-20 5.470 21,897,932 +500 0.27% 119,781,688
2025-08-20 2025-08-18 5.530 21,897,432 +500 0.27% 121,092,799
2025-08-19 2025-08-15 5.550 21,896,932 +500 0.27% 121,527,973
2025-08-04 2025-07-31 5.420 21,896,432 +500 0.27% 118,678,661
2025-07-24 2025-07-22 5.020 21,895,932 +500 0.27% 109,917,579
2025-07-11 2025-07-09 4.780 21,895,432 +500 0.27% 104,660,165
2025-07-03 2025-06-30 4.670 21,894,932 -1,046,500 0.27% 102,249,332
2025-06-25 2025-06-23 4.450 22,941,432 +2,000 0.28% 102,089,372
2025-06-18 2025-06-16 4.650 22,939,432 +556 0.28% 106,668,359
2025-06-11 2025-06-09 4.570 22,938,876 +99,302 0.28% 104,825,677
2025-05-29 2025-05-27 4.218 22,839,574 +498 0.28% 96,343,281
2025-05-19 2025-05-15 4.299 22,839,076 +498 0.28% 98,176,251
2025-05-14 2025-05-12 4.228 22,838,578 +554 0.28% 96,568,459
2025-04-02 2025-03-31 4.188 22,838,024 +498 0.28% 95,648,623
2025-04-01 2025-03-28 4.349 22,837,526 +497 0.28% 99,316,429
2025-03-27 2025-03-25 4.198 22,837,029 +498 0.28% 95,873,819
2025-03-26 2025-03-24 4.319 22,836,531 +498 0.28% 98,624,027
2025-03-21 2025-03-19 4.600 22,836,033 +498 0.28% 105,043,766
2025-03-20 2025-03-18 4.620 22,835,535 -498 0.28% 105,500,172
2025-03-14 2025-03-12 4.540 22,836,033 +498 0.28% 103,667,647
2025-03-12 2025-03-10 4.600 22,835,535 +1,991 0.28% 105,041,475
2025-03-04 2025-02-28 4.419 22,833,544 +498 0.28% 100,904,409
2025-02-27 2025-02-25 4.399 22,833,046 +498 0.28% 100,443,562
2025-02-10 2025-02-06 4.218 22,832,548 -4,978 0.28% 96,313,644
2025-02-07 2025-02-05 4.178 22,837,526 +497 0.28% 95,417,169
2025-02-03 2025-01-24 4.208 22,837,029 +597 0.28% 96,103,183
2025-01-27 2025-01-23 4.228 22,836,432 +498 0.28% 96,559,385
2025-01-22 2025-01-20 4.238 22,835,934 +995 0.28% 96,786,631
2025-01-13 2025-01-09 4.238 22,834,939 +996 0.28% 96,782,414
2025-01-08 2025-01-06 4.339 22,833,943 +596 0.28% 99,071,515
2025-01-03 2024-12-31 4.560 22,833,347 +554 0.28% 104,114,106
2024-12-12 2024-12-10 4.449 22,832,793 +373 0.28% 101,589,052
2024-11-13 2024-11-11 4.550 22,832,420 -1,493 0.28% 103,880,562
2024-11-01 2024-10-30 4.479 22,833,913 +498 0.28% 102,282,031
2024-10-31 2024-10-29 4.530 22,833,415 +1,991 0.28% 103,426,435
2024-10-30 2024-10-28 4.540 22,831,424 +498 0.28% 103,646,724
2024-10-22 2024-10-18 4.720 22,830,926 +498 0.28% 107,771,897
2024-10-17 2024-10-15 4.761 22,830,428 +1,493 0.28% 108,686,734
2024-10-16 2024-10-14 5.022 22,828,935 +996 0.28% 114,640,956
2024-10-14 2024-10-09 5.182 22,827,939 +1,493 0.28% 118,304,305
2024-10-09 2024-10-07 6.207 22,826,446 +498 0.28% 141,680,773
2024-10-04 2024-10-02 5.474 22,825,948 +620 0.28% 124,942,292
2024-09-24 2024-09-20 4.048 22,825,328 +497 0.28% 92,386,011
2024-09-23 2024-09-19 4.068 22,824,831 +498 0.28% 92,842,481
2024-09-02 2024-08-29 4.218 22,824,333 -1,991,342 0.28% 96,278,991
2024-08-28 2024-08-26 4.218 24,815,675 +498 0.30% 104,678,991
2024-08-14 2024-08-12 4.218 24,815,177 +996 0.30% 104,676,890
2024-08-09 2024-08-07 4.148 24,814,181 +678 0.30% 102,928,144
2024-07-23 2024-07-19 4.148 24,813,503 +1,991 0.30% 102,925,332
2024-06-25 2024-06-21 4.409 24,811,512 +429,407 0.30% 109,396,114
2024-06-12 2024-06-07 4.842 24,382,105 +206,352 0.30% 118,052,292
2024-06-04 2024-05-31 4.437 24,175,753 +370 0.30% 107,257,940
2024-05-30 2024-05-28 4.649 24,175,383 +494 0.30% 112,398,723
2024-05-23 2024-05-21 4.994 24,174,889 +494 0.30% 120,722,088
2024-05-21 2024-05-17 5.217 24,174,395 -197,449 0.30% 126,106,703
2024-05-17 2024-05-14 5.065 24,371,844 +1,974 0.30% 123,433,693
2024-04-24 2024-04-22 4.325 24,369,870 +494 0.30% 105,403,836
2024-03-27 2024-03-25 4.153 24,369,376 +591 0.30% 101,205,379
2024-03-21 2024-03-19 4.224 24,368,785 +494 0.30% 102,930,779
2024-03-14 2024-03-12 4.426 24,368,291 +10,978 0.30% 107,865,321
2024-03-12 2024-03-08 4.305 24,357,313 +1,213 0.30% 104,856,084
2024-03-06 2024-03-04 4.467 24,356,100 +987 0.30% 108,798,189
2024-03-04 2024-02-29 4.578 24,355,113 +494 0.30% 111,507,457
2024-02-28 2024-02-26 4.680 24,354,619 +494 0.30% 113,972,125
2024-02-26 2024-02-22 4.740 24,354,125 +493 0.30% 115,449,940
2024-02-08 2024-02-06 4.416 24,353,632 +4,443 0.30% 107,553,750
2024-02-05 2024-02-01 4.264 24,349,189 +3,238 0.30% 103,834,560
2024-01-31 2024-01-29 4.406 24,345,951 +549 0.30% 107,273,223
2024-01-10 2024-01-08 4.578 24,345,402 +494 0.30% 111,462,997
2024-01-08 2024-01-04 4.659 24,344,908 +49,362 0.30% 113,433,491
2024-01-04 2024-01-02 4.619 24,295,546 +493 0.30% 112,219,114
2023-12-22 2023-12-20 4.396 24,295,053 +494 0.30% 106,802,867
2023-11-22 2023-11-20 4.700 24,294,559 +987 0.30% 114,183,232
2023-11-17 2023-11-15 4.730 24,293,572 +494 0.30% 114,916,816
2023-11-15 2023-11-13 4.801 24,293,078 +494 0.30% 116,636,966
2023-11-01 2023-10-30 4.811 24,292,584 +493 0.30% 116,880,659
2023-10-30 2023-10-26 4.639 24,292,091 -9,872 0.30% 112,695,275
2023-10-26 2023-10-24 4.659 24,301,963 +493 0.30% 113,233,392
2023-10-17 2023-10-13 4.984 24,301,470 +494 0.30% 121,108,040
2023-10-11 2023-10-09 4.852 24,300,976 -987 0.30% 117,905,634
2023-10-10 2023-10-06 4.832 24,301,963 +493 0.30% 117,418,104
2023-10-05 2023-10-03 4.933 24,301,470 +2,369 0.30% 119,877,268
2023-09-29 2023-09-27 4.973 24,299,101 +209,789 0.30% 120,850,104
2023-09-27 2023-09-25 4.882 24,089,312 +2,369 0.30% 117,610,681
2023-09-05 2023-08-31 4.973 24,086,943 +493 0.30% 119,794,949
2023-08-24 2023-08-22 4.872 24,086,450 +494 0.30% 117,352,731
2023-08-21 2023-08-17 4.994 24,085,956 +493 0.30% 120,277,983
2023-08-18 2023-08-16 5.034 24,085,463 +7,714 0.30% 121,251,388
2023-08-16 2023-08-14 5.065 24,077,749 +987 0.30% 121,944,219
2023-08-10 2023-08-08 5.551 24,076,762 +494 0.30% 133,645,385
2023-08-04 2023-08-02 5.581 24,076,268 -54,891 0.30% 134,374,264
2023-07-27 2023-07-25 5.571 24,131,159 +3,949 0.30% 134,436,191
2023-07-20 2023-07-18 5.439 24,127,210 +1,481 0.30% 131,237,128
2023-07-13 2023-07-11 5.601 24,125,729 +493 0.30% 135,139,064
2023-07-12 2023-07-10 5.510 24,125,236 +988 0.30% 132,936,977
2023-07-06 2023-07-04 5.571 24,124,248 +548 0.30% 134,397,690
2023-07-04 2023-06-30 5.450 24,123,700 +1,149 0.30% 131,462,390
2023-06-28 2023-06-26 5.338 24,122,551 +493 0.30% 128,768,364
2023-06-14 2023-06-12 5.454 24,122,058 +62,655 0.30% 131,550,795
2023-06-13 2023-06-09 5.484 24,059,403 +54,748 0.30% 131,942,115
2023-05-29 2023-05-24 5.240 24,004,655 -49,234 0.30% 125,791,126
2023-05-17 2023-05-15 5.372 24,053,889 +493 0.30% 129,224,782
2023-05-16 2023-05-12 5.362 24,053,396 -531 0.30% 128,977,857
2023-05-12 2023-05-10 5.464 24,053,927 -548 0.30% 131,423,521
2023-03-13 2023-03-09 6.520 24,054,475 +1,098 0.30% 156,832,384
2023-03-09 2023-03-07 6.804 24,053,377 +493 0.30% 163,664,955
2023-03-01 2023-02-27 6.662 24,052,884 +1,477 0.30% 160,241,806
2023-02-28 2023-02-24 6.672 24,051,407 +984 0.30% 160,476,222
2023-02-24 2023-02-22 6.997 24,050,423 +493 0.30% 168,285,530
2023-02-22 2023-02-20 7.495 24,049,930 +3,446 0.30% 180,249,892
2023-02-20 2023-02-16 7.444 24,046,484 +492 0.30% 179,003,034
2023-02-14 2023-02-10 7.566 24,045,992 +1,095 0.30% 181,929,785
2023-02-13 2023-02-09 7.667 24,044,897 +493 0.30% 184,363,399
2023-02-09 2023-02-07 7.403 24,044,404 -16,248 0.30% 178,010,811
2023-02-08 2023-02-06 7.434 24,060,652 +1,477 0.30% 178,864,152
2023-02-01 2023-01-30 7.728 24,059,175 +548 0.30% 185,938,885
2023-01-31 2023-01-27 7.992 24,058,627 +1,969 0.30% 192,287,213
2023-01-13 2023-01-11 7.129 24,056,658 +1,686 0.30% 171,505,180
2023-01-05 2023-01-03 6.662 24,054,972 +492 0.30% 160,255,716
2022-12-12 2022-12-08 6.307 24,054,480 +493 0.30% 151,702,385
2022-11-25 2022-11-23 5.647 24,053,987 +492 0.30% 135,820,929
2022-11-22 2022-11-18 5.931 24,053,495 -628 0.30% 142,657,914
2022-11-17 2022-11-15 5.982 24,054,123 +985 0.30% 143,883,057
2022-11-11 2022-11-09 5.271 24,053,138 +6,072 0.30% 126,778,011
2022-10-28 2022-10-26 5.017 24,047,066 +4,923 0.30% 120,640,708
2022-10-27 2022-10-25 5.007 24,042,143 +493 0.29% 120,371,848
2022-10-17 2022-10-13 4.854 24,041,650 +9,847 0.29% 116,707,026
2022-10-11 2022-10-07 5.118 24,031,803 -19,694 0.29% 123,004,706
2022-10-03 2022-09-29 4.895 24,051,497 +492 0.29% 117,731,855
2022-09-30 2022-09-28 4.875 24,051,005 +2,190 0.29% 117,240,942
2022-08-25 2022-08-23 5.961 24,048,815 +985 0.29% 143,362,847
2022-08-17 2022-08-15 5.971 24,047,830 +492 0.29% 143,601,195
2022-08-15 2022-08-11 6.124 24,047,338 +590 0.29% 147,261,478
2022-08-12 2022-08-10 5.911 24,046,748 +492 0.29% 142,129,481
2022-08-02 2022-07-29 6.286 24,046,256 +493 0.29% 151,162,112
2022-07-21 2022-07-19 6.997 24,045,763 +492 0.29% 168,252,923
2022-07-12 2022-07-08 7.221 24,045,271 +985 0.29% 173,621,743
2022-07-07 2022-07-05 7.241 24,044,286 +492 0.29% 174,102,998
2022-06-30 2022-06-28 7.515 24,043,794 -56,717 0.29% 180,692,261
2022-06-29 2022-06-27 7.312 24,100,511 +1,574 0.29% 176,223,402
2022-06-23 2022-06-21 6.977 24,098,937 -1,969 0.29% 168,135,515
2022-06-16 2022-06-14 7.617 24,100,906 -493 0.29% 183,569,053
2022-06-15 2022-06-13 7.475 24,101,399 +531 0.29% 180,146,115
2022-06-14 2022-06-10 7.749 24,100,868 +492 0.29% 186,750,622
2022-06-08 2022-06-06 8.349 24,100,376 +912,893 0.29% 201,221,947
2022-06-07 2022-06-02 8.286 23,187,483 +948 0.29% 192,131,383
2022-05-31 2022-05-27 8.075 23,186,535 +474 0.29% 187,228,661
2022-05-20 2022-05-18 8.349 23,186,061 +9,473 0.29% 193,588,031
2022-05-19 2022-05-17 8.413 23,176,588 -9,473 0.29% 194,976,768
2022-05-17 2022-05-13 7.895 23,186,061 +473 0.29% 183,064,282
2022-05-12 2022-05-10 7.843 23,185,588 +474 0.29% 181,836,881
2022-05-05 2022-05-03 8.666 23,185,114 +474 0.29% 200,921,974
2022-04-21 2022-04-19 8.582 23,184,640 +947 0.29% 198,960,080
2022-04-19 2022-04-13 8.603 23,183,693 +947 0.29% 199,441,380
2022-04-08 2022-04-06 9.173 23,182,746 -15,096 0.29% 212,647,214
2022-04-01 2022-03-30 9.078 23,197,842 -474 0.29% 210,581,920
2022-03-24 2022-03-22 8.930 23,198,316 +474 0.29% 207,158,075
2022-03-22 2022-03-18 8.508 23,197,842 +474 0.29% 197,359,335
2022-03-11 2022-03-09 7.938 23,197,368 +473 0.29% 184,132,987
2022-03-08 2022-03-04 8.560 23,196,895 +474 0.29% 198,575,541
2022-02-15 2022-02-11 9.764 23,196,421 +474 0.29% 226,484,122
2022-02-14 2022-02-10 9.690 23,195,947 -54,001 0.29% 224,765,595
2022-02-09 2022-02-07 9.605 23,249,948 +474 0.30% 223,325,555
2022-01-19 2022-01-17 9.078 23,249,474 +473 0.30% 211,050,618
2022-01-13 2022-01-11 9.109 23,249,001 +474 0.29% 211,782,532
2022-01-12 2022-01-10 9.025 23,248,527 +474 0.29% 209,815,033
2021-12-20 2021-12-16 8.761 23,248,053 +109 0.29% 203,675,938
2021-12-10 2021-12-08 9.247 23,247,944 +7,635 0.29% 214,962,994
2021-12-06 2021-12-02 9.373 23,240,309 +474 0.29% 217,836,128
2021-11-19 2021-11-17 9.658 23,239,835 -7,579 0.29% 224,454,946
2021-11-17 2021-11-15 9.553 23,247,414 +474 0.29% 222,074,286
2021-10-26 2021-10-22 9.806 23,246,940 +473 0.29% 227,958,900
2021-10-21 2021-10-19 9.859 23,246,467 +474 0.29% 229,181,142
2021-10-20 2021-10-18 9.732 23,245,993 -1,532 0.29% 226,232,017
2021-10-19 2021-10-15 9.753 23,247,525 +474 0.29% 226,737,701
2021-09-29 2021-09-27 9.848 23,247,051 +474 0.29% 228,941,517
2021-09-28 2021-09-24 9.964 23,246,577 +473 0.29% 231,635,998
2021-09-23 2021-09-20 9.890 23,246,104 +948 0.29% 229,913,680
2021-09-16 2021-09-14 10.555 23,245,156 -1,054 0.29% 245,362,117
2021-09-13 2021-09-09 10.640 23,246,210 -473 0.29% 247,336,228
2021-09-08 2021-09-06 11.020 23,246,683 +947 0.29% 256,174,877
2021-08-24 2021-08-20 9.975 23,245,736 +645 0.29% 231,872,986
2021-08-19 2021-08-17 10.260 23,245,091 +474 0.29% 238,491,311
2021-08-10 2021-08-06 10.577 23,244,617 +473 0.29% 245,847,140
2021-08-03 2021-07-30 10.851 23,244,144 +474 0.29% 252,221,275
2021-07-28 2021-07-26 11.653 23,243,670 -474 0.29% 270,862,460
2021-07-26 2021-07-22 12.434 23,244,144 +474 0.29% 289,023,990
2021-07-13 2021-07-09 11.590 23,243,670 -157,987 0.29% 269,390,382
2021-06-25 2021-06-23 12.012 23,401,657 +474 0.29% 281,101,987
2021-06-22 2021-06-18 12.033 23,401,183 +473 0.29% 281,590,312
2021-06-21 2021-06-17 11.780 23,400,710 +948 0.29% 275,656,523
2021-06-17 2021-06-15 12.244 23,399,762 -9,474 0.29% 286,513,094
2021-06-16 2021-06-11 12.476 23,409,236 +947 0.29% 292,065,165
2021-06-11 2021-06-09 12.434 23,408,289 +474 0.29% 291,065,014
2021-06-08 2021-06-04 13.073 23,407,815 +425,597 0.29% 306,011,978
2021-06-04 2021-06-02 13.288 22,982,218 -79,064 0.29% 305,389,700
2021-06-02 2021-05-31 13.525 23,061,282 -49,298 0.30% 311,894,748
2021-05-28 2021-05-26 13.482 23,110,580 +633 0.30% 311,567,648
2021-05-27 2021-05-25 13.138 23,109,947 +465 0.30% 303,608,642
2021-05-17 2021-05-13 12.321 23,109,482 -9,301 0.30% 284,720,543
2021-05-14 2021-05-12 12.600 23,118,783 -224,168 0.30% 291,297,364
2021-05-13 2021-05-11 12.772 23,342,951 +465 0.30% 298,137,203
2021-05-12 2021-05-10 13.245 23,342,486 +1,035 0.30% 309,173,163
2021-05-06 2021-05-04 14.234 23,341,451 -341,368 0.30% 332,246,037
2021-05-04 2021-04-30 12.019 23,682,819 +465 0.30% 284,655,234
2021-04-28 2021-04-26 11.761 23,682,354 -186,496 0.30% 278,539,098
2021-04-27 2021-04-23 11.933 23,868,850 -4,186 0.31% 284,838,341
2021-04-21 2021-04-19 12.407 23,873,036 -153,941 0.31% 296,181,164
2021-04-20 2021-04-16 12.256 24,026,977 -104,281 0.31% 294,474,680
2021-04-13 2021-04-09 12.213 24,131,258 -466 0.31% 294,715,019
2021-03-12 2021-03-10 12.148 24,131,724 +502 0.31% 293,164,087
2021-03-08 2021-03-04 12.235 24,131,222 +465 0.31% 295,233,443
2021-03-05 2021-03-03 12.708 24,130,757 +572 0.31% 306,642,535
2021-02-26 2021-02-24 12.794 24,130,185 -930 0.31% 308,710,632
2021-02-25 2021-02-23 13.073 24,131,115 -12,092 0.31% 315,467,728
2021-02-23 2021-02-19 13.095 24,143,207 +465 0.31% 316,144,929
2021-02-22 2021-02-18 13.116 24,142,742 +930 0.31% 316,657,952
2021-02-09 2021-02-05 12.536 24,141,812 +930 0.31% 302,630,286
2021-01-18 2021-01-14 13.009 24,140,882 +465 0.31% 314,038,199
2021-01-13 2021-01-11 13.073 24,140,417 +930 0.31% 315,589,334
2020-12-30 2020-12-28 12.622 24,139,487 +465 0.31% 304,677,307
2020-12-28 2020-12-22 12.385 24,139,022 -7,357 0.31% 298,962,092
2020-12-18 2020-12-16 12.579 24,146,379 +1,034 0.31% 303,725,915
2020-12-17 2020-12-15 12.278 24,145,345 +1,395 0.31% 296,444,566
2020-12-16 2020-12-14 12.041 24,143,950 -465 0.31% 290,716,927
2020-12-03 2020-12-01 11.761 24,144,415 +2,287 0.31% 283,973,611
2020-12-02 2020-11-30 12.041 24,142,128 +930 0.31% 290,694,989
2020-11-24 2020-11-20 12.041 24,141,198 +930 0.31% 290,683,791
2020-11-20 2020-11-18 11.869 24,140,268 +572 0.31% 286,520,127
2020-11-19 2020-11-17 11.632 24,139,696 +4,651 0.31% 280,803,833
2020-11-13 2020-11-11 11.718 24,135,045 +465 0.31% 282,825,514
2020-11-04 2020-11-02 10.203 24,134,580 +465 0.31% 246,235,084
2020-10-29 2020-10-27 10.117 24,134,115 +465 0.31% 244,154,636
2020-10-21 2020-10-19 9.977 24,133,650 +517 0.31% 240,776,979
2020-10-16 2020-10-14 9.955 24,133,133 +930 0.31% 240,252,916
2020-10-14 2020-10-09 9.773 24,132,203 +466 0.31% 235,833,137
2020-10-09 2020-10-07 9.708 24,131,737 +1,432 0.31% 234,271,958
