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: OCBC BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.250 12,002,697 +0 0.29% 51,011,462
2025-10-13 2025-10-09 4.260 12,002,697 +0 0.29% 51,131,489
2025-10-10 2025-10-08 3.870 12,002,697 +0 0.29% 46,450,437
2025-10-09 2025-10-06 3.900 12,002,697 +0 0.29% 46,810,518
2025-10-08 2025-10-03 3.880 12,002,697 +0 0.29% 46,570,464
2025-10-06 2025-10-02 3.880 12,002,697 +0 0.29% 46,570,464
2025-10-03 2025-09-30 3.930 12,002,697 +0 0.29% 47,170,599
2025-10-02 2025-09-29 3.800 12,002,697 +0 0.29% 45,610,249
2025-09-30 2025-09-26 3.750 12,002,697 +0 0.29% 45,010,114
2025-09-29 2025-09-25 3.750 12,002,697 +0 0.29% 45,010,114
2025-09-26 2025-09-24 3.760 12,002,697 +0 0.29% 45,130,141
2025-09-25 2025-09-23 3.770 12,002,697 +0 0.29% 45,250,168
2025-09-24 2025-09-22 3.770 12,002,697 +0 0.29% 45,250,168
2025-09-23 2025-09-19 3.760 12,002,697 -9,000 0.29% 45,130,141
2025-08-29 2025-08-27 4.000 12,011,697 -225,000 0.29% 48,046,788
2025-08-12 2025-08-08 4.050 12,236,697 +1,000 0.29% 49,558,623
2025-07-28 2025-07-24 4.150 12,235,697 -2,000 0.29% 50,778,143
2025-07-24 2025-07-22 4.160 12,237,697 -748,000 0.29% 50,908,820
2025-07-23 2025-07-21 3.980 12,985,697 -147,000 0.31% 51,683,074
2025-07-22 2025-07-18 3.840 13,132,697 -31,000 0.31% 50,429,556
2025-07-16 2025-07-14 3.900 13,163,697 -95,000 0.31% 51,338,418
2025-07-15 2025-07-11 3.800 13,258,697 -25,000 0.32% 50,383,049
2025-07-14 2025-07-10 3.790 13,283,697 -120,000 0.32% 50,345,212
2025-07-10 2025-07-08 4.065 13,403,697 +298,000 0.32% 54,488,084
2025-07-09 2025-07-07 4.055 13,105,697 +661,396 0.31% 53,138,645
2025-07-04 2025-07-02 4.055 12,444,301 -9,495 0.31% 50,456,935
2025-07-03 2025-06-30 3.960 12,453,796 -21,839 0.31% 49,315,021
2025-07-02 2025-06-27 3.981 12,475,635 -4,748 0.31% 49,664,273
2025-06-30 2025-06-26 4.002 12,480,383 -6,647 0.31% 49,946,049
2025-06-27 2025-06-25 4.002 12,487,030 +950 0.31% 49,972,650
2025-06-23 2025-06-19 3.855 12,486,080 -24,688 0.31% 48,127,890
2025-06-20 2025-06-18 3.970 12,510,768 -39,880 0.31% 49,672,378
2025-06-19 2025-06-17 3.991 12,550,648 -28,486 0.31% 50,095,070
2025-06-17 2025-06-13 3.918 12,579,134 -47,477 0.31% 49,281,431
2025-06-12 2025-06-10 3.886 12,626,611 +3,064,979 0.32% 49,068,501
2025-05-15 2025-05-13 3.675 9,561,632 +1,899 0.24% 35,143,667
2025-03-26 2025-03-24 4.181 9,559,733 +949 0.24% 39,969,241
2025-03-10 2025-03-06 4.097 9,558,784 -949 0.24% 39,159,927
2025-02-19 2025-02-17 4.034 9,559,733 +23,439 0.24% 38,559,746
2024-10-10 2024-10-08 4.402 9,536,294 +950 0.24% 41,980,300
2024-10-08 2024-10-04 4.844 9,535,344 +949 0.24% 46,193,814
2024-10-03 2024-09-30 4.297 9,534,395 -949 0.24% 40,967,827
2024-10-02 2024-09-27 4.034 9,535,344 -142,430 0.24% 38,461,371
2024-09-17 2024-09-13 3.296 9,677,774 -94,954 0.24% 31,901,378
2024-08-15 2024-08-13 3.855 9,772,728 +950 0.24% 37,669,211
2024-08-13 2024-08-09 3.812 9,771,778 +123,439 0.24% 37,253,904
2024-08-05 2024-08-01 4.055 9,648,339 -22,789 0.24% 39,120,366
2024-08-02 2024-07-31 4.012 9,671,128 -29,435 0.24% 38,805,362
2024-07-22 2024-07-18 4.076 9,700,563 -8,546 0.24% 39,536,437
2024-07-18 2024-07-16 4.533 9,709,109 +515,597 0.24% 44,008,203
2024-07-17 2024-07-15 4.600 9,193,512 +737,018 0.23% 42,287,001
2024-07-05 2024-07-03 4.979 8,456,494 -111,964 0.22% 42,106,916
2024-07-04 2024-07-02 4.801 8,568,458 -44,786 0.23% 41,133,849
2024-07-03 2024-06-28 4.812 8,613,244 -8,958 0.23% 41,445,010
2024-06-27 2024-06-25 4.868 8,622,202 -8,957 0.23% 41,969,414
2024-06-25 2024-06-21 4.789 8,631,159 -18,810 0.23% 41,338,493
2024-06-21 2024-06-19 4.778 8,649,969 +721,950 0.23% 41,332,012
2024-06-20 2024-06-18 4.655 7,928,019 +895 0.21% 36,908,718
2024-03-26 2024-03-22 4.309 7,927,124 -28,466 0.21% 34,161,048
2024-03-15 2024-03-13 4.231 7,955,590 +896 0.21% 33,661,993
2023-11-24 2023-11-22 3.963 7,954,694 -80,615 0.21% 31,526,812
2023-08-03 2023-08-01 5.783 8,035,309 -31,350 0.21% 46,468,705
2023-08-02 2023-07-31 5.705 8,066,659 -8,957 0.21% 46,019,598
2023-08-01 2023-07-28 5.537 8,075,616 -82,217 0.21% 44,718,329
2023-07-27 2023-07-25 5.738 8,157,833 -144,211 0.22% 46,812,966
2023-07-20 2023-07-18 5.936 8,302,044 +60,013 0.22% 49,284,398
2023-07-19 2023-07-14 6.088 8,242,031 +352,416 0.22% 50,177,773
2023-07-05 2023-07-03 6.158 7,889,615 -10,289 0.22% 48,584,347
2023-07-04 2023-06-30 6.030 7,899,904 -15,434 0.22% 47,634,213
2023-06-30 2023-06-28 5.995 7,915,338 -857 0.22% 47,450,328
2023-06-29 2023-06-27 6.041 7,916,195 -33,439 0.22% 47,824,769
2023-06-21 2023-06-19 6.018 7,949,634 +200,636 0.22% 47,841,355
2023-05-08 2023-05-04 7.208 7,748,998 -215,213 0.21% 55,852,249
2023-05-05 2023-05-03 6.928 7,964,211 -11,146 0.22% 55,174,174
2023-05-03 2023-04-28 7.021 7,975,357 -128,613 0.22% 55,995,518
2023-05-02 2023-04-27 6.893 8,103,970 -17,148 0.22% 55,858,844
2023-04-26 2023-04-24 6.858 8,121,118 -26,580 0.23% 55,692,894
2023-04-25 2023-04-21 6.753 8,147,698 -36,012 0.23% 55,019,942
2023-04-24 2023-04-20 6.788 8,183,710 -157,765 0.23% 55,549,462
2023-04-21 2023-04-19 6.485 8,341,475 -13,719 0.23% 54,090,909
2023-04-20 2023-04-18 6.613 8,355,194 -5,144 0.23% 55,251,775
2023-04-19 2023-04-17 6.660 8,360,338 -80,598 0.23% 55,675,815
2023-04-18 2023-04-14 6.345 8,440,936 -24,008 0.23% 53,554,522
2023-04-14 2023-04-12 6.240 8,464,944 -32,581 0.23% 52,818,311
2023-03-27 2023-03-23 6.228 8,497,525 -35,155 0.24% 52,922,499
2023-03-23 2023-03-21 6.076 8,532,680 -8,574 0.24% 51,847,739
2023-03-21 2023-03-17 6.298 8,541,254 -33,439 0.24% 53,792,538
2023-03-17 2023-03-15 6.158 8,574,693 -54,875 0.24% 52,803,066
2023-03-16 2023-03-14 5.738 8,629,568 -16,291 0.24% 49,517,738
2023-03-15 2023-03-13 5.796 8,645,859 -7,717 0.24% 50,115,397
2023-03-14 2023-03-10 5.388 8,653,576 -10,289 0.24% 46,627,725
2023-03-01 2023-02-27 4.887 8,663,865 -8,574 0.24% 42,338,195
2023-02-10 2023-02-08 4.898 8,672,439 -8,574 0.24% 42,481,240
2023-01-16 2023-01-12 4.747 8,681,013 +8,574 0.24% 41,207,043
2023-01-11 2023-01-09 4.945 8,672,439 -6,859 0.24% 42,885,823
2022-12-07 2022-12-05 5.318 8,679,298 +8,574 0.24% 46,158,967
2022-11-30 2022-11-28 4.922 8,670,724 -1,715 0.24% 42,675,091
2022-10-26 2022-10-24 4.385 8,672,439 -14,576 0.24% 38,030,824
2022-07-29 2022-07-27 5.633 8,687,015 +857 0.24% 48,935,535
2022-07-25 2022-07-21 5.633 8,686,158 -1,715 0.24% 48,930,707
2022-07-21 2022-07-19 6.322 8,687,873 +21,436 0.24% 54,920,669
2022-07-20 2022-07-18 6.346 8,666,437 +379,150 0.24% 54,996,687
2022-07-15 2022-07-13 6.407 8,287,287 -33,596 0.24% 53,096,303
2022-07-14 2022-07-12 6.334 8,320,883 -31,957 0.24% 52,702,276
2022-07-13 2022-07-11 6.163 8,352,840 -21,305 0.24% 51,477,582
2022-06-27 2022-06-23 5.882 8,374,145 -7,375 0.24% 49,258,379
2022-06-24 2022-06-22 5.919 8,381,520 +81,942 0.24% 49,608,617
2022-06-20 2022-06-16 6.102 8,299,578 -14,750 0.24% 50,642,905
2022-06-17 2022-06-15 6.187 8,314,328 -27,860 0.24% 51,443,169
2022-06-16 2022-06-14 6.065 8,342,188 -8,194 0.24% 50,597,488
2022-06-15 2022-06-13 6.029 8,350,382 +224,521 0.24% 50,341,470
2022-06-14 2022-06-10 6.187 8,125,861 -15,569 0.24% 50,277,068
2022-06-08 2022-06-06 6.297 8,141,430 -4,916 0.24% 51,267,601
2022-05-16 2022-05-12 6.590 8,146,346 -8,194 0.24% 53,684,537
2022-05-13 2022-05-11 6.700 8,154,540 -9,014 0.24% 54,634,178
2022-05-12 2022-05-10 6.773 8,163,554 -4,159 0.24% 55,292,325
2022-05-11 2022-05-06 6.810 8,167,713 -153,232 0.24% 55,619,524
2022-05-10 2022-05-05 6.834 8,320,945 -17,208 0.24% 56,866,078
2022-05-06 2022-05-04 7.090 8,338,153 -76,206 0.24% 59,120,567
2022-05-05 2022-05-03 6.871 8,414,359 -56,540 0.24% 57,812,537
2022-05-04 2022-04-29 6.724 8,470,899 -39,333 0.25% 56,960,488
2022-05-03 2022-04-28 6.651 8,510,232 -112,260 0.25% 56,601,834
2022-04-29 2022-04-27 6.346 8,622,492 -32,777 0.25% 54,717,814
2022-04-28 2022-04-26 6.114 8,655,269 -11,472 0.25% 52,918,910
2022-04-22 2022-04-20 5.882 8,666,741 -49,165 0.25% 50,979,486
2022-04-21 2022-04-19 6.334 8,715,906 -14,750 0.25% 55,204,247
2022-04-20 2022-04-14 6.248 8,730,656 -1,639 0.25% 54,551,844
2022-04-14 2022-04-12 6.138 8,732,295 -8,194 0.25% 53,602,986
2022-04-13 2022-04-11 6.187 8,740,489 -71,290 0.25% 54,079,951
2022-04-12 2022-04-08 6.090 8,811,779 -30,318 0.26% 53,660,750
2022-04-08 2022-04-06 5.736 8,842,097 -14,750 0.26% 50,716,086
2022-03-25 2022-03-23 5.528 8,856,847 -4,097 0.26% 48,963,217
2022-03-24 2022-03-22 5.577 8,860,944 -20,486 0.26% 49,418,412
2022-03-21 2022-03-17 5.492 8,881,430 -7,374 0.26% 48,773,959
2022-03-15 2022-03-11 5.333 8,888,804 -23,764 0.26% 47,404,259
2022-03-14 2022-03-10 5.418 8,912,568 -819 0.26% 48,292,359
2022-02-25 2022-02-23 6.065 8,913,387 -8,194 0.26% 54,061,955
2022-02-23 2022-02-21 6.077 8,921,581 -8,194 0.26% 54,220,531
2022-02-22 2022-02-18 6.151 8,929,775 -8,195 0.26% 54,924,189
2022-02-18 2022-02-16 6.090 8,937,970 -819 0.26% 54,429,211
2022-02-15 2022-02-11 6.138 8,938,789 -58,179 0.26% 54,870,544
2022-02-14 2022-02-10 6.126 8,996,968 -30,319 0.26% 55,117,878
2022-02-10 2022-02-08 6.212 9,027,287 -40,971 0.26% 56,074,787
2022-02-09 2022-02-07 6.138 9,068,258 -52,443 0.26% 55,665,287
2022-02-08 2022-02-04 5.980 9,120,701 -27,860 0.26% 54,540,221
2022-02-04 2022-01-27 5.907 9,148,561 -12,291 0.27% 54,036,940
2022-01-28 2022-01-26 5.858 9,160,852 -34,416 0.27% 53,662,352
2022-01-26 2022-01-24 5.858 9,195,268 -27,041 0.27% 53,863,953
2022-01-25 2022-01-21 5.785 9,222,309 -53,262 0.27% 53,347,075
2022-01-24 2022-01-20 5.858 9,275,571 -136,844 0.27% 54,334,352
2022-01-21 2022-01-19 5.663 9,412,415 -77,025 0.27% 53,298,090
2022-01-17 2022-01-13 5.492 9,489,440 -38,513 0.28% 52,112,954
2022-01-14 2022-01-12 5.370 9,527,953 -16,389 0.28% 51,161,690
2022-01-13 2022-01-11 5.418 9,544,342 -28,679 0.28% 51,715,599
2022-01-12 2022-01-10 5.370 9,573,021 -16,389 0.28% 51,403,689
2022-01-11 2022-01-07 5.296 9,589,410 -55,720 0.28% 50,789,532
2022-01-10 2022-01-06 5.113 9,645,130 -18,028 0.28% 49,319,050
2022-01-04 2021-12-31 5.028 9,663,158 -819 0.28% 48,585,748
2021-12-30 2021-12-28 5.016 9,663,977 -18,847 0.28% 48,471,929
2021-12-29 2021-12-24 5.016 9,682,824 -109,802 0.28% 48,566,461
2021-12-23 2021-12-21 4.991 9,792,626 +127,829 0.28% 48,878,185
2021-12-15 2021-12-13 4.955 9,664,797 -6,555 0.28% 47,886,309
2021-12-10 2021-12-08 4.894 9,671,352 -1,639 0.28% 47,328,655
2021-11-19 2021-11-17 4.637 9,672,991 +4,097 0.28% 44,857,697
2021-09-27 2021-09-23 5.065 9,668,894 -124,552 0.28% 48,968,578
2021-09-20 2021-09-16 5.284 9,793,446 -8,194 0.28% 51,750,676
2021-09-16 2021-09-14 5.296 9,801,640 -4,097 0.28% 51,913,591
2021-09-15 2021-09-13 5.589 9,805,737 -33,596 0.28% 54,807,288
2021-09-14 2021-09-10 5.516 9,839,333 -820 0.29% 54,274,607
2021-09-13 2021-09-09 5.492 9,840,153 -134,385 0.29% 54,038,958
2021-09-10 2021-09-08 5.443 9,974,538 -4,269,186 0.29% 54,290,050
2021-09-09 2021-09-07 5.492 14,243,724 -24,583 0.41% 78,221,954
2021-09-07 2021-09-03 5.309 14,268,307 -58,998 0.41% 75,745,058
2021-09-06 2021-09-02 5.126 14,327,305 -4,098 0.42% 73,435,557
2021-07-26 2021-07-22 4.576 14,331,403 -13,930 0.42% 65,586,216
2021-07-22 2021-07-20 5.003 14,345,333 +147,496 0.42% 71,769,681
2021-07-21 2021-07-19 5.029 14,197,837 +795,042 0.41% 71,398,848
2021-07-20 2021-07-16 5.081 13,402,795 +3,759,386 0.41% 68,093,764
2021-07-07 2021-07-05 5.145 9,643,409 +773 0.30% 49,617,294
2021-07-05 2021-06-30 5.236 9,642,636 -6,188 0.30% 50,485,913
2021-06-18 2021-06-16 5.184 9,648,824 +774 0.30% 50,019,365
2021-06-16 2021-06-11 5.236 9,648,050 +115,256 0.30% 50,514,259
2021-05-24 2021-05-20 5.455 9,532,794 -603,358 0.29% 52,005,835
2021-05-12 2021-05-10 5.585 10,136,152 -14,697 0.31% 56,607,800
2021-05-11 2021-05-07 5.481 10,150,849 -7,735 0.31% 55,640,066
2021-05-10 2021-05-06 5.404 10,158,584 -3,094 0.31% 54,894,505
2021-05-06 2021-05-04 5.391 10,161,678 -15,471 0.31% 54,779,858
2021-04-23 2021-04-21 5.119 10,177,149 +773 0.31% 52,100,361
2021-04-08 2021-04-01 5.430 10,176,376 -34,809 0.31% 55,253,762
2021-04-07 2021-03-31 5.313 10,211,185 -19,338 0.31% 54,254,702
2021-04-01 2021-03-30 5.391 10,230,523 -7,735 0.31% 55,150,989
2021-03-31 2021-03-29 5.339 10,238,258 -7,736 0.31% 54,663,261
2021-03-29 2021-03-25 5.184 10,245,994 +16,244 0.31% 53,115,085
2021-03-25 2021-03-23 5.313 10,229,750 -3,094 0.31% 54,353,343
2021-03-24 2021-03-22 5.417 10,232,844 -41,771 0.31% 55,428,074
2021-03-19 2021-03-17 5.378 10,274,615 -30,941 0.32% 55,255,855
2021-03-18 2021-03-16 5.404 10,305,556 -45,639 0.32% 55,688,706
2021-03-17 2021-03-15 5.249 10,351,195 -17,018 0.32% 54,329,529
2021-03-11 2021-03-09 5.119 10,368,213 -1,547 0.32% 53,078,484
2021-03-09 2021-03-05 5.365 10,369,760 -94,371 0.32% 55,633,479
2021-03-08 2021-03-04 5.262 10,464,131 -27,847 0.32% 55,057,564
2021-03-05 2021-03-03 5.352 10,491,978 +626,564 0.32% 56,153,538
2021-03-03 2021-03-01 5.313 9,865,414 -774 0.30% 52,417,530
2021-03-01 2021-02-25 5.326 9,866,188 -19,338 0.30% 52,549,189
2021-01-27 2021-01-25 4.757 9,885,526 -774 0.30% 47,029,138
2021-01-13 2021-01-11 4.757 9,886,300 -7,735 0.30% 47,032,820
2020-12-01 2020-11-27 5.042 9,894,035 -2,321 0.30% 49,883,563
2020-11-27 2020-11-25 5.029 9,896,356 -7,735 0.30% 49,767,328
2020-11-16 2020-11-12 5.184 9,904,091 -5,415 0.30% 51,342,665
2020-11-13 2020-11-11 5.274 9,909,506 -6,188 0.30% 52,267,483
2020-11-12 2020-11-10 4.951 9,915,694 -7,735 0.30% 49,095,457
2020-11-05 2020-11-03 4.874 9,923,429 -3,868 0.30% 48,364,036
2020-11-04 2020-11-02 4.693 9,927,297 -6,962 0.31% 46,586,175
2020-11-02 2020-10-29 4.602 9,934,259 -62,022 0.31% 45,719,860
2020-10-23 2020-10-21 4.641 9,996,281 +174,046 0.31% 46,392,985
2020-10-19 2020-10-15 4.499 9,822,235 +3,867 0.30% 44,188,471
2020-10-16 2020-10-14 4.654 9,818,368 +774 0.30% 45,694,215
2020-10-15 2020-10-12 4.757 9,817,594 -33,792 0.30% 46,705,960
2020-10-09 2020-10-07 4.706 9,851,386 -4,641 0.30% 46,357,300
2020-09-30 2020-09-28 4.809 9,856,027 +355,826 0.30% 47,398,461
2020-09-28 2020-09-24 4.835 9,500,201 -13,923 0.29% 45,932,894
2020-09-18 2020-09-16 4.925 9,514,124 -774 0.29% 46,861,178
2020-09-02 2020-08-31 5.145 9,514,898 -4,741,003 0.29% 48,956,079
2020-08-28 2020-08-26 5.391 14,255,901 -6,188 0.44% 76,851,109
2020-08-27 2020-08-25 5.520 14,262,089 -6,188 0.44% 78,728,220
2020-08-25 2020-08-21 5.378 14,268,277 -371,297 0.44% 76,733,371
2020-08-20 2020-08-18 5.404 14,639,574 -100,560 0.45% 79,108,680
2020-08-14 2020-08-12 5.378 14,740,134 -3,868 0.45% 79,270,971
2020-08-12 2020-08-10 5.287 14,744,002 -5,415 0.45% 77,957,536
2020-08-10 2020-08-06 5.145 14,749,417 -8,508 0.45% 75,888,740
2020-07-30 2020-07-28 5.538 14,757,925 +410,747 0.45% 81,725,379
2020-07-29 2020-07-27 5.511 14,347,178 +648,535 0.44% 79,062,262
2020-07-14 2020-07-10 6.106 13,698,643 -28,804 0.44% 83,649,323
2020-07-13 2020-07-09 6.364 13,727,447 -41,360 0.44% 87,356,650
2020-07-10 2020-07-08 6.486 13,768,807 -26,589 0.44% 89,297,678
2020-07-09 2020-07-07 6.215 13,795,396 -5,170 0.44% 85,734,416
2020-06-29 2020-06-24 5.565 13,800,566 -2,216 0.44% 76,797,496
2020-06-10 2020-06-08 5.930 13,802,782 -14,771 0.44% 81,855,729
2020-06-09 2020-06-05 5.822 13,817,553 -5,170 0.44% 80,446,644
2020-06-02 2020-05-29 5.727 13,822,723 +25,111 0.44% 79,166,658
2020-05-28 2020-05-26 5.714 13,797,612 -29,542 0.44% 78,836,025
2020-05-27 2020-05-25 5.700 13,827,154 -11,079 0.44% 78,817,605
2020-05-18 2020-05-14 6.012 13,838,233 -7,386 0.45% 83,190,158
2020-05-12 2020-05-08 6.215 13,845,619 -225,264 0.45% 86,046,538
2020-05-08 2020-05-06 6.201 14,070,883 -738 0.45% 87,255,974
2020-05-06 2020-05-04 6.201 14,071,621 +51,700 0.45% 87,260,550
2020-05-05 2020-04-29 6.309 14,019,921 -107,093 0.45% 88,458,551
2020-04-29 2020-04-27 6.282 14,127,014 -15,510 0.45% 88,751,703
2020-04-28 2020-04-24 6.147 14,142,524 -7,386 0.46% 86,934,291
2020-04-24 2020-04-22 6.188 14,149,910 -30,281 0.46% 87,554,448
2020-04-21 2020-04-17 5.985 14,180,191 -6,647 0.46% 84,861,888
2020-04-16 2020-04-14 6.120 14,186,838 -7,386 0.46% 86,822,519
2020-04-15 2020-04-09 6.147 14,194,224 -11,078 0.46% 87,252,091
2020-04-14 2020-04-08 5.971 14,205,302 +16,987 0.46% 84,819,830
2020-04-09 2020-04-07 5.998 14,188,315 -14,772 0.46% 85,102,611
2020-04-08 2020-04-06 5.917 14,203,087 +309,461 0.46% 84,037,384
2020-04-07 2020-04-03 5.849 13,893,626 -11,817 0.45% 81,265,777
2020-03-26 2020-03-24 4.807 13,905,443 +4,519,310 0.45% 66,837,704
2020-03-24 2020-03-20 5.132 9,386,133 -33,236 0.30% 48,165,298
2020-03-19 2020-03-17 5.416 9,419,369 -11,817 0.30% 51,014,090
2020-03-16 2020-03-12 5.660 9,431,186 +53,177 0.30% 53,376,603
2020-02-27 2020-02-25 5.890 9,378,009 +354,514 0.30% 55,234,222
2020-02-25 2020-02-21 6.228 9,023,495 +14,771 0.29% 56,200,600
2020-01-22 2020-01-20 6.648 9,008,724 -18,464 0.29% 59,889,834
2020-01-13 2020-01-09 6.553 9,027,188 -184,643 0.29% 59,157,006
2020-01-07 2020-01-03 6.797 9,211,831 -14,771 0.30% 62,612,064
2019-12-30 2019-12-24 6.445 9,226,602 +14,771 0.30% 59,464,405
2019-12-12 2019-12-10 6.147 9,211,831 -54,654 0.30% 56,625,253
2019-11-06 2019-11-04 6.729 9,266,485 -24,373 0.30% 62,356,216
2019-10-15 2019-10-11 6.513 9,290,858 -7,385 0.30% 60,507,504
2019-10-09 2019-10-04 6.404 9,298,243 +872,251 0.30% 59,548,438
2019-10-02 2019-09-27 6.458 8,425,992 -93,060 0.27% 54,418,650
2019-08-21 2019-08-19 6.973 8,519,052 -2,216 0.27% 59,402,789
2019-08-20 2019-08-16 6.892 8,521,268 +3,693 0.27% 58,725,990
2019-08-08 2019-08-06 7.149 8,517,575 +7,386 0.27% 60,891,718
2019-08-06 2019-08-02 7.420 8,510,189 +147,714 0.27% 63,143,420
2019-08-02 2019-07-31 7.474 8,362,475 +1,477 0.27% 62,500,321
2019-07-23 2019-07-19 7.907 8,360,998 +3,693 0.27% 66,111,849
2019-07-22 2019-07-18 7.812 8,357,305 -2,216 0.27% 65,290,562
2019-07-19 2019-07-17 7.853 8,359,521 +11,817 0.27% 65,647,429
2019-07-15 2019-07-11 8.001 8,347,704 +282,873 0.27% 66,792,400
2019-07-12 2019-07-10 7.960 8,064,831 +204,763 0.26% 64,192,963
2019-07-04 2019-07-02 8.224 7,860,068 +2,159 0.26% 64,637,647
2019-06-27 2019-06-25 8.293 7,857,909 -4,319 0.26% 65,165,668
2019-06-20 2019-06-18 8.654 7,862,228 -5,039 0.26% 68,041,081
2019-06-18 2019-06-14 8.710 7,867,267 -2,880 0.26% 68,521,831
2019-06-17 2019-06-13 8.765 7,870,147 -10,798 0.26% 68,984,216
2019-06-14 2019-06-12 8.876 7,880,945 -46,073 0.26% 69,954,665
2019-06-13 2019-06-11 8.626 7,927,018 -8,638 0.26% 68,381,555
2019-06-10 2019-06-05 8.071 7,935,656 -15,838 0.26% 64,046,661
2019-06-06 2019-06-04 8.140 7,951,494 +7,199 0.26% 64,726,762
2019-06-05 2019-06-03 8.140 7,944,295 -17,997 0.26% 64,668,160
2019-06-04 2019-05-31 8.140 7,962,292 +1,146,055 0.26% 64,814,659
2019-06-03 2019-05-30 7.974 6,816,237 +3,600 0.23% 54,349,318
2019-04-23 2019-04-17 9.113 6,812,637 +70,548 0.22% 62,080,701
2019-03-21 2019-03-19 10.613 6,742,089 -2,159 0.22% 71,552,591
2019-03-11 2019-03-07 10.918 6,744,248 -27,356 0.22% 73,636,579
2019-03-08 2019-03-06 11.043 6,771,604 -14,398 0.22% 74,781,851
2019-03-06 2019-03-04 10.877 6,786,002 -17,997 0.22% 73,809,672
2019-03-04 2019-02-28 10.807 6,803,999 -6,479 0.22% 73,532,844
2019-02-28 2019-02-26 11.043 6,810,478 -119,500 0.22% 75,211,154
2019-02-25 2019-02-21 10.710 6,929,978 -138,218 0.23% 74,220,480
2019-02-22 2019-02-20 10.738 7,068,196 -73,428 0.23% 75,897,174
2019-02-21 2019-02-19 10.599 7,141,624 -55,431 0.24% 75,693,580
2019-02-20 2019-02-18 10.613 7,197,055 -22,317 0.24% 76,381,065
2019-02-19 2019-02-15 10.321 7,219,372 -10,798 0.24% 74,511,921
2019-02-18 2019-02-14 10.529 7,230,170 -2,880 0.24% 76,129,897
2019-02-12 2019-02-08 10.279 7,233,050 -1,439 0.24% 74,351,668
2019-01-29 2019-01-25 10.071 7,234,489 -7,199 0.24% 72,859,032
2019-01-23 2019-01-21 10.154 7,241,688 +720 0.24% 73,535,105
2019-01-22 2019-01-18 10.224 7,240,968 -14,398 0.24% 74,030,719
2019-01-21 2019-01-17 10.168 7,255,366 -53,618 0.24% 73,774,782
2019-01-17 2019-01-15 10.391 7,308,984 -5,040 0.24% 75,944,467
2019-01-15 2019-01-11 10.404 7,314,024 -71,988 0.24% 76,098,435
2019-01-11 2019-01-09 10.224 7,386,012 -7,199 0.24% 75,513,631
2019-01-10 2019-01-08 10.071 7,393,211 -16,557 0.24% 74,457,532
2019-01-04 2019-01-02 9.765 7,409,768 +720 0.24% 72,359,817
2018-12-27 2018-12-20 9.849 7,409,048 -1,440 0.24% 72,970,307
2018-12-18 2018-12-14 10.266 7,410,488 -16,557 0.24% 76,072,690
2018-11-22 2018-11-20 10.613 7,427,045 -720 0.25% 78,821,908
2018-11-21 2018-11-19 10.696 7,427,765 -3,600 0.25% 79,448,629
2018-11-20 2018-11-16 10.724 7,431,365 -14,397 0.25% 79,693,595
2018-11-19 2018-11-15 10.682 7,445,762 -59,031 0.25% 79,537,698
2018-11-16 2018-11-14 10.391 7,504,793 +7,199 0.25% 77,979,033
2018-11-14 2018-11-12 10.404 7,497,594 -6,479 0.25% 78,008,381
2018-11-13 2018-11-09 10.266 7,504,073 -10,798 0.25% 77,033,391
2018-11-08 2018-11-06 10.446 7,514,871 -3,600 0.25% 78,501,309
2018-11-07 2018-11-05 10.293 7,518,471 -8,638 0.25% 77,390,074
2018-11-06 2018-11-02 10.502 7,527,109 -11,518 0.25% 79,047,389
2018-11-05 2018-11-01 10.293 7,538,627 -17,997 0.25% 77,597,547
2018-10-29 2018-10-25 9.474 7,556,624 -12,238 0.25% 71,589,564
2018-10-24 2018-10-22 10.168 7,568,862 -7,534 0.25% 76,962,505
2018-10-18 2018-10-15 10.377 7,576,396 -6,479 0.25% 78,617,783
2018-10-16 2018-10-12 10.335 7,582,875 -14,398 0.25% 78,369,010
2018-10-15 2018-10-11 10.293 7,597,273 -15,117 0.25% 78,201,209
2018-10-12 2018-10-10 11.057 7,612,390 -1,440 0.25% 84,172,771
2018-10-11 2018-10-09 10.905 7,613,830 -5,759 0.25% 83,025,282
2018-10-09 2018-10-05 10.974 7,619,589 -24,476 0.25% 83,617,305
2018-10-05 2018-10-03 10.738 7,644,065 -9,359 0.25% 82,080,764
2018-10-04 2018-10-02 10.502 7,653,424 -11,518 0.25% 80,373,910
2018-10-03 2018-09-28 10.780 7,664,942 -5,759 0.25% 82,624,362
2018-10-02 2018-09-27 10.682 7,670,701 -34,554 0.25% 81,940,559
2018-09-28 2018-09-26 10.377 7,705,255 -10,798 0.25% 79,954,911
2018-09-27 2018-09-24 10.460 7,716,053 -7,919 0.25% 80,710,067
2018-09-26 2018-09-21 10.557 7,723,972 -71,269 0.26% 81,543,962
2018-09-24 2018-09-20 10.418 7,795,241 -41,753 0.26% 81,213,521
2018-09-21 2018-09-19 10.516 7,836,994 -1,798,990 0.26% 82,410,571
2018-09-20 2018-09-18 10.349 9,635,984 -795,472 0.32% 99,721,745
2018-09-19 2018-09-17 9.627 10,431,456 -15,117 0.34% 100,418,954
2018-09-18 2018-09-14 9.835 10,446,573 -543,513 0.34% 102,741,199
2018-09-17 2018-09-13 9.779 10,990,086 -110,142 0.36% 107,475,946
2018-09-14 2018-09-12 9.543 11,100,228 -79,907 0.37% 105,931,754
2018-09-13 2018-09-11 9.460 11,180,135 -21,596 0.37% 105,762,495
2018-09-12 2018-09-10 9.418 11,201,731 -48,233 0.37% 105,499,976
2018-09-11 2018-09-07 9.293 11,249,964 -7,198 0.37% 104,547,771
2018-09-10 2018-09-06 9.432 11,257,162 -58,311 0.37% 106,178,410
2018-09-07 2018-09-05 9.293 11,315,473 -23,036 0.37% 105,156,557
2018-09-05 2018-09-03 9.307 11,338,509 -14,398 0.37% 105,528,139
2018-09-04 2018-08-31 9.418 11,352,907 -31,675 0.37% 106,923,779
2018-08-21 2018-08-17 9.265 11,384,582 -11,518 0.38% 105,482,509
2018-08-20 2018-08-16 9.404 11,396,100 -19,437 0.38% 107,172,274
2018-08-17 2018-08-15 9.404 11,415,537 -9,358 0.38% 107,355,066
2018-08-16 2018-08-14 9.543 11,424,895 -120,941 0.38% 109,030,118
2018-08-15 2018-08-13 9.335 11,545,836 -32,395 0.38% 107,778,512
2018-08-14 2018-08-10 9.460 11,578,231 -79,187 0.38% 109,528,427
2018-08-13 2018-08-09 9.446 11,657,418 -17,277 0.38% 110,115,590
2018-08-10 2018-08-08 9.446 11,674,695 -43,913 0.39% 110,278,788
2018-08-09 2018-08-07 9.251 11,718,608 -7,199 0.39% 108,414,603
2018-08-07 2018-08-03 9.029 11,725,807 -7,199 0.39% 105,875,049