2020-09-28 2020-09-24 9.353 24,130,305 +572 0.30% 225,697,131
2020-09-23 2020-09-21 9.504 24,129,733 +465 0.30% 229,323,603
2020-09-21 2020-09-17 9.235 24,129,268 +465 0.30% 222,833,912
2020-09-16 2020-09-14 9.095 24,128,803 +557 0.30% 219,457,342
2020-09-14 2020-09-10 9.084 24,128,246 +1,143 0.30% 219,192,876
2020-09-10 2020-09-08 9.396 24,127,103 +466 0.30% 226,704,732
2020-09-09 2020-09-07 9.203 24,126,637 +930 0.30% 222,031,467
2020-09-08 2020-09-04 9.192 24,125,707 -1,396 0.30% 221,763,536
2020-08-10 2020-08-06 10.267 24,127,103 +466 0.31% 247,715,125
2020-08-03 2020-07-30 9.429 24,126,637 +1,860 0.31% 227,478,501
2020-07-30 2020-07-28 9.504 24,124,777 +465 0.31% 229,276,502
2020-07-29 2020-07-27 9.762 24,124,312 +465 0.31% 235,496,664
2020-07-23 2020-07-21 10.600 24,123,847 +930 0.31% 255,721,624
2020-07-22 2020-07-20 10.611 24,122,917 +1,035 0.31% 255,971,109
2020-07-17 2020-07-15 10.686 24,121,882 +465 0.30% 257,775,446
2020-07-16 2020-07-14 10.697 24,121,417 +465 0.30% 258,029,803
2020-07-08 2020-07-06 11.288 24,120,952 +930 0.30% 272,287,508
2020-06-24 2020-06-22 10.665 24,120,022 +982 0.30% 257,236,947
2020-06-23 2020-06-19 10.794 24,119,040 +465 0.30% 260,338,084
2020-06-18 2020-06-16 10.966 24,118,575 +930 0.30% 264,481,799
2020-06-15 2020-06-11 10.880 24,117,645 +465 0.30% 262,397,314
2020-06-08 2020-06-04 11.410 24,117,180 +620,156 0.30% 275,172,293
2020-06-05 2020-06-03 11.476 23,497,024 +454 0.30% 269,652,120
2020-06-04 2020-06-02 11.299 23,496,570 -1,813 0.30% 265,498,496
2020-06-03 2020-06-01 11.211 23,498,383 +453 0.30% 263,444,615
2020-05-27 2020-05-25 10.814 23,497,930 +1,008 0.30% 254,105,065
2020-04-23 2020-04-21 10.505 23,496,922 +453 0.30% 246,834,331
2020-04-20 2020-04-16 10.571 23,496,469 -1,812 0.30% 248,385,221
2020-04-15 2020-04-09 10.295 23,498,281 -185,228 0.30% 241,922,007
2020-04-08 2020-04-06 9.402 23,683,509 +453 0.31% 222,660,553
2020-04-02 2020-03-31 9.887 23,683,056 -181,248 0.31% 234,154,976
2020-03-24 2020-03-20 8.795 23,864,304 +557 0.31% 209,876,945
2020-03-17 2020-03-13 9.611 23,863,747 +50 0.31% 229,358,284
2020-03-11 2020-03-09 10.174 23,863,697 -453 0.31% 242,787,480
2020-03-05 2020-03-03 11.101 23,864,150 +2,266 0.31% 264,911,975
2020-02-10 2020-02-06 12.050 23,861,884 +453 0.31% 287,531,221
2020-01-29 2020-01-22 12.911 23,861,431 +453 0.31% 308,063,317
2020-01-21 2020-01-17 13.595 23,860,978 -192,835 0.31% 324,381,881
2020-01-17 2020-01-15 13.219 24,053,813 +453 0.31% 317,978,963
2020-01-16 2020-01-14 13.264 24,053,360 +454 0.31% 319,034,653
2020-01-10 2020-01-08 12.535 24,052,906 +453 0.31% 301,511,253
2020-01-09 2020-01-07 12.624 24,052,453 -44,406 0.31% 303,628,853
2019-12-30 2019-12-24 12.050 24,096,859 +453 0.31% 290,362,625
2019-12-20 2019-12-18 12.226 24,096,406 +906 0.31% 294,611,484
2019-12-19 2019-12-17 12.337 24,095,500 +453 0.31% 297,259,256
2019-12-10 2019-12-06 11.697 24,095,047 +907 0.31% 281,832,636
2019-12-03 2019-11-29 11.630 24,094,140 +453 0.31% 280,226,808
2019-12-02 2019-11-28 11.807 24,093,687 +453 0.31% 284,475,377
2019-11-28 2019-11-26 11.807 24,093,234 +4,531 0.31% 284,470,028
2019-11-25 2019-11-21 11.653 24,088,703 +453 0.31% 280,695,193
2019-11-22 2019-11-20 11.829 24,088,250 +558 0.31% 284,942,792
2019-11-21 2019-11-19 12.050 24,087,692 -906,239 0.31% 290,252,165
2019-11-07 2019-11-05 11.962 24,993,931 -22,656 0.32% 298,965,785
2019-11-06 2019-11-04 11.895 25,016,587 -226,559 0.32% 297,580,493
2019-11-05 2019-11-01 11.564 25,243,146 -1,178,110 0.33% 291,919,026
2019-10-21 2019-10-17 11.189 26,421,256 -906 0.34% 295,630,375
2019-10-17 2019-10-15 11.057 26,422,162 -284,559 0.34% 292,141,808
2019-10-02 2019-09-27 11.024 26,706,721 -4,531 0.34% 294,403,994
2019-09-30 2019-09-26 10.913 26,711,252 +906 0.35% 291,506,455
2019-09-26 2019-09-24 11.057 26,710,346 +907 0.35% 295,328,170
2019-09-24 2019-09-20 11.542 26,709,439 +3,023 0.35% 308,286,204
2019-09-20 2019-09-18 11.630 26,706,416 -15,406 0.34% 310,608,875
2019-09-18 2019-09-16 11.630 26,721,822 +453 0.35% 310,788,054
2019-09-17 2019-09-13 11.851 26,721,369 +616 0.35% 316,679,992
2019-09-13 2019-09-11 11.719 26,720,753 +45,106 0.35% 313,134,449
2019-09-09 2019-09-05 11.644 26,675,647 +333,446 0.34% 310,601,262
2019-09-05 2019-09-03 11.219 26,342,201 +447 0.34% 295,533,221
2019-09-03 2019-08-30 11.264 26,341,754 +4,475 0.34% 296,705,609
2019-09-02 2019-08-29 11.018 26,337,279 +1,352 0.34% 290,180,587
2019-08-28 2019-08-26 10.683 26,335,927 -447 0.34% 281,337,120
2019-08-22 2019-08-20 10.694 26,336,374 +447 0.34% 281,636,186
2019-08-07 2019-08-05 10.437 26,335,927 +447 0.34% 274,862,835
2019-07-29 2019-07-25 12.180 26,335,480 -447,902 0.34% 320,765,958
2019-07-26 2019-07-24 12.180 26,783,382 -1,243,925 0.35% 326,221,401
2019-07-25 2019-07-23 12.068 28,027,307 -536,946 0.37% 338,240,542
2019-07-24 2019-07-22 11.934 28,564,253 -715,929 0.37% 340,890,312
2019-07-19 2019-07-17 11.867 29,280,182 +536 0.38% 347,471,208
2019-06-27 2019-06-25 11.375 29,279,646 +895 0.38% 333,068,940
2019-06-18 2019-06-14 11.074 29,278,751 +895 0.38% 324,225,177
2019-06-11 2019-06-06 11.631 29,277,856 +1,037,625 0.38% 340,537,189
2019-06-10 2019-06-05 11.515 28,240,231 -51,791 0.38% 325,196,747
2019-05-30 2019-05-28 11.747 28,292,022 +15,106 0.38% 332,348,334
2019-05-28 2019-05-24 11.770 28,276,916 +285,717 0.38% 332,826,052
2019-05-27 2019-05-23 11.678 27,991,199 +622,363 0.38% 326,868,897
2019-05-22 2019-05-20 12.141 27,368,836 +777,306 0.37% 332,283,804
2019-05-16 2019-05-14 12.628 26,591,530 +863 0.36% 335,785,074
2019-05-10 2019-05-08 13.091 26,590,667 +480 0.36% 348,096,165
2019-05-09 2019-05-07 13.230 26,590,187 +432 0.36% 351,786,411
2019-05-08 2019-05-06 13.346 26,589,755 +431 0.36% 354,861,087
2019-05-03 2019-04-30 14.087 26,589,324 -1,726 0.36% 374,569,520
2019-05-02 2019-04-29 14.319 26,591,050 +480 0.36% 380,754,917
2019-04-17 2019-04-15 14.805 26,590,570 -962,893 0.36% 393,686,085
2019-04-16 2019-04-12 14.829 27,553,463 -604,236 0.37% 408,580,582
2019-04-12 2019-04-10 15.338 28,157,699 +3,453 0.38% 431,893,542
2019-04-11 2019-04-09 15.524 28,154,246 -863,194 0.38% 437,059,196
2019-04-10 2019-04-08 15.663 29,017,440 +758,173 0.39% 454,493,159
2019-04-08 2019-04-03 15.825 28,259,267 -742,347 0.38% 447,201,401
2019-04-01 2019-03-28 14.805 29,001,614 +431 0.39% 429,382,742
2019-03-29 2019-03-27 14.898 29,001,183 -21,580 0.39% 432,064,163
2019-03-27 2019-03-25 13.948 29,022,763 -7,337 0.39% 404,815,195
2019-03-22 2019-03-20 14.527 29,030,100 -7,768 0.39% 421,733,045
2019-03-20 2019-03-18 14.690 29,037,868 -10,359 0.39% 426,555,498
2019-03-19 2019-03-15 14.226 29,048,227 -12,948 0.39% 413,246,858
2019-03-14 2019-03-12 14.527 29,061,175 +432 0.39% 422,184,485
2019-03-07 2019-03-05 15.454 29,060,743 +431 0.39% 449,111,429
2019-03-06 2019-03-04 15.779 29,060,312 +432 0.39% 458,531,255
2019-02-27 2019-02-25 15.640 29,059,880 -15,537 0.39% 454,484,576
2019-02-26 2019-02-22 14.898 29,075,417 +12,948 0.39% 433,170,113
2019-02-15 2019-02-13 14.273 29,062,469 +479 0.39% 414,796,209
2019-02-14 2019-02-12 13.670 29,061,990 +77,688 0.39% 397,282,029
2019-02-13 2019-02-11 13.716 28,984,302 +1,035,833 0.39% 397,563,140
2019-02-12 2019-02-08 13.624 27,948,469 +1,122,584 0.38% 380,764,901
2019-02-11 2019-02-04 13.693 26,825,885 +2,874,436 0.36% 367,335,667
2019-02-08 2019-01-31 13.554 23,951,449 +1,595,182 0.32% 324,645,373
2019-01-31 2019-01-29 12.790 22,356,267 +65,776 0.30% 285,930,132
2019-01-30 2019-01-28 12.767 22,290,491 +431 0.30% 284,572,411
2019-01-25 2019-01-23 12.535 22,290,060 +432 0.30% 279,402,355
2019-01-09 2019-01-07 12.419 22,289,628 +432 0.30% 276,814,713
2019-01-07 2019-01-03 12.303 22,289,196 +1,294 0.30% 274,227,171
2019-01-03 2018-12-31 13.207 22,287,902 +432 0.30% 294,351,060
2018-12-19 2018-12-17 14.226 22,287,470 +531 0.30% 317,066,751
2018-12-18 2018-12-14 14.342 22,286,939 +431 0.30% 319,641,112
2018-12-13 2018-12-11 13.902 22,286,508 -1,530 0.30% 309,823,842
2018-11-30 2018-11-28 14.319 22,288,038 -28,796 0.30% 319,140,465
2018-11-23 2018-11-21 14.551 22,316,834 -863 0.30% 324,723,550
2018-11-15 2018-11-13 14.273 22,317,697 -432 0.30% 318,530,958
2018-11-05 2018-11-01 13.577 22,318,129 -3,453 0.30% 303,023,953
2018-11-01 2018-10-30 12.975 22,321,582 +4,800 0.30% 289,624,007
2018-10-29 2018-10-25 13.763 22,316,782 -1,478 0.30% 307,142,260
2018-10-24 2018-10-22 14.643 22,318,260 +863 0.30% 326,812,734
2018-10-23 2018-10-19 14.180 22,317,397 +432 0.30% 316,458,322
2018-10-18 2018-10-15 13.485 22,316,965 +431 0.30% 300,939,833
2018-10-08 2018-10-04 15.501 22,316,534 +160,905 0.30% 345,919,004
2018-10-04 2018-10-02 15.941 22,155,629 +171,212 0.30% 353,178,357
2018-09-21 2018-09-19 16.080 21,984,417 +4,316 0.30% 353,505,343
2018-09-13 2018-09-11 15.501 21,980,101 +173,921 0.30% 340,704,101
2018-09-05 2018-09-03 16.497 21,806,180 +1,727 0.29% 359,733,717
2018-08-31 2018-08-29 16.868 21,804,453 -432 0.29% 367,788,491
2018-08-29 2018-08-27 16.868 21,804,885 +432 0.29% 367,795,777
2018-08-09 2018-08-07 15.802 21,804,453 -432 0.29% 344,549,108
2018-08-02 2018-07-31 16.613 21,804,885 -25,497 0.29% 362,238,424
2018-07-23 2018-07-19 16.381 21,830,382 -12,085 0.29% 357,603,951
2018-07-20 2018-07-18 16.752 21,842,467 +432 0.29% 365,899,271
2018-07-17 2018-07-13 16.682 21,842,035 -4,316 0.29% 364,373,810
2018-07-13 2018-07-11 16.404 21,846,351 +431 0.29% 358,371,714
2018-07-11 2018-07-09 17.122 21,845,920 +864 0.29% 374,055,751
2018-07-10 2018-07-06 16.543 21,845,056 +67 0.29% 361,387,339
2018-07-03 2018-06-28 16.427 21,844,989 +1,004 0.29% 358,855,515
2018-06-15 2018-06-13 19.578 21,843,985 +431 0.29% 427,671,330
2018-06-11 2018-06-07 20.618 21,843,554 +432 0.29% 450,366,172
2018-06-08 2018-06-06 20.641 21,843,122 +438,366 0.29% 450,873,730
2018-06-06 2018-06-04 20.523 21,404,756 +1,370 0.29% 439,294,720
2018-05-31 2018-05-29 20.121 21,403,386 +1,448 0.30% 430,663,456
2018-05-17 2018-05-15 20.665 21,401,938 +846 0.29% 442,273,086
2018-05-16 2018-05-14 20.665 21,401,092 +423 0.29% 442,255,603
2018-05-10 2018-05-08 19.530 21,400,669 +423 0.29% 417,958,704
2018-05-03 2018-04-30 19.932 21,400,246 +456 0.29% 426,552,329
2018-05-02 2018-04-27 19.743 21,399,790 +845 0.29% 422,495,380
2018-04-26 2018-04-24 19.814 21,398,945 +60,903 0.29% 423,996,584
2018-04-25 2018-04-23 19.601 21,338,042 +846 0.29% 418,249,156
2018-04-23 2018-04-19 20.121 21,337,196 -3,768 0.29% 429,331,628
2018-04-18 2018-04-16 20.500 21,340,964 +24,530 0.29% 437,480,911
2018-04-13 2018-04-11 21.162 21,316,434 +423 0.29% 451,090,381
2018-04-09 2018-04-04 19.956 21,316,011 -1,692 0.29% 425,377,348
2018-04-04 2018-03-29 20.098 21,317,703 +423 0.29% 428,435,363
2018-03-28 2018-03-26 20.500 21,317,280 +1,013 0.29% 436,995,399
2018-03-27 2018-03-23 19.554 21,316,267 +1,014 0.29% 416,814,327
2018-03-22 2018-03-20 20.902 21,315,253 +423 0.29% 445,521,568
2018-03-21 2018-03-19 20.334 21,314,830 +846 0.29% 433,417,359
2018-03-16 2018-03-14 20.216 21,313,984 -2,115 0.29% 430,880,388
2018-03-14 2018-03-12 20.121 21,316,099 +846 0.29% 428,907,130
2018-03-06 2018-03-02 19.483 21,315,253 -8,459 0.29% 415,282,548
2018-03-02 2018-02-28 20.405 21,323,712 -2,417 0.29% 435,110,517
2018-02-28 2018-02-26 20.854 21,326,129 -846 0.29% 444,740,412
2018-02-26 2018-02-22 20.334 21,326,975 +423 0.29% 433,664,316
2018-02-22 2018-02-20 20.027 21,326,552 +423 0.29% 427,100,454
2018-02-08 2018-02-06 19.672 21,326,129 +845 0.29% 419,528,370
2018-02-06 2018-02-02 22.226 21,325,284 +423 0.29% 473,967,599
2018-02-05 2018-02-01 22.060 21,324,861 +846 0.29% 470,428,722
2018-02-02 2018-01-31 21.847 21,324,015 +7,190 0.29% 465,872,342
2018-01-31 2018-01-29 22.320 21,316,825 +2,148 0.29% 475,795,676
2018-01-30 2018-01-26 22.817 21,314,677 +423 0.29% 486,331,104
2018-01-29 2018-01-25 22.557 21,314,254 +846 0.29% 480,777,892
2018-01-26 2018-01-24 23.290 21,313,408 +423 0.29% 496,380,950
2018-01-24 2018-01-22 23.171 21,312,985 +2,114 0.29% 493,851,449
2018-01-19 2018-01-17 21.753 21,310,871 +423 0.29% 463,569,660
2018-01-18 2018-01-16 21.871 21,310,448 +846 0.29% 466,079,809
2018-01-17 2018-01-15 21.374 21,309,602 +1,269 0.29% 455,480,455
2018-01-16 2018-01-12 21.871 21,308,333 +423 0.29% 466,033,552
2018-01-10 2018-01-08 22.391 21,307,910 +423 0.29% 477,108,122
2018-01-08 2018-01-04 21.871 21,307,487 +1,269 0.29% 466,015,049
2018-01-05 2018-01-03 21.611 21,306,218 -1,269 0.29% 460,445,825
2017-12-29 2017-12-27 20.263 21,307,487 +423 0.29% 431,756,646
2017-12-21 2017-12-19 19.436 21,307,064 +423 0.29% 414,115,423
2017-12-13 2017-12-11 19.861 21,306,641 +423 0.29% 423,175,242
2017-12-11 2017-12-07 18.750 21,306,218 -2,115 0.29% 399,489,649
2017-12-01 2017-11-29 20.050 21,308,333 +423 0.29% 427,239,408
2017-11-28 2017-11-24 20.334 21,307,910 +846 0.29% 433,276,647
2017-11-23 2017-11-21 21.516 21,307,064 +423 0.29% 458,448,947
2017-11-22 2017-11-20 20.145 21,306,641 +1,691 0.29% 429,220,603
2017-11-20 2017-11-16 20.807 21,304,950 +518 0.29% 443,291,260
2017-11-17 2017-11-15 20.665 21,304,432 +1,692 0.29% 440,258,115
2017-11-15 2017-11-13 20.996 21,302,740 +1,691 0.29% 447,274,779
2017-11-13 2017-11-09 22.509 21,301,049 +846 0.29% 479,472,736
2017-11-09 2017-11-07 22.226 21,300,203 +4,719 0.29% 473,410,159
2017-11-03 2017-11-01 22.415 21,295,484 +3,727 0.29% 477,333,406
2017-11-02 2017-10-31 22.864 21,291,757 +9,304 0.29% 486,815,001
2017-11-01 2017-10-30 22.675 21,282,453 +423 0.29% 482,576,609
2017-10-31 2017-10-27 22.840 21,282,030 -423 0.29% 486,089,404
2017-10-30 2017-10-26 22.935 21,282,453 -423 0.29% 488,111,898
2017-10-27 2017-10-25 23.550 21,282,876 +423 0.29% 501,205,272
2017-10-26 2017-10-24 21.611 21,282,453 +846 0.29% 459,932,242
2017-10-25 2017-10-23 22.060 21,281,607 +984 0.29% 469,474,534
2017-10-24 2017-10-20 22.155 21,280,623 +423 0.29% 471,465,487
2017-10-19 2017-10-17 21.989 21,280,200 +423 0.29% 467,934,031
2017-10-18 2017-10-16 22.344 21,279,777 +423 0.29% 475,471,903
2017-10-17 2017-10-13 21.303 21,279,354 -1,692 0.29% 453,324,517
2017-10-12 2017-10-10 21.233 21,281,046 +423 0.29% 451,851,038
2017-09-29 2017-09-27 19.885 21,280,623 +423 0.29% 423,161,659
2017-09-27 2017-09-25 19.057 21,280,200 +846 0.29% 405,542,827
2017-09-26 2017-09-22 19.861 21,279,354 +422 0.29% 422,633,290
2017-09-25 2017-09-21 19.979 21,278,932 +846 0.29% 425,140,533
2017-09-22 2017-09-20 20.452 21,278,086 -16,917 0.29% 435,185,728
2017-09-21 2017-09-19 19.672 21,295,003 +893 0.29% 418,916,059
2017-09-20 2017-09-18 19.814 21,294,110 +423 0.29% 421,919,394
2017-09-15 2017-09-13 16.717 21,293,687 +846 0.29% 355,955,950
2017-09-13 2017-09-11 17.166 21,292,841 -45,677 0.29% 365,507,429
2017-09-07 2017-09-05 16.196 21,338,518 +470 0.29% 345,605,625
2017-09-06 2017-09-04 16.102 21,338,048 +423 0.29% 343,579,922
2017-09-01 2017-08-30 14.943 21,337,625 +423 0.29% 318,851,991
2017-08-30 2017-08-28 14.636 21,337,202 +1,269 0.29% 312,287,136