2018-08-06 2018-08-02 9.377 11,733,006 -14,397 0.39% 110,014,668
2018-08-03 2018-08-01 9.515 11,747,403 -91,426 0.39% 111,781,509
2018-08-02 2018-07-31 9.460 11,838,829 -58,310 0.39% 111,993,647
2018-08-01 2018-07-30 9.404 11,897,139 -20,877 0.39% 111,884,192
2018-07-31 2018-07-27 9.307 11,918,016 -43,913 0.39% 110,921,643
2018-07-30 2018-07-26 9.015 11,961,929 -720 0.39% 107,840,885
2018-07-27 2018-07-25 9.238 11,962,649 -39,593 0.39% 110,506,171
2018-07-26 2018-07-24 9.363 12,002,242 -512,558 0.40% 112,372,438
2018-07-25 2018-07-23 8.474 12,514,800 -37,434 0.41% 106,045,264
2018-07-23 2018-07-19 8.029 12,552,234 -131,738 0.41% 100,782,794
2018-07-20 2018-07-18 8.182 12,683,972 -1,440 0.42% 103,778,669
2018-07-18 2018-07-16 8.168 12,685,412 -12,238 0.42% 103,614,236
2018-07-17 2018-07-13 8.071 12,697,650 -7,199 0.42% 102,479,503
2018-07-16 2018-07-12 8.085 12,704,849 -7,199 0.42% 102,714,089
2018-07-13 2018-07-11 8.015 12,712,048 -3,599 0.42% 101,889,367
2018-07-12 2018-07-10 8.099 12,715,647 -8,639 0.42% 102,978,022
2018-07-10 2018-07-06 8.266 12,724,286 +36,714 0.42% 105,177,460
2018-07-09 2018-07-05 8.337 12,687,572 +299,523 0.42% 105,776,517
2018-07-04 2018-06-29 8.422 12,388,049 -7,029 0.42% 104,336,856
2018-06-27 2018-06-25 8.636 12,395,078 +1,406 0.42% 107,041,227
2018-06-26 2018-06-22 8.650 12,393,672 -4,217 0.42% 107,205,410
2018-06-25 2018-06-21 8.764 12,397,889 -7,029 0.42% 108,652,965
2018-06-22 2018-06-20 8.636 12,404,918 -1,406 0.42% 107,126,203
2018-06-21 2018-06-19 8.678 12,406,324 -24,601 0.42% 107,667,859
2018-06-19 2018-06-14 8.892 12,430,925 -3,515 0.42% 110,534,179
2018-06-15 2018-06-13 8.963 12,434,440 -53,419 0.42% 111,449,957
2018-06-13 2018-06-11 9.048 12,487,859 -1,406 0.42% 112,994,740
2018-06-12 2018-06-08 9.191 12,489,265 -38,659 0.42% 114,784,309
2018-06-11 2018-06-07 9.176 12,527,924 -119,491 0.42% 114,961,375
2018-06-08 2018-06-06 9.105 12,647,415 -5,623 0.43% 115,158,200
2018-06-07 2018-06-05 9.120 12,653,038 -9,841 0.43% 115,389,414
2018-06-06 2018-06-04 9.134 12,662,879 -47,093 0.43% 115,659,313
2018-06-05 2018-06-01 9.034 12,709,972 -21,087 0.43% 114,823,675
2018-06-04 2018-05-31 9.006 12,731,059 +346,524 0.43% 114,651,929
2018-05-30 2018-05-28 9.034 12,384,535 -33,035 0.42% 111,883,632
2018-05-29 2018-05-25 9.034 12,417,570 -16,870 0.42% 112,182,075
2018-05-24 2018-05-21 8.935 12,434,440 -17,572 0.42% 111,096,148
2018-05-16 2018-05-14 9.006 12,452,012 -50,608 0.42% 112,138,919
2018-05-15 2018-05-11 8.906 12,502,620 -5,623 0.42% 111,349,556
2018-05-14 2018-05-10 8.935 12,508,243 -42,876 0.42% 111,755,544
2018-05-11 2018-05-09 8.863 12,551,119 -52,014 0.42% 111,245,799
2018-05-09 2018-05-07 8.892 12,603,133 -72,398 0.43% 112,065,430
2018-05-08 2018-05-04 8.849 12,675,531 -9,137 0.43% 112,168,180
2018-05-04 2018-05-02 9.105 12,684,668 +159,556 0.43% 115,497,399
2018-05-03 2018-04-30 8.977 12,525,112 -296,620 0.42% 112,440,845
2018-05-02 2018-04-27 8.565 12,821,732 -21,086 0.43% 109,813,646
2018-04-27 2018-04-25 8.508 12,842,818 -9,138 0.43% 109,263,382
2018-04-26 2018-04-24 8.465 12,851,956 -170,619 0.43% 108,792,591
2018-04-25 2018-04-23 8.309 13,022,575 -7,029 0.44% 108,198,898
2018-04-24 2018-04-20 8.280 13,029,604 +154,635 0.44% 107,886,555
2018-04-23 2018-04-19 8.408 12,874,969 -110,353 0.44% 108,254,709
2018-04-20 2018-04-18 8.280 12,985,322 -18,978 0.44% 107,519,895
2018-04-19 2018-04-17 8.138 13,004,300 -8,435 0.44% 105,826,914
2018-04-18 2018-04-16 8.109 13,012,735 -4,217 0.44% 105,525,293
2018-04-17 2018-04-13 8.152 13,016,952 -14,058 0.44% 106,115,066
2018-04-16 2018-04-12 8.109 13,031,010 -85,050 0.44% 105,673,492
2018-04-13 2018-04-11 8.095 13,116,060 -8,434 0.44% 106,176,593
2018-04-12 2018-04-10 8.067 13,124,494 -38,659 0.44% 105,871,424
2018-04-03 2018-03-28 7.739 13,163,153 -7,029 0.45% 101,876,016
2018-03-27 2018-03-23 7.611 13,170,182 +2,109 0.45% 100,244,068
2018-03-07 2018-03-05 7.896 13,168,073 +51,311 0.45% 103,974,857
2018-02-23 2018-02-21 8.067 13,116,762 +702 0.44% 105,809,052
2018-02-21 2018-02-15 7.924 13,116,060 -21,086 0.44% 103,937,368
2018-02-13 2018-02-09 7.910 13,137,146 -492,023 0.44% 103,917,561
2018-02-12 2018-02-08 8.152 13,629,169 -9,137 0.46% 111,105,901
2018-02-08 2018-02-06 8.266 13,638,306 +32,333 0.46% 112,732,643
2018-02-01 2018-01-30 8.550 13,605,973 +42,173 0.46% 116,336,824
2018-01-30 2018-01-26 8.735 13,563,800 -56,231 0.46% 118,484,864
2018-01-29 2018-01-25 8.721 13,620,031 +33,036 0.46% 118,782,291
2018-01-26 2018-01-24 8.750 13,586,995 -5,623 0.46% 118,880,783
2017-12-05 2017-12-01 8.280 13,592,618 -7,029 0.46% 112,548,373
2017-12-04 2017-11-30 8.294 13,599,647 +35,144 0.46% 112,800,056
2017-11-24 2017-11-22 8.451 13,564,503 -14,058 0.46% 114,631,363
2017-11-17 2017-11-15 8.337 13,578,561 +14,058 0.46% 113,204,708
2017-11-16 2017-11-14 8.437 13,564,503 +7,029 0.46% 114,438,381
2017-11-13 2017-11-09 8.636 13,557,474 +703 0.46% 117,079,429
2017-11-09 2017-11-07 8.750 13,556,771 +1,406 0.46% 118,616,335
2017-11-01 2017-10-30 9.091 13,555,365 -7,732 0.46% 123,232,483
2017-10-31 2017-10-27 9.418 13,563,097 -10,543 0.46% 127,740,903
2017-10-30 2017-10-26 9.390 13,573,640 +4,920 0.46% 127,453,976
2017-10-18 2017-10-16 9.689 13,568,720 -1,406 0.46% 131,461,662
2017-10-17 2017-10-13 9.617 13,570,126 -125,114 0.46% 130,509,973
2017-10-11 2017-10-09 9.304 13,695,240 -4,920 0.46% 127,426,725
2017-10-10 2017-10-06 9.390 13,700,160 -9,138 0.46% 128,641,975
2017-10-09 2017-10-04 9.390 13,709,298 -24,601 0.46% 128,727,779
2017-10-06 2017-10-03 9.290 13,733,899 -4,217 0.46% 127,591,034
2017-09-29 2017-09-27 9.162 13,738,116 -160,962 0.46% 125,871,142
2017-09-26 2017-09-22 9.120 13,899,078 -35,145 0.47% 126,752,679
2017-09-04 2017-08-31 8.906 13,934,223 -14,057 0.47% 124,099,552
2017-09-01 2017-08-30 8.565 13,948,280 +14,057 0.47% 119,462,135
2017-08-25 2017-08-22 8.365 13,934,223 +1,406 0.47% 116,566,353
2017-08-14 2017-08-10 8.678 13,932,817 -35,144 0.47% 120,915,477
2017-08-01 2017-07-28 8.892 13,967,961 -2,109 0.47% 124,201,304
2017-07-31 2017-07-27 8.991 13,970,070 +4,217 0.47% 125,611,322
2017-07-28 2017-07-26 8.977 13,965,853 -11,949 0.47% 125,374,713
2017-07-27 2017-07-25 9.293 13,977,802 +202,992 0.47% 129,901,497
2017-07-26 2017-07-24 9.322 13,774,810 +215,598 0.47% 128,413,189
2017-07-24 2017-07-20 9.438 13,559,212 -7,611 0.47% 127,971,109
2017-07-21 2017-07-19 9.496 13,566,823 -26,291 0.47% 128,827,277
2017-07-20 2017-07-18 9.380 13,593,114 -207,567 0.47% 127,505,217
2017-07-18 2017-07-14 9.351 13,800,681 -692 0.47% 129,053,295
2017-07-17 2017-07-13 9.293 13,801,373 -7,610 0.47% 128,261,870
2017-07-06 2017-07-04 8.975 13,808,983 -3,460 0.47% 123,941,742
2017-06-30 2017-06-28 8.903 13,812,443 -6,919 0.47% 122,974,626
2017-06-28 2017-06-26 8.932 13,819,362 -6,227 0.47% 123,435,695
2017-06-16 2017-06-14 9.062 13,825,589 +2,768 0.47% 125,289,733
2017-06-15 2017-06-13 8.975 13,822,821 -17,297 0.47% 124,065,944
2017-06-12 2017-06-08 9.322 13,840,118 -51,317 0.48% 129,022,011
2017-06-09 2017-06-07 9.293 13,891,435 -34,594 0.48% 129,098,853
2017-06-07 2017-06-05 9.207 13,926,029 +963,108 0.48% 128,212,695
2017-06-06 2017-06-02 9.250 12,962,921 +3,459 0.45% 119,907,721
2017-05-18 2017-05-16 9.626 12,959,462 -2,768 0.45% 124,745,676
2017-05-17 2017-05-15 9.669 12,962,230 +8,303 0.45% 125,334,358
2017-05-15 2017-05-11 9.640 12,953,927 +20,757 0.44% 124,879,623
2017-05-11 2017-05-09 9.452 12,933,170 -4,843 0.44% 122,249,484
2017-04-24 2017-04-20 9.727 12,938,013 +20,756 0.44% 125,848,182
2017-04-11 2017-04-07 10.291 12,917,257 +6,919 0.44% 132,927,426
2017-03-31 2017-03-29 10.739 12,910,338 +692 0.44% 138,640,695
2017-03-29 2017-03-27 10.753 12,909,646 -2,768 0.44% 138,819,849
2017-03-27 2017-03-23 10.912 12,912,414 -24,908 0.44% 140,902,498
2017-03-24 2017-03-22 10.681 12,937,322 -22,140 0.44% 138,182,526
2017-03-23 2017-03-21 10.768 12,959,462 -92,021 0.45% 139,542,836
2017-03-22 2017-03-20 10.464 13,051,483 -6,919 0.45% 136,572,333
2017-03-21 2017-03-17 10.464 13,058,402 -28,367 0.45% 136,644,734
2017-03-17 2017-03-15 10.421 13,086,769 -14,461 0.45% 136,374,133
2017-03-16 2017-03-14 10.377 13,101,230 -8,302 0.45% 135,956,763
2017-03-10 2017-03-08 10.421 13,109,532 -692 0.45% 136,611,340
2017-03-03 2017-03-01 10.276 13,110,224 -13,838 0.45% 134,723,703
2017-02-27 2017-02-23 10.059 13,124,062 -4,151 0.45% 132,020,634
2017-02-17 2017-02-15 10.233 13,128,213 +5,535 0.45% 134,339,328
2017-02-13 2017-02-09 10.016 13,122,678 -34,595 0.45% 131,437,717
2017-02-02 2017-01-27 9.900 13,157,273 -691,888 0.45% 130,262,904
2017-01-26 2017-01-24 9.944 13,849,161 -12,454 0.48% 137,713,400
2017-01-10 2017-01-06 9.438 13,861,615 +3,460 0.48% 130,825,172
2016-12-01 2016-11-29 10.247 13,858,155 -96,173 0.48% 142,009,026
2016-11-30 2016-11-28 10.146 13,954,328 -10,378 0.48% 141,582,749
2016-11-25 2016-11-23 9.973 13,964,706 -29,751 0.48% 139,266,027
2016-11-24 2016-11-22 9.958 13,994,457 -8,995 0.48% 139,360,461
2016-11-22 2016-11-18 9.496 14,003,452 -6,918 0.48% 132,973,401
2016-11-17 2016-11-15 9.655 14,010,370 -691,888 0.48% 135,266,536
2016-11-14 2016-11-10 9.467 14,702,258 -85,102 0.51% 139,184,104
2016-11-11 2016-11-09 9.091 14,787,360 -42,898 0.51% 134,432,907
2016-11-10 2016-11-08 9.236 14,830,258 -10,378 0.51% 136,966,344
2016-11-09 2016-11-07 9.250 14,840,636 -62,270 0.51% 137,276,686
2016-11-08 2016-11-04 9.106 14,902,906 -16,605 0.51% 135,698,739
2016-11-07 2016-11-03 8.932 14,919,511 -34,594 0.51% 133,262,318
2016-10-28 2016-10-26 8.889 14,954,105 -4,844 0.51% 132,922,910
2016-10-25 2016-10-20 8.788 14,958,949 -242,160 0.51% 131,452,533
2016-10-24 2016-10-19 8.672 15,201,109 -6,227 0.52% 131,822,888
2016-10-20 2016-10-18 8.701 15,207,336 -65,038 0.52% 132,316,478
2016-09-23 2016-09-21 8.181 15,272,374 -8,994 0.52% 124,935,909
2016-09-20 2016-09-15 8.152 15,281,368 +34,594 0.52% 124,567,755
2016-09-13 2016-09-09 8.470 15,246,774 +692 0.52% 129,133,784
2016-08-25 2016-08-23 8.585 15,246,082 -11,762 0.52% 130,890,762
2016-08-19 2016-08-17 8.816 15,257,844 -10,379 0.52% 134,520,138
2016-08-18 2016-08-16 9.048 15,268,223 -10,378 0.52% 138,142,442
2016-08-17 2016-08-15 9.207 15,278,601 -2,076 0.52% 140,665,412
2016-08-15 2016-08-11 9.019 15,280,677 -691 0.52% 137,813,412
2016-08-12 2016-08-10 9.062 15,281,368 -52,584 0.52% 138,482,239
2016-08-11 2016-08-09 9.120 15,333,952 -42,205 0.53% 139,845,263
2016-08-10 2016-08-08 8.788 15,376,157 -2,076 0.53% 135,118,770
2016-08-04 2016-08-01 8.706 15,378,233 +35,978 0.53% 133,875,888
2016-08-03 2016-07-29 8.588 15,342,255 +263,022 0.53% 131,757,779
2016-08-01 2016-07-28 8.735 15,079,233 -680 0.53% 131,716,420
2016-07-28 2016-07-26 8.661 15,079,913 -1,360 0.53% 130,613,586
2016-07-26 2016-07-22 8.735 15,081,273 -10,201 0.53% 131,734,239
2016-07-25 2016-07-21 8.823 15,091,474 -10,200 0.53% 133,154,894
2016-07-12 2016-07-08 8.309 15,101,674 -17,001 0.53% 125,472,271
2016-06-30 2016-06-28 8.147 15,118,675 +13,601 0.53% 123,167,951
2016-06-27 2016-06-23 8.603 15,105,074 -4,081 0.53% 129,943,017
2016-06-24 2016-06-22 8.603 15,109,155 -680 0.53% 129,978,124
2016-06-23 2016-06-21 8.529 15,109,835 -29,921 0.53% 128,873,000
2016-06-15 2016-06-13 8.206 15,139,756 -3,400 0.53% 124,230,232
2016-06-14 2016-06-10 8.544 15,143,156 -8,840 0.53% 129,379,882
2016-06-10 2016-06-07 9.029 15,151,996 -47,602 0.53% 136,808,298
2016-06-08 2016-06-06 8.779 15,199,598 -3,400 0.53% 133,438,347
2016-06-07 2016-06-03 8.676 15,202,998 -4,080 0.53% 131,903,242
2016-06-06 2016-06-02 8.617 15,207,078 -1,360 0.53% 131,044,142
2016-06-03 2016-06-01 8.617 15,208,438 +231,889 0.53% 131,055,861
2016-06-02 2016-05-31 8.779 14,976,549 +3,400 0.52% 131,480,184