2017-08-29 2017-08-25 14.589 21,335,933 +536 0.29% 311,259,618
2017-08-28 2017-08-24 14.423 21,335,397 +422,936 0.29% 307,720,579
2017-08-25 2017-08-22 14.328 20,912,461 +470 0.29% 299,642,730
2017-08-16 2017-08-14 14.021 20,911,991 +846 0.29% 293,208,161
2017-08-14 2017-08-10 14.234 20,911,145 -1,269 0.29% 297,646,158
2017-08-10 2017-08-08 14.423 20,912,414 +423 0.29% 301,619,892
2017-08-09 2017-08-07 14.234 20,911,991 +423 0.29% 297,658,200
2017-08-03 2017-08-01 14.068 20,911,568 +846 0.29% 294,191,108
2017-08-02 2017-07-31 13.997 20,910,722 +423 0.29% 292,695,949
2017-08-01 2017-07-28 13.879 20,910,299 +846 0.29% 290,217,984
2017-07-27 2017-07-25 13.903 20,909,453 -2,961 0.29% 290,700,631
2017-07-26 2017-07-24 14.045 20,912,414 +287,930 0.29% 293,708,550
2017-07-24 2017-07-20 13.974 20,624,484 +470 0.28% 288,201,708
2017-07-19 2017-07-17 14.045 20,624,014 +846 0.28% 289,658,059
2017-07-07 2017-07-05 14.234 20,623,168 +423 0.28% 293,547,136
2017-07-06 2017-07-04 14.092 20,622,745 +48 0.28% 290,615,456
2017-07-03 2017-06-29 14.541 20,622,697 +1,268 0.28% 299,879,345
2017-06-29 2017-06-27 14.257 20,621,429 +471 0.28% 294,009,962
2017-06-28 2017-06-26 14.257 20,620,958 +423 0.28% 294,003,247
2017-06-23 2017-06-21 14.730 20,620,535 -846 0.28% 303,748,368
2017-06-19 2017-06-15 14.494 20,621,381 +423 0.28% 298,885,054
2017-06-09 2017-06-07 15.148 20,620,958 +846 0.28% 312,373,802
2017-06-08 2017-06-06 15.100 20,620,112 +343,668 0.28% 311,369,364
2017-06-07 2017-06-05 14.788 20,276,444 +416 0.28% 299,841,764
2017-06-06 2017-06-02 14.667 20,276,028 +416 0.28% 297,397,924
2017-05-31 2017-05-26 14.523 20,275,612 +416 0.28% 294,466,657
2017-05-25 2017-05-23 13.946 20,275,196 +511 0.28% 282,760,194
2017-05-16 2017-05-12 14.163 20,274,685 +415 0.28% 287,140,615
2017-05-05 2017-05-02 14.090 20,274,270 +416 0.28% 285,672,251
2017-05-04 2017-04-28 14.163 20,273,854 +416 0.28% 287,128,846
2017-04-24 2017-04-20 13.874 20,273,438 +162,106 0.28% 281,273,251
2017-04-20 2017-04-18 13.802 20,111,332 +416 0.28% 277,573,463
2017-04-18 2017-04-12 14.066 20,110,916 -8,318 0.28% 282,886,963
2017-03-29 2017-03-27 14.042 20,119,234 +416 0.28% 282,520,200
2017-03-27 2017-03-23 14.716 20,118,818 +832 0.28% 296,059,567
2017-03-22 2017-03-20 14.884 20,117,986 +416 0.28% 299,433,486
2017-03-15 2017-03-13 14.692 20,117,570 +416 0.28% 295,557,475
2017-03-09 2017-03-07 14.740 20,117,154 +416 0.28% 296,518,798
2017-03-06 2017-03-02 14.692 20,116,738 +415 0.28% 295,545,251
2017-03-02 2017-02-28 14.667 20,116,323 -831 0.28% 295,055,457
2017-03-01 2017-02-27 14.740 20,117,154 +831 0.28% 296,518,798
2017-02-28 2017-02-24 14.908 20,116,323 +1,860 0.28% 299,892,432
2017-02-27 2017-02-23 15.004 20,114,463 +416 0.28% 301,799,314
2017-02-23 2017-02-21 14.812 20,114,047 +832 0.28% 297,923,930
2017-02-22 2017-02-20 14.812 20,113,215 -7,902 0.28% 297,911,607
2017-02-17 2017-02-15 15.052 20,121,117 +1,248 0.28% 302,866,777
2017-02-15 2017-02-13 15.028 20,119,869 +416 0.28% 302,364,209
2017-02-14 2017-02-10 14.788 20,119,453 -416 0.28% 297,520,230
2017-02-10 2017-02-08 14.980 20,119,869 +416 0.28% 301,396,643
2017-02-06 2017-02-02 14.331 20,119,453 +416 0.28% 288,328,548
2017-01-16 2017-01-12 13.417 20,119,037 +415 0.28% 269,939,602
2017-01-12 2017-01-10 13.393 20,118,622 -1,663 0.28% 269,450,282
2016-12-22 2016-12-20 13.321 20,120,285 -4,159 0.28% 268,021,176
2016-12-07 2016-12-05 13.465 20,124,444 +416 0.28% 270,979,934
2016-12-06 2016-12-02 13.706 20,124,028 -4,159 0.28% 275,813,160
2016-11-30 2016-11-28 14.018 20,128,187 +416 0.28% 282,161,938
2016-11-21 2016-11-17 13.321 20,127,771 +416 0.28% 268,120,897
2016-11-15 2016-11-11 13.682 20,127,355 +832 0.28% 275,374,796
2016-11-11 2016-11-09 13.634 20,126,523 +415 0.28% 274,395,528
2016-11-10 2016-11-08 13.706 20,126,108 +416 0.28% 275,841,668
2016-11-07 2016-11-03 13.297 20,125,692 +925 0.28% 267,609,280
2016-11-04 2016-11-02 13.489 20,124,767 -416 0.28% 271,468,184
2016-11-01 2016-10-28 13.778 20,125,183 -2,495 0.28% 277,280,722
2016-10-26 2016-10-24 14.211 20,127,678 -511 0.28% 286,026,566
2016-10-25 2016-10-20 13.874 20,128,189 +415 0.28% 279,258,069
2016-10-19 2016-10-17 13.634 20,127,774 +416 0.28% 274,412,583
2016-10-14 2016-10-12 14.138 20,127,358 +416 0.28% 284,570,131
2016-10-12 2016-10-07 14.427 20,126,942 -109,611 0.28% 290,371,683
2016-10-11 2016-10-06 14.475 20,236,553 +416 0.28% 292,926,219
2016-10-03 2016-09-29 14.499 20,236,137 +416 0.28% 293,406,776
2016-09-28 2016-09-26 14.355 20,235,721 +832 0.28% 290,481,334
2016-09-20 2016-09-15 14.571 20,234,889 -416 0.28% 294,848,326
2016-09-15 2016-09-13 14.211 20,235,305 -416 0.28% 287,556,012
2016-09-13 2016-09-09 14.812 20,235,721 -3,743 0.28% 299,726,133
2016-09-12 2016-09-08 14.355 20,239,464 -416 0.28% 290,535,064
2016-09-08 2016-09-06 14.307 20,239,880 +57,219 0.28% 289,567,699
2016-08-31 2016-08-29 12.816 20,182,661 +416 0.28% 258,660,939
2016-08-16 2016-08-12 13.153 20,182,245 +8,318 0.28% 265,449,564
2016-08-15 2016-08-11 12.744 20,173,927 -197,687 0.28% 257,093,757
2016-08-08 2016-08-04 12.010 20,371,614 -3,743 0.28% 244,673,056
2016-08-05 2016-08-03 12.143 20,375,357 +415 0.28% 247,412,604
2016-07-26 2016-07-22 12.407 20,374,942 +416 0.28% 252,796,641
2016-07-25 2016-07-21 12.407 20,374,526 -416 0.28% 252,791,479
2016-07-21 2016-07-19 12.287 20,374,942 -415 0.28% 250,347,061
2016-07-18 2016-07-14 12.431 20,375,357 +415 0.28% 253,291,716
2016-07-15 2016-07-13 12.071 20,374,942 +416 0.28% 245,937,817
2016-07-14 2016-07-12 12.023 20,374,526 -416 0.28% 244,952,984
2016-07-13 2016-07-11 11.818 20,374,942 -9,981 0.28% 240,793,699
2016-07-08 2016-07-06 11.926 20,384,923 +416 0.28% 243,117,358
2016-06-29 2016-06-27 11.794 20,384,507 +832 0.28% 240,416,594
2016-06-23 2016-06-21 12.263 20,383,675 +416 0.28% 249,964,237
2016-06-13 2016-06-08 12.912 20,383,259 +249,382 0.28% 263,192,267
2016-06-03 2016-06-01 13.358 20,133,877 +308,913 0.28% 268,939,729
2016-05-26 2016-05-24 12.772 19,824,964 +410 0.28% 253,194,532
2016-05-11 2016-05-09 12.356 19,824,554 +409 0.28% 244,959,433
2016-05-09 2016-05-05 12.723 19,824,145 +18,624 0.28% 252,215,873
2016-05-05 2016-05-03 12.967 19,805,521 +410 0.28% 256,815,374
2016-04-26 2016-04-22 13.822 19,805,111 -1,366 0.28% 273,737,274
2016-04-22 2016-04-20 13.675 19,806,477 -6,552 0.28% 270,854,145
2016-04-18 2016-04-14 13.895 19,813,029 -1,638 0.28% 275,298,197
2016-04-14 2016-04-12 13.455 19,814,667 -2,048 0.28% 266,611,331
2016-04-12 2016-04-08 13.113 19,816,715 +491 0.28% 259,864,033
2016-04-11 2016-04-07 13.138 19,816,224 +490 0.28% 260,341,501
2016-04-08 2016-04-06 13.235 19,815,734 +410 0.28% 262,270,640
2016-04-07 2016-04-05 13.187 19,815,324 +409 0.28% 261,297,445
2016-04-05 2016-03-31 13.480 19,814,915 +5,500 0.28% 267,098,542
2016-03-23 2016-03-21 14.090 19,809,415 -952 0.28% 279,117,900
2016-03-22 2016-03-18 13.504 19,810,367 +195,063 0.28% 267,520,999
2016-03-16 2016-03-14 13.162 19,615,304 +456 0.28% 258,180,855
2016-03-11 2016-03-09 12.601 19,614,848 -442 0.28% 247,158,115
2016-03-08 2016-03-04 12.845 19,615,290 +410 0.28% 251,953,678
2016-03-04 2016-03-02 12.820 19,614,880 -410 0.28% 251,469,423
2016-02-26 2016-02-24 12.503 19,615,290 -414,419 0.28% 245,247,687
2016-02-22 2016-02-18 13.040 20,029,709 -1,638 0.28% 261,189,746
2016-02-16 2016-02-12 11.441 20,031,347 -4,914 0.28% 229,171,166
2016-02-11 2016-02-04 12.283 20,036,261 +409 0.28% 246,107,524
2016-02-05 2016-02-03 12.039 20,035,852 +410 0.28% 241,209,806
2016-01-13 2016-01-11 12.869 20,035,442 +325,457 0.28% 257,839,689
2016-01-08 2016-01-06 14.115 19,709,985 +10,210 0.28% 278,198,227
2015-12-30 2015-12-28 14.749 19,699,775 +217,051 0.28% 290,561,742
2015-12-29 2015-12-24 14.798 19,482,724 -409 0.28% 288,311,873
2015-12-22 2015-12-18 14.676 19,483,133 +409 0.28% 285,939,065
2015-12-17 2015-12-15 14.237 19,482,724 +410 0.28% 277,369,343
2015-12-10 2015-12-08 16.483 19,482,314 -410 0.28% 321,132,705
2015-12-09 2015-12-07 16.703 19,482,724 -910 0.28% 325,421,322
2015-12-07 2015-12-03 17.387 19,483,634 +409 0.28% 338,758,485
2015-12-04 2015-12-02 17.533 19,483,225 -819 0.28% 341,606,020
2015-12-03 2015-12-01 17.265 19,484,044 +410 0.28% 336,386,642
2015-11-20 2015-11-18 17.069 19,483,634 +409 0.28% 332,573,288
2015-11-18 2015-11-16 16.752 19,483,225 +819 0.28% 326,381,239
2015-11-17 2015-11-13 17.485 19,482,406 +504 0.28% 340,640,152
2015-11-12 2015-11-10 18.339 19,481,902 -4,095 0.28% 357,282,313
2015-11-11 2015-11-09 18.486 19,485,997 -819 0.28% 360,212,464
2015-11-09 2015-11-05 18.095 19,486,816 +963 0.28% 352,613,811
2015-11-06 2015-11-04 18.071 19,485,853 +5,793 0.28% 352,120,546
2015-11-04 2015-11-02 17.338 19,480,060 +409 0.28% 337,744,950
2015-10-29 2015-10-27 18.046 19,479,651 +410 0.28% 351,532,786
2015-10-28 2015-10-26 18.217 19,479,241 +1,712,682 0.28% 354,855,127
2015-10-27 2015-10-23 18.315 17,766,559 +1,229 0.28% 325,390,457
2015-10-26 2015-10-22 17.973 17,765,330 +16,380 0.28% 319,294,413
2015-10-15 2015-10-13 17.558 17,748,950 +2,047 0.28% 311,631,810
2015-10-14 2015-10-12 17.607 17,746,903 +8,600 0.28% 312,462,617
2015-10-07 2015-10-05 17.607 17,738,303 +142,937 0.28% 312,311,200
2015-09-23 2015-09-21 16.972 17,595,366 +410 0.28% 298,623,056
2015-09-16 2015-09-14 16.361 17,594,956 +695 0.28% 287,874,511
2015-09-15 2015-09-11 16.239 17,594,261 +819 0.28% 285,714,908
2015-09-09 2015-09-07 14.920 17,593,442 +47,535 0.28% 262,501,778
2015-09-08 2015-09-04 14.749 17,545,907 +7,781 0.28% 258,793,275
2015-09-04 2015-09-01 15.384 17,538,126 +409 0.28% 269,813,677
2015-08-31 2015-08-27 16.557 17,537,717 +5,734 0.28% 290,364,138
2015-08-21 2015-08-19 17.240 17,531,983 +409 0.28% 302,256,722
2015-08-20 2015-08-18 17.558 17,531,574 +369,374 0.28% 307,815,174
2015-08-19 2015-08-17 18.437 17,162,200 +410 0.27% 316,417,238
2015-08-17 2015-08-13 18.608 17,161,790 +409 0.27% 319,343,279
2015-08-12 2015-08-10 19.756 17,161,381 +819 0.27% 339,032,225
2015-08-11 2015-08-07 19.194 17,160,562 +819,011 0.27% 329,377,765
2015-08-10 2015-08-06 19.145 16,341,551 +410 0.26% 312,859,655
2015-07-31 2015-07-29 19.878 16,341,141 +409 0.26% 324,823,176
2015-07-29 2015-07-27 19.829 16,340,732 +819 0.26% 324,016,974
2015-07-23 2015-07-21 21.831 16,339,913 -409 0.26% 356,720,020
2015-07-22 2015-07-20 21.709 16,340,322 +287,882 0.26% 354,733,821
2015-07-16 2015-07-14 21.147 16,052,440 +410 0.25% 339,468,259
2015-07-09 2015-07-07 17.143 16,052,030 +409 0.25% 275,173,939
2015-07-06 2015-07-02 21.734 16,051,621 -1,229 0.25% 348,858,355
2015-07-03 2015-06-30 22.271 16,052,850 -409 0.25% 357,509,191
2015-06-30 2015-06-26 23.907 16,053,259 +409 0.25% 383,783,350
2015-06-29 2015-06-25 24.481 16,052,850 -20,065 0.25% 392,985,706
2015-06-23 2015-06-19 24.102 16,072,915 +409 0.25% 387,393,229
2015-06-22 2015-06-18 24.175 16,072,506 +410 0.25% 388,560,829
2015-06-19 2015-06-17 24.371 16,072,096 +819 0.25% 391,690,722
2015-06-18 2015-06-16 24.273 16,071,277 +2,457 0.25% 390,100,940
2015-06-16 2015-06-12 25.213 16,068,820 +819 0.25% 405,148,534
2015-06-12 2015-06-10 23.663 16,068,001 +13,513 0.25% 380,212,029
2015-06-11 2015-06-09 23.614 16,054,488 -409 0.25% 379,108,184
2015-06-10 2015-06-08 24.664 16,054,897 +2,047 0.25% 395,976,236
2015-06-09 2015-06-05 25.091 16,052,850 -4,914 0.25% 402,785,849
2015-06-08 2015-06-04 24.969 16,057,764 +410 0.25% 400,948,518
2015-06-05 2015-06-03 24.346 16,057,354 +819 0.25% 390,939,331
2015-06-04 2015-06-02 24.786 16,056,535 +819 0.25% 397,977,114
2015-06-02 2015-05-29 24.605 16,055,716 +409 0.25% 395,044,846
2015-06-01 2015-05-28 24.691 16,055,307 +137,419 0.26% 396,418,788
2015-05-29 2015-05-27 25.060 15,917,888 +812 0.26% 398,906,485
2015-05-28 2015-05-26 25.245 15,917,076 +812 0.26% 401,826,328
2015-05-27 2015-05-22 24.999 15,916,264 +406 0.26% 397,885,773
2015-05-21 2015-05-19 24.457 15,915,858 +1,624 0.26% 389,251,718
2015-05-20 2015-05-18 23.866 15,914,234 +7,309 0.26% 379,805,064
2015-05-19 2015-05-15 23.718 15,906,925 +406 0.28% 377,279,975
2015-05-18 2015-05-14 24.161 15,906,519 +812 0.28% 384,322,127
2015-05-15 2015-05-13 24.580 15,905,707 +2,030 0.28% 390,962,185
2015-05-14 2015-05-12 25.183 15,903,677 +1,218 0.28% 400,508,832
2015-05-13 2015-05-11 25.799 15,902,459 +406 0.28% 410,269,800
2015-05-12 2015-05-08 25.799 15,902,053 +812 0.28% 410,259,326
2015-05-11 2015-05-07 24.408 15,901,241 +1,218 0.28% 388,110,961
2015-05-08 2015-05-06 24.814 15,900,023 +4,872 0.28% 394,542,726
2015-05-07 2015-05-05 25.430 15,895,151 +1,218 0.28% 404,208,975
2015-05-06 2015-05-04 26.476 15,893,933 +2,437 0.28% 420,814,868
2015-05-05 2015-04-30 23.890 15,891,496 +2,436 0.28% 379,653,800
2015-05-04 2015-04-29 23.151 15,889,060 +1,218 0.28% 367,855,533
2015-04-30 2015-04-28 23.275 15,887,842 +812 0.28% 369,783,863
2015-04-29 2015-04-27 23.422 15,887,030 +3,248 0.28% 372,112,678
2015-04-28 2015-04-24 22.585 15,883,782 +2,030 0.28% 358,735,609
2015-04-27 2015-04-23 22.881 15,881,752 +3,654 0.28% 363,383,629
2015-04-24 2015-04-22 23.176 15,878,098 +2,436 0.28% 367,992,812
2015-04-23 2015-04-21 22.659 15,875,662 +844 0.28% 359,725,235
2015-04-22 2015-04-20 22.314 15,874,818 +4,498 0.28% 354,232,322
2015-04-21 2015-04-17 23.422 15,870,320 +4,060 0.28% 371,721,289
2015-04-20 2015-04-16 23.767 15,866,260 -406 0.28% 377,097,032
2015-04-17 2015-04-15 23.693 15,866,666 +13,805 0.28% 375,934,329
2015-04-16 2015-04-14 23.275 15,852,861 +6,122 0.28% 368,969,692
2015-04-15 2015-04-13 24.605 15,846,739 +10,588 0.28% 389,903,045
2015-04-14 2015-04-10 22.560 15,836,151 +20,301 0.28% 357,269,829
2015-04-13 2015-04-09 22.536 15,815,850 -50,346 0.28% 356,422,298
2015-04-10 2015-04-08 22.043 15,866,196 +4,060 0.28% 349,741,432
2015-04-09 2015-04-02 20.097 15,862,136 +2,842 0.28% 318,788,805
2015-04-08 2015-04-01 19.531 15,859,294 +812 0.28% 309,747,829
2015-03-31 2015-03-27 16.896 15,858,482 +406 0.28% 267,939,636
2015-03-30 2015-03-26 16.329 15,858,076 +844 0.28% 258,949,608
2015-03-27 2015-03-25 16.526 15,857,232 +406 0.28% 262,060,240
2015-03-26 2015-03-24 16.502 15,856,826 +13,398 0.28% 261,662,988
2015-03-25 2015-03-23 16.674 15,843,428 +406 0.28% 264,173,383
2015-03-20 2015-03-18 16.773 15,843,022 +1,219 0.28% 265,727,420
2015-03-18 2015-03-16 15.713 15,841,803 +2,436 0.28% 248,929,588
2015-03-17 2015-03-13 15.787 15,839,367 -4,467 0.28% 250,061,646
2015-03-16 2015-03-12 15.615 15,843,834 +812 0.28% 247,400,615
2015-03-13 2015-03-11 15.516 15,843,022 -812 0.28% 245,827,129
2015-03-12 2015-03-10 15.566 15,843,834 +406 0.28% 246,620,172
2015-03-11 2015-03-09 15.812 15,843,428 +406 0.28% 250,515,970
2015-03-10 2015-03-06 15.738 15,843,022 +406 0.28% 249,338,945
2015-03-06 2015-03-04 15.073 15,842,616 +407 0.28% 238,797,377
2015-03-05 2015-03-03 15.048 15,842,209 +1,218 0.28% 238,401,060
2015-03-04 2015-03-02 15.344 15,840,991 -1,625 0.28% 243,064,552
2015-03-03 2015-02-27 15.443 15,842,616 +2,843 0.28% 244,650,254
2015-03-02 2015-02-26 15.689 15,839,773 +406 0.28% 248,507,568
2015-02-27 2015-02-25 15.566 15,839,367 +406 0.28% 246,550,640
2015-02-26 2015-02-24 15.418 15,838,961 +3,248 0.28% 244,203,709
2015-02-25 2015-02-23 14.802 15,835,713 -406 0.28% 234,403,088
2015-02-24 2015-02-18 14.901 15,836,119 +12,586 0.28% 235,969,224
2015-02-23 2015-02-16 14.654 15,823,533 +1,625 0.28% 231,884,466
2015-02-13 2015-02-11 14.285 15,821,908 -1,218 0.28% 226,015,426
2015-02-12 2015-02-10 14.039 15,823,126 +406 0.28% 222,135,708
2015-02-11 2015-02-09 14.162 15,822,720 +812 0.28% 224,078,517
2015-02-04 2015-02-02 13.226 15,821,908 +1,624 0.28% 209,259,110
2015-02-02 2015-01-29 13.374 15,820,284 +5,278 0.28% 211,575,482
2015-01-28 2015-01-26 13.398 15,815,006 +406 0.28% 211,894,408
2015-01-21 2015-01-19 12.586 15,814,600 +1,218 0.28% 199,035,409
2015-01-20 2015-01-16 12.980 15,813,382 +812 0.28% 205,251,628
2015-01-19 2015-01-15 13.054 15,812,570 +812 0.28% 206,409,444
2015-01-16 2015-01-14 13.054 15,811,758 +406 0.28% 206,398,845
2015-01-15 2015-01-13 13.177 15,811,352 +406 0.28% 208,340,654
2015-01-13 2015-01-09 13.275 15,810,946 +1,624 0.28% 209,892,951
2015-01-12 2015-01-08 13.300 15,809,322 +812 0.28% 210,260,764
2015-01-07 2015-01-05 13.177 15,808,510 +406 0.28% 208,303,206
2014-12-29 2014-12-22 12.413 15,808,104 +1,218 0.28% 196,228,261
2014-12-23 2014-12-19 12.389 15,806,886 -406 0.28% 195,823,830
2014-12-17 2014-12-15 12.561 15,807,292 +1,624 0.28% 198,554,112
2014-12-16 2014-12-12 12.906 15,805,668 +2,437,752 0.28% 203,983,658
2014-12-15 2014-12-11 12.586 13,367,916 +406 0.24% 168,242,550
2014-12-12 2014-12-10 12.980 13,367,510 +29,558 0.24% 173,505,149
2014-12-11 2014-12-09 12.980 13,337,952 +8,527 0.24% 173,121,497
2014-12-10 2014-12-08 13.201 13,329,425 +406 0.24% 175,965,464
2014-12-09 2014-12-05 12.278 13,329,019 +406 0.24% 163,649,463
2014-12-03 2014-12-01 11.354 13,328,613 +812 0.24% 151,334,211
2014-12-02 2014-11-28 11.662 13,327,801 -8,120 0.24% 155,428,164
2014-12-01 2014-11-27 11.477 13,335,921 +406 0.24% 153,059,456
2014-11-19 2014-11-17 10.886 13,335,515 +406 0.24% 145,172,146
2014-11-18 2014-11-14 11.034 13,335,109 +406 0.24% 147,138,328
2014-11-17 2014-11-13 10.677 13,334,703 +406 0.24% 142,371,704
2014-11-14 2014-11-12 11.157 13,334,297 +3,654 0.24% 148,771,438
2014-11-11 2014-11-07 11.108 13,330,643 -406 0.24% 148,074,022
2014-11-10 2014-11-06 11.145 13,331,049 -3,248 0.24% 148,571,033
2014-11-06 2014-11-04 11.354 13,334,297 -4,061 0.24% 151,398,748
2014-11-05 2014-11-03 11.280 13,338,358 +406 0.24% 150,459,315
2014-11-04 2014-10-31 11.317 13,337,952 +406 0.24% 150,947,491
2014-10-30 2014-10-28 11.083 13,337,546 +812 0.24% 147,822,206
2014-10-29 2014-10-27 10.911 13,336,734 +406 0.24% 145,513,890
2014-10-24 2014-10-22 10.935 13,336,328 +407 0.24% 145,837,924
2014-10-23 2014-10-21 10.874 13,335,921 -8,527 0.24% 145,012,338
2014-10-15 2014-10-13 11.071 13,344,448 +406 0.24% 147,734,370
2014-10-14 2014-10-10 11.293 13,344,042 +406 0.24% 150,687,759
2014-10-10 2014-10-08 11.588 13,343,636 -2,030 0.24% 154,626,900
2014-10-09 2014-10-07 11.650 13,345,666 +406 0.24% 155,472,158
2014-10-08 2014-10-06 11.514 13,345,260 +121,360 0.24% 153,659,667
2014-09-29 2014-09-25 11.785 13,223,900 +406 0.24% 155,844,949
2014-09-22 2014-09-18 11.970 13,223,494 +406 0.24% 158,282,801
2014-09-18 2014-09-16 11.600 13,223,088 -5,684 0.24% 153,392,819
2014-09-16 2014-09-12 12.093 13,228,772 +406 0.24% 159,975,051
2014-09-15 2014-09-11 12.228 13,228,366 +406 0.24% 161,762,068
2014-09-10 2014-09-05 12.315 13,227,960 +3,654 0.24% 162,897,384
2014-09-04 2014-09-02 12.081 13,224,306 -3,248 0.24% 159,758,191
2014-09-02 2014-08-29 11.724 13,227,554 -10,151 0.24% 155,073,550
2014-09-01 2014-08-28 11.650 13,237,705 -1,218 0.24% 154,214,451
2014-08-27 2014-08-25 11.699 13,238,923 +406 0.24% 154,880,770
2014-08-26 2014-08-22 11.724 13,238,517 +406 0.24% 155,202,075
2014-08-22 2014-08-20 11.760 13,238,111 +812 0.24% 155,686,383
2014-08-21 2014-08-19 11.526 13,237,299 +812 0.24% 152,579,598
2014-08-19 2014-08-15 11.933 13,236,487 +5,278 0.24% 157,949,317
2014-08-13 2014-08-11 11.884 13,231,209 +5,279 0.24% 157,234,586
2014-08-12 2014-08-08 11.699 13,225,930 +812 0.24% 154,728,766
2014-08-08 2014-08-06 11.896 13,225,118 +812 0.24% 157,325,065
2014-08-07 2014-08-05 11.945 13,224,306 +812 0.24% 157,966,815
2014-08-06 2014-08-04 11.859 13,223,494 +406 0.24% 156,817,219
2014-08-01 2014-07-30 12.265 13,223,088 +406 0.24% 162,186,038
2014-07-29 2014-07-25 12.536 13,222,682 +812 0.24% 165,763,371
2014-07-23 2014-07-21 12.315 13,221,870 +406 0.24% 162,822,388
2014-07-17 2014-07-15 12.290 13,221,464 +812 0.24% 162,491,754
2014-07-16 2014-07-14 12.364 13,220,652 -406 0.24% 163,458,619
2014-07-15 2014-07-11 12.438 13,221,058 +812 0.24% 164,440,513
2014-07-14 2014-07-10 12.561 13,220,246 +812 0.24% 166,058,437
2014-07-11 2014-07-09 12.487 13,219,434 +812 0.24% 165,071,483
2014-07-10 2014-07-08 12.635 13,218,622 +406 0.24% 167,014,733
2014-07-09 2014-07-07 12.684 13,218,216 +406 0.24% 167,660,712
2014-07-07 2014-07-03 12.659 13,217,810 +812 0.24% 167,330,018
2014-07-04 2014-07-02 12.733 13,216,998 -23,955 0.24% 168,296,313
2014-07-03 2014-06-30 12.684 13,240,953 +406 0.24% 167,949,110
2014-06-27 2014-06-25 12.635 13,240,547 -21,113 0.24% 167,291,751
2014-06-26 2014-06-24 12.659 13,261,660 +406 0.24% 167,885,134
2014-06-24 2014-06-20 12.783 13,261,254 +406 0.24% 169,513,068
2014-06-20 2014-06-18 12.684 13,260,848 +3,654 0.24% 168,201,460
2014-06-18 2014-06-16 12.906 13,257,194 +1,218 0.24% 171,093,745
2014-06-16 2014-06-12 12.783 13,255,976 +406 0.24% 169,445,602
2014-06-10 2014-06-06 11.588 13,255,570 +8,121 0.24% 153,606,385
2014-06-06 2014-06-04 11.773 13,247,449 +406 0.24% 155,959,339
2014-06-03 2014-05-29 11.825 13,247,043 +843 0.24% 156,646,557
2014-05-30 2014-05-28 12.038 13,246,200 +210,257 0.24% 159,454,389
2014-05-27 2014-05-23 12.075 13,035,943 +400 0.24% 157,412,735
2014-05-22 2014-05-20 11.825 13,035,543 -85,509 0.24% 154,145,565
2014-05-21 2014-05-19 12.088 13,121,052 +799 0.26% 158,604,637
2014-05-20 2014-05-16 11.813 13,120,253 +1,198 0.26% 154,983,085
2014-05-19 2014-05-15 12.225 13,119,055 +800 0.26% 160,386,280
2014-05-15 2014-05-13 11.925 13,118,255 +3,596 0.26% 156,436,852
2014-05-14 2014-05-12 11.888 13,114,659 +399 0.26% 155,901,648
2014-05-12 2014-05-08 11.675 13,114,260 +800 0.26% 153,107,171
2014-05-09 2014-05-07 11.475 13,113,460 +7,991 0.26% 150,472,359
2014-05-08 2014-05-05 11.625 13,105,469 +2,398 0.26% 152,348,569
2014-05-07 2014-05-02 11.737 13,103,071 +1,598 0.26% 153,796,351
2014-05-05 2014-04-30 11.737 13,101,473 +799 0.26% 153,777,594
2014-05-02 2014-04-29 11.888 13,100,674 +400 0.26% 155,735,400
2014-04-30 2014-04-28 11.888 13,100,274 +799 0.26% 155,730,645
2014-04-28 2014-04-24 12.313 13,099,475 +399 0.26% 161,294,325
2014-04-24 2014-04-22 12.413 13,099,076 +400 0.26% 162,600,708
2014-04-23 2014-04-17 12.288 13,098,676 +399 0.26% 160,956,673
2014-04-22 2014-04-16 12.050 13,098,277 -33,164 0.26% 157,837,632
2014-04-16 2014-04-14 12.347 13,131,441 +1,198 0.26% 162,135,538
2014-04-15 2014-04-11 12.385 13,130,243 +10,377 0.26% 162,614,014
2014-04-14 2014-04-10 12.397 13,119,866 +798 0.26% 162,649,791
2014-04-11 2014-04-09 12.222 13,119,068 +799 0.26% 160,339,940
2014-04-10 2014-04-08 12.009 13,118,269 +1,996 0.26% 157,537,538
2014-04-09 2014-04-07 12.097 13,116,273 +2,396 0.26% 158,663,303
2014-04-08 2014-04-04 12.510 13,113,877 -399 0.26% 164,053,504
2014-04-07 2014-04-03 12.335 13,114,276 +1,996 0.26% 161,759,377
2014-04-03 2014-04-01 12.335 13,112,280 +799 0.26% 161,734,757
2014-04-02 2014-03-31 12.209 13,111,481 +399 0.26% 160,083,025
2014-04-01 2014-03-28 12.009 13,111,082 -399 0.26% 157,451,230
2014-03-31 2014-03-27 11.446 13,111,481 -15,972 0.26% 150,067,574
2014-03-27 2014-03-25 10.995 13,127,453 +400 0.26% 144,332,424
2014-03-26 2014-03-24 11.195 13,127,053 +798 0.26% 146,958,149
2014-03-25 2014-03-21 11.358 13,126,255 +799 0.26% 149,086,061
2014-03-17 2014-03-13 11.496 13,125,456 +1,198 0.26% 150,884,976
2014-03-14 2014-03-12 11.571 13,124,258 +3,993 0.26% 151,857,290
2014-03-13 2014-03-11 11.846 13,120,265 +87,443 0.26% 155,425,638
2014-03-12 2014-03-10 11.683 13,032,822 +1,197 0.25% 152,268,133
2014-03-11 2014-03-07 11.896 13,031,625 +2,795 0.25% 155,028,340
2014-03-10 2014-03-06 11.696 13,028,830 +799 0.25% 152,384,646
2014-03-07 2014-03-05 11.621 13,028,031 +399 0.25% 151,396,444
2014-03-06 2014-03-04 11.896 13,027,632 +799 0.25% 154,980,838
2014-03-05 2014-03-03 11.946 13,026,833 +1,597 0.25% 155,623,843
2014-03-03 2014-02-27 11.759 13,025,236 +399 0.25% 153,158,149
2014-02-27 2014-02-25 11.959 13,024,837 +400 0.25% 155,763,101
2014-02-25 2014-02-21 11.546 13,024,437 +399 0.25% 150,376,093
2014-02-24 2014-02-20 11.558 13,024,038 -106,209 0.25% 150,534,579
2014-02-20 2014-02-18 11.546 13,130,247 +399 0.26% 151,597,742
2014-02-18 2014-02-14 11.120 13,129,848 +399 0.26% 146,002,933
2014-02-14 2014-02-12 11.120 13,129,449 +1,198 0.26% 145,998,496
2014-02-13 2014-02-11 11.045 13,128,251 +399 0.26% 144,998,788
2014-02-12 2014-02-10 10.481 13,127,852 -798 0.26% 137,596,709
2014-02-10 2014-02-06 10.131 13,128,650 -799 0.26% 133,001,797
2014-02-04 2014-01-28 10.556 13,129,449 -13,975 0.26% 138,599,924
2014-01-29 2014-01-27 10.381 13,143,424 +1,597 0.26% 136,443,222
2014-01-28 2014-01-24 10.857 13,141,827 +1,997 0.26% 142,680,216
2014-01-24 2014-01-22 10.369 13,139,830 -1,597 0.26% 136,241,369
2014-01-23 2014-01-21 10.619 13,141,427 +399 0.26% 139,549,182
2014-01-21 2014-01-17 10.682 13,141,028 +798 0.26% 140,367,734
2014-01-20 2014-01-16 10.707 13,140,230 +799 0.26% 140,688,305
2014-01-16 2014-01-14 9.667 13,139,431 +399 0.26% 127,023,120
2014-01-13 2014-01-09 9.079 13,139,032 +400 0.26% 119,286,224
2014-01-09 2014-01-07 9.104 13,138,632 +1,597 0.26% 119,611,648
2014-01-07 2014-01-03 9.166 13,137,035 +399 0.26% 120,419,648
2014-01-06 2014-01-02 9.530 13,136,636 +799 0.26% 125,186,570
2014-01-03 2013-12-31 9.642 13,135,837 +399 0.26% 126,659,390
2014-01-02 2013-12-27 9.467 13,135,438 -399 0.26% 124,352,715
2013-12-30 2013-12-24 9.004 13,135,837 +399 0.26% 118,270,262
2013-12-27 2013-12-20 8.878 13,135,438 -799 0.26% 116,621,792
2013-12-23 2013-12-19 8.691 13,136,237 -8,784 0.26% 114,161,420
2013-12-20 2013-12-18 8.828 13,145,021 +399 0.26% 116,048,443
2013-12-16 2013-12-12 8.803 13,144,622 +400 0.26% 115,715,715
2013-12-12 2013-12-10 9.029 13,144,222 +399 0.26% 118,674,952
2013-12-11 2013-12-09 9.141 13,143,823 +798 0.26% 120,152,684
2013-12-10 2013-12-06 9.129 13,143,025 -399 0.26% 119,980,807
2013-12-06 2013-12-04 9.016 13,143,424 +399 0.26% 118,503,160
2013-12-05 2013-12-03 8.941 13,143,025 +400 0.26% 117,512,066
2013-12-04 2013-12-02 8.903 13,142,625 +399 0.26% 117,014,756
2013-12-03 2013-11-29 8.941 13,142,226 +399 0.26% 117,504,922
2013-11-29 2013-11-27 8.828 13,141,827 +400 0.26% 116,020,245
2013-11-28 2013-11-26 8.928 13,141,427 +399 0.26% 117,333,216
2013-11-25 2013-11-21 9.329 13,141,028 +1,198 0.26% 122,595,500
2013-11-22 2013-11-20 9.367 13,139,830 +399 0.26% 123,077,952
2013-11-21 2013-11-19 9.354 13,139,431 +399 0.26% 122,909,677
2013-11-13 2013-11-11 8.816 13,139,032 +799 0.26% 115,831,037
2013-11-11 2013-11-07 8.741 13,138,233 +399 0.26% 114,836,857
2013-11-08 2013-11-06 9.454 13,137,834 +799 0.26% 124,210,880
2013-11-07 2013-11-05 9.505 13,137,035 +1,198 0.26% 124,861,357
2013-11-06 2013-11-04 9.542 13,135,837 -400 0.26% 125,343,448
2013-11-04 2013-10-31 9.329 13,136,237 +400 0.26% 122,550,804
2013-10-29 2013-10-25 8.941 13,135,837 +1,597 0.26% 117,447,798
2013-10-25 2013-10-23 8.903 13,134,240 -799 0.26% 116,940,101
2013-10-24 2013-10-22 9.217 13,135,039 -2,795 0.26% 121,059,283
2013-10-23 2013-10-21 9.179 13,137,834 +799 0.26% 120,591,490
2013-10-15 2013-10-10 7.977 13,137,035 +1,996 0.26% 104,791,415
2013-10-11 2013-10-09 8.027 13,135,039 +399 0.26% 105,433,424
2013-10-09 2013-10-07 7.927 13,134,640 +400 0.26% 104,114,400
2013-10-08 2013-10-04 7.964 13,134,240 +8,385 0.26% 104,604,647
2013-10-03 2013-09-30 7.651 13,125,855 -400 0.26% 100,428,674
2013-10-02 2013-09-27 7.839 13,126,255 +400 0.26% 102,897,325
2013-09-30 2013-09-26 7.827 13,125,855 +399 0.26% 102,729,822
2013-09-24 2013-09-19 7.789 13,125,456 -799 0.26% 102,233,611
2013-09-19 2013-09-17 7.701 13,126,255 +400 0.26% 101,089,225
2013-09-13 2013-09-11 7.814 13,125,855 -400 0.26% 102,565,454
2013-09-11 2013-09-09 7.539 13,126,255 +1,198 0.26% 98,952,380
2013-09-03 2013-08-30 7.075 13,125,057 +399 0.26% 92,862,113
2013-08-29 2013-08-27 7.038 13,124,658 -399 0.26% 92,366,232
2013-08-28 2013-08-26 7.188 13,125,057 -399 0.26% 94,341,333
2013-08-23 2013-08-21 6.937 13,125,456 -3,993 0.26% 91,056,946
2013-08-21 2013-08-19 7.225 13,129,449 +399 0.26% 94,866,140
2013-08-20 2013-08-16 7.138 13,129,050 +400 0.26% 93,712,403
2013-08-13 2013-08-09 7.426 13,128,650 -799 0.26% 97,490,810
2013-08-09 2013-08-07 7.175 13,129,449 +399 0.26% 94,208,489
2013-08-07 2013-08-05 7.451 13,129,050 -5,989 0.26% 97,822,596
2013-08-06 2013-08-02 7.363 13,135,039 +1,198 0.26% 96,715,840
2013-08-01 2013-07-30 7.589 13,133,841 -2,795 0.26% 99,667,438
2013-07-31 2013-07-29 7.639 13,136,636 +399 0.26% 100,346,659
2013-07-30 2013-07-26 7.776 13,136,237 -798 0.26% 102,153,086
2013-07-29 2013-07-25 7.564 13,137,035 +399 0.26% 99,362,661
2013-07-23 2013-07-19 7.714 13,136,636 +399 0.26% 101,333,675
2013-07-19 2013-07-17 7.726 13,136,237 +2,396 0.26% 101,495,095
2013-07-17 2013-07-15 7.576 13,133,841 -1,597 0.26% 99,502,970
2013-07-09 2013-07-05 7.376 13,135,438 -1,198 0.26% 96,883,266
2013-07-08 2013-07-04 7.401 13,136,636 +799 0.26% 97,221,107
2013-07-04 2013-07-02 7.238 13,135,837 +798 0.26% 95,076,789
2013-06-25 2013-06-21 7.188 13,135,039 -399 0.26% 94,413,082
2013-06-20 2013-06-18 7.639 13,135,438 +399 0.26% 100,337,508
2013-06-18 2013-06-14 7.388 13,135,039 -399 0.26% 97,044,806
2013-06-13 2013-06-10 7.463 13,135,438 +399 0.26% 98,034,680
2013-06-07 2013-06-05 8.039 13,135,039 +1,997 0.26% 105,597,907
2013-06-06 2013-06-04 8.227 13,133,042 +3,992 0.26% 108,048,718
2013-06-04 2013-05-31 8.177 13,129,050 +400 0.26% 107,358,244
2013-05-29 2013-05-27 6.612 13,128,650 -1,597 0.26% 86,804,634
2013-05-27 2013-05-23 6.982 13,130,247 +399 0.26% 91,674,308
2013-05-24 2013-05-22 7.266 13,129,848 +389,757 0.26% 95,406,288
2013-05-21 2013-05-16 7.098 12,740,091 -773 0.26% 90,432,776
2013-05-15 2013-05-13 7.034 12,740,864 +387 0.26% 89,614,599
2013-05-14 2013-05-10 7.202 12,740,477 -387 0.26% 91,753,337
2013-05-08 2013-05-06 7.034 12,740,864 +1,160 0.26% 89,614,599
2013-05-07 2013-05-03 7.085 12,739,704 +387 0.26% 90,265,311
2013-05-06 2013-05-02 7.034 12,739,317 +386 0.26% 89,603,718
2013-04-26 2013-04-24 6.904 12,738,931 +387 0.26% 87,953,926
2013-04-23 2013-04-19 6.710 12,738,544 +387 0.26% 85,480,713
2013-04-19 2013-04-17 6.788 12,738,157 +1,160 0.26% 86,466,302
2013-04-17 2013-04-15 6.685 12,736,997 +3,867 0.26% 85,140,967