2016-04-26 2016-04-22 9.411 14,973,149 +4,080 0.52% 140,918,283
2016-04-20 2016-04-18 9.544 14,969,069 -40,802 0.52% 142,861,008
2016-04-19 2016-04-15 9.706 15,009,871 -25,841 0.52% 145,678,385
2016-04-18 2016-04-14 9.676 15,035,712 -99,964 0.53% 145,486,975
2016-04-15 2016-04-13 9.676 15,135,676 -29,921 0.53% 146,454,236
2016-04-14 2016-04-12 9.029 15,165,597 -12,920 0.53% 136,931,102
2016-04-12 2016-04-08 8.676 15,178,517 -15,641 0.53% 131,690,842
2016-04-08 2016-04-06 8.485 15,194,158 -19,041 0.53% 128,921,893
2016-04-07 2016-04-05 8.500 15,213,199 -112,884 0.53% 129,307,170
2016-04-06 2016-04-01 8.691 15,326,083 +3,400 0.54% 133,196,519
2016-04-05 2016-03-31 8.661 15,322,683 +380,135 0.54% 132,716,321
2016-04-01 2016-03-30 8.382 14,942,548 +289,691 0.52% 125,248,847
2016-03-31 2016-03-29 8.411 14,652,857 -10,200 0.51% 123,251,599
2016-03-30 2016-03-24 8.147 14,663,057 -1,360 0.51% 119,456,149
2016-03-24 2016-03-22 8.294 14,664,417 -6,120 0.51% 121,623,677
2016-03-23 2016-03-21 8.382 14,670,537 -30,602 0.51% 122,968,843
2016-03-22 2016-03-18 8.294 14,701,139 -29,921 0.51% 121,928,241
2016-03-21 2016-03-17 8.250 14,731,060 -32,641 0.51% 121,526,525
2016-03-17 2016-03-15 8.103 14,763,701 -20,401 0.52% 119,624,755
2016-03-16 2016-03-14 8.264 14,784,102 -16,321 0.52% 122,181,510
2016-03-15 2016-03-11 8.220 14,800,423 -39,441 0.52% 121,663,458
2016-03-08 2016-03-04 7.750 14,839,864 -680 0.52% 115,004,480
2016-03-04 2016-03-02 7.750 14,840,544 -6,800 0.52% 115,009,750
2016-03-03 2016-03-01 7.500 14,847,344 +6,800 0.52% 111,350,756
2016-03-01 2016-02-26 7.353 14,840,544 -4,080 0.52% 109,117,409
2016-02-29 2016-02-25 7.294 14,844,624 +4,080 0.52% 108,274,229
2016-02-25 2016-02-23 7.823 14,840,544 -4,080 0.52% 116,100,924
2016-02-23 2016-02-19 7.794 14,844,624 -25,841 0.52% 115,696,253
2016-02-22 2016-02-18 7.941 14,870,465 -23,801 0.52% 118,084,401
2016-02-19 2016-02-17 7.411 14,894,266 -6,800 0.52% 110,388,508
2016-02-12 2016-02-05 7.411 14,901,066 -34,072 0.52% 110,438,906
2016-02-03 2016-02-01 7.764 14,935,138 +4,080 0.52% 115,962,450
2016-02-02 2016-01-29 8.147 14,931,058 -107,444 0.52% 121,639,484
2016-02-01 2016-01-28 7.588 15,038,502 -60,523 0.53% 114,111,260
2016-01-29 2016-01-27 7.103 15,099,025 +6,800 0.53% 107,243,322
2016-01-27 2016-01-25 7.176 15,092,225 -13,600 0.53% 108,304,703
2016-01-26 2016-01-22 6.764 15,105,825 -2,720 0.53% 102,182,495
2016-01-25 2016-01-21 6.220 15,108,545 +6,800 0.53% 93,980,388
2016-01-22 2016-01-20 6.676 15,101,745 +2,720 0.53% 100,822,441
2016-01-21 2016-01-19 7.279 15,099,025 -6,800 0.53% 109,907,752
2016-01-19 2016-01-15 6.956 15,105,825 +6,800 0.53% 105,070,261
2016-01-18 2016-01-14 7.309 15,099,025 -4,760 0.53% 110,351,824
2016-01-14 2016-01-12 7.338 15,103,785 -2,720 0.53% 110,830,824
2016-01-11 2016-01-07 7.500 15,106,505 -6,800 0.53% 113,294,388
2016-01-08 2016-01-06 8.014 15,113,305 +3,654,462 0.53% 121,123,991
2016-01-06 2016-01-04 8.235 11,458,843 +13,600 0.40% 94,363,278
2016-01-05 2015-12-31 8.661 11,445,243 +27,201 0.40% 99,132,152
2015-12-29 2015-12-24 8.911 11,418,042 +136,005 0.40% 101,750,952
2015-12-28 2015-12-22 8.853 11,282,037 +6,801 0.39% 99,875,331
2015-12-22 2015-12-18 8.941 11,275,236 -27,201 0.39% 100,809,960
2015-12-21 2015-12-17 8.838 11,302,437 -20,401 0.40% 99,889,718
2015-12-15 2015-12-11 8.485 11,322,838 -6,800 0.40% 96,073,880
2015-12-03 2015-12-01 9.647 11,329,638 +1,360 0.40% 109,293,440
2015-12-01 2015-11-27 9.632 11,328,278 +6,800 0.40% 109,113,734
2015-11-27 2015-11-25 9.794 11,321,478 +6,800 0.40% 110,879,581
2015-11-26 2015-11-24 9.853 11,314,678 -6,800 0.40% 111,478,527
2015-11-20 2015-11-18 9.764 11,321,478 -6,800 0.40% 110,546,610
2015-11-19 2015-11-17 9.676 11,328,278 +6,800 0.40% 109,613,492
2015-11-18 2015-11-16 9.588 11,321,478 +20,401 0.40% 108,548,779
2015-11-11 2015-11-09 10.529 11,301,077 -6,801 0.39% 118,989,072
2015-11-06 2015-11-04 10.603 11,307,878 -6,800 0.40% 119,892,109
2015-11-03 2015-10-30 10.853 11,314,678 -2,040 0.40% 122,792,766
2015-11-02 2015-10-29 10.794 11,316,718 +20,401 0.40% 122,149,242
2015-10-30 2015-10-28 10.838 11,296,317 +68,002 0.39% 122,427,387
2015-10-27 2015-10-23 11.073 11,228,315 +108,805 0.39% 124,332,248
2015-10-22 2015-10-19 11.176 11,119,510 +557,621 0.39% 124,272,050
2015-10-19 2015-10-15 11.176 10,561,889 +6,801 0.37% 118,040,058
2015-10-14 2015-10-12 11.132 10,555,088 -6,801 0.37% 117,498,402
2015-10-13 2015-10-09 11.029 10,561,889 -20,400 0.37% 116,486,899
2015-10-09 2015-10-07 10.941 10,582,289 +6,800 0.37% 115,778,195
2015-10-06 2015-10-02 10.617 10,575,489 -148,246 0.37% 112,282,449
2015-09-30 2015-09-25 10.470 10,723,735 -20,401 0.37% 112,279,453
2015-09-25 2015-09-23 10.514 10,744,136 +148,246 0.38% 112,967,043
2015-09-09 2015-09-07 9.853 10,595,890 +13,601 0.37% 104,396,627
2015-09-08 2015-09-04 9.882 10,582,289 -2,041 0.37% 104,573,854
2015-09-07 2015-09-02 10.044 10,584,330 +81,604 0.37% 106,306,127
2015-09-04 2015-09-01 9.735 10,502,726 +20,400 0.37% 102,243,156
2015-09-02 2015-08-31 10.220 10,482,326 -6,800 0.37% 107,131,377
2015-08-31 2015-08-27 10.676 10,489,126 -13,600 0.37% 111,982,496
2015-08-27 2015-08-25 9.661 10,502,726 +6,800 0.37% 101,470,927
2015-08-26 2015-08-24 9.750 10,495,926 -408,016 0.37% 102,331,304
2015-08-21 2015-08-19 11.382 10,903,942 +408,016 0.38% 124,107,697
2015-08-13 2015-08-11 11.500 10,495,926 +34,001 0.37% 120,698,462
2015-08-07 2015-08-05 10.205 10,461,925 -6,800 0.37% 106,769,029
2015-08-05 2015-08-03 9.838 10,468,725 -4,080 0.37% 102,989,780
2015-08-03 2015-07-30 9.808 10,472,805 -530,421 0.37% 102,721,907
2015-07-31 2015-07-29 10.044 11,003,226 +544,021 0.38% 110,513,405
2015-07-27 2015-07-23 11.161 10,459,205 -34,001 0.37% 116,738,652
2015-07-15 2015-07-13 11.382 10,493,206 +6,800 0.37% 119,432,736
2015-07-14 2015-07-10 11.029 10,486,406 -459,018 0.37% 115,654,398
2015-07-10 2015-07-08 9.426 10,945,424 -1,360,052 0.38% 103,172,711
2015-07-08 2015-07-06 10.514 12,305,476 +6,800 0.43% 129,383,436
2015-06-26 2015-06-24 12.941 12,298,676 -340,013 0.43% 159,153,156
2015-06-25 2015-06-23 12.955 12,638,689 +330,493 0.44% 163,739,009
2015-06-24 2015-06-22 12.455 12,308,196 +2,720 0.43% 153,303,488
2015-06-23 2015-06-19 12.500 12,305,476 -91,804 0.43% 153,812,477
2015-06-22 2015-06-18 12.838 12,397,280 -52,362 0.43% 159,153,017
2015-06-19 2015-06-17 13.220 12,449,642 +348,174 0.44% 164,585,199
2015-06-18 2015-06-16 12.823 12,101,468 +6,800 0.42% 155,177,504
2015-06-12 2015-06-10 13.617 12,094,668 +136,005 0.42% 164,694,524
2015-06-10 2015-06-08 14.970 11,958,663 -6,800 0.42% 179,021,267
2015-06-09 2015-06-05 15.382 11,965,463 -28,561 0.42% 184,049,827
2015-06-08 2015-06-04 15.176 11,994,024 +15,640 0.42% 182,019,884
2015-06-05 2015-06-03 15.264 11,978,384 -281,531 0.42% 182,839,408
2015-06-03 2015-06-01 15.029 12,259,915 -19,720 0.43% 184,252,155
2015-06-02 2015-05-29 14.882 12,279,635 +2,086,321 0.43% 182,742,547
2015-06-01 2015-05-28 15.179 10,193,314 +100,712 0.36% 154,722,257
2015-05-28 2015-05-26 15.892 10,092,602 +1,347 0.36% 160,388,571
2015-05-27 2015-05-22 15.357 10,091,255 -3,367 0.36% 154,971,634
2015-05-22 2015-05-20 15.387 10,094,622 +669,268 0.36% 155,323,193
2015-05-21 2015-05-19 15.387 9,425,354 +9,426 0.33% 145,025,349
2015-05-20 2015-05-18 14.941 9,415,928 -776,997 0.33% 140,684,938
2015-05-19 2015-05-15 14.852 10,192,925 +276,056 0.36% 151,385,863
2015-05-18 2015-05-14 14.510 9,916,869 -104,362 0.35% 143,898,290
2015-05-15 2015-05-13 14.837 10,021,231 +1,346 0.35% 148,687,019
2015-05-14 2015-05-12 14.704 10,019,885 -239,697 0.35% 147,327,706
2015-05-13 2015-05-11 15.149 10,259,582 +910,985 0.36% 155,423,374
2015-05-12 2015-05-08 15.090 9,348,597 +96,956 0.33% 141,067,393
2015-05-11 2015-05-07 13.902 9,251,641 +674 0.33% 128,611,888
2015-05-07 2015-05-05 15.624 9,250,967 +23,565 0.33% 144,540,438
2015-05-06 2015-05-04 16.100 9,227,402 +1,347 0.33% 148,557,717
2015-05-05 2015-04-30 16.218 9,226,055 -12,793 0.33% 149,632,238
2015-05-04 2015-04-29 16.248 9,238,848 -485,455 0.33% 150,114,152
2015-04-29 2015-04-27 17.050 9,724,303 -453,809 0.34% 165,800,893
2015-04-28 2015-04-24 15.832 10,178,112 +1,009,961 0.36% 161,142,807
2015-04-27 2015-04-23 15.921 9,168,151 -489,656 0.32% 145,969,808
2015-04-24 2015-04-22 15.743 9,657,807 +600,591 0.34% 152,044,558
2015-04-23 2015-04-21 15.298 9,057,216 +565,578 0.32% 138,553,801
2015-04-22 2015-04-20 17.080 8,491,638 -73,391 0.30% 145,035,997
2015-04-21 2015-04-17 17.674 8,565,029 -211,838 0.30% 151,377,836
2015-04-17 2015-04-15 17.020 8,776,867 +4,039 0.31% 149,386,251
2015-04-16 2015-04-14 16.664 8,772,828 -230,944 0.31% 146,190,437
2015-04-15 2015-04-13 16.397 9,003,772 -230,945 0.32% 147,631,848
2015-04-14 2015-04-10 14.852 9,234,717 +114,463 0.33% 137,154,507
2015-04-13 2015-04-09 14.837 9,120,254 -522,063 0.32% 135,319,042
2015-04-10 2015-04-08 14.347 9,642,317 -452,126 0.34% 138,339,125
2015-04-09 2015-04-02 12.981 10,094,443 -451,116 0.36% 131,032,880
2015-04-08 2015-04-01 12.743 10,545,559 -136,930 0.37% 134,382,708
2015-04-02 2015-03-31 11.793 10,682,489 -281,443 0.38% 125,973,574
2015-04-01 2015-03-30 12.045 10,963,932 -933,972 0.39% 132,060,726
2015-03-31 2015-03-27 10.070 11,897,904 -1,346 0.42% 119,808,229
2015-03-30 2015-03-26 9.995 11,899,250 -11,447 0.42% 118,938,141
2015-03-27 2015-03-25 10.233 11,910,697 -16,159 0.42% 121,882,932
2015-03-26 2015-03-24 10.352 11,926,856 -16,159 0.42% 123,465,394
2015-03-25 2015-03-23 10.144 11,943,015 -8,753 0.42% 121,149,374
2015-03-24 2015-03-20 9.639 11,951,768 -21,546 0.42% 115,202,882
2015-03-23 2015-03-19 9.832 11,973,314 -545,379 0.42% 117,722,332
2015-03-20 2015-03-18 9.268 12,518,693 -61,271 0.44% 116,019,255
2015-03-19 2015-03-17 9.268 12,579,964 -99,650 0.44% 116,587,095
2015-03-18 2015-03-16 9.060 12,679,614 -6,733 0.45% 114,874,163
2015-03-17 2015-03-13 8.956 12,686,347 -2,693 0.45% 113,616,235
2015-03-11 2015-03-09 9.060 12,689,040 +253,837 0.45% 114,959,561
2015-03-10 2015-03-06 9.075 12,435,203 +4,040 0.44% 112,844,548
2015-03-05 2015-03-03 9.149 12,431,163 -6,734 0.44% 113,731,029
2015-03-04 2015-03-02 9.357 12,437,897 -77,754 0.44% 116,378,833
2015-03-03 2015-02-27 9.357 12,515,651 -3,367 0.44% 117,106,361
2015-02-24 2015-02-18 8.985 12,519,018 -13,466 0.44% 112,489,538
2015-02-16 2015-02-12 8.703 12,532,484 -6,733 0.44% 109,074,007
2015-02-05 2015-02-03 8.451 12,539,217 +3,366 0.44% 105,966,643
2015-02-04 2015-02-02 8.451 12,535,851 +674 0.44% 105,938,198
2015-02-02 2015-01-29 8.584 12,535,177 +6,733 0.44% 107,608,060
2015-01-27 2015-01-23 8.867 12,528,444 -20,200 0.44% 111,085,650
2015-01-26 2015-01-22 8.896 12,548,644 +674 0.44% 111,637,503
2015-01-23 2015-01-21 8.985 12,547,970 +1,346 0.44% 112,749,686
2015-01-22 2015-01-20 8.807 12,546,624 -1,144,622 0.44% 110,501,474
2015-01-21 2015-01-19 8.451 13,691,246 +37,705 0.48% 115,702,231
2015-01-14 2015-01-12 9.193 13,653,541 +469,968 0.48% 125,522,749
2015-01-12 2015-01-08 9.223 13,183,573 -23,565 0.47% 121,593,741
2015-01-09 2015-01-07 9.164 13,207,138 +40,398 0.47% 121,026,472
2015-01-08 2015-01-06 9.312 13,166,740 +673 0.46% 122,611,807
2015-01-06 2015-01-02 9.832 13,166,067 -38,378 0.46% 129,449,550
2015-01-05 2014-12-31 9.476 13,204,445 -4,040 0.47% 125,120,170
2015-01-02 2014-12-29 9.535 13,208,485 -39,550 0.47% 125,943,143
2014-12-29 2014-12-22 9.535 13,248,035 -121,195 0.47% 126,320,253
2014-12-23 2014-12-19 9.312 13,369,230 -38,379 0.47% 124,497,442
2014-12-22 2014-12-18 9.149 13,407,609 -6,733 0.47% 122,664,401
2014-12-19 2014-12-17 8.956 13,414,342 -45,785 0.47% 120,136,003
2014-12-16 2014-12-12 8.837 13,460,127 -19,526 0.48% 118,946,760
2014-12-11 2014-12-09 8.377 13,479,653 +7,407 0.48% 112,913,095
2014-12-10 2014-12-08 8.688 13,472,246 -1,347 0.48% 117,052,950