2013-04-15 2013-04-11 6.723 12,733,130 -7,734 0.26% 85,609,016
2013-04-11 2013-04-09 6.710 12,740,864 -387 0.26% 85,496,281
2013-04-09 2013-04-05 6.529 12,741,251 +387 0.26% 83,192,550
2013-04-08 2013-04-03 6.801 12,740,864 +387 0.26% 86,649,410
2013-04-05 2013-04-02 6.697 12,740,477 -387 0.26% 85,328,957
2013-04-03 2013-03-28 6.827 12,740,864 +387 0.26% 86,978,876
2013-04-02 2013-03-27 6.969 12,740,477 -6,574 0.26% 88,788,239
2013-03-20 2013-03-18 6.400 12,747,051 -3,481 0.26% 81,582,293
2013-03-15 2013-03-13 6.387 12,750,532 -773 0.26% 81,439,714
2013-03-14 2013-03-12 6.465 12,751,305 -387 0.26% 82,433,858
2013-03-13 2013-03-11 6.491 12,751,692 +773 0.26% 82,766,105
2013-03-12 2013-03-08 6.749 12,750,919 +387 0.26% 86,058,342
2013-03-11 2013-03-07 6.581 12,750,532 -11,601 0.26% 83,912,580
2013-03-06 2013-03-04 6.607 12,762,133 -387 0.26% 84,318,943
2013-03-01 2013-02-27 6.516 12,762,520 -387 0.26% 83,166,411
2013-02-27 2013-02-25 6.491 12,762,907 +387 0.26% 82,838,897
2013-02-26 2013-02-22 6.594 12,762,520 +7,734 0.26% 84,156,487
2013-02-21 2013-02-19 6.685 12,754,786 +387 0.26% 85,259,878
2013-02-20 2013-02-18 6.827 12,754,399 +773 0.26% 87,071,276
2013-02-18 2013-02-14 6.917 12,753,626 -386 0.26% 88,220,283
2013-02-15 2013-02-08 6.917 12,754,012 +386 0.26% 88,222,953
2013-02-08 2013-02-06 7.034 12,753,626 -386 0.26% 89,704,362
2013-02-07 2013-02-05 6.982 12,754,012 +386 0.26% 89,047,467
2013-02-01 2013-01-30 6.917 12,753,626 +774 0.26% 88,220,283
2013-01-31 2013-01-29 6.982 12,752,852 +773 0.26% 89,039,368
2013-01-30 2013-01-28 6.827 12,752,079 +774 0.26% 87,055,438
2013-01-29 2013-01-25 6.982 12,751,305 +773 0.26% 89,028,567
2013-01-28 2013-01-24 6.904 12,750,532 +387 0.26% 88,034,023
2013-01-25 2013-01-23 7.124 12,750,145 +773 0.26% 90,833,847
2013-01-23 2013-01-21 7.383 12,749,372 +387 0.26% 94,125,195
2013-01-21 2013-01-17 7.047 12,748,985 +773 0.26% 89,836,557
2013-01-17 2013-01-15 6.995 12,748,212 +774 0.26% 89,171,799
2013-01-16 2013-01-14 6.943 12,747,438 +387 0.26% 88,507,114
2013-01-10 2013-01-08 6.814 12,747,051 +3,480 0.26% 86,856,300
2013-01-09 2013-01-07 6.646 12,743,571 +387 0.26% 84,690,608
2013-01-03 2012-12-31 6.400 12,743,184 +3,480 0.26% 81,557,544
2013-01-02 2012-12-27 6.206 12,739,704 +387 0.26% 79,064,506
2012-12-28 2012-12-24 6.180 12,739,317 +386 0.26% 78,732,679
2012-12-27 2012-12-20 6.297 12,738,931 -3,867 0.26% 80,212,663
2012-12-21 2012-12-19 6.297 12,742,798 +774 0.26% 80,237,012
2012-12-19 2012-12-17 6.077 12,742,024 -387 0.26% 77,431,427
2012-12-18 2012-12-14 6.051 12,742,411 +387 0.26% 77,104,273
2012-12-17 2012-12-13 5.999 12,742,024 +773 0.26% 76,442,941
2012-12-14 2012-12-12 5.986 12,741,251 -3,480 0.26% 76,273,566
2012-12-12 2012-12-10 5.779 12,744,731 -7,348 0.26% 73,657,875
2012-12-11 2012-12-07 5.792 12,752,079 +54,140 0.26% 73,865,220
2012-12-10 2012-12-06 5.779 12,697,939 -387 0.26% 73,387,441
2012-12-06 2012-12-04 5.728 12,698,326 -386 0.26% 72,732,947
2012-12-05 2012-12-03 5.741 12,698,712 -387 0.26% 72,899,346
2012-12-03 2012-11-29 5.689 12,699,099 +773 0.26% 72,244,797
2012-11-30 2012-11-28 5.637 12,698,326 -1,160 0.26% 71,583,668
2012-11-28 2012-11-26 5.663 12,699,486 +387 0.26% 71,918,603
2012-11-23 2012-11-21 5.547 12,699,099 +387 0.26% 70,438,677
2012-11-21 2012-11-19 5.392 12,698,712 +773 0.26% 68,466,277
2012-11-20 2012-11-16 5.443 12,697,939 +387 0.26% 69,118,821
2012-11-19 2012-11-15 5.430 12,697,552 +387 0.26% 68,952,541
2012-11-14 2012-11-12 5.353 12,697,165 -774 0.26% 67,965,434
2012-11-12 2012-11-08 5.392 12,697,939 +387 0.26% 68,462,110
2012-11-08 2012-11-06 5.405 12,697,552 +387 0.26% 68,624,196
2012-11-07 2012-11-05 5.211 12,697,165 +386 0.26% 66,159,589
2012-11-01 2012-10-30 4.887 12,696,779 +387 0.26% 62,053,509
2012-10-31 2012-10-29 4.978 12,696,392 +1,160 0.26% 63,200,722
2012-10-30 2012-10-26 4.900 12,695,232 +387 0.26% 62,210,091
2012-10-25 2012-10-22 5.081 12,694,845 +387 0.26% 64,506,123
2012-10-24 2012-10-19 5.055 12,694,458 -387 0.26% 64,175,891
2012-10-18 2012-10-16 5.030 12,694,845 -774 0.26% 63,849,572
2012-10-17 2012-10-15 5.017 12,695,619 +1,547 0.26% 63,689,317
2012-10-16 2012-10-12 4.978 12,694,072 -2,707 0.26% 63,189,173
2012-10-12 2012-10-10 5.017 12,696,779 +387 0.26% 63,695,137
2012-10-11 2012-10-09 5.030 12,696,392 -773 0.26% 63,857,353
2012-10-09 2012-10-05 5.055 12,697,165 +4,640 0.26% 64,189,576
2012-10-04 2012-09-28 4.810 12,692,525 -3,094 0.26% 61,048,072
2012-09-28 2012-09-26 4.900 12,695,619 +387 0.26% 62,211,988
2012-09-27 2012-09-25 4.952 12,695,232 -1,933 0.26% 62,866,662
2012-09-26 2012-09-24 5.004 12,697,165 +1,160 0.26% 63,532,905
2012-09-24 2012-09-20 4.823 12,696,005 +6,960 0.26% 61,228,963
2012-09-21 2012-09-19 4.913 12,689,045 -1,546 0.26% 62,343,836
2012-09-20 2012-09-18 4.849 12,690,591 -387 0.26% 61,531,018
2012-09-17 2012-09-13 4.680 12,690,978 -1,547 0.26% 59,399,754
2012-09-14 2012-09-12 4.668 12,692,525 -387 0.26% 59,242,887
2012-09-11 2012-09-07 4.642 12,692,912 -386 0.26% 58,916,468
2012-09-07 2012-09-05 4.487 12,693,298 -8,508 0.26% 56,948,847
2012-09-06 2012-09-04 4.590 12,701,806 -1,160 0.26% 58,300,840
2012-08-31 2012-08-29 4.616 12,702,966 -774 0.26% 58,634,650
2012-08-30 2012-08-28 4.732 12,703,740 -1,546 0.26% 60,116,497
2012-08-29 2012-08-27 4.616 12,705,286 -394,448 0.26% 58,645,359
2012-08-28 2012-08-24 4.693 13,099,734 +773 0.26% 61,482,298
2012-08-27 2012-08-23 4.732 13,098,961 +2,321 0.26% 61,986,758
2012-08-24 2012-08-22 4.693 13,096,640 -385,940 0.26% 61,467,776
2012-08-22 2012-08-20 4.693 13,482,580 -2,320 0.27% 63,279,147
2012-08-21 2012-08-17 4.758 13,484,900 -387 0.27% 64,161,800
2012-08-20 2012-08-16 4.693 13,485,287 +387 0.27% 63,291,852
2012-08-16 2012-08-14 4.823 13,484,900 -774 0.27% 65,033,563
2012-08-15 2012-08-13 4.887 13,485,674 +4,254 0.27% 65,909,109
2012-08-14 2012-08-10 4.939 13,481,420 +387 0.27% 66,585,550
2012-08-13 2012-08-09 4.926 13,481,033 -1,160 0.27% 66,409,335
2012-08-09 2012-08-07 4.887 13,482,193 -387 0.27% 65,892,097
2012-08-07 2012-08-03 4.758 13,482,580 -387 0.27% 64,150,761
2012-08-06 2012-08-02 4.849 13,482,967 -773 0.27% 65,372,896
2012-08-02 2012-07-31 4.823 13,483,740 +387 0.27% 65,027,969
2012-08-01 2012-07-30 4.952 13,483,353 +386 0.27% 66,769,430
2012-07-31 2012-07-27 5.042 13,482,967 +774 0.27% 67,987,812
2012-07-25 2012-07-23 4.900 13,482,193 +386 0.27% 66,066,414
2012-07-19 2012-07-17 5.146 13,481,807 +387 0.27% 69,376,465
2012-07-17 2012-07-13 5.224 13,481,420 +387 0.27% 70,420,319
2012-07-12 2012-07-10 5.417 13,481,033 +387 0.27% 73,032,839
2012-07-10 2012-07-06 5.379 13,480,646 -387 0.27% 72,507,849
2012-07-09 2012-07-05 5.327 13,481,033 -1,547 0.27% 71,812,720
2012-07-05 2012-07-03 5.211 13,482,580 -1,547 0.27% 70,252,056
2012-07-04 2012-06-29 5.198 13,484,127 -1,933 0.27% 70,085,774
2012-06-28 2012-06-26 5.172 13,486,060 -4,641 0.27% 69,747,086
2012-06-25 2012-06-21 5.591 13,490,701 +511,604 0.27% 75,422,143
2012-06-22 2012-06-20 5.671 12,979,097 +372 0.27% 73,608,497
2012-06-15 2012-06-13 5.618 12,978,725 +372 0.27% 72,908,697
2012-06-14 2012-06-12 5.564 12,978,353 +372 0.27% 72,208,936
2012-06-13 2012-06-11 5.537 12,977,981 +372 0.27% 71,858,041
2012-06-12 2012-06-08 5.550 12,977,609 -744 0.27% 72,030,389
2012-06-11 2012-06-07 5.443 12,978,353 +372 0.27% 70,639,176
2012-06-07 2012-06-05 5.335 12,977,981 -9,301 0.27% 69,241,850
2012-05-29 2012-05-25 5.564 12,987,282 +372 0.27% 72,258,615
2012-05-24 2012-05-22 5.846 12,986,910 -372 0.27% 75,921,732
2012-05-17 2012-05-15 5.806 12,987,282 -372 0.27% 75,400,294
2012-05-15 2012-05-11 5.886 12,987,654 -1,860 0.27% 76,449,710
2012-05-09 2012-05-07 6.128 12,989,514 +744 0.27% 79,602,877
2012-04-27 2012-04-25 6.142 12,988,770 -372 0.27% 79,772,876
2012-04-26 2012-04-24 6.101 12,989,142 +744 0.27% 79,251,472
2012-04-25 2012-04-23 6.142 12,988,398 +372 0.27% 79,770,591
2012-04-24 2012-04-20 5.994 12,988,026 -3,721 0.27% 77,848,281
2012-04-23 2012-04-19 6.061 12,991,747 +744 0.27% 78,743,573
2012-04-20 2012-04-18 5.913 12,991,003 +372 0.27% 76,818,599
2012-04-19 2012-04-17 5.900 12,990,631 -4,464 0.27% 76,641,816
2012-04-18 2012-04-16 5.967 12,995,095 -2,977 0.27% 77,541,367
2012-04-05 2012-04-02 6.182 12,998,072 -744 0.27% 80,354,054
2012-03-30 2012-03-28 6.357 12,998,816 +372 0.27% 82,629,659
2012-03-28 2012-03-26 6.249 12,998,444 +22,323 0.27% 81,229,792
2012-03-27 2012-03-23 6.142 12,976,121 -372 0.27% 79,695,190
2012-03-23 2012-03-21 6.410 12,976,493 -2,232 0.27% 83,185,329
2012-03-22 2012-03-20 6.397 12,978,725 -1,116 0.27% 83,025,214
2012-03-21 2012-03-19 6.518 12,979,841 +372 0.27% 84,602,293
2012-03-20 2012-03-16 6.505 12,979,469 -744 0.27% 84,425,435
2012-03-19 2012-03-15 6.545 12,980,213 +372 0.27% 84,953,603
2012-03-16 2012-03-14 6.518 12,979,841 +372 0.27% 84,602,293
2012-03-15 2012-03-13 6.505 12,979,469 -7,813 0.27% 84,425,435
2012-03-13 2012-03-09 6.491 12,987,282 -14,882 0.27% 84,301,718
2012-03-08 2012-03-06 6.384 13,002,164 +372 0.27% 83,000,416
2012-03-07 2012-03-05 6.437 13,001,792 +372 0.27% 83,696,973
2012-03-06 2012-03-02 6.410 13,001,420 -372 0.27% 83,345,122
2012-03-05 2012-03-01 6.276 13,001,792 -1,488 0.27% 81,600,180
2012-03-02 2012-02-29 6.491 13,003,280 +372 0.27% 84,405,562
2012-02-29 2012-02-27 6.491 13,002,908 -7,069 0.27% 84,403,147
2012-02-28 2012-02-24 6.518 13,009,977 -1,860 0.27% 84,798,718
2012-02-17 2012-02-15 6.451 13,011,837 +372 0.27% 83,936,503
2012-02-15 2012-02-13 6.290 13,011,465 +372 0.27% 81,835,751
2012-02-10 2012-02-08 6.531 13,011,093 +372 0.27% 84,980,850
2012-02-09 2012-02-07 6.343 13,010,721 -372 0.27% 82,530,483
2012-02-03 2012-02-01 6.182 13,011,093 -744 0.27% 80,434,550
2012-02-01 2012-01-30 6.101 13,011,837 -372 0.27% 79,389,943
2012-01-30 2012-01-26 6.330 13,012,209 -43,158 0.27% 82,365,049
2012-01-27 2012-01-20 6.236 13,055,367 -372 0.27% 81,410,062
2012-01-26 2012-01-19 6.330 13,055,739 -372 0.27% 82,640,586
2012-01-20 2012-01-18 6.142 13,056,111 -744 0.27% 80,186,463
2012-01-17 2012-01-13 5.792 13,056,855 -8,929 0.27% 75,628,741
2012-01-13 2012-01-11 5.537 13,065,784 +4,092 0.27% 72,344,199
2012-01-11 2012-01-09 5.241 13,061,692 -372 0.27% 68,459,712
2012-01-10 2012-01-06 5.322 13,062,064 -372 0.27% 69,514,918
2012-01-09 2012-01-05 5.456 13,062,436 +372 0.27% 71,272,375
2012-01-05 2012-01-03 5.564 13,062,064 +372 0.27% 72,674,687
2012-01-04 2011-12-30 5.456 13,061,692 +372 0.27% 71,268,316
2011-12-30 2011-12-28 5.295 13,061,320 -372 0.27% 69,159,893
2011-12-28 2011-12-22 5.241 13,061,692 -372 0.27% 68,459,712
2011-12-22 2011-12-20 5.241 13,062,064 -8,185 0.27% 68,461,662
2011-12-19 2011-12-15 5.362 13,070,249 +744 0.27% 70,085,436
2011-12-14 2011-12-12 5.671 13,069,505 -372 0.27% 74,121,229
2011-12-13 2011-12-09 5.698 13,069,877 -1,116 0.27% 74,474,634
2011-12-12 2011-12-08 5.833 13,070,993 -744 0.27% 76,237,621
2011-12-09 2011-12-07 5.940 13,071,737 -372 0.27% 77,647,342
2011-12-08 2011-12-06 5.806 13,072,109 -372 0.27% 75,892,774
2011-12-07 2011-12-05 5.873 13,072,481 +37,205 0.27% 76,773,348
2011-12-02 2011-11-30 5.577 13,035,276 -744 0.27% 72,700,827
2011-11-29 2011-11-25 5.429 13,036,020 +372 0.27% 70,777,856
2011-11-23 2011-11-21 5.980 13,035,648 +2,976 0.27% 77,958,533
2011-11-22 2011-11-18 6.505 13,032,672 -372 0.27% 84,771,496
2011-11-18 2011-11-16 6.182 13,033,044 +1,116 0.27% 80,570,251
2011-11-09 2011-11-07 6.155 13,031,928 +1,116 0.27% 80,213,076
2011-11-08 2011-11-04 6.115 13,030,812 +372 0.27% 79,680,839
2011-11-03 2011-11-01 5.806 13,030,440 -3,720 0.27% 75,650,856
2011-11-02 2011-10-31 5.994 13,034,160 -744 0.27% 78,124,802
2011-11-01 2011-10-28 6.115 13,034,904 -372 0.27% 79,705,861
2011-10-27 2011-10-25 5.322 13,035,276 -744 0.27% 69,372,355
2011-10-19 2011-10-17 5.403 13,036,020 -745 0.27% 70,427,471
2011-10-18 2011-10-14 5.147 13,036,765 +5,953 0.27% 67,102,644
2011-10-12 2011-10-10 4.798 13,030,812 -3,720 0.27% 62,518,812
2011-10-11 2011-10-07 4.905 13,034,532 +372 0.27% 63,938,041
2011-10-06 2011-10-03 4.731 13,034,160 -37,205 0.27% 61,659,036
2011-10-03 2011-09-28 5.335 13,071,365 +29,764 0.27% 69,740,085
2011-09-23 2011-09-21 6.652 13,041,601 -372 0.27% 86,757,520
2011-09-15 2011-09-12 7.069 13,041,973 +372 0.27% 92,193,449
2011-09-14 2011-09-09 7.203 13,041,601 +372 0.27% 93,943,497
2011-09-08 2011-09-06 6.975 13,041,229 +372 0.27% 90,961,351
2011-09-07 2011-09-05 7.069 13,040,857 +1,488 0.27% 92,185,560
2011-09-02 2011-08-31 7.284 13,039,369 +372 0.27% 94,978,845
2011-09-01 2011-08-30 7.163 13,038,997 +7,813 0.27% 93,399,041
2011-08-26 2011-08-24 7.069 13,031,184 -1,116 0.27% 92,117,182
2011-08-24 2011-08-22 7.056 13,032,300 -1,860 0.27% 91,949,928
2011-08-23 2011-08-19 7.472 13,034,160 +6,697 0.27% 97,393,251
2011-08-22 2011-08-18 7.633 13,027,463 -7,441 0.27% 99,444,142
2011-08-19 2011-08-17 7.593 13,034,904 -1,861 0.27% 98,975,409
2011-08-17 2011-08-15 7.714 13,036,765 +372 0.27% 100,566,365
2011-08-15 2011-08-11 7.324 13,036,393 -7,440 0.27% 95,482,761
2011-08-12 2011-08-10 7.405 13,043,833 +744 0.27% 96,589,040
2011-08-09 2011-08-05 7.687 13,043,089 -372 0.27% 100,264,573
2011-08-05 2011-08-03 8.413 13,043,461 -372 0.27% 109,733,239
2011-08-01 2011-07-28 8.534 13,043,833 -745 0.27% 111,314,048
2011-07-27 2011-07-25 8.386 13,044,578 -5,208 0.27% 109,392,021
2011-07-26 2011-07-22 8.520 13,049,786 -1,116 0.27% 111,189,472
2011-07-25 2011-07-21 8.494 13,050,902 +372 0.27% 110,848,196
2011-07-22 2011-07-20 8.440 13,050,530 +372 0.27% 110,143,485
2011-07-21 2011-07-19 8.655 13,050,158 -39,809 0.27% 112,946,469
2011-07-19 2011-07-15 8.574 13,089,967 -29,392 0.27% 112,235,502
2011-07-18 2011-07-14 8.480 13,119,359 -2,605 0.27% 111,253,324
2011-07-15 2011-07-13 8.305 13,121,964 -372 0.27% 108,982,895
2011-07-13 2011-07-11 8.238 13,122,336 -372 0.27% 108,104,221
2011-07-12 2011-07-08 8.305 13,122,708 -372 0.27% 108,989,074
2011-07-11 2011-07-07 8.063 13,123,080 -372 0.27% 105,817,634
2011-07-06 2011-07-04 8.077 13,123,452 -372 0.27% 105,997,002
2011-07-05 2011-06-30 7.969 13,123,824 -372 0.27% 104,589,025
2011-06-29 2011-06-27 7.526 13,124,196 +3,721 0.27% 98,771,524
2011-06-28 2011-06-24 7.459 13,120,475 +372 0.27% 97,861,882
2011-06-24 2011-06-22 7.338 13,120,103 -3,721 0.27% 96,272,203
2011-06-21 2011-06-17 7.486 13,123,824 +12,650 0.27% 98,239,607
2011-06-20 2011-06-16 8.218 13,111,174 -3,721 0.27% 107,748,115
2011-06-17 2011-06-15 8.260 13,114,895 +375,342 0.27% 108,323,031
2011-06-16 2011-06-14 8.287 12,739,553 -361 0.27% 105,575,383
2011-06-10 2011-06-08 8.495 12,739,914 -1,084 0.27% 108,222,241
2011-06-09 2011-06-07 8.536 12,740,998 +361 0.27% 108,760,267
2011-06-03 2011-06-01 8.910 12,740,637 +362 0.27% 113,516,414
2011-06-02 2011-05-31 8.509 12,740,275 +361 0.27% 108,401,570
2011-05-31 2011-05-27 8.481 12,739,914 -723 0.27% 108,045,983
2011-05-30 2011-05-26 8.356 12,740,637 +362 0.27% 106,465,705
2011-05-27 2011-05-25 8.329 12,740,275 +722 0.27% 106,110,155
2011-05-26 2011-05-24 8.329 12,739,553 -361 0.27% 106,104,141
2011-05-20 2011-05-18 8.315 12,739,914 -361 0.27% 105,930,890
2011-05-19 2011-05-17 8.301 12,740,275 +1,807 0.27% 105,757,629
2011-05-18 2011-05-16 8.301 12,738,468 +722 0.27% 105,742,629
2011-05-17 2011-05-13 8.356 12,737,746 -722 0.27% 106,441,547
2011-05-16 2011-05-12 8.343 12,738,468 +361 0.27% 106,271,342
2011-05-13 2011-05-11 8.453 12,738,107 -1,084 0.27% 107,678,192
2011-05-12 2011-05-09 8.495 12,739,191 +361 0.27% 108,216,099
2011-05-11 2011-05-06 8.384 12,738,830 +36,502 0.27% 106,803,090
2011-05-09 2011-05-05 8.439 12,702,328 -362 0.27% 107,200,006
2011-05-06 2011-05-04 8.384 12,702,690 +362 0.27% 106,500,091
2011-05-05 2011-05-03 8.522 12,702,328 +361 0.27% 108,254,433
2011-05-04 2011-04-29 8.481 12,701,967 +723 0.27% 107,724,158
2011-04-28 2011-04-26 8.218 12,701,244 +1,807 0.27% 104,379,295
2011-04-27 2011-04-21 8.329 12,699,437 -2,530 0.27% 105,770,026
2011-04-21 2011-04-19 8.232 12,701,967 -12,649 0.27% 104,560,969
2011-04-20 2011-04-18 8.260 12,714,616 -2,168 0.27% 105,016,909
2011-04-18 2011-04-14 8.343 12,716,784 +1,445 0.27% 106,090,442
2011-04-15 2011-04-13 8.356 12,715,339 +723 0.27% 106,254,305
2011-04-14 2011-04-12 8.163 12,714,616 -5,782 0.27% 103,785,555
2011-04-13 2011-04-11 8.398 12,720,398 +361 0.27% 106,824,543
2011-04-12 2011-04-08 8.356 12,720,037 -7,951 0.27% 106,293,563
2011-04-11 2011-04-07 8.329 12,727,988 +6,144 0.27% 106,007,820
2011-04-08 2011-04-06 8.356 12,721,844 -7,228 0.27% 106,308,663
2011-04-07 2011-04-04 8.398 12,729,072 +361 0.27% 106,897,387
2011-04-04 2011-03-31 8.260 12,728,711 -722 0.27% 105,133,328
2011-03-28 2011-03-24 7.858 12,729,433 +9,396 0.27% 100,032,022
2011-03-23 2011-03-21 7.609 12,720,037 -361 0.27% 96,790,496
2011-03-22 2011-03-18 7.471 12,720,398 +361 0.27% 95,033,366
2011-03-21 2011-03-17 7.457 12,720,037 -1,084 0.27% 94,854,687
2011-03-16 2011-03-14 7.955 12,721,121 +4,337 0.27% 101,198,688
2011-03-14 2011-03-10 7.969 12,716,784 +722 0.27% 101,340,124
2011-03-08 2011-03-04 8.080 12,716,062 -3,975 0.27% 102,741,792
2011-03-04 2011-03-02 8.024 12,720,037 +361 0.27% 102,069,978
2011-03-02 2011-02-28 7.817 12,719,676 +723 0.27% 99,427,415
2011-02-24 2011-02-22 7.955 12,718,953 -723 0.27% 101,181,441
2011-02-23 2011-02-21 8.163 12,719,676 -361 0.27% 103,826,859
2011-02-21 2011-02-17 8.177 12,720,037 -361 0.27% 104,005,788
2011-02-16 2011-02-14 8.218 12,720,398 +1,445 0.27% 104,536,703
2011-02-15 2011-02-11 8.190 12,718,953 +362 0.27% 104,172,892
2011-02-11 2011-02-09 8.426 12,718,591 +722 0.27% 107,161,294
2011-01-31 2011-01-27 8.578 12,717,869 +362 0.27% 109,090,690
2011-01-28 2011-01-26 8.536 12,717,507 -723 0.27% 108,559,742
2011-01-26 2011-01-24 8.605 12,718,230 +723 0.27% 109,445,702
2011-01-25 2011-01-21 8.550 12,717,507 -723 0.27% 108,735,690
2011-01-24 2011-01-20 8.481 12,718,230 +2,168 0.27% 107,862,083
2011-01-21 2011-01-19 8.384 12,716,062 -5,421 0.27% 106,612,202
2011-01-19 2011-01-17 8.135 12,721,483 +362 0.27% 103,489,603
2011-01-18 2011-01-14 8.287 12,721,121 +1,084 0.27% 105,422,633
2011-01-14 2011-01-12 8.467 12,720,037 +723 0.27% 107,701,425
2011-01-13 2011-01-11 8.370 12,719,314 +1,084 0.27% 106,463,494
2011-01-11 2011-01-07 8.370 12,718,230 +1,084 0.27% 106,454,421
2011-01-10 2011-01-06 8.398 12,717,146 +723 0.27% 106,797,233
2011-01-07 2011-01-05 8.398 12,716,423 +361 0.27% 106,791,162
2011-01-06 2011-01-04 8.218 12,716,062 -722 0.27% 104,501,070
2011-01-04 2010-12-31 7.900 12,716,784 -723 0.27% 100,460,435
2011-01-03 2010-12-29 7.941 12,717,507 -1,446 0.27% 100,993,990
2010-12-29 2010-12-24 7.997 12,718,953 +5,421 0.27% 101,709,344
2010-12-28 2010-12-22 8.066 12,713,532 +362 0.27% 102,545,458
2010-12-22 2010-12-20 7.775 12,713,170 -161,185 0.27% 98,848,896
2010-12-21 2010-12-17 7.844 12,874,355 +362 0.28% 100,992,749
2010-12-20 2010-12-16 7.831 12,873,993 -1,085 0.28% 100,811,796
2010-12-17 2010-12-15 7.983 12,875,078 -361 0.28% 102,779,698
2010-12-15 2010-12-13 8.080 12,875,439 +361 0.28% 104,029,508
2010-12-13 2010-12-09 7.775 12,875,078 +7,228 0.28% 100,107,782
2010-12-10 2010-12-08 7.997 12,867,850 +723 0.28% 102,900,025
2010-12-09 2010-12-07 8.052 12,867,127 +735,088 0.28% 103,606,315
2010-12-08 2010-12-06 8.094 12,132,039 +1,084 0.26% 98,190,917
2010-12-07 2010-12-03 8.218 12,130,955 +362 0.26% 99,692,638
2010-12-02 2010-11-30 8.024 12,130,593 +723 0.26% 97,340,076
2010-11-30 2010-11-26 8.066 12,129,870 -18,432 0.26% 97,837,727
2010-11-26 2010-11-24 8.329 12,148,302 +362 0.26% 101,179,779
2010-11-24 2010-11-22 8.661 12,147,940 +361 0.26% 105,210,389
2010-11-22 2010-11-18 8.619 12,147,579 +723 0.26% 104,703,074
2010-11-19 2010-11-17 8.495 12,146,856 +1,807 0.26% 103,184,368
2010-11-18 2010-11-16 8.771 12,145,049 +723 0.26% 106,529,572
2010-11-17 2010-11-15 8.854 12,144,326 +2,891 0.26% 107,531,337
2010-11-16 2010-11-12 8.882 12,141,435 +7,589 0.26% 107,841,694
2010-11-12 2010-11-10 9.062 12,133,846 +1,084 0.26% 109,956,633
2010-11-11 2010-11-09 9.283 12,132,762 +362 0.26% 112,632,533
2010-11-10 2010-11-08 9.339 12,132,400 -15,540 0.26% 113,300,584
2010-11-09 2010-11-05 9.256 12,147,940 +2,529 0.26% 112,437,300
2010-11-08 2010-11-04 9.076 12,145,411 +3,253 0.26% 110,229,467
2010-11-05 2010-11-03 9.048 12,142,158 -2,530 0.26% 109,863,968
2010-11-04 2010-11-02 9.048 12,144,688 -361 0.26% 109,886,860
2010-11-03 2010-11-01 8.924 12,145,049 -362 0.26% 108,377,877
2010-11-02 2010-10-29 8.799 12,145,411 -28,550 0.26% 106,868,813
2010-11-01 2010-10-28 8.951 12,173,961 -110,878 0.26% 108,972,732
2010-10-29 2010-10-27 8.896 12,284,839 -723 0.26% 109,285,387
2010-10-28 2010-10-26 9.214 12,285,562 +7,951 0.26% 113,201,169
2010-10-27 2010-10-25 9.380 12,277,611 +2,891 0.26% 115,166,248
2010-10-25 2010-10-21 9.145 12,274,720 +723 0.26% 112,252,160
2010-10-22 2010-10-20 8.301 12,273,997 -10,842 0.26% 101,887,033
2010-10-19 2010-10-15 8.439 12,284,839 +362 0.26% 103,676,650
2010-10-18 2010-10-14 8.398 12,284,477 +722 0.26% 103,163,725
2010-10-14 2010-10-12 8.218 12,283,755 +723 0.26% 100,948,355
2010-10-13 2010-10-11 8.509 12,283,032 +362 0.26% 104,511,084
2010-10-12 2010-10-08 8.467 12,282,670 +2,891 0.26% 103,998,209
2010-10-11 2010-10-07 8.495 12,279,779 -4,337 0.26% 104,313,514
2010-10-08 2010-10-06 8.564 12,284,116 +39,031 0.26% 105,200,114
2010-10-07 2010-10-05 8.564 12,245,085 +723 0.26% 104,865,856
2010-10-06 2010-10-04 8.564 12,244,362 -5,421 0.26% 104,859,664
2010-10-05 2010-09-30 8.536 12,249,783 +723 0.26% 104,567,136
2010-10-04 2010-09-29 8.619 12,249,060 -362 0.26% 105,577,765
2010-09-30 2010-09-28 8.481 12,249,422 +362 0.26% 103,886,167
2010-09-29 2010-09-27 8.536 12,249,060 +1,445 0.26% 104,560,964
2010-09-24 2010-09-21 8.550 12,247,615 -361 0.26% 104,718,076
2010-09-22 2010-09-20 8.605 12,247,976 +361 0.26% 105,398,970
2010-09-21 2010-09-17 8.675 12,247,615 +723 0.26% 106,243,097
2010-09-20 2010-09-16 8.453 12,246,892 +723 0.26% 103,525,837
2010-09-17 2010-09-15 8.550 12,246,169 +361 0.26% 104,705,713
2010-09-16 2010-09-14 8.509 12,245,808 -722 0.26% 104,194,361
2010-09-15 2010-09-13 8.412 12,246,530 +3,975 0.26% 103,014,482
2010-09-14 2010-09-10 8.343 12,242,555 +1,446 0.26% 102,134,162
2010-09-10 2010-09-08 8.329 12,241,109 +722 0.26% 101,952,742
2010-09-08 2010-09-06 8.467 12,240,387 -361 0.26% 103,640,196
2010-09-07 2010-09-03 8.260 12,240,748 -6,505 0.26% 101,102,977
2010-09-03 2010-09-01 8.135 12,247,253 -5,421 0.26% 99,631,729
2010-09-02 2010-08-31 8.218 12,252,674 -362 0.26% 100,692,930
2010-09-01 2010-08-30 8.190 12,253,036 +16,986 0.26% 100,356,861
2010-08-31 2010-08-27 8.094 12,236,050 -361 0.26% 99,032,733
2010-08-27 2010-08-25 8.453 12,236,411 -7,228 0.26% 103,437,239
2010-08-25 2010-08-23 8.536 12,243,639 +2,530 0.26% 104,514,689
2010-08-18 2010-08-16 8.398 12,241,109 +361 0.26% 102,799,525
2010-08-16 2010-08-12 8.260 12,240,748 -1,807 0.26% 101,102,977
2010-08-11 2010-08-09 8.509 12,242,555 +1,807 0.26% 104,166,683
2010-08-10 2010-08-06 8.467 12,240,748 -3,614 0.26% 103,643,252
2010-08-09 2010-08-05 8.509 12,244,362 +361 0.26% 104,182,058
2010-08-04 2010-08-02 8.495 12,244,001 +362 0.26% 104,009,589
2010-08-03 2010-07-30 8.218 12,243,639 -7,951 0.26% 100,618,680
2010-07-28 2010-07-26 8.301 12,251,590 +723 0.26% 101,701,032
2010-07-27 2010-07-23 8.038 12,250,867 -362 0.26% 98,474,687
2010-07-26 2010-07-22 8.024 12,251,229 -3,614 0.26% 98,308,101
2010-07-23 2010-07-21 7.914 12,254,843 +362 0.26% 96,980,727
2010-07-21 2010-07-19 7.595 12,254,481 -1,084 0.26% 93,078,402
2010-07-20 2010-07-16 7.720 12,255,565 +361 0.26% 94,612,646
2010-07-19 2010-07-15 7.803 12,255,204 -723 0.26% 95,627,170
2010-07-16 2010-07-14 7.789 12,255,927 -361 0.26% 95,463,250
2010-07-15 2010-07-13 7.844 12,256,288 -1,446 0.26% 96,144,328
2010-07-09 2010-07-07 7.651 12,257,734 -7,589 0.26% 93,781,457
2010-06-30 2010-06-28 7.457 12,265,323 -723 0.26% 91,463,835
2010-06-29 2010-06-25 7.471 12,266,046 +361 0.26% 91,638,928
2010-06-28 2010-06-24 7.609 12,265,685 +723 0.26% 93,333,199
2010-06-25 2010-06-23 7.651 12,264,962 +57,824 0.26% 93,836,757
2010-06-22 2010-06-18 7.319 12,207,138 -14,456 0.26% 89,341,076
2010-06-17 2010-06-14 7.650 12,221,594 -7,228 0.26% 93,491,030
2010-06-15 2010-06-11 7.350 12,228,822 +374,166 0.26% 89,881,260
2010-06-09 2010-06-07 7.136 11,854,656 -1,402 0.26% 84,593,357
2010-06-08 2010-06-04 7.307 11,856,058 -1,051 0.26% 86,633,842
2010-06-07 2010-06-03 7.364 11,857,109 +351 0.26% 87,318,409
2010-06-02 2010-05-31 7.407 11,856,758 -28,378 0.26% 87,823,474
2010-05-31 2010-05-27 7.264 11,885,136 -351 0.26% 86,337,454
2010-05-27 2010-05-25 6.922 11,885,487 -1,751 0.26% 82,268,963
2010-05-26 2010-05-24 7.093 11,887,238 +350 0.26% 84,316,903
2010-05-25 2010-05-20 6.908 11,886,888 -350 0.26% 82,109,013
2010-05-24 2010-05-19 7.179 11,887,238 -2,803 0.26% 85,334,814
2010-05-20 2010-05-18 7.350 11,890,041 -701 0.26% 87,391,236
2010-05-19 2010-05-17 7.407 11,890,742 -350 0.26% 88,075,195
2010-05-18 2010-05-14 7.550 11,891,092 +21,021 0.26% 89,774,855
2010-05-17 2010-05-13 7.650 11,870,071 +2,102 0.26% 90,801,998
2010-05-14 2010-05-12 7.564 11,867,969 -6,307 0.26% 89,769,659
2010-05-12 2010-05-10 7.721 11,874,276 -3,503 0.26% 91,681,499
2010-05-11 2010-05-07 7.607 11,877,779 +1,051 0.26% 90,352,412
2010-05-10 2010-05-06 7.864 11,876,728 +701 0.26% 93,395,448
2010-05-07 2010-05-05 8.178 11,876,027 +3,503 0.26% 97,118,753
2010-05-06 2010-05-04 8.435 11,872,524 +701 0.26% 100,140,058
2010-04-30 2010-04-28 8.406 11,871,823 +1,051 0.26% 99,795,282
2010-04-27 2010-04-23 8.820 11,870,772 +350 0.26% 104,699,532
2010-04-23 2010-04-21 8.948 11,870,422 +12,262 0.26% 106,221,150
2010-04-21 2010-04-19 8.463 11,858,160 +351 0.26% 100,357,377
2010-04-19 2010-04-15 9.063 11,857,809 -1,051 0.26% 107,462,138
2010-04-16 2010-04-14 8.891 11,858,860 +2,802 0.26% 105,440,702
2010-04-15 2010-04-13 8.791 11,856,058 +351 0.26% 104,231,342
2010-04-14 2010-04-12 9.120 11,855,707 -1,402 0.26% 108,119,895
2010-04-13 2010-04-09 9.234 11,857,109 -6,656 0.26% 109,486,455
2010-04-08 2010-04-01 9.220 11,863,765 +350 0.26% 109,378,598
2010-04-01 2010-03-30 8.777 11,863,415 -350 0.26% 104,126,708
2010-03-26 2010-03-24 8.320 11,863,765 +350 0.26% 98,711,645
2010-03-25 2010-03-23 8.235 11,863,415 +350 0.26% 97,692,863
2010-03-24 2010-03-22 8.292 11,863,065 +351 0.26% 98,367,208
2010-03-22 2010-03-18 8.463 11,862,714 +700 0.26% 100,395,918
2010-03-19 2010-03-17 8.263 11,862,014 -3,853 0.26% 98,019,909
2010-03-18 2010-03-16 8.149 11,865,867 +700 0.26% 96,696,974
2010-03-15 2010-03-11 8.249 11,865,167 +1,051 0.26% 97,876,627
2010-03-11 2010-03-09 8.278 11,864,116 +351 0.26% 98,206,601
2010-03-09 2010-03-05 8.249 11,863,765 +47,296 0.26% 97,865,062
2010-03-05 2010-03-03 8.349 11,816,469 -167,464 0.26% 98,655,406
2010-03-03 2010-03-01 8.378 11,983,933 +351 0.27% 100,395,622
2010-03-02 2010-02-26 8.335 11,983,582 +350 0.27% 99,879,601
2010-03-01 2010-02-25 8.335 11,983,232 +350 0.27% 99,876,684
2010-02-26 2010-02-24 8.135 11,982,882 +351 0.27% 97,479,533
2010-02-25 2010-02-23 8.163 11,982,531 +350 0.27% 97,818,701
2010-02-23 2010-02-19 7.921 11,982,181 +350 0.27% 94,908,729
2010-02-19 2010-02-17 8.006 11,981,831 -350 0.27% 95,931,968
2010-02-17 2010-02-11 7.750 11,982,181 -91,089 0.27% 92,856,649
2010-02-11 2010-02-09 7.535 12,073,270 -701 0.27% 90,977,948
2010-02-08 2010-02-04 7.821 12,073,971 +351 0.27% 94,429,565
2010-02-02 2010-01-29 7.849 12,073,620 -7,007 0.27% 94,771,443
2010-01-26 2010-01-22 8.378 12,080,627 +350 0.27% 101,205,678
2010-01-25 2010-01-21 8.178 12,080,277 +350 0.27% 98,789,051
2010-01-22 2010-01-20 8.392 12,079,927 +351 0.27% 101,372,215
2010-01-20 2010-01-18 8.577 12,079,576 -2,102 0.27% 103,610,427
2010-01-19 2010-01-15 8.606 12,081,678 +350 0.27% 103,973,310
2010-01-18 2010-01-14 8.734 12,081,328 -2,452 0.27% 105,522,093
2010-01-14 2010-01-12 9.105 12,083,780 +700 0.27% 110,027,385
2010-01-13 2010-01-11 8.734 12,083,080 +701 0.27% 105,537,396
2010-01-12 2010-01-08 8.634 12,082,379 -350 0.27% 104,324,216
2010-01-11 2010-01-07 8.520 12,082,729 -351 0.27% 102,947,704
2010-01-07 2010-01-05 8.278 12,083,080 -700 0.27% 100,019,101
2010-01-06 2010-01-04 7.692 12,083,780 -1,402 0.27% 92,954,170
2010-01-05 2009-12-31 7.735 12,085,182 +351 0.27% 93,482,385
2010-01-04 2009-12-29 7.692 12,084,831 -26,276 0.27% 92,962,254
2009-12-30 2009-12-28 7.735 12,111,107 +350 0.27% 93,682,922
2009-12-29 2009-12-24 7.678 12,110,757 +351 0.27% 92,988,848
2009-12-28 2009-12-22 7.407 12,110,406 -351 0.27% 89,702,255
2009-12-23 2009-12-21 7.564 12,110,757 -350 0.27% 91,606,114
2009-12-22 2009-12-18 7.478 12,111,107 -701 0.27% 90,571,681
2009-12-21 2009-12-17 7.692 12,111,808 +351 0.27% 93,169,774
2009-12-18 2009-12-16 7.849 12,111,457 +93,191 0.27% 95,068,443
2009-12-17 2009-12-15 8.064 12,018,266 -701 0.27% 96,909,770
2009-12-16 2009-12-14 8.163 12,018,967 +350 0.27% 98,116,144
2009-12-14 2009-12-10 7.949 12,018,617 -2,102 0.27% 95,540,386
2009-12-11 2009-12-09 7.878 12,020,719 -5,956 0.27% 94,699,312
2009-12-10 2009-12-08 8.035 12,026,675 +351 0.27% 96,634,292
2009-12-09 2009-12-07 8.121 12,026,324 -701 0.27% 97,661,292
2009-12-08 2009-12-04 8.135 12,027,025 -1,401 0.27% 97,838,632
2009-12-07 2009-12-03 8.149 12,028,426 +3,503 0.27% 98,021,695
2009-12-04 2009-12-02 8.106 12,024,923 -700 0.27% 97,478,299
2009-12-03 2009-12-01 8.064 12,025,623 +350 0.27% 96,969,093
2009-12-02 2009-11-30 8.006 12,025,273 +350 0.27% 96,279,784
2009-12-01 2009-11-27 7.735 12,024,923 +351 0.27% 93,016,264
2009-11-27 2009-11-25 8.178 12,024,572 +2,102 0.27% 98,333,512
2009-11-25 2009-11-23 8.206 12,022,470 -351 0.27% 98,659,486
2009-11-20 2009-11-18 8.021 12,022,821 +1,752 0.27% 96,431,739
2009-11-18 2009-11-16 8.263 12,021,069 +350 0.27% 99,334,236
2009-11-17 2009-11-13 7.835 12,020,719 +21,021 0.27% 94,184,642
2009-11-16 2009-11-12 7.935 11,999,698 +2,452 0.27% 95,218,735
2009-11-13 2009-11-11 7.978 11,997,246 +701 0.27% 95,712,944
2009-11-11 2009-11-09 8.035 11,996,545 +701 0.27% 96,392,198