2014-12-08 2014-12-04 8.243 13,473,593 +20,199 0.48% 111,061,338
2014-12-04 2014-12-02 8.169 13,453,394 +686,774 0.47% 109,895,787
2014-12-01 2014-11-27 8.258 12,766,620 -673 0.45% 105,423,448
2014-11-28 2014-11-26 8.436 12,767,293 -30,299 0.45% 107,704,452
2014-11-26 2014-11-24 8.273 12,797,592 -114,463 0.45% 105,869,277
2014-11-18 2014-11-14 7.604 12,912,055 -6,733 0.46% 98,186,510
2014-11-17 2014-11-13 7.619 12,918,788 -6,733 0.46% 98,429,580
2014-11-14 2014-11-12 7.634 12,925,521 -23,565 0.46% 98,672,850
2014-11-13 2014-11-11 7.411 12,949,086 -12,793 0.46% 95,967,936
2014-11-12 2014-11-10 7.530 12,961,879 -57,231 0.46% 97,602,831
2014-11-11 2014-11-07 7.203 13,019,110 -49,152 0.46% 93,779,849
2014-11-10 2014-11-06 7.619 13,068,262 -45,785 0.46% 99,568,437
2014-11-07 2014-11-05 7.441 13,114,047 -195,259 0.46% 97,580,032
2014-11-06 2014-11-04 7.485 13,309,306 -64,638 0.47% 99,625,942
2014-11-05 2014-11-03 7.174 13,373,944 -31,645 0.47% 95,938,544
2014-11-04 2014-10-31 7.099 13,405,589 -26,932 0.47% 95,170,048
2014-11-03 2014-10-30 7.188 13,432,521 -125,909 0.47% 96,558,249
2014-10-31 2014-10-29 7.010 13,558,430 -115,809 0.48% 95,046,887
2014-10-30 2014-10-28 6.877 13,674,239 -237,004 0.48% 94,030,913
2014-10-29 2014-10-27 6.446 13,911,243 -37,032 0.49% 89,668,966
2014-10-28 2014-10-24 6.461 13,948,275 -47,131 0.49% 90,114,827
2014-10-27 2014-10-23 6.490 13,995,406 -14,813 0.49% 90,835,044
2014-10-20 2014-10-16 6.372 14,010,219 -92,917 0.49% 89,266,542
2014-10-10 2014-10-08 6.193 14,103,136 +1,347 0.50% 87,345,039
2014-10-03 2014-09-29 6.208 14,101,789 -252,066 0.50% 87,546,137
2014-09-23 2014-09-19 6.238 14,353,855 +1,346 0.51% 89,537,371
2014-09-18 2014-09-16 6.475 14,352,509 +674 0.51% 92,939,602
2014-09-16 2014-09-12 6.357 14,351,835 +8,753 0.51% 91,230,004
2014-09-15 2014-09-11 6.253 14,343,082 -134,662 0.51% 89,683,195
2014-09-11 2014-09-08 6.357 14,477,744 -166,576 0.51% 92,030,367
2014-09-03 2014-09-01 6.119 14,644,320 -36,359 0.52% 89,609,266
2014-08-28 2014-08-26 6.089 14,680,679 +356,853 0.52% 89,395,672
2014-08-25 2014-08-21 6.268 14,323,826 +1,347 0.51% 89,775,531
2014-08-15 2014-08-13 6.594 14,322,479 -31,646 0.51% 94,446,889
2014-08-14 2014-08-12 6.461 14,354,125 -14,139 0.51% 92,736,879
2014-08-13 2014-08-11 6.446 14,368,264 -13,466 0.51% 92,614,827
2014-08-12 2014-08-08 6.342 14,381,730 -41,072 0.51% 91,206,439
2014-08-11 2014-08-07 6.416 14,422,802 -68,004 0.51% 92,537,952
2014-08-08 2014-08-06 6.342 14,490,806 -14,139 0.51% 91,898,180
2014-08-07 2014-08-05 6.386 14,504,945 -45,112 0.51% 92,634,132
2014-08-06 2014-08-04 6.357 14,550,057 -71,371 0.51% 92,490,038
2014-08-05 2014-08-01 6.119 14,621,428 -22,219 0.52% 89,469,189
2014-07-31 2014-07-29 6.297 14,643,647 -6,060 0.52% 92,215,007
2014-07-30 2014-07-28 6.342 14,649,707 -259,223 0.52% 92,905,903
2014-07-29 2014-07-25 6.551 14,908,930 +171,020 0.53% 97,668,941
2014-07-28 2014-07-24 6.460 14,737,910 +270,184 0.52% 95,210,728
2014-07-25 2014-07-23 6.430 14,467,726 -368,250 0.52% 93,027,492
2014-07-17 2014-07-15 6.173 14,835,976 +661 0.53% 91,579,526
2014-07-15 2014-07-11 6.233 14,835,315 -186,392 0.53% 92,473,245
2014-07-10 2014-07-08 6.112 15,021,707 -252,488 0.54% 91,816,928
2014-07-09 2014-07-07 6.052 15,274,195 +224,728 0.55% 92,435,848
2014-07-03 2014-06-30 5.734 15,049,467 -6,610 0.54% 86,294,365
2014-06-27 2014-06-25 5.658 15,056,077 -3,305 0.54% 85,193,319
2014-06-20 2014-06-18 5.598 15,059,382 -1,322 0.54% 84,300,661
2014-06-19 2014-06-17 5.704 15,060,704 -3,965 0.54% 85,903,079
2014-06-18 2014-06-16 5.719 15,064,669 -614,036 0.54% 86,153,614
2014-06-17 2014-06-13 5.734 15,678,705 -33,048 0.56% 89,902,446
2014-06-16 2014-06-12 5.734 15,711,753 -8,593 0.56% 90,091,945
2014-06-13 2014-06-11 5.689 15,720,346 -6,609 0.57% 89,427,698
2014-06-12 2014-06-10 5.795 15,726,955 -809,020 0.57% 91,130,872
2014-06-11 2014-06-09 5.689 16,535,975 -13,220 0.59% 94,067,534
2014-06-09 2014-06-05 5.613 16,549,195 -3,305 0.60% 92,890,840
2014-06-06 2014-06-04 5.462 16,552,500 +980,382 0.60% 90,405,095
2014-05-30 2014-05-28 5.598 15,572,118 +446,812 0.56% 87,170,898
2014-05-29 2014-05-27 5.568 15,125,306 -3,305 0.54% 84,212,022
2014-05-27 2014-05-23 5.598 15,128,611 -661 0.54% 84,688,197
2014-05-26 2014-05-22 5.583 15,129,272 +19,829 0.54% 84,463,001
2014-05-20 2014-05-16 5.749 15,109,443 -31,065 0.54% 86,866,867
2014-05-12 2014-05-08 5.855 15,140,508 -376,089 0.54% 88,648,935
2014-04-15 2014-04-11 5.734 15,516,597 +138,803 0.56% 88,972,911
2014-04-07 2014-04-03 5.931 15,377,794 +132,192 0.55% 91,201,549
2014-04-03 2014-04-01 5.537 15,245,602 -92,535 0.55% 84,420,471
2014-04-01 2014-03-28 5.341 15,338,137 -152,021 0.55% 81,916,130
2014-03-31 2014-03-27 5.326 15,490,158 -72,706 0.56% 82,493,669
2014-03-27 2014-03-25 5.205 15,562,864 -172,512 0.56% 80,997,213
2014-03-11 2014-03-07 4.993 15,735,376 +13,880 0.57% 78,562,116
2014-03-07 2014-03-05 4.978 15,721,496 +370,140 0.57% 78,254,960
2014-03-06 2014-03-04 5.159 15,351,356 -198,289 0.55% 79,199,644
2014-03-05 2014-03-03 5.053 15,549,645 +198,289 0.56% 78,575,844
2014-02-27 2014-02-25 5.068 15,351,356 +132,193 0.55% 77,806,102
2014-02-26 2014-02-24 5.174 15,219,163 +33,048 0.55% 78,747,900
2014-02-25 2014-02-21 5.265 15,186,115 +9,915 0.55% 79,955,444
2014-02-21 2014-02-19 5.462 15,176,200 -33,049 0.55% 82,888,132
2014-02-20 2014-02-18 5.386 15,209,249 -132,192 0.55% 81,918,101
2014-02-19 2014-02-17 5.386 15,341,441 -19,829 0.55% 82,630,097
2014-02-18 2014-02-14 5.341 15,361,270 -133,515 0.55% 82,039,676
2014-02-14 2014-02-12 5.250 15,494,785 -350,311 0.56% 81,346,175
2014-02-10 2014-02-06 4.978 15,845,096 -12,558 0.57% 78,870,189
2014-02-05 2014-01-30 5.220 15,857,654 -13,220 0.57% 82,771,370
2014-01-28 2014-01-24 5.492 15,870,874 -132,193 0.57% 87,162,480
2014-01-24 2014-01-22 5.643 16,003,067 -132,192 0.58% 90,309,651
2014-01-21 2014-01-17 5.492 16,135,259 +85,925 0.58% 88,614,476
2014-01-17 2014-01-15 5.552 16,049,334 +575,039 0.58% 89,113,846
2014-01-13 2014-01-09 5.507 15,474,295 +39,658 0.56% 85,218,594
2014-01-10 2014-01-08 5.674 15,434,637 +178,460 0.56% 87,568,880
2014-01-03 2013-12-31 6.052 15,256,177 +132,193 0.55% 92,326,807
2013-12-09 2013-12-05 6.657 15,123,984 +661 0.54% 100,679,487
2013-12-04 2013-12-02 6.702 15,123,323 -13,881 0.54% 101,361,508
2013-12-03 2013-11-29 6.763 15,137,204 -6,609 0.54% 102,370,611
2013-12-02 2013-11-28 6.793 15,143,813 -11,898 0.54% 102,873,541
2013-11-29 2013-11-27 6.838 15,155,711 -13,219 0.54% 103,642,256
2013-11-28 2013-11-26 6.808 15,168,930 -20,490 0.55% 103,273,660
2013-11-27 2013-11-25 6.869 15,189,420 -23,794 0.55% 104,332,389
2013-11-26 2013-11-22 6.838 15,213,214 -97,823 0.55% 104,035,490
2013-11-25 2013-11-21 6.944 15,311,037 -46,929 0.55% 106,325,981
2013-11-22 2013-11-20 6.975 15,357,966 -154,916 0.55% 107,116,589
2013-11-21 2013-11-19 7.005 15,512,882 -74,689 0.56% 108,666,477
2013-11-20 2013-11-18 6.929 15,587,571 -214,153 0.56% 108,010,514
2013-11-19 2013-11-15 6.717 15,801,724 -54,860 0.57% 106,147,446
2013-11-18 2013-11-14 6.642 15,856,584 -13,219 0.57% 105,316,462
2013-11-14 2013-11-12 6.672 15,869,803 -48,911 0.57% 105,884,462
2013-11-11 2013-11-07 6.642 15,918,714 -19,829 0.57% 105,729,118
2013-11-08 2013-11-06 6.657 15,938,543 -6,610 0.57% 106,101,959
2013-11-07 2013-11-05 6.672 15,945,153 -1,322 0.57% 106,387,202
2013-11-06 2013-11-04 6.627 15,946,475 -78,655 0.57% 105,672,240
2013-11-04 2013-10-31 6.627 16,025,130 -33,709 0.58% 106,193,462
2013-11-01 2013-10-30 6.551 16,058,839 -11,236 0.58% 105,202,037
2013-10-31 2013-10-29 6.354 16,070,075 -9,254 0.58% 102,114,944
2013-10-28 2013-10-24 6.460 16,079,329 -16,524 0.58% 103,876,643
2013-10-21 2013-10-17 6.400 16,095,853 -264,385 0.58% 103,009,309
2013-10-18 2013-10-16 6.475 16,360,238 -3,305 0.59% 105,938,909
2013-10-11 2013-10-09 6.354 16,363,543 +264,385 0.59% 103,979,743
2013-10-07 2013-10-03 6.354 16,099,158 +145,677 0.58% 102,299,747
2013-09-25 2013-09-23 6.702 15,953,481 -17,846 0.57% 106,925,501
2013-09-24 2013-09-19 6.596 15,971,327 -39,658 0.57% 105,353,653
2013-09-23 2013-09-18 6.521 16,010,985 -1,322 0.58% 104,404,070
2013-09-19 2013-09-17 6.596 16,012,307 -6,609 0.58% 105,623,975
2013-09-18 2013-09-16 6.672 16,018,916 -35,032 0.58% 106,879,354
2013-09-17 2013-09-13 6.551 16,053,948 +1,322 0.58% 105,169,996
2013-09-16 2013-09-12 6.657 16,052,626 -24,455 0.58% 106,861,403
2013-09-13 2013-09-11 6.657 16,077,081 -42,963 0.58% 107,024,199
2013-09-12 2013-09-10 6.627 16,120,044 -58,165 0.58% 106,822,427
2013-09-11 2013-09-09 6.596 16,178,209 -56,182 0.58% 106,718,335
2013-09-10 2013-09-06 6.506 16,234,391 -2,644 0.58% 105,615,234
2013-09-09 2013-09-05 6.566 16,237,035 -18,507 0.58% 106,615,062
2013-09-06 2013-09-04 6.491 16,255,542 -56,182 0.58% 105,506,898
2013-09-05 2013-09-03 6.445 16,311,724 -11,236 0.59% 105,131,188
2013-09-03 2013-08-30 6.022 16,322,960 -27,760 0.59% 98,288,815
2013-09-02 2013-08-29 6.112 16,350,720 -10,576 0.59% 99,940,232
2013-08-28 2013-08-26 6.339 16,361,296 +105,754 0.59% 103,717,928
2013-08-23 2013-08-21 6.400 16,255,542 -210,847 0.58% 104,031,277
2013-08-15 2013-08-12 6.354 16,466,389 -25,117 0.59% 104,633,263
2013-08-13 2013-08-09 6.279 16,491,506 -5,949 0.59% 103,545,331
2013-08-12 2013-08-08 6.264 16,497,455 -62,929 0.59% 103,333,087
2013-08-06 2013-08-02 6.415 16,560,384 -1,322 0.60% 106,232,736
2013-08-05 2013-08-01 6.369 16,561,706 +3,966 0.60% 105,489,510
2013-08-02 2013-07-31 6.309 16,557,740 -6,609 0.60% 104,462,213
2013-07-30 2013-07-26 6.339 16,564,349 -31,066 0.60% 105,005,127
2013-07-29 2013-07-25 6.445 16,595,415 -88,569 0.60% 106,959,613
2013-07-26 2013-07-24 6.530 16,683,984 +54,199 0.60% 108,952,310
2013-07-25 2013-07-23 6.315 16,629,785 +224,963 0.60% 105,021,013
2013-07-09 2013-07-05 5.055 16,404,822 +1,302 0.60% 82,930,669
2013-07-04 2013-07-02 5.378 16,403,520 +1,301 0.60% 88,217,114
2013-06-26 2013-06-24 5.224 16,402,219 -413,262 0.60% 85,689,828
2013-06-25 2013-06-21 5.424 16,815,481 +413,262 0.61% 91,207,751
2013-06-14 2013-06-11 5.762 16,402,219 -5,206 0.60% 94,510,840
2013-06-06 2013-06-04 6.023 16,407,425 +926,678 0.60% 98,826,688
2013-05-15 2013-05-13 6.361 15,480,747 +650 0.57% 98,478,177
2013-04-18 2013-04-16 5.578 15,480,097 -195,242 0.57% 86,343,182
2013-04-12 2013-04-10 5.808 15,675,339 +585,727 0.57% 91,045,081
2013-03-25 2013-03-21 6.131 15,089,612 -1,302 0.55% 92,512,138
2013-03-15 2013-03-13 6.069 15,090,914 +651 0.55% 91,592,600
2013-03-06 2013-03-04 6.300 15,090,263 +651 0.55% 95,066,699
2013-02-18 2013-02-14 6.699 15,089,612 -261,625 0.55% 101,090,957
2013-02-15 2013-02-08 6.745 15,351,237 -113,891 0.56% 103,551,321
2013-02-08 2013-02-06 6.807 15,465,128 -104,129 0.56% 105,270,090
2013-02-07 2013-02-05 6.792 15,569,257 -13,016 0.57% 105,739,659
2013-02-06 2013-02-04 6.684 15,582,273 -211,513 0.57% 104,152,048
2013-02-05 2013-02-01 6.745 15,793,786 +691,157 0.58% 106,536,523
2013-02-04 2013-01-31 6.792 15,102,629 -958,638 0.55% 102,570,523
2013-02-01 2013-01-30 6.884 16,061,267 +611,758 0.59% 110,561,918
2013-01-31 2013-01-29 6.684 15,449,509 -88,509 0.56% 103,264,652
2013-01-30 2013-01-28 6.715 15,538,018 -390,485 0.57% 104,333,747
2013-01-28 2013-01-24 6.561 15,928,503 +260,323 0.58% 104,508,252
2013-01-24 2013-01-22 6.792 15,668,180 +579,218 0.57% 106,411,501
2013-01-22 2013-01-18 7.084 15,088,962 +3,254 0.55% 106,882,853
2013-01-21 2013-01-17 7.237 15,085,708 +1,302 0.55% 109,177,803
2013-01-16 2013-01-14 7.498 15,084,406 +651 0.55% 113,108,640
2013-01-15 2013-01-11 7.422 15,083,755 -536,916 0.55% 111,944,909
2013-01-14 2013-01-10 7.529 15,620,671 +536,916 0.57% 117,609,800
2013-01-10 2013-01-08 7.222 15,083,755 -263,577 0.55% 108,931,899
2013-01-09 2013-01-07 7.391 15,347,332 -481,597 0.56% 113,429,420
2013-01-08 2013-01-04 7.191 15,828,929 +419,120 0.58% 113,826,959
2013-01-07 2013-01-03 6.991 15,409,809 -520,646 0.56% 107,734,897
2013-01-04 2013-01-02 7.160 15,930,455 +754,936 0.58% 114,067,479
2012-12-28 2012-12-24 6.961 15,175,519 -247,307 0.55% 105,630,541
2012-12-27 2012-12-20 6.961 15,422,826 +242,751 0.56% 107,351,943
2012-12-21 2012-12-19 7.068 15,180,075 +667,728 0.55% 107,295,003
2012-12-20 2012-12-18 7.068 14,512,347 -237,544 0.53% 102,575,403
2012-12-19 2012-12-17 6.930 14,749,891 -133,416 0.54% 102,214,639
2012-12-18 2012-12-14 7.084 14,883,307 +364,452 0.54% 105,426,093
2012-12-14 2012-12-12 7.084 14,518,855 -13,016 0.53% 102,844,493
2012-12-12 2012-12-10 7.268 14,531,871 -1,952,421 0.53% 105,616,172
2012-12-11 2012-12-07 7.191 16,484,292 -38,398 0.60% 118,539,721
2012-12-10 2012-12-06 7.191 16,522,690 -469,882 0.60% 118,815,843
2012-12-07 2012-12-05 6.991 16,992,572 -113,891 0.62% 118,800,498
2012-12-05 2012-12-03 6.884 17,106,463 +1,931,595 0.62% 117,756,797
2012-12-04 2012-11-30 6.930 15,174,868 +210,861 0.55% 105,159,669
2012-11-29 2012-11-27 6.546 14,964,007 +6,508 0.55% 97,950,182
2012-11-28 2012-11-26 6.638 14,957,499 -17,571 0.55% 99,286,563
2012-11-27 2012-11-23 6.684 14,975,070 -35,144 0.55% 100,093,498
2012-11-26 2012-11-22 6.684 15,010,214 -13,667 0.55% 100,328,400
2012-11-21 2012-11-19 6.638 15,023,881 -5,206 0.55% 99,727,201
2012-11-19 2012-11-15 6.377 15,029,087 -296,118 0.55% 95,835,948
2012-11-16 2012-11-14 6.331 15,325,205 +296,118 0.56% 97,017,763
2012-11-15 2012-11-13 6.315 15,029,087 -318,245 0.55% 94,912,228
2012-11-14 2012-11-12 6.730 15,347,332 -376,166 0.56% 103,289,160
2012-11-13 2012-11-09 6.576 15,723,498 +545,376 0.57% 103,404,797
2012-11-12 2012-11-08 6.546 15,178,122 -219,973 0.55% 99,351,719
2012-11-09 2012-11-07 6.407 15,398,095 -14,318 0.56% 98,662,200
2012-11-08 2012-11-06 6.361 15,412,413 -151,638 0.56% 98,043,482
2012-11-07 2012-11-05 6.238 15,564,051 -26,032 0.57% 97,094,902
2012-11-06 2012-11-02 6.346 15,590,083 -59,874 0.57% 98,934,150
2012-11-05 2012-11-01 6.208 15,649,957 -42,303 0.57% 97,149,878
2012-11-02 2012-10-31 6.069 15,692,260 -132,114 0.57% 95,242,402
2012-10-29 2012-10-25 5.731 15,824,374 -14,317 0.58% 90,694,953
2012-10-26 2012-10-24 5.793 15,838,691 -27,985 0.58% 91,750,488
2012-10-24 2012-10-19 5.777 15,866,676 -27,985 0.58% 91,668,800
2012-10-18 2012-10-16 5.639 15,894,661 -1,952 0.58% 89,632,412
2012-10-17 2012-10-15 5.670 15,896,613 -11,715 0.58% 90,131,939
2012-10-16 2012-10-12 5.655 15,908,328 -83,303 0.58% 89,953,922
2012-10-15 2012-10-11 5.578 15,991,631 -124,955 0.58% 89,196,360
2012-10-12 2012-10-10 5.301 16,116,586 -41,001 0.59% 85,435,800
2012-10-11 2012-10-09 5.224 16,157,587 -24,866 0.59% 84,411,801
2012-10-09 2012-10-05 5.209 16,182,453 -651 0.59% 84,293,056
2012-08-17 2012-08-15 4.748 16,183,104 -23,429 0.59% 76,836,585
2012-08-15 2012-08-13 4.963 16,206,533 -22,778 0.59% 80,434,133
2012-08-03 2012-08-01 5.286 16,229,311 +29,286 0.59% 85,783,996
2012-08-02 2012-07-31 5.224 16,200,025 -1,952 0.59% 84,633,509
2012-07-31 2012-07-27 5.147 16,201,977 -7,159 0.59% 83,398,947
2012-07-27 2012-07-25 5.270 16,209,136 +8,461 0.59% 85,428,294
2012-07-25 2012-07-23 5.040 16,200,675 +24,730 0.59% 81,649,720
2012-07-24 2012-07-20 5.301 16,175,945 -63,128 0.59% 85,750,469
2012-07-23 2012-07-19 5.316 16,239,073 -154,892 0.59% 86,334,640
2012-07-20 2012-07-18 5.270 16,393,965 +22,778 0.60% 86,404,385
2012-07-19 2012-07-17 5.317 16,371,187 +260,528 0.60% 87,052,443
2012-07-17 2012-07-13 5.036 16,110,659 -6,394 0.60% 81,131,789
2012-07-16 2012-07-12 5.005 16,117,053 -6,394 0.60% 80,659,865
2012-07-12 2012-07-10 4.817 16,123,447 -49,874 0.60% 77,665,920
2012-07-06 2012-07-04 5.098 16,173,321 -38,365 0.60% 82,459,118
2012-07-05 2012-07-03 5.114 16,211,686 -5,115 0.60% 82,908,263
2012-07-04 2012-06-29 5.036 16,216,801 -59,465 0.60% 81,666,311
2012-06-29 2012-06-27 5.130 16,276,266 -21,740 0.61% 83,493,084
2012-06-28 2012-06-26 5.083 16,298,006 -21,740 0.61% 82,839,928
2012-06-26 2012-06-22 5.005 16,319,746 -239,778 0.61% 81,674,268
2012-06-25 2012-06-21 5.098 16,559,524 -169,443 0.62% 84,428,160
2012-06-22 2012-06-20 5.020 16,728,967 -110,617 0.62% 83,983,899
2012-06-20 2012-06-18 4.911 16,839,584 -18,543 0.63% 82,695,692
2012-06-19 2012-06-15 4.864 16,858,127 -129,800 0.63% 81,995,796
2012-06-15 2012-06-13 4.848 16,987,927 -14,706 0.63% 82,361,445
2012-06-14 2012-06-12 4.833 17,002,633 -104,863 0.63% 82,166,831
2012-06-13 2012-06-11 4.739 17,107,496 -37,086 0.64% 81,068,279
2012-06-12 2012-06-08 4.598 17,144,582 -5,115 0.64% 78,830,832
2012-06-08 2012-06-06 4.504 17,149,697 -23,658 0.64% 77,245,078
2012-06-07 2012-06-05 4.363 17,173,355 -6,394 0.64% 74,934,399
2012-06-06 2012-06-04 4.301 17,179,749 +353,592 0.64% 73,887,570
2012-06-04 2012-05-31 4.692 16,826,157 -173,279 0.63% 78,945,625
2012-05-18 2012-05-16 4.019 16,999,436 -12,788 0.63% 68,326,553
2012-05-16 2012-05-14 4.051 17,012,224 -6,395 0.63% 68,910,077
2012-05-14 2012-05-10 4.176 17,018,619 -639 0.63% 71,065,277
2012-05-11 2012-05-09 4.238 17,019,258 -28,773 0.63% 72,132,634
2012-05-04 2012-05-02 4.723 17,048,031 +31,970 0.63% 80,519,867
2012-05-03 2012-04-30 4.817 17,016,061 -5,115 0.63% 81,965,601
2012-04-27 2012-04-25 4.645 17,021,176 +639 0.63% 79,062,017
2012-04-19 2012-04-17 4.676 17,020,537 -69,695 0.63% 79,591,433
2012-04-18 2012-04-16 4.645 17,090,232 -9,591 0.64% 79,382,777
2012-04-17 2012-04-13 4.629 17,099,823 -422,649 0.64% 79,159,894
2012-04-11 2012-04-05 4.598 17,522,472 -1,291,604 0.65% 80,568,371
2012-04-10 2012-04-03 4.567 18,814,076 -38,365 0.70% 85,918,685
2012-04-05 2012-04-02 4.207 18,852,441 -1,313,984 0.70% 79,312,520
2012-04-03 2012-03-30 3.894 20,166,425 +12,789 0.75% 78,532,630
2012-04-02 2012-03-29 4.019 20,153,636 +2,941,277 0.75% 81,004,363
2012-03-30 2012-03-28 4.129 17,212,359 -12,788 0.64% 71,066,708
2012-03-29 2012-03-27 4.191 17,225,147 -12,789 0.64% 72,197,076
2012-03-28 2012-03-26 3.988 17,237,936 -374,693 0.64% 68,745,982
2012-03-27 2012-03-23 4.066 17,612,629 -6,394 0.65% 71,617,542
2012-03-26 2012-03-22 4.019 17,619,023 +51,153 0.65% 70,816,886
2012-03-08 2012-03-06 4.582 17,567,870 -1,279 0.65% 80,502,359
2012-03-06 2012-03-02 4.880 17,569,149 -14,067 0.65% 85,728,889
2012-03-02 2012-02-29 4.926 17,583,216 -26,855 0.65% 86,622,506
2012-02-28 2012-02-24 5.005 17,610,071 -65,220 0.65% 88,131,866
2012-02-24 2012-02-22 5.005 17,675,291 +63,941 0.66% 88,458,267
2012-02-23 2012-02-21 4.926 17,611,350 -37,085 0.65% 86,761,106
2012-02-22 2012-02-20 4.958 17,648,435 -3,198 0.66% 87,495,827
2012-02-21 2012-02-17 5.098 17,651,633 -20,461 0.66% 89,996,240
2012-02-20 2012-02-16 5.067 17,672,094 -6,394 0.66% 89,547,796
2012-02-16 2012-02-14 4.754 17,678,488 -2,557 0.66% 84,050,554
2012-02-15 2012-02-13 4.833 17,681,045 +127,881 0.66% 85,445,321
2012-02-13 2012-02-09 4.895 17,553,164 -457,176 0.65% 85,925,413
2012-02-10 2012-02-08 4.661 18,010,340 -243,615 0.67% 83,938,278
2012-02-09 2012-02-07 4.520 18,253,955 -12,788 0.68% 82,504,321
2012-02-08 2012-02-06 4.473 18,266,743 +44,758 0.68% 81,705,074
2012-02-07 2012-02-03 4.504 18,221,985 -3,836,448 0.68% 82,074,841
2012-02-06 2012-02-02 4.504 22,058,433 +4,667,679 0.82% 99,354,839
2012-02-02 2012-01-31 4.332 17,390,754 -6,394 0.65% 75,339,036
2012-02-01 2012-01-30 4.035 17,397,148 -581,861 0.65% 70,197,176
2012-01-18 2012-01-16 3.707 17,979,009 -25,577 0.67% 66,640,151
2012-01-16 2012-01-12 3.832 18,004,586 -140,670 0.67% 68,987,610
2012-01-13 2012-01-11 3.832 18,145,256 -7,033 0.67% 69,526,611
2012-01-12 2012-01-10 3.722 18,152,289 +268,551 0.67% 67,566,315
2012-01-03 2011-12-29 3.769 17,883,738 +39,004 0.66% 67,405,793
2011-12-30 2011-12-28 3.707 17,844,734 +6,394 0.66% 66,142,454
2011-12-16 2011-12-14 3.863 17,838,340 +447,586 0.66% 68,908,575
2011-12-14 2011-12-12 3.816 17,390,754 -1,102,979 0.65% 66,363,627
2011-12-13 2011-12-09 3.941 18,493,733 -268,551 0.69% 72,886,484
2011-12-08 2011-12-06 3.800 18,762,284 -338,887 0.70% 71,303,994
2011-12-06 2011-12-02 4.129 19,101,171 +1,707,220 0.71% 78,865,271
2011-12-02 2011-11-30 3.691 17,393,951 +3,197 0.65% 64,199,571
2011-12-01 2011-11-29 3.707 17,390,754 -444,389 0.65% 64,459,753
2011-11-29 2011-11-25 3.456 17,835,143 -102,305 0.66% 61,643,991
2011-11-25 2011-11-23 3.613 17,937,448 -153,458 0.67% 64,802,911
2011-11-23 2011-11-21 3.738 18,090,906 -185,428 0.67% 67,620,768
2011-11-21 2011-11-17 4.129 18,276,334 +370,856 0.68% 75,459,668
2011-11-17 2011-11-15 4.223 17,905,478 -214,201 0.67% 75,608,664
2011-11-15 2011-11-11 4.019 18,119,679 +306,916 0.67% 72,829,194
2011-11-09 2011-11-07 4.270 17,812,763 +422,009 0.66% 76,052,906
2011-11-08 2011-11-04 4.332 17,390,754 -364,463 0.65% 75,339,036
2011-11-07 2011-11-03 4.504 17,755,217 -690,560 0.66% 79,972,441
2011-11-04 2011-11-02 4.567 18,445,777 +1,055,023 0.69% 84,236,766
2011-11-03 2011-11-01 4.191 17,390,754 -351,674 0.65% 72,891,197
2011-11-02 2011-10-31 4.113 17,742,428 +351,674 0.66% 72,977,785
2011-11-01 2011-10-28 4.786 17,390,754 -359,987 0.65% 83,226,516
2011-10-31 2011-10-27 4.833 17,750,741 +351,675 0.66% 85,782,134
2011-10-28 2011-10-26 4.113 17,399,066 -26,855 0.65% 71,565,476
2011-10-25 2011-10-21 3.331 17,425,921 -3,198 0.65% 58,049,331
2011-10-18 2011-10-14 3.581 17,429,119 -1,285,210 0.65% 62,421,298
2011-10-17 2011-10-13 3.347 18,714,329 +1,278,816 0.70% 62,633,966
2011-10-14 2011-10-12 2.940 17,435,513 +6,394 0.65% 51,264,232
2011-10-07 2011-10-04 2.268 17,429,119 -51,152 0.65% 39,524,403
2011-10-06 2011-10-03 2.424 17,480,271 -12,788 0.65% 42,374,222
2011-10-04 2011-09-30 2.471 17,493,059 +639 0.65% 43,225,968
2011-09-28 2011-09-26 2.581 17,492,420 -422,009 0.65% 45,139,393
2011-09-27 2011-09-23 2.706 17,914,429 +383,645 0.67% 48,469,769
2011-09-22 2011-09-20 2.940 17,530,784 -57,547 0.65% 51,544,350
2011-09-08 2011-09-06 3.190 17,588,331 +639 0.65% 56,114,704
2011-09-07 2011-09-05 3.222 17,587,692 +12,788 0.65% 56,662,789
2011-09-06 2011-09-02 3.362 17,574,904 +6,395 0.65% 59,095,349
2011-08-30 2011-08-26 3.456 17,568,509 +14,066 0.65% 60,722,418
2011-08-23 2011-08-19 3.394 17,554,443 -364,462 0.65% 59,575,633
2011-08-18 2011-08-16 3.535 17,918,905 +12,788 0.67% 63,334,710
2011-08-17 2011-08-15 3.472 17,906,117 -7,673 0.67% 62,169,342
2011-08-15 2011-08-11 3.394 17,913,790 -1,279 0.67% 60,795,172
2011-08-11 2011-08-09 3.722 17,915,069 -5,754 0.67% 66,683,336
2011-08-10 2011-08-08 3.957 17,920,823 -28,774 0.67% 70,908,835
2011-08-04 2011-08-02 4.614 17,949,597 -1,918 0.67% 82,813,015
2011-08-03 2011-08-01 4.707 17,951,515 +12,788 0.67% 84,506,376
2011-08-01 2011-07-28 4.661 17,938,727 +3,837 0.67% 83,604,521
2011-07-28 2011-07-26 4.895 17,934,890 -6,394 0.67% 87,794,019
2011-07-27 2011-07-25 4.770 17,941,284 +6,394 0.67% 85,580,582
2011-07-19 2011-07-15 5.145 17,934,890 -12,788 0.67% 92,281,893
2011-07-18 2011-07-14 5.224 17,947,678 +6,394 0.67% 93,751,152
2011-07-15 2011-07-13 5.239 17,941,284 +57,546 0.67% 93,998,345
2011-07-14 2011-07-12 5.270 17,883,738 -12,788 0.66% 94,256,233
2011-07-12 2011-07-08 5.876 17,896,526 +82,484 0.67% 105,161,109
2011-07-11 2011-07-07 5.844 17,814,042 +321,765 0.66% 104,109,076
2011-06-30 2011-06-28 5.589 17,492,277 +6,280 0.66% 97,771,779
2011-06-28 2011-06-24 5.637 17,485,997 +1,255 0.66% 98,572,034
2011-06-23 2011-06-21 5.653 17,484,742 -1,255 0.66% 98,843,391
2011-06-21 2011-06-17 5.574 17,485,997 -11,932 0.66% 97,458,225
2011-06-20 2011-06-16 5.653 17,497,929 -177,088 0.66% 98,917,939
2011-06-17 2011-06-15 5.860 17,675,017 -1,256 0.67% 103,578,046
2011-06-15 2011-06-13 5.972 17,676,273 -42,074 0.67% 105,555,781