2009-11-09 2009-11-05 7.764 11,995,844 +1,401 0.27% 93,133,733
2009-11-06 2009-11-04 7.578 11,994,443 -2,803 0.27% 90,897,493
2009-11-05 2009-11-03 7.493 11,997,246 +1,402 0.27% 89,891,405
2009-11-04 2009-11-02 7.678 11,995,844 +5,605 0.27% 92,106,523
2009-11-03 2009-10-30 7.650 11,990,239 +701 0.27% 91,721,243
2009-11-02 2009-10-29 7.578 11,989,538 -6,657 0.27% 90,860,322
2009-10-30 2009-10-28 7.750 11,996,195 +93,242 0.27% 92,965,251
2009-10-29 2009-10-27 7.978 11,902,953 -2,453 0.26% 94,960,683
2009-10-22 2009-10-20 8.149 11,905,406 +3,504 0.26% 97,019,184
2009-10-21 2009-10-19 7.892 11,901,902 -3,153 0.26% 93,933,132
2009-10-19 2009-10-15 7.678 11,905,055 -35,385 0.26% 91,409,426
2009-10-16 2009-10-14 7.750 11,940,440 +1,051 0.27% 92,533,174
2009-10-15 2009-10-13 7.735 11,939,389 +351 0.27% 92,354,634
2009-10-14 2009-10-12 7.692 11,939,038 -351 0.27% 91,840,746
2009-10-13 2009-10-09 7.907 11,939,389 -76,374 0.27% 94,399,386
2009-10-12 2009-10-08 7.821 12,015,763 -1,402 0.27% 93,974,325
2009-10-08 2009-10-06 7.450 12,017,165 -700 0.27% 89,526,133
2009-10-07 2009-10-05 7.293 12,017,865 +350 0.27% 87,644,672
2009-10-06 2009-10-02 7.436 12,017,515 +350 0.27% 89,357,230
2009-10-05 2009-09-30 7.721 12,017,165 -6,656 0.27% 92,784,747
2009-10-02 2009-09-29 7.949 12,023,821 -1,402 0.27% 95,581,755
2009-09-30 2009-09-28 7.935 12,025,223 +1,051 0.27% 95,421,279
2009-09-29 2009-09-25 8.192 12,024,172 -2,802 0.27% 98,501,847
2009-09-28 2009-09-24 7.949 12,026,974 +1,401 0.27% 95,606,819
2009-09-25 2009-09-23 8.106 12,025,573 +701 0.27% 97,483,568
2009-09-24 2009-09-22 8.677 12,024,872 -11,562 0.27% 104,342,525
2009-09-23 2009-09-21 8.634 12,036,434 -2,102 0.27% 103,927,508
2009-09-21 2009-09-17 8.577 12,038,536 +351 0.27% 103,258,414
2009-09-16 2009-09-14 8.378 12,038,185 +700 0.27% 100,850,119
2009-09-14 2009-09-10 8.663 12,037,485 -350 0.27% 104,280,175
2009-09-11 2009-09-09 8.806 12,037,835 +701 0.27% 106,001,217
2009-09-10 2009-09-08 8.891 12,037,134 -701 0.27% 107,025,790
2009-09-08 2009-09-04 8.991 12,037,835 -11,867,148 0.27% 108,234,630
2009-09-02 2009-08-31 8.506 23,904,983 -701 0.53% 203,334,934
2009-09-01 2009-08-28 8.064 23,905,684 +350 0.53% 192,764,441
2009-08-28 2009-08-26 8.406 23,905,334 -350 0.53% 200,949,723
2009-08-27 2009-08-25 8.463 23,905,684 +350 0.53% 202,317,369
2009-08-26 2009-08-24 8.592 23,905,334 -700 0.53% 205,384,946
2009-08-24 2009-08-20 8.221 23,906,034 +700 0.53% 196,520,254
2009-08-21 2009-08-19 8.078 23,905,334 +701 0.53% 193,102,790
2009-08-20 2009-08-18 8.049 23,904,633 +350 0.53% 192,414,805
2009-08-19 2009-08-17 8.278 23,904,283 +1,752 0.53% 197,870,484
2009-08-18 2009-08-14 8.934 23,902,531 +351 0.53% 213,548,008
2009-08-17 2009-08-13 8.977 23,902,180 +350 0.53% 214,568,250
2009-08-12 2009-08-10 8.834 23,901,830 +1,752 0.53% 211,153,898
2009-08-11 2009-08-07 8.734 23,900,078 +1,401 0.53% 208,750,748
2009-08-10 2009-08-06 9.191 23,898,677 -13,663 0.53% 219,652,944
2009-08-07 2009-08-05 9.134 23,912,340 +1,051 0.53% 218,413,436
2009-08-06 2009-08-04 9.319 23,911,289 +1,051 0.53% 222,840,165
2009-08-05 2009-08-03 9.291 23,910,238 +700 0.53% 222,147,888
2009-08-04 2009-07-31 8.863 23,909,538 +1,752 0.53% 211,904,454
2009-07-31 2009-07-29 7.493 23,907,786 +1,051 0.53% 179,133,150
2009-07-30 2009-07-28 7.807 23,906,735 +350 0.53% 186,631,478
2009-07-29 2009-07-27 7.750 23,906,385 +701 0.53% 185,264,001
2009-07-28 2009-07-24 7.721 23,905,684 +701 0.53% 184,576,217
2009-07-27 2009-07-23 7.707 23,904,983 -3,504 0.53% 184,229,638
2009-07-23 2009-07-21 7.507 23,908,487 +2,803 0.53% 179,479,619
2009-07-22 2009-07-20 7.507 23,905,684 +1,401 0.53% 179,458,577
2009-07-21 2009-07-17 7.036 23,904,283 +701 0.53% 168,189,911
2009-07-20 2009-07-16 6.979 23,903,582 +351 0.53% 166,820,395
2009-07-17 2009-07-15 6.908 23,903,231 +1,401 0.53% 165,112,241
2009-07-15 2009-07-13 6.693 23,901,830 -1,401 0.53% 159,985,748
2009-07-14 2009-07-10 6.865 23,903,231 -4,905 0.53% 164,088,818
2009-07-13 2009-07-09 6.779 23,908,136 -701 0.53% 162,075,223
2009-07-09 2009-07-07 6.736 23,908,837 -3,153 0.53% 161,056,312
2009-07-08 2009-07-06 6.950 23,911,990 +701 0.53% 166,196,542
2009-07-07 2009-07-03 6.893 23,911,289 -2,102 0.53% 164,826,645
2009-07-06 2009-07-02 6.679 23,913,391 -5,956 0.53% 159,721,845
2009-07-03 2009-06-30 6.879 23,919,347 +1,051 0.53% 164,540,820
2009-07-02 2009-06-29 7.136 23,918,296 +1,401 0.53% 170,677,998
2009-06-30 2009-06-26 7.264 23,916,895 +701 0.53% 173,740,025
2009-06-29 2009-06-25 7.022 23,916,194 +701 0.53% 167,932,391
2009-06-26 2009-06-24 6.893 23,915,493 +350 0.53% 164,855,625
2009-06-25 2009-06-23 6.636 23,915,143 +350 0.53% 158,709,614
2009-06-24 2009-06-22 7.022 23,914,793 -350 0.53% 167,922,553
2009-06-23 2009-06-19 6.993 23,915,143 -1,401 0.53% 167,242,389
2009-06-22 2009-06-18 7.050 23,916,544 -1,752 0.53% 168,617,510
2009-06-19 2009-06-17 7.350 23,918,296 -2,102 0.53% 175,798,338
2009-06-17 2009-06-15 7.378 23,920,398 +700 0.53% 176,496,560
2009-06-15 2009-06-11 7.666 23,919,698 +6,307 0.53% 183,360,850
2009-06-12 2009-06-10 7.289 23,913,391 +361,639 0.53% 174,302,814
2009-06-10 2009-06-08 7.014 23,551,752 +1,725 0.53% 165,182,422
2009-06-09 2009-06-05 6.985 23,550,027 -690 0.53% 164,487,802
2009-06-05 2009-06-03 6.999 23,550,717 +1,035 0.53% 164,833,892
2009-06-04 2009-06-02 6.869 23,549,682 +690 0.53% 161,755,344
2009-06-03 2009-06-01 7.072 23,548,992 +345 0.53% 166,528,049
2009-06-02 2009-05-29 6.927 23,548,647 +690 0.53% 163,113,199
2009-05-29 2009-05-26 6.579 23,547,957 -345 0.53% 154,918,876
2009-05-27 2009-05-25 6.651 23,548,302 +1,035 0.53% 156,627,325
2009-05-26 2009-05-22 6.347 23,547,267 -1,035 0.53% 149,454,800
2009-05-22 2009-05-20 6.231 23,548,302 +13,802 0.53% 146,731,481
2009-05-21 2009-05-19 6.390 23,534,500 -345 0.53% 150,396,876
2009-05-20 2009-05-18 5.854 23,534,845 -66,249 0.53% 137,780,564
2009-05-18 2009-05-14 4.999 23,601,094 +5,521 0.53% 117,990,347
2009-05-15 2009-05-13 5.028 23,595,573 -1,035 0.53% 118,646,588
2009-05-14 2009-05-12 4.753 23,596,608 -6,556 0.53% 112,155,008
2009-05-13 2009-05-11 4.782 23,603,164 +13,802 0.53% 112,870,231
2009-05-12 2009-05-08 5.043 23,589,362 -67,284 0.53% 118,957,188
2009-05-11 2009-05-07 5.057 23,656,646 +282,937 0.53% 119,639,296
2009-05-08 2009-05-06 5.014 23,373,709 -392,661 0.53% 117,192,274
2009-05-05 2009-04-30 3.985 23,766,370 +345 0.54% 94,708,901
2009-05-04 2009-04-29 3.898 23,766,025 -345 0.54% 92,641,180
2009-04-29 2009-04-27 3.927 23,766,370 +690 0.54% 93,331,317
2009-04-28 2009-04-24 4.188 23,765,680 -345 0.54% 99,527,555
2009-04-27 2009-04-23 4.130 23,766,025 +345 0.54% 98,151,436
2009-04-24 2009-04-22 4.028 23,765,680 +3,796 0.54% 95,739,309
2009-04-23 2009-04-21 4.217 23,761,884 -1,380 0.54% 100,200,320
2009-04-21 2009-04-17 4.289 23,763,264 +345 0.54% 101,927,895
2009-04-20 2009-04-16 4.507 23,762,919 +128,701 0.54% 107,091,605
2009-04-14 2009-04-08 4.130 23,634,218 +345 0.53% 97,607,086
2009-04-09 2009-04-07 4.188 23,633,873 -1,035 0.53% 98,975,565
2009-04-08 2009-04-06 4.318 23,634,908 +345 0.53% 102,062,318
2009-04-07 2009-04-03 4.391 23,634,563 -5,521 0.53% 103,773,259
2009-04-06 2009-04-02 4.072 23,640,084 +691 0.53% 96,261,048
2009-04-03 2009-04-01 3.811 23,639,393 +2,760 0.53% 90,092,226
2009-04-01 2009-03-30 3.797 23,636,633 +345 0.53% 89,739,192
2009-03-30 2009-03-26 4.028 23,636,288 -345 0.53% 95,218,058
2009-03-27 2009-03-25 3.811 23,636,633 +301,569 0.53% 90,081,708
2009-03-25 2009-03-23 3.942 23,335,064 -346 0.53% 91,975,710
2009-03-24 2009-03-20 3.608 23,335,410 +6,211 0.53% 84,199,601
2009-03-19 2009-03-17 3.333 23,329,199 -90,401 0.53% 77,754,031
2009-03-17 2009-03-13 3.260 23,419,600 -345 0.53% 76,358,474
2009-03-16 2009-03-12 3.231 23,419,945 -6,556 0.53% 75,680,847
2009-03-13 2009-03-11 3.304 23,426,501 -345 0.53% 77,399,387
2009-03-12 2009-03-10 3.231 23,426,846 -690 0.53% 75,703,147
2009-03-11 2009-03-09 3.202 23,427,536 -6,901 0.53% 75,026,405
2009-03-10 2009-03-06 3.275 23,434,437 -690 0.53% 76,746,435
2009-03-03 2009-02-27 3.304 23,435,127 +3,105 0.53% 77,427,887
2009-03-02 2009-02-26 3.391 23,432,022 -345 0.53% 79,454,934
2009-02-26 2009-02-24 3.478 23,432,367 +1,035 0.53% 81,493,440
2009-02-25 2009-02-23 3.623 23,431,332 +345 0.53% 84,885,251
2009-02-20 2009-02-18 3.710 23,430,987 +345 0.53% 86,921,217
2009-02-19 2009-02-17 3.739 23,430,642 -690 0.53% 87,598,999
2009-02-18 2009-02-16 3.869 23,431,332 +5,866 0.53% 90,657,448
2009-02-16 2009-02-12 3.768 23,425,466 -4,486 0.53% 88,258,560
2009-02-13 2009-02-11 3.826 23,429,952 +345 0.53% 89,633,545
2009-02-11 2009-02-09 3.913 23,429,607 -2,070 0.53% 91,669,322
2009-02-10 2009-02-06 3.884 23,431,677 +690 0.53% 90,998,329
2009-02-09 2009-02-05 3.768 23,430,987 +345 0.53% 88,279,361
2009-02-06 2009-02-04 3.681 23,430,642 +5,521 0.53% 86,240,875
2009-02-02 2009-01-29 3.434 23,425,121 +345 0.53% 80,449,887
2009-01-29 2009-01-22 3.594 23,424,776 +345 0.53% 84,182,608
2009-01-23 2009-01-21 3.652 23,424,431 +43,821 0.53% 85,539,132
2009-01-22 2009-01-20 3.811 23,380,610 +183,563 0.53% 89,105,977
2009-01-21 2009-01-19 3.811 23,197,047 -690 0.52% 88,406,399
2009-01-20 2009-01-16 3.782 23,197,737 -4,140 0.52% 87,736,717
2009-01-19 2009-01-15 3.855 23,201,877 +7,591 0.52% 89,433,454
2009-01-16 2009-01-14 3.971 23,194,286 +206,681 0.52% 92,093,042
2009-01-15 2009-01-13 3.695 22,987,605 +345 0.52% 84,943,305
2009-01-14 2009-01-12 3.695 22,987,260 -6,901 0.52% 84,942,030
2009-01-09 2009-01-07 4.304 22,994,161 -6,901 0.52% 98,962,183
2009-01-08 2009-01-06 4.565 23,001,062 +345 0.52% 104,991,392
2009-01-07 2009-01-05 4.550 23,000,717 +345 0.52% 104,656,516
2009-01-06 2009-01-02 4.173 23,000,372 -4,140 0.52% 95,989,250
2009-01-02 2008-12-29 3.782 23,004,512 +138,018 0.52% 87,005,916
2008-12-30 2008-12-24 3.623 22,866,494 -690 0.52% 82,838,999
2008-12-29 2008-12-22 3.739 22,867,184 +345 0.52% 85,492,426
2008-12-23 2008-12-19 4.130 22,866,839 +1,380 0.52% 94,437,883
2008-12-19 2008-12-17 3.347 22,865,459 +6,901 0.52% 76,539,770
2008-12-18 2008-12-16 3.188 22,858,558 +10,351 0.52% 72,873,019
2008-12-16 2008-12-12 3.188 22,848,207 -3,451 0.52% 72,840,020
2008-12-15 2008-12-11 3.463 22,851,658 +138,018 0.52% 79,142,701
2008-12-12 2008-12-10 3.333 22,713,640 -345 0.51% 75,702,431
2008-12-10 2008-12-08 3.217 22,713,985 +690 0.51% 73,070,412
2008-12-08 2008-12-04 2.724 22,713,295 -50,376 0.51% 61,877,569
2008-12-05 2008-12-03 2.753 22,763,671 +345 0.51% 62,674,539
2008-12-03 2008-12-01 2.753 22,763,326 +345 0.51% 62,673,589
2008-12-02 2008-11-28 2.623 22,762,981 -345 0.51% 59,703,936
2008-12-01 2008-11-27 2.623 22,763,326 +21,048 0.51% 59,704,841
2008-11-28 2008-11-26 2.594 22,742,278 +690 0.51% 58,990,523
2008-11-26 2008-11-24 2.463 22,741,588 +2,415 0.51% 56,022,819
2008-11-25 2008-11-21 2.536 22,739,173 +2,415 0.51% 57,664,425
2008-11-21 2008-11-19 2.608 22,736,758 -1,725 0.51% 59,305,681
2008-11-20 2008-11-18 2.768 22,738,483 +36,920 0.51% 62,934,691
2008-11-19 2008-11-17 3.043 22,701,563 +690 0.51% 69,082,859
2008-11-18 2008-11-14 2.971 22,700,873 -5,521 0.51% 67,435,979
2008-11-17 2008-11-13 2.869 22,706,394 +690 0.51% 65,149,128
2008-11-14 2008-11-12 2.971 22,705,704 -2,760 0.51% 67,450,331
2008-11-13 2008-11-11 2.942 22,708,464 +690 0.51% 66,800,398
2008-11-12 2008-11-10 2.869 22,707,774 +3,450 0.51% 65,153,088
2008-11-11 2008-11-07 2.405 22,704,324 -1,380 0.51% 54,614,997
2008-11-10 2008-11-06 2.348 22,705,704 +3,106 0.51% 53,302,212
2008-11-07 2008-11-05 2.565 22,702,598 +690 0.51% 58,229,636
2008-11-06 2008-11-04 2.391 22,701,908 +1,380 0.51% 54,280,214
2008-11-05 2008-11-03 2.391 22,700,528 -2,415 0.51% 54,276,915
2008-10-31 2008-10-29 1.927 22,702,943 +1,725 0.51% 43,755,137
2008-10-30 2008-10-28 1.739 22,701,218 -4,141 0.51% 39,475,320
2008-10-29 2008-10-27 1.724 22,705,359 +13,802 0.51% 39,153,499
2008-10-28 2008-10-24 1.956 22,691,557 +2,415 0.51% 44,390,835
2008-10-27 2008-10-23 2.290 22,689,142 +6,556 0.51% 51,948,189
2008-10-24 2008-10-22 2.217 22,682,586 +690 0.51% 50,289,723
2008-10-23 2008-10-21 2.319 22,681,896 -690 0.51% 52,588,961
2008-10-22 2008-10-20 2.478 22,682,586 +275,000 0.51% 56,206,161
2008-10-21 2008-10-17 2.536 22,407,586 -690 0.51% 56,823,551
2008-10-17 2008-10-15 2.681 22,408,276 -345 0.51% 60,072,461
2008-10-16 2008-10-14 3.087 22,408,621 -8,281 0.51% 69,165,574
2008-10-14 2008-10-10 3.145 22,416,902 +9,316 0.51% 70,490,498
2008-10-13 2008-10-09 3.478 22,407,586 -345 0.51% 77,929,441
2008-10-10 2008-10-08 3.449 22,407,931 -5,865 0.51% 77,281,219
2008-10-09 2008-10-06 3.913 22,413,796 +345 0.51% 87,694,918
2008-10-08 2008-10-03 4.217 22,413,451 +345 0.51% 94,514,180
2008-10-06 2008-10-02 4.246 22,413,106 -5,866 0.51% 95,162,297
2008-10-03 2008-09-30 3.869 22,418,972 +345 0.51% 86,740,557
2008-10-02 2008-09-29 3.985 22,418,627 +1,380 0.51% 89,338,150
2008-09-30 2008-09-26 3.898 22,417,247 +6,901 0.51% 87,383,575
2008-09-29 2008-09-25 3.956 22,410,346 +345 0.51% 88,655,658
2008-09-26 2008-09-24 3.884 22,410,001 +2,760 0.51% 87,030,588
2008-09-25 2008-09-23 3.869 22,407,241 -2,070 0.51% 86,695,169
2008-09-24 2008-09-22 4.202 22,409,311 +33,469 0.51% 94,171,991
2008-09-23 2008-09-19 4.043 22,375,842 +346 0.50% 90,464,636
2008-09-22 2008-09-18 3.420 22,375,496 +8,626 0.50% 76,520,874
2008-09-19 2008-09-17 3.739 22,366,870 +30,364 0.50% 83,621,927
2008-09-18 2008-09-16 3.985 22,336,506 +2,070 0.50% 89,010,898
2008-09-16 2008-09-11 4.854 22,334,436 +345 0.50% 108,421,409
2008-09-12 2008-09-10 5.362 22,334,091 -2,070 0.50% 119,747,169
2008-09-11 2008-09-09 5.463 22,336,161 -2,761 0.50% 122,023,965
2008-09-10 2008-09-08 5.536 22,338,922 +345 0.50% 123,657,603
2008-09-09 2008-09-05 5.651 22,338,577 +345 0.50% 126,245,341
2008-09-08 2008-09-04 5.869 22,338,232 -690 0.50% 131,098,907
2008-09-04 2008-09-02 5.941 22,338,922 +345 0.50% 132,721,511
2008-09-03 2008-09-01 6.086 22,338,577 +57,278 0.50% 135,956,521
2008-09-02 2008-08-29 6.376 22,281,299 +8,281 0.50% 142,065,437
2008-09-01 2008-08-28 6.376 22,273,018 -3,451 0.50% 142,012,638
2008-08-28 2008-08-26 6.347 22,276,469 +1,035 0.50% 141,389,029
2008-08-25 2008-08-20 6.419 22,275,434 -2,070 0.50% 142,996,415
2008-08-21 2008-08-19 6.231 22,277,504 +345 0.50% 138,813,030
2008-08-20 2008-08-18 6.593 22,277,159 +1,725 0.50% 146,881,281
2008-08-19 2008-08-15 6.840 22,275,434 -345 0.50% 152,357,354
2008-08-13 2008-08-11 6.956 22,275,779 +242,566 0.50% 154,942,082
2008-08-11 2008-08-07 7.245 22,033,213 -345 0.50% 159,640,503
2008-08-08 2008-08-05 7.245 22,033,558 +690 0.50% 159,643,002
2008-08-07 2008-08-04 7.593 22,032,868 +285,697 0.50% 167,300,627
2008-08-04 2008-07-31 7.854 21,747,171 +60,038 0.49% 170,803,712
2008-08-01 2008-07-30 7.927 21,687,133 -345 0.49% 171,903,500
2008-07-31 2008-07-29 7.811 21,687,478 -345 0.49% 169,392,067
2008-07-30 2008-07-28 7.984 21,687,823 +1,380 0.49% 173,166,073
2008-07-29 2008-07-25 7.521 21,686,443 -345 0.49% 163,098,863