2011-06-14 2011-06-10 5.940 17,718,347 -6,280 0.67% 105,242,726
2011-06-13 2011-06-09 6.035 17,724,627 -28,886 0.67% 106,973,540
2011-06-09 2011-06-07 6.099 17,753,513 +6,279 0.67% 108,278,725
2011-06-08 2011-06-03 6.131 17,747,234 -7,535 0.67% 108,805,653
2011-06-07 2011-06-02 6.242 17,754,769 -32,655 0.67% 110,830,974
2011-06-03 2011-06-01 6.354 17,787,424 -10,047 0.67% 113,017,581
2011-06-01 2011-05-30 6.195 17,797,471 -20,095 0.67% 110,247,297
2011-05-31 2011-05-27 6.258 17,817,566 -42,075 0.67% 111,506,705
2011-05-30 2011-05-26 6.083 17,859,641 -12,559 0.68% 108,641,597
2011-05-27 2011-05-25 6.147 17,872,200 -5,652 0.68% 109,856,403
2011-05-26 2011-05-24 6.210 17,877,852 +4,375,043 0.68% 111,029,913
2011-05-24 2011-05-20 6.370 13,502,809 -1,884 0.51% 86,009,054
2011-05-05 2011-05-03 6.402 13,504,693 -1,884 0.51% 86,451,160
2011-05-04 2011-04-29 6.625 13,506,577 +169,553 0.51% 89,474,377
2011-04-29 2011-04-27 6.863 13,337,024 +6,907 0.50% 91,536,912
2011-04-27 2011-04-21 7.007 13,330,117 +37,051 0.50% 93,399,961
2011-04-26 2011-04-20 7.182 13,293,066 +32,026 0.50% 95,468,865
2011-04-21 2011-04-19 6.975 13,261,040 +628 0.50% 92,493,614
2011-04-19 2011-04-15 6.991 13,260,412 -12,559 0.50% 92,700,397
2011-04-18 2011-04-14 7.054 13,272,971 +18,839 0.50% 93,633,644
2011-04-12 2011-04-08 7.277 13,254,132 +188,391 0.50% 96,455,622
2011-04-07 2011-04-04 7.644 13,065,741 -89,799 0.49% 99,870,066
2011-04-04 2011-03-31 7.994 13,155,540 -4,396 0.50% 105,165,297
2011-03-15 2011-03-11 8.185 13,159,936 -1,256 0.50% 107,715,190
2011-03-11 2011-03-09 8.360 13,161,192 +56,017 0.50% 110,030,879
2011-02-25 2011-02-23 7.946 13,105,175 -6,504 0.50% 104,136,607
2011-02-22 2011-02-18 8.535 13,111,679 -5,652 0.50% 111,913,674
2011-02-21 2011-02-17 8.535 13,117,331 -3,140 0.50% 111,961,916
2011-02-17 2011-02-15 8.281 13,120,471 -6,279 0.50% 108,645,771
2011-02-15 2011-02-11 8.153 13,126,750 +37,678 0.50% 107,025,491
2011-02-01 2011-01-28 8.981 13,089,072 +1,884 0.50% 117,556,870
2011-01-31 2011-01-27 9.013 13,087,188 -3,768 0.50% 117,956,758
2011-01-24 2011-01-20 9.268 13,090,956 -628 0.50% 121,326,146
2011-01-21 2011-01-19 9.443 13,091,584 -116,175 0.50% 123,625,182
2011-01-20 2011-01-18 9.348 13,207,759 -6,279 0.50% 123,460,290
2011-01-17 2011-01-13 9.395 13,214,038 -12,560 0.50% 124,150,256
2011-01-14 2011-01-12 9.427 13,226,598 -11,303 0.50% 124,689,509
2011-01-12 2011-01-10 9.300 13,237,901 +12,559 0.50% 123,109,631
2011-01-11 2011-01-07 9.395 13,225,342 -11,303 0.50% 124,256,460
2011-01-07 2011-01-05 9.523 13,236,645 -45,214 0.50% 126,048,929
2011-01-06 2011-01-04 9.348 13,281,859 +242,397 0.50% 124,152,944
2011-01-05 2011-01-03 8.997 13,039,462 -6,280 0.49% 117,318,952
2011-01-04 2010-12-31 8.934 13,045,742 -1,256 0.49% 116,544,478
2011-01-03 2010-12-29 8.934 13,046,998 +62,797 0.49% 116,555,699
2010-12-28 2010-12-22 8.949 12,984,201 -628 0.49% 116,201,464
2010-12-17 2010-12-15 9.363 12,984,829 +628 0.49% 121,583,213
2010-12-15 2010-12-13 9.459 12,984,201 -3,768 0.49% 122,817,918
2010-12-14 2010-12-10 9.459 12,987,969 -288,867 0.49% 122,853,559
2010-12-13 2010-12-09 9.427 13,276,836 +288,867 0.50% 125,163,112
2010-12-08 2010-12-06 8.631 12,987,969 -62,797 0.49% 112,098,702
2010-12-01 2010-11-29 8.647 13,050,766 +62,797 0.49% 112,848,525
2010-11-29 2010-11-25 8.774 12,987,969 +1,256 0.49% 113,960,120
2010-11-22 2010-11-18 9.093 12,986,713 -3,768 0.49% 118,085,183
2010-11-19 2010-11-17 8.934 12,990,481 +3,140 0.49% 116,050,803
2010-11-18 2010-11-16 9.411 12,987,341 +1,256 0.49% 122,227,177
2010-11-12 2010-11-10 9.698 12,986,085 -75,356 0.49% 125,937,651
2010-11-10 2010-11-08 9.809 13,061,441 +75,984 0.49% 128,124,405
2010-11-08 2010-11-04 10.000 12,985,457 -215,786 0.49% 129,860,460
2010-11-05 2010-11-03 9.889 13,201,243 -30,143 0.50% 130,546,875
2010-11-03 2010-11-01 10.000 13,231,386 -48,981 0.50% 132,319,862
2010-11-02 2010-10-29 9.953 13,280,367 +18,839 0.50% 132,175,253
2010-11-01 2010-10-28 10.064 13,261,528 -25,747 0.50% 133,466,017
2010-10-29 2010-10-27 10.096 13,287,275 -65,309 0.50% 134,148,319
2010-10-28 2010-10-26 10.192 13,352,584 +25,747 0.51% 136,083,462
2010-10-27 2010-10-25 10.478 13,326,837 -101,606 0.50% 139,641,027
2010-10-26 2010-10-22 10.494 13,428,443 -138,154 0.51% 140,919,512
2010-10-22 2010-10-20 10.048 13,566,597 -67,821 0.51% 136,320,239
2010-10-21 2010-10-19 10.000 13,634,418 -9,419 0.52% 136,350,364
2010-10-20 2010-10-18 9.857 13,643,837 -32,655 0.52% 134,489,143
2010-10-19 2010-10-15 9.395 13,676,492 -124,966 0.52% 128,495,164
2010-10-18 2010-10-14 9.379 13,801,458 +125,594 0.52% 129,449,482
2010-10-15 2010-10-13 9.443 13,675,864 -62,797 0.52% 129,142,599
2010-10-14 2010-10-12 9.268 13,738,661 +87,916 0.52% 127,329,035
2010-10-13 2010-10-11 9.379 13,650,745 +1,256 0.52% 128,035,884
2010-10-06 2010-10-04 9.634 13,649,489 -171,436 0.52% 131,501,838
2010-10-05 2010-09-30 9.682 13,820,925 -6,280 0.52% 133,813,751
2010-10-04 2010-09-29 9.586 13,827,205 -45,842 0.52% 132,553,423
2010-09-29 2010-09-27 9.555 13,873,047 -8,164 0.53% 132,551,047
2010-09-27 2010-09-22 9.507 13,881,211 -5,651 0.53% 131,965,905
2010-09-24 2010-09-21 9.523 13,886,862 -6,280 0.53% 132,240,767
2010-09-22 2010-09-20 9.730 13,893,142 -14,443 0.53% 135,176,669
2010-09-21 2010-09-17 9.666 13,907,585 -99,848 0.53% 134,431,322
2010-09-20 2010-09-16 9.475 14,007,433 -38,934 0.53% 132,719,756
2010-09-17 2010-09-15 9.443 14,046,367 -6,280 0.53% 132,641,297
2010-09-16 2010-09-14 9.411 14,052,647 -13,815 0.53% 132,253,043
2010-09-15 2010-09-13 9.459 14,066,462 -60,285 0.53% 133,055,055
2010-09-10 2010-09-08 9.141 14,126,747 +79,880 0.53% 129,126,124
2010-09-09 2010-09-07 9.348 14,046,867 -8,164 0.53% 131,303,900
2010-09-08 2010-09-06 9.411 14,055,031 -32,026 0.53% 132,275,479
2010-09-07 2010-09-03 9.268 14,087,057 -143,178 0.53% 130,557,947
2010-09-06 2010-09-02 9.284 14,230,235 -13,187 0.54% 132,111,518
2010-09-02 2010-08-31 9.013 14,243,422 -37,050 0.54% 128,378,066
2010-09-01 2010-08-30 9.029 14,280,472 -57,146 0.54% 128,939,409
2010-08-31 2010-08-27 8.902 14,337,618 -5,651 0.54% 127,628,854
2010-08-30 2010-08-26 8.918 14,343,269 -6,280 0.54% 127,907,563
2010-08-26 2010-08-24 8.965 14,349,549 -1,256 0.54% 128,649,085
2010-08-25 2010-08-23 8.981 14,350,805 -366,735 0.54% 128,888,872
2010-08-23 2010-08-19 9.332 14,717,540 +501,121 0.56% 137,338,689
2010-08-17 2010-08-13 8.918 14,216,419 -7,536 0.54% 126,776,365
2010-08-12 2010-08-10 9.093 14,223,955 -4,396 0.54% 129,335,139
2010-08-11 2010-08-09 9.363 14,228,351 -517,850 0.54% 133,226,909
2010-08-10 2010-08-06 9.348 14,746,201 -1,256 0.56% 137,840,965
2010-08-09 2010-08-05 9.332 14,747,457 -3,768 0.56% 137,617,863
2010-08-06 2010-08-04 9.411 14,751,225 -32,654 0.56% 138,827,538
2010-08-05 2010-08-03 9.363 14,783,879 -97,964 0.56% 138,428,585
2010-08-04 2010-08-02 9.459 14,881,843 -72,845 0.56% 140,767,766
2010-08-03 2010-07-30 9.236 14,954,688 -24,491 0.57% 138,122,810
2010-08-02 2010-07-29 9.220 14,979,179 -6,279 0.57% 138,110,478
2010-07-30 2010-07-28 9.220 14,985,458 -9,420 0.57% 138,168,372
2010-07-29 2010-07-27 9.252 14,994,878 -33,282 0.57% 138,732,791
2010-07-28 2010-07-26 9.252 15,028,160 -17,583 0.57% 139,040,717
2010-07-27 2010-07-23 9.268 15,045,743 -59,030 0.57% 139,442,988
2010-07-26 2010-07-22 9.172 15,104,773 -68,449 0.57% 138,546,877
2010-07-23 2010-07-21 9.125 15,173,222 -60,285 0.57% 138,449,850
2010-07-22 2010-07-20 8.949 15,233,507 -628 0.58% 136,331,517
2010-07-21 2010-07-19 8.870 15,234,135 -276,307 0.58% 135,124,173
2010-07-20 2010-07-16 8.918 15,510,442 -8,792 0.59% 138,315,947
2010-07-19 2010-07-15 8.918 15,519,234 -94,196 0.59% 138,394,351
2010-07-16 2010-07-14 8.886 15,613,430 -90,428 0.59% 138,737,088
2010-07-15 2010-07-13 8.774 15,703,858 -107,383 0.59% 137,790,099
2010-07-14 2010-07-12 8.790 15,811,241 -49,610 0.60% 138,984,091
2010-07-13 2010-07-09 8.631 15,860,851 +15,072 0.60% 136,894,445
2010-07-12 2010-07-08 8.233 15,845,779 -33,283 0.60% 130,456,040
2010-07-09 2010-07-07 8.461 15,879,062 -319,637 0.60% 134,356,132
2010-07-08 2010-07-06 8.623 16,198,699 +83,813 0.61% 139,676,310
2010-07-07 2010-07-05 7.896 16,114,886 +619 0.62% 127,244,042
2010-07-05 2010-06-30 8.138 16,114,267 -55,737 0.62% 131,142,196
2010-07-02 2010-06-29 8.187 16,170,004 -2,477 0.62% 132,379,107
2010-06-25 2010-06-23 8.558 16,172,481 -7,431 0.62% 138,405,669
2010-06-23 2010-06-21 8.590 16,179,912 -9,290 0.62% 138,991,790
2010-06-21 2010-06-17 8.348 16,189,202 +619 0.62% 135,150,403
2010-06-18 2010-06-15 8.348 16,188,583 -3,715 0.62% 135,145,235
2010-06-17 2010-06-14 8.397 16,192,298 +278,683 0.62% 135,960,637
2010-06-15 2010-06-11 8.187 15,913,615 -278,683 0.61% 130,280,125
2010-06-11 2010-06-09 7.977 16,192,298 -30,965 0.62% 129,162,605
2010-06-09 2010-06-07 7.848 16,223,263 +55,736 0.62% 127,313,905
2010-06-08 2010-06-04 8.122 16,167,527 +1,201,436 0.62% 131,314,577
2010-06-07 2010-06-03 8.267 14,966,091 +619 0.57% 123,731,336
2010-06-02 2010-05-31 8.219 14,965,472 +619 0.57% 123,001,260
2010-06-01 2010-05-28 8.380 14,964,853 -92,894 0.57% 125,412,600
2010-05-31 2010-05-27 8.074 15,057,747 -92,895 0.58% 121,571,384
2010-05-26 2010-05-24 7.928 15,150,642 -65,026 0.58% 120,119,603
2010-05-19 2010-05-17 7.718 15,215,668 +30,965 0.58% 117,441,146
2010-05-17 2010-05-13 8.284 15,184,703 +36,539 0.58% 125,783,892
2010-05-13 2010-05-11 8.058 15,148,164 -30,965 0.58% 122,056,779
2010-05-12 2010-05-10 8.090 15,179,129 -27,869 0.58% 122,796,486
2010-05-07 2010-05-05 7.977 15,206,998 +278,879 0.58% 121,303,071
2010-05-06 2010-05-04 8.397 14,928,119 -299 0.57% 125,345,802
2010-05-05 2010-05-03 8.639 14,928,418 -1,238 0.57% 128,964,129
2010-05-04 2010-04-30 8.784 14,929,656 +167,210 0.57% 131,144,494
2010-05-03 2010-04-29 8.655 14,762,446 -597 0.57% 127,768,699
2010-04-30 2010-04-28 8.784 14,763,043 +14,863 0.57% 129,680,938
2010-04-29 2010-04-27 9.010 14,748,180 +37,158 0.57% 132,884,396
2010-04-27 2010-04-23 8.865 14,711,022 +30,965 0.56% 130,411,698
2010-04-21 2010-04-19 8.623 14,680,057 -174,023 0.56% 126,581,535
2010-04-20 2010-04-16 8.962 14,854,080 +620 0.57% 133,119,017
2010-04-19 2010-04-15 9.220 14,853,460 -569,753 0.57% 136,950,966
2010-04-16 2010-04-14 9.107 15,423,213 +755,542 0.59% 140,460,859
2010-04-15 2010-04-13 9.026 14,667,671 +619 0.56% 132,395,836
2010-04-14 2010-04-12 9.156 14,667,052 +136,245 0.56% 134,284,922
2010-04-13 2010-04-09 9.252 14,530,807 +247,719 0.56% 134,445,328
2010-04-08 2010-04-01 9.252 14,283,088 -61,930 0.55% 132,153,325
2010-04-01 2010-03-30 9.220 14,345,018 -18,579 0.55% 132,263,060
2010-03-31 2010-03-29 9.026 14,363,597 -287,353 0.55% 129,651,152
2010-03-29 2010-03-25 8.865 14,650,950 +284,876 0.56% 129,879,166
2010-03-25 2010-03-23 8.946 14,366,074 +266,297 0.55% 128,513,640
2010-03-22 2010-03-18 9.156 14,099,777 -19,817 0.54% 129,091,207
2010-03-19 2010-03-17 9.139 14,119,594 +619 0.54% 129,044,649
2010-03-17 2010-03-15 9.043 14,118,975 -39,635 0.54% 127,671,087
2010-03-16 2010-03-12 9.172 14,158,610 -24,772 0.54% 129,858,480
2010-03-11 2010-03-09 9.349 14,183,382 +620 0.54% 132,604,946
2010-03-10 2010-03-08 9.317 14,182,762 +59,452 0.54% 132,141,121
2010-03-09 2010-03-05 9.236 14,123,310 +123,859 0.54% 130,446,935
2010-03-08 2010-03-04 9.236 13,999,451 +620 0.54% 129,302,938
2010-03-05 2010-03-03 9.592 13,998,831 -191,982 0.54% 134,270,181
2010-03-02 2010-02-26 9.382 14,190,813 -1,858 0.54% 133,132,709
2010-03-01 2010-02-25 9.285 14,192,671 +12,827 0.54% 131,775,096
2010-02-26 2010-02-24 9.430 14,179,844 +8,051 0.54% 133,716,703
2010-02-25 2010-02-23 9.592 14,171,793 -236 0.54% 135,929,151
2010-02-17 2010-02-11 9.672 14,172,029 -30,964 0.54% 137,075,619
2010-02-12 2010-02-10 9.478 14,202,993 -40,255 0.55% 134,623,022