2008-07-28 2008-07-24 7.666 21,686,788 -345 0.49% 166,244,067
2008-07-24 2008-07-22 7.608 21,687,133 +2,070 0.49% 164,989,648
2008-07-23 2008-07-21 7.419 21,685,063 +1,035 0.49% 160,888,832
2008-07-18 2008-07-16 6.999 21,684,028 -9,661 0.49% 151,768,744
2008-07-17 2008-07-15 7.289 21,693,689 +2,415 0.49% 158,123,582
2008-07-15 2008-07-11 7.796 21,691,274 -28,293 0.49% 169,107,390
2008-07-14 2008-07-10 7.767 21,719,567 +227,729 0.49% 168,698,493
2008-07-11 2008-07-09 7.796 21,491,838 +3,795 0.48% 167,552,566
2008-07-09 2008-07-07 7.767 21,488,043 +345 0.48% 166,900,218
2008-07-04 2008-07-02 7.825 21,487,698 +247,052 0.48% 168,143,042
2008-07-03 2008-06-30 8.231 21,240,646 +52,447 0.48% 174,828,128
2008-07-02 2008-06-27 8.405 21,188,199 +6,901 0.48% 178,080,877
2008-06-30 2008-06-26 8.579 21,181,298 -345 0.48% 181,706,108
2008-06-26 2008-06-24 8.477 21,181,643 +690 0.48% 179,560,481
2008-06-25 2008-06-23 8.419 21,180,953 +345 0.48% 178,326,908
2008-06-24 2008-06-20 8.289 21,180,608 -345 0.48% 175,561,669
2008-06-23 2008-06-19 8.405 21,180,953 -345 0.48% 178,019,977
2008-06-20 2008-06-18 8.695 21,181,298 +690 0.48% 184,161,596
2008-06-18 2008-06-16 8.738 21,180,608 +2,070 0.48% 185,076,375
2008-06-13 2008-06-11 8.651 21,178,538 +345 0.48% 183,216,911
2008-06-12 2008-06-10 8.506 21,178,193 +210,477 0.48% 180,145,017
2008-06-11 2008-06-06 9.129 20,967,716 -345 0.47% 191,419,829
2008-06-10 2008-06-05 9.086 20,968,061 +345 0.47% 190,511,441
2008-06-06 2008-06-04 9.629 20,967,716 +2,415 0.47% 201,889,804
2008-06-05 2008-06-03 9.614 20,965,301 +551,874 0.47% 201,554,547
2008-06-04 2008-06-02 9.852 20,413,427 +296,669 0.47% 201,109,641
2008-06-02 2008-05-29 9.048 20,116,758 +336 0.47% 182,020,604
2008-05-30 2008-05-28 9.033 20,116,422 -3,360 0.47% 181,718,193
2008-05-28 2008-05-26 8.989 20,119,782 +1,680 0.47% 180,850,282
2008-05-27 2008-05-23 9.093 20,118,102 +336 0.47% 182,930,953
2008-05-26 2008-05-22 9.286 20,117,766 +336 0.47% 186,819,981
2008-05-23 2008-05-21 9.346 20,117,430 +672 0.47% 188,014,404
2008-05-22 2008-05-20 8.840 20,116,758 +336 0.47% 177,829,340
2008-05-21 2008-05-19 8.929 20,116,422 +1,343 0.47% 179,622,596
2008-05-20 2008-05-16 8.855 20,115,079 +672 0.47% 178,113,849
2008-05-19 2008-05-15 8.914 20,114,407 +4,032 0.47% 179,305,263
2008-05-16 2008-05-14 8.974 20,110,375 +672 0.47% 180,466,444
2008-05-15 2008-05-13 8.914 20,109,703 +226,113 0.47% 179,263,330
2008-05-14 2008-05-09 8.929 19,883,590 +336 0.46% 177,543,604
2008-05-13 2008-05-08 8.840 19,883,254 -1,344 0.46% 175,765,197
2008-05-09 2008-05-07 8.736 19,884,598 +672 0.46% 173,705,631
2008-05-08 2008-05-06 9.108 19,883,926 +672 0.46% 181,097,536
2008-05-07 2008-05-05 9.123 19,883,254 -4,367 0.46% 181,387,316
2008-05-06 2008-05-02 9.257 19,887,621 +244,928 0.46% 184,090,849
2008-05-05 2008-04-30 9.271 19,642,693 +58,124 0.46% 182,115,981
2008-05-02 2008-04-29 9.286 19,584,569 -7,056 0.45% 181,868,544
2008-04-30 2008-04-28 8.944 19,591,625 +2,016 0.45% 175,228,165
2008-04-29 2008-04-25 9.078 19,589,609 +336 0.45% 177,833,913
2008-04-28 2008-04-24 9.152 19,589,273 +336 0.45% 179,288,492
2008-04-25 2008-04-23 8.676 19,588,937 -5,375 0.45% 169,956,745
2008-04-24 2008-04-22 8.423 19,594,312 +336 0.45% 165,046,163
2008-04-22 2008-04-18 7.902 19,593,976 +4,703 0.45% 154,837,473
2008-04-18 2008-04-16 7.813 19,589,273 -672 0.45% 153,051,152
2008-04-16 2008-04-14 7.917 19,589,945 -1,680 0.45% 155,097,154
2008-04-15 2008-04-11 8.200 19,591,625 -1,008 0.45% 160,650,114
2008-04-14 2008-04-10 8.274 19,592,633 +215,026 0.45% 162,116,260
2008-04-11 2008-04-09 8.304 19,377,607 +2,352 0.45% 160,913,812
2008-04-10 2008-04-08 8.498 19,375,255 +2,016 0.45% 164,642,714
2008-04-09 2008-04-07 8.587 19,373,239 +1,008 0.45% 166,355,449
2008-04-08 2008-04-03 8.036 19,372,231 +336 0.45% 155,679,841
2008-04-07 2008-04-02 7.709 19,371,895 +242,576 0.45% 149,334,739
2008-04-03 2008-04-01 7.843 19,129,319 -41,325 0.44% 150,026,890
2008-04-02 2008-03-31 7.813 19,170,644 +51,741 0.44% 149,780,400
2008-04-01 2008-03-28 7.858 19,118,903 +1,344 0.44% 150,229,725
2008-03-31 2008-03-27 7.873 19,117,559 +336 0.44% 150,503,671
2008-03-28 2008-03-26 7.843 19,117,223 +336 0.44% 149,932,023
2008-03-27 2008-03-25 7.307 19,116,887 +2,351 0.44% 139,687,533
2008-03-26 2008-03-20 6.682 19,114,536 +336 0.44% 127,722,991
2008-03-19 2008-03-17 7.084 19,114,200 -1,344 0.44% 135,401,058
2008-03-18 2008-03-14 7.992 19,115,544 -1,343 0.44% 152,763,615
2008-03-17 2008-03-13 7.798 19,116,887 +1,343 0.44% 149,075,900
2008-03-14 2008-03-12 7.902 19,115,544 +336 0.44% 151,056,759
2008-03-12 2008-03-10 8.096 19,115,208 +216,034 0.44% 154,752,227
2008-03-11 2008-03-07 8.349 18,899,174 +336 0.44% 157,784,619
2008-03-10 2008-03-06 8.840 18,898,838 +672 0.44% 167,063,097
2008-03-05 2008-03-03 8.855 18,898,166 +217,714 0.44% 167,338,398
2008-03-04 2008-02-29 9.167 18,680,452 +51,741 0.43% 171,248,617
2008-03-03 2008-02-28 9.063 18,628,711 +672 0.43% 168,833,677
2008-02-29 2008-02-27 8.989 18,628,039 -6,048 0.43% 167,441,481
2008-02-27 2008-02-25 8.810 18,634,087 +2,016 0.43% 164,168,113
2008-02-26 2008-02-22 8.989 18,632,071 +672 0.43% 167,477,724
2008-02-25 2008-02-21 9.450 18,631,399 +1,344 0.43% 176,067,084
2008-02-22 2008-02-20 9.554 18,630,055 +336 0.43% 177,995,141
2008-02-21 2008-02-19 9.018 18,629,719 +14,447 0.43% 168,011,074
2008-02-20 2008-02-18 8.512 18,615,272 +2,016 0.43% 158,461,731
2008-02-19 2008-02-15 8.200 18,613,256 +336 0.43% 152,627,549
2008-02-18 2008-02-14 7.649 18,612,920 +336 0.43% 142,375,942
2008-02-15 2008-02-13 7.560 18,612,584 +336 0.43% 140,711,426
2008-02-14 2008-02-12 7.664 18,612,248 +7,391 0.43% 142,647,788
2008-02-13 2008-02-11 7.917 18,604,857 +216,034 0.43% 147,298,034
2008-02-12 2008-02-06 8.096 18,388,823 -336 0.43% 148,871,585
2008-02-11 2008-02-04 7.962 18,389,159 +279,198 0.43% 146,411,311
2008-02-05 2008-02-01 7.709 18,109,961 +7,728 0.42% 139,606,698
2008-02-04 2008-01-31 7.783 18,102,233 +58,796 0.42% 140,894,104
2008-02-01 2008-01-30 8.111 18,043,437 +1,344 0.42% 146,343,942
2008-01-31 2008-01-29 8.736 18,042,093 +672 0.42% 157,610,084
2008-01-30 2008-01-28 8.721 18,041,421 -30,574 0.42% 157,335,722
2008-01-29 2008-01-25 9.108 18,071,995 -33,598 0.42% 164,594,948
2008-01-28 2008-01-24 8.706 18,105,593 +672 0.42% 157,625,908
2008-01-25 2008-01-23 8.989 18,104,921 +6,047 0.42% 162,739,341
2008-01-24 2008-01-22 8.512 18,098,874 +1,680 0.42% 154,065,914
2008-01-23 2008-01-21 10.239 18,097,194 +1,344 0.42% 185,292,850
2008-01-22 2008-01-18 11.013 18,095,850 +5,376 0.42% 199,282,741
2008-01-21 2008-01-17 11.102 18,090,474 +336 0.42% 200,838,863
2008-01-18 2008-01-16 11.042 18,090,138 +1,008 0.42% 199,758,269
2008-01-17 2008-01-15 11.414 18,089,130 +2,687 0.42% 206,477,163
2008-01-16 2008-01-14 11.563 18,086,443 +3,360 0.42% 209,138,103
2008-01-15 2008-01-11 12.054 18,083,083 +672 0.42% 217,979,913
2008-01-14 2008-01-10 12.010 18,082,411 +214,690 0.42% 217,164,510
2008-01-11 2008-01-09 11.295 17,867,721 +1,008 0.41% 201,822,657
2008-01-10 2008-01-08 10.715 17,866,713 +1,344 0.41% 191,441,522
2008-01-09 2008-01-07 11.087 17,865,369 +3,696 0.41% 198,073,896
2008-01-08 2008-01-04 11.295 17,861,673 +2,016 0.41% 201,754,342
2008-01-07 2008-01-03 11.786 17,859,657 +1,344 0.41% 210,502,509
2008-01-04 2008-01-02 11.906 17,858,313 +269,118 0.41% 212,612,796
2008-01-03 2007-12-31 10.864 17,589,195 +54,429 0.41% 191,085,531
2008-01-02 2007-12-27 11.578 17,534,766 +7,727 0.41% 203,019,873
2007-12-28 2007-12-24 12.159 17,527,039 -5,712 0.41% 213,103,013
2007-12-27 2007-12-20 12.322 17,532,751 +3,696 0.41% 216,042,594
2007-12-21 2007-12-19 12.456 17,529,055 +1,008 0.41% 218,344,845
2007-12-20 2007-12-18 12.441 17,528,047 +672 0.41% 218,071,438
2007-12-19 2007-12-17 12.754 17,527,375 +1,344 0.41% 223,540,738
2007-12-18 2007-12-14 13.007 17,526,031 +3,024 0.41% 227,957,554
2007-12-17 2007-12-13 13.022 17,523,007 +2,352 0.41% 228,178,998
2007-12-14 2007-12-12 13.617 17,520,655 +2,016 0.41% 238,578,011
2007-12-13 2007-12-11 13.766 17,518,639 +2,015 0.40% 241,157,669
2007-12-12 2007-12-10 13.706 17,516,624 +219,394 0.40% 240,087,207
2007-12-11 2007-12-07 13.974 17,297,230 +4,368 0.40% 241,713,626
2007-12-10 2007-12-06 14.123 17,292,862 +5,376 0.40% 244,226,097
2007-12-07 2007-12-05 14.108 17,287,486 +3,023 0.40% 243,892,901
2007-12-06 2007-12-04 14.093 17,284,463 +5,040 0.40% 243,593,026
2007-12-05 2007-12-03 14.034 17,279,423 +259,039 0.40% 242,493,393
2007-12-04 2007-11-30 14.197 17,020,384 +61,148 0.39% 241,644,386
2007-12-03 2007-11-29 13.260 16,959,236 +2,016 0.39% 224,875,928
2007-11-30 2007-11-28 13.141 16,957,220 +57,385 0.39% 222,830,348
2007-11-29 2007-11-27 12.382 16,899,835 -60,812 0.39% 209,249,665
2007-11-28 2007-11-26 12.709 16,960,647 +4,368 0.39% 215,555,579
2007-11-27 2007-11-23 12.426 16,956,279 +2,688 0.39% 210,705,567
2007-11-26 2007-11-22 12.903 16,953,591 +1,679 0.39% 218,745,829
2007-11-23 2007-11-21 13.453 16,951,912 +2,016 0.39% 228,058,414
2007-11-22 2007-11-20 14.019 16,949,896 +21,503 0.39% 237,616,679
2007-11-21 2007-11-19 14.093 16,928,393 +8,063 0.39% 238,574,868
2007-11-20 2007-11-16 14.108 16,920,330 +4,704 0.39% 238,713,042
2007-11-19 2007-11-15 14.331 16,915,626 +3,024 0.39% 242,422,733
2007-11-16 2007-11-14 14.584 16,912,602 +4,032 0.39% 246,658,159
2007-11-15 2007-11-13 14.495 16,908,570 +1,344 0.39% 245,089,563
2007-11-14 2007-11-12 14.748 16,907,226 +220,065 0.39% 249,347,486
2007-11-13 2007-11-09 15.477 16,687,161 +6,048 0.39% 258,270,484
2007-11-12 2007-11-08 15.477 16,681,113 +22,510 0.39% 258,176,878
2007-11-09 2007-11-07 15.834 16,658,603 +4,704 0.39% 263,778,374
2007-11-08 2007-11-06 15.566 16,653,899 -1,005,247 0.38% 259,242,733
2007-11-07 2007-11-05 15.120 17,659,146 +8,400 0.41% 267,006,839
2007-11-06 2007-11-02 15.447 17,650,746 +242,576 0.41% 272,658,725
2007-11-05 2007-11-01 15.686 17,408,170 +7,728 0.40% 273,056,620
2007-11-02 2007-10-31 15.596 17,400,442 +57,788 0.40% 271,381,691
2007-11-01 2007-10-30 15.894 17,342,654 +3,360 0.40% 275,642,254
2007-10-31 2007-10-29 16.162 17,339,294 -14,111 0.40% 280,233,607
2007-10-30 2007-10-26 16.281 17,353,405 -15,455 0.40% 282,527,681
2007-10-29 2007-10-25 15.447 17,368,860 +11,087 0.40% 268,304,310
2007-10-26 2007-10-24 15.596 17,357,773 +8,399 0.40% 270,716,214
2007-10-25 2007-10-23 16.162 17,349,374 -226,785 0.40% 280,396,517
2007-10-24 2007-10-22 16.043 17,576,159 -213,010 0.41% 281,969,227
2007-10-23 2007-10-18 16.757 17,789,169 -572,843 0.41% 298,093,861
2007-10-22 2007-10-17 17.263 18,362,012 +2,688 0.42% 316,983,924
2007-10-18 2007-10-16 17.650 18,359,324 +12,767 0.42% 324,041,293
2007-10-17 2007-10-15 18.126 18,346,557 +20,831 0.42% 332,552,980
2007-10-16 2007-10-12 18.364 18,325,726 -3,696 0.42% 336,538,945
2007-10-15 2007-10-11 18.662 18,329,422 +8,400 0.42% 342,062,360
2007-10-12 2007-10-10 18.543 18,321,022 +92,058 0.42% 339,724,384
2007-10-11 2007-10-09 18.751 18,228,964 +10,079 0.42% 341,815,312
2007-10-10 2007-10-08 18.721 18,218,885 -121,960 0.42% 341,084,054
2007-10-09 2007-10-05 19.227 18,340,845 +3,024 0.42% 352,647,521
2007-10-08 2007-10-04 18.960 18,337,821 +12,095 0.42% 347,677,141
2007-10-05 2007-10-03 19.049 18,325,726 +17,135 0.42% 349,084,157
2007-10-04 2007-10-02 18.662 18,308,591 +234,848 0.42% 341,673,613
2007-10-03 2007-09-28 18.335 18,073,743 -420,308 0.42% 331,373,512
2007-10-02 2007-09-27 18.632 18,494,051 +8,063 0.43% 344,584,200
2007-09-28 2007-09-25 18.751 18,485,988 -2,688 0.43% 346,634,825
2007-09-27 2007-09-24 18.930 18,488,676 +17,807 0.43% 349,986,993
2007-09-25 2007-09-21 19.079 18,470,869 +6,720 0.43% 352,398,730
2007-09-24 2007-09-20 18.870 18,464,149 +336,650 0.43% 348,423,573
2007-09-21 2007-09-19 19.108 18,127,499 +2,343,783 0.42% 346,387,247
2007-09-20 2007-09-18 19.079 15,783,716 +275,503 0.36% 301,131,553
2007-09-19 2007-09-17 19.287 15,508,213 +8,399 0.36% 299,106,423
2007-09-18 2007-09-14 18.930 15,499,814 +5,712 0.36% 293,408,424
2007-09-17 2007-09-13 19.019 15,494,102 +4,031 0.36% 294,683,789
2007-09-14 2007-09-12 19.198 15,490,071 +4,368 0.36% 297,373,387
2007-09-13 2007-09-11 19.227 15,485,703 +27,550 0.36% 297,750,446
2007-09-12 2007-09-10 19.227 15,458,153 +123,976 0.36% 297,220,730
2007-09-11 2007-09-07 19.436 15,334,177 +373,608 0.35% 298,031,816
2007-09-10 2007-09-06 19.495 14,960,569 +8,399 0.35% 291,661,018
2007-09-07 2007-09-05 19.376 14,952,170 -59,804 0.35% 289,717,141
2007-09-06 2007-09-04 19.168 15,011,974 +15,791 0.35% 287,748,221
2007-09-05 2007-09-03 18.245 14,996,183 +208,307 0.35% 273,608,876
2007-09-04 2007-08-31 18.126 14,787,876 +67,531 0.34% 268,047,690
2007-09-03 2007-08-30 18.126 14,720,345 +15,455 0.34% 266,823,611
2007-08-31 2007-08-29 18.245 14,704,890 +7,728 0.34% 268,294,167
2007-08-30 2007-08-28 18.632 14,697,162 +8,399 0.34% 273,839,940
2007-08-29 2007-08-27 19.198 14,688,763 +24,191 0.34% 281,990,135
2007-08-28 2007-08-24 18.454 14,664,572 +268,110 0.34% 270,613,874
2007-08-27 2007-08-23 18.602 14,396,462 +117,929 0.33% 267,808,754
2007-08-24 2007-08-22 18.037 14,278,533 -73,580 0.33% 257,540,296
2007-08-23 2007-08-21 18.067 14,352,113 +8,736 0.33% 259,294,624
2007-08-22 2007-08-20 18.305 14,343,377 +160,732 0.33% 262,552,106
2007-08-21 2007-08-17 18.989 14,182,645 +4,367 0.33% 269,318,934
2007-08-20 2007-08-16 18.989 14,178,278 +7,392 0.33% 269,236,008
2007-08-17 2007-08-15 18.989 14,170,886 +125,656 0.33% 269,095,639
2007-08-16 2007-08-14 19.317 14,045,230 +7,055 0.32% 271,307,956
2007-08-15 2007-08-13 19.108 14,038,175 +10,080 0.32% 268,246,866
2007-08-14 2007-08-10 19.108 14,028,095 +14,783 0.32% 268,054,253
2007-08-13 2007-08-09 19.585 14,013,312 +8,735 0.32% 274,445,214
2007-08-10 2007-08-08 19.317 14,004,577 +13,103 0.32% 270,522,672
2007-08-09 2007-08-07 18.573 13,991,474 -28,222 0.32% 259,858,565
2007-08-08 2007-08-06 19.079 14,019,696 -37,965 0.32% 267,476,482
2007-08-07 2007-08-03 19.823 14,057,661 -71,900 0.32% 278,661,052
2007-08-06 2007-08-02 20.031 14,129,561 -172,357 0.33% 283,030,155
2007-08-03 2007-08-01 20.745 14,301,918 +31,246 0.33% 296,698,970
2007-08-02 2007-07-31 21.638 14,270,672 +93,738 0.33% 308,793,259
2007-08-01 2007-07-30 21.370 14,176,934 +201,923 0.33% 302,967,287
2007-07-31 2007-07-27 20.031 13,975,011 +52,077 0.32% 279,934,354
2007-07-30 2007-07-26 19.733 13,922,934 +14,447 0.32% 274,747,196
2007-07-27 2007-07-25 19.108 13,908,487 +266,431 0.32% 265,768,738
2007-07-26 2007-07-24 18.335 13,642,056 +38,637 0.32% 250,120,632
2007-07-25 2007-07-23 17.531 13,603,419 +11,607,709 0.31% 238,480,210
2007-07-24 2007-07-20 16.608 1,995,710 +31,582 0.05% 33,145,197
2007-07-23 2007-07-19 16.489 1,964,128 +83,994 0.05% 32,386,836
2007-07-20 2007-07-18 15.805 1,880,134 +381,671 0.04% 29,714,765
2007-07-19 2007-07-17 15.864 1,498,463 +644,743 0.04% 23,771,808
2007-07-18 2007-07-16 15.388 853,720 0.02% 13,136,963

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top