2010-02-11 2010-02-09 9.236 14,243,248 -52,640 0.55% 131,554,717
2010-02-10 2010-02-08 8.962 14,295,888 +61,930 0.55% 128,116,622
2010-02-05 2010-02-03 9.624 14,233,958 -65,646 0.55% 136,985,090
2010-02-04 2010-02-02 9.269 14,299,604 -216,754 0.55% 132,537,039
2010-02-01 2010-01-28 9.172 14,516,358 +620 0.56% 133,139,636
2010-01-25 2010-01-21 9.317 14,515,738 +739,264 0.56% 135,243,467
2010-01-22 2010-01-20 9.608 13,776,474 +52,640 0.53% 132,359,892
2010-01-21 2010-01-19 9.721 13,723,834 +71,219 0.53% 133,405,369
2010-01-20 2010-01-18 9.672 13,652,615 +620 0.52% 132,051,709
2010-01-12 2010-01-08 10.189 13,651,995 +2,006 0.52% 139,099,907
2010-01-11 2010-01-07 10.189 13,649,989 -374,055 0.52% 139,079,468
2010-01-08 2010-01-06 10.205 14,024,044 +427,315 0.54% 143,117,158
2010-01-07 2010-01-05 9.769 13,596,729 -6,813 0.52% 132,828,472
2009-12-30 2009-12-28 9.737 13,603,542 -6,193 0.52% 132,455,707
2009-12-29 2009-12-24 9.575 13,609,735 -18,579 0.52% 130,318,395
2009-12-22 2009-12-18 9.188 13,628,314 +80,509 0.52% 125,214,827
2009-12-21 2009-12-17 9.398 13,547,805 +67,503 0.52% 127,319,018
2009-12-17 2009-12-15 9.898 13,480,302 +1,239 0.52% 133,432,449
2009-12-15 2009-12-11 9.914 13,479,063 +6,193 0.52% 133,637,836
2009-12-14 2009-12-10 9.834 13,472,870 -1,858 0.52% 132,488,680
2009-12-11 2009-12-09 9.769 13,474,728 +185,789 0.52% 131,636,626
2009-12-04 2009-12-02 10.270 13,288,939 -38,396 0.51% 136,473,643
2009-12-02 2009-11-30 9.882 13,327,335 +1,238 0.51% 131,703,130
2009-12-01 2009-11-27 9.527 13,326,097 -7,431 0.51% 126,956,909
2009-11-30 2009-11-26 9.947 13,333,528 +619 0.51% 132,625,535
2009-11-27 2009-11-25 10.173 13,332,909 -3,716 0.51% 135,633,455
2009-11-26 2009-11-24 10.141 13,336,625 +1,239 0.51% 135,240,555
2009-11-24 2009-11-20 10.205 13,335,386 +619 0.51% 136,089,315
2009-11-18 2009-11-16 10.350 13,334,767 +1,239 0.51% 138,020,889
2009-11-17 2009-11-13 10.383 13,333,528 +9,289 0.51% 138,438,667
2009-11-12 2009-11-10 10.690 13,324,239 -3,716 0.51% 142,430,095
2009-11-09 2009-11-05 10.447 13,327,955 +620 0.51% 139,241,649
2009-11-05 2009-11-03 10.011 13,327,335 -1,239 0.51% 133,424,740
2009-11-04 2009-11-02 10.124 13,328,574 +619 0.51% 134,943,692
2009-10-22 2009-10-20 10.593 13,327,955 +1,239 0.51% 141,178,550
2009-10-21 2009-10-19 10.690 13,326,716 +619 0.51% 142,456,573
2009-10-14 2009-10-12 10.657 13,326,097 +155,444 0.51% 142,019,594
2009-10-08 2009-10-06 10.706 13,170,653 +210,560 0.51% 141,001,001
2009-10-07 2009-10-05 10.367 12,960,093 -185,789 0.50% 134,352,114
2009-09-21 2009-09-17 11.368 13,145,882 -12,385 0.50% 149,438,930
2009-09-18 2009-09-16 11.335 13,158,267 -9,290 0.50% 149,154,777
2009-09-14 2009-09-10 11.578 13,167,557 -6,193 0.51% 152,449,401
2009-09-10 2009-09-08 11.610 13,173,750 -622,393 0.51% 152,946,544
2009-09-07 2009-09-03 11.045 13,796,143 -2,477 0.53% 152,375,502
2009-09-03 2009-09-01 10.964 13,798,620 +185,789 0.53% 151,288,804
2009-09-02 2009-08-31 10.803 13,612,831 -366,624 0.52% 147,053,691
2009-08-28 2009-08-26 11.384 13,979,455 -3,096 0.54% 159,140,500
2009-08-24 2009-08-20 11.368 13,982,551 -49,544 0.54% 158,949,963
2009-08-21 2009-08-19 11.061 14,032,095 +74,427 0.54% 155,208,123
2009-08-20 2009-08-18 11.400 13,957,668 -8,670 0.54% 159,117,858
2009-08-19 2009-08-17 11.432 13,966,338 -5,574 0.54% 159,667,735
2009-08-17 2009-08-13 12.030 13,971,912 +620 0.54% 168,079,007
2009-08-14 2009-08-12 11.965 13,971,292 +1,238 0.54% 167,169,151
2009-08-11 2009-08-07 12.094 13,970,054 -6,193 0.54% 168,958,974
2009-08-10 2009-08-06 12.466 13,976,247 +427,315 0.54% 174,224,500
2009-08-07 2009-08-05 12.272 13,548,932 -328,847 0.52% 166,272,342
2009-08-06 2009-08-04 11.400 13,877,779 -33,442 0.53% 158,207,121
2009-08-05 2009-08-03 11.497 13,911,221 -4,335 0.53% 159,936,138
2009-08-04 2009-07-31 11.271 13,915,556 -66,884 0.53% 156,840,185
2009-08-03 2009-07-30 11.255 13,982,440 -619 0.54% 157,368,245
2009-07-31 2009-07-29 11.206 13,983,059 -1,858 0.54% 156,697,844
2009-07-30 2009-07-28 11.675 13,984,917 -98,468 0.54% 163,267,428
2009-07-29 2009-07-27 11.545 14,083,385 -101,503 0.54% 162,597,721
2009-07-28 2009-07-24 11.303 14,184,888 -1,238 0.54% 160,333,883
2009-07-27 2009-07-23 11.109 14,186,126 -167,210 0.54% 157,599,056
2009-07-24 2009-07-22 10.770 14,353,336 -47,067 0.55% 154,589,519
2009-07-23 2009-07-21 10.722 14,400,403 -97,849 0.55% 154,398,859
2009-07-22 2009-07-20 10.786 14,498,252 -90,417 0.56% 156,384,414
2009-07-21 2009-07-17 10.399 14,588,669 -56,975 0.56% 151,706,049
2009-07-20 2009-07-16 10.334 14,645,644 -105,281 0.56% 151,352,573
2009-07-17 2009-07-15 10.350 14,750,925 -86,701 0.57% 152,678,767
2009-07-16 2009-07-14 10.060 14,837,626 -30,965 0.57% 149,263,571
2009-07-14 2009-07-10 10.157 14,868,591 -8,670 0.57% 151,015,603
2009-07-10 2009-07-08 10.157 14,877,261 +163,494 0.57% 151,103,661
2009-07-08 2009-07-06 10.173 14,713,767 -41,493 0.56% 149,680,693
2009-07-06 2009-07-02 10.141 14,755,260 +41,493 0.57% 149,626,277
2009-07-03 2009-06-30 10.060 14,713,767 -96,610 0.56% 148,017,574
2009-07-02 2009-06-29 10.318 14,810,377 -4,335 0.57% 152,815,825
2009-06-30 2009-06-26 10.367 14,814,712 -482,432 0.57% 153,578,210
2009-06-23 2009-06-19 9.672 15,297,144 -30,965 0.59% 147,958,029
2009-06-22 2009-06-18 9.398 15,328,109 -185,789 0.59% 144,049,888
2009-06-19 2009-06-17 9.430 15,513,898 -474,381 0.60% 146,296,905
2009-06-16 2009-06-12 10.141 15,988,279 +18,579 0.61% 162,129,753
2009-06-12 2009-06-10 10.447 15,969,700 -24,772 0.61% 166,840,852
2009-06-08 2009-06-04 10.367 15,994,472 +245,861 0.61% 165,808,311
2009-06-05 2009-06-03 10.738 15,748,611 -21,057 0.60% 169,108,431
2009-06-04 2009-06-02 10.803 15,769,668 -79,269 0.61% 170,353,095
2009-06-03 2009-06-01 10.964 15,848,937 -229,326 0.61% 173,768,588
2009-06-02 2009-05-29 10.302 16,078,263 -172,784 0.62% 165,638,453
2009-06-01 2009-05-27 10.334 16,251,047 -64,407 0.62% 167,943,299
2009-05-29 2009-05-26 10.060 16,315,454 -399,446 0.63% 164,130,227
2009-05-27 2009-05-25 10.286 16,714,900 -265,678 0.64% 171,927,194
2009-05-26 2009-05-22 10.141 16,980,578 -209,322 0.65% 172,192,199
2009-05-25 2009-05-21 10.157 17,189,900 -564,055 0.66% 174,592,408
2009-05-22 2009-05-20 10.221 17,753,955 -448,371 0.68% 181,468,055
2009-05-21 2009-05-19 10.334 18,202,326 +1,601,872 0.70% 188,108,414
2009-05-20 2009-05-18 9.398 16,600,454 -417,406 0.64% 156,007,081
2009-05-19 2009-05-15 8.929 17,017,860 -1,858 0.65% 151,960,753
2009-05-15 2009-05-13 8.946 17,019,718 +309,649 0.65% 152,252,168
2009-05-13 2009-05-11 9.059 16,710,069 -8,051 0.64% 151,370,925
2009-05-12 2009-05-08 9.091 16,718,120 +1,537,094 0.64% 151,983,763
2009-05-11 2009-05-07 9.075 15,181,026 +4,954 0.58% 137,764,969
2009-05-08 2009-05-06 9.236 15,176,072 -349,283 0.58% 140,170,547
2009-05-06 2009-05-04 9.043 15,525,355 -159,159 0.60% 140,388,304
2009-05-05 2009-04-30 8.639 15,684,514 -37,777 0.60% 135,495,917
2009-05-04 2009-04-29 8.510 15,722,291 -157,302 0.60% 133,791,279
2009-04-29 2009-04-27 8.542 15,879,593 -1,933,443 0.61% 135,642,692
2009-04-28 2009-04-24 8.865 17,813,036 +266,916 0.68% 157,910,733
2009-04-27 2009-04-23 8.477 17,546,120 -463,692 0.67% 148,744,789
2009-04-24 2009-04-22 8.074 18,009,812 +318,938 0.69% 145,405,403
2009-04-23 2009-04-21 8.235 17,690,874 +402,543 0.68% 145,687,008
2009-04-22 2009-04-20 8.364 17,288,331 +928,945 0.66% 144,605,293
2009-04-21 2009-04-17 8.106 16,359,386 +309,648 0.63% 132,608,718
2009-04-16 2009-04-14 8.267 16,049,738 -1,239 0.62% 132,690,328
2009-04-09 2009-04-07 7.928 16,050,977 +619,297 0.62% 127,257,775
2009-04-07 2009-04-03 7.799 15,431,680 -2,477 0.59% 120,354,324
2009-04-03 2009-04-01 7.234 15,434,157 -1,239 0.59% 111,650,915
2009-04-02 2009-03-31 7.315 15,435,396 +7,432 0.59% 112,906,082
2009-03-31 2009-03-27 7.799 15,427,964 +61,929 0.59% 120,325,343
2009-03-30 2009-03-26 7.896 15,366,035 +15,483 0.59% 121,331,073
2009-03-27 2009-03-25 7.573 15,350,552 -30,965 0.59% 116,251,402
2009-03-24 2009-03-20 7.299 15,381,517 -30,965 0.59% 112,263,600
2009-03-19 2009-03-17 7.460 15,412,482 -13,625 0.59% 114,978,309
2009-03-18 2009-03-16 7.347 15,426,107 -26,010 0.59% 113,336,317
2009-03-17 2009-03-13 7.073 15,452,117 +91,829 0.59% 109,285,730
2009-03-16 2009-03-12 6.960 15,360,288 +620 0.59% 106,900,070
2009-03-13 2009-03-11 7.056 15,359,668 -6,193 0.59% 108,383,863
2009-03-11 2009-03-09 6.604 15,365,861 +619 0.59% 101,480,259
2009-03-10 2009-03-06 6.750 15,365,242 +43,351 0.59% 103,709,143
2009-03-09 2009-03-05 6.943 15,321,891 +123,859 0.59% 106,385,437
2009-03-02 2009-02-26 7.056 15,198,032 +6,193 0.58% 107,243,296
2009-02-27 2009-02-25 7.234 15,191,839 +6,193 0.58% 109,897,983
2009-02-24 2009-02-20 7.428 15,185,646 -92,895 0.58% 112,795,679
2009-02-18 2009-02-16 8.025 15,278,541 -12,386 0.59% 122,613,879
2009-02-12 2009-02-10 7.864 15,290,927 +9,290 0.59% 120,244,200
2009-02-11 2009-02-09 7.783 15,281,637 +6,193 0.59% 118,937,355
2009-02-10 2009-02-06 7.670 15,275,444 +6,193 0.59% 117,162,549
2009-02-09 2009-02-05 7.525 15,269,251 +619 0.59% 114,896,027
2009-02-06 2009-02-04 7.266 15,268,632 -3,096 0.59% 110,946,601
2009-02-03 2009-01-30 7.202 15,271,728 -3,097 0.59% 109,982,706
2009-02-02 2009-01-29 7.024 15,274,825 +74,316 0.59% 107,291,881
2009-01-30 2009-01-23 6.717 15,200,509 -3,097 0.58% 102,106,366
2009-01-23 2009-01-21 6.992 15,203,606 +6,193 0.58% 106,300,636
2009-01-22 2009-01-20 7.735 15,197,413 -619 0.58% 117,545,644
2009-01-21 2009-01-19 7.831 15,198,032 +74,316 0.58% 119,022,880
2009-01-19 2009-01-15 7.622 15,123,716 +482,209 0.58% 115,266,172
2009-01-12 2009-01-08 8.639 14,641,507 +111,473 0.56% 126,485,552
2009-01-08 2009-01-06 9.414 14,530,034 -55,117 0.56% 136,784,392
2009-01-07 2009-01-05 9.365 14,585,151 +619 0.56% 136,596,724
2009-01-06 2009-01-02 9.043 14,584,532 -21,676 0.56% 131,880,895
2008-12-30 2008-12-24 8.316 14,606,208 -7,431 0.56% 121,463,578
2008-12-29 2008-12-22 8.946 14,613,639 -11,767 0.56% 130,728,266
2008-12-23 2008-12-19 9.365 14,625,406 -37,777 0.56% 136,973,731
2008-12-22 2008-12-18 9.301 14,663,183 -80,508 0.56% 136,380,443
2008-12-19 2008-12-17 9.123 14,743,691 -22,295 0.57% 134,510,451
2008-12-16 2008-12-12 8.413 14,765,986 +7,432 0.57% 124,222,863
2008-12-15 2008-12-11 8.752 14,758,554 -193,840 0.57% 129,164,883
2008-12-12 2008-12-10 8.881 14,952,394 +64,568 0.57% 132,792,877
2008-12-11 2008-12-09 8.461 14,887,826 +11,147 0.57% 125,969,072
2008-12-10 2008-12-08 8.574 14,876,679 -56,975 0.57% 127,556,288
2008-12-09 2008-12-05 8.025 14,933,654 +8,050 0.57% 119,846,080
2008-12-08 2008-12-04 8.106 14,925,604 -11,766 0.57% 120,986,522
2008-12-05 2008-12-03 8.235 14,937,370 -7,432 0.57% 123,011,489
2008-12-03 2008-12-01 8.251 14,944,802 -48,924 0.57% 123,314,011
2008-12-02 2008-11-28 8.284 14,993,726 -55,737 0.58% 124,201,916
2008-12-01 2008-11-27 8.171 15,049,463 -34,061 0.58% 122,962,555
2008-11-28 2008-11-26 7.977 15,083,524 +1,238 0.58% 120,318,145
2008-11-24 2008-11-20 7.282 15,082,286 +3,716 0.58% 109,836,092
2008-11-21 2008-11-19 7.735 15,078,570 -1,238 0.58% 116,626,443
2008-11-20 2008-11-18 8.171 15,079,808 -3,716 0.58% 123,210,491
2008-11-19 2008-11-17 8.461 15,083,524 -45,828 0.58% 127,624,915
2008-11-18 2008-11-14 8.300 15,129,352 +5,574 0.58% 125,569,685
2008-11-17 2008-11-13 8.154 15,123,778 +1,238 0.58% 123,325,542
2008-11-14 2008-11-12 8.106 15,122,540 -19,198 0.58% 122,582,880
2008-11-13 2008-11-11 8.041 15,141,738 +296,024 0.58% 121,760,502
2008-11-12 2008-11-10 8.235 14,845,714 -1,147,557 0.57% 122,256,688
2008-11-10 2008-11-06 6.604 15,993,271 -6,193 0.61% 105,623,843
2008-11-07 2008-11-05 7.412 15,999,464 -38,396 0.61% 118,582,193
2008-11-06 2008-11-04 7.395 16,037,860 -59,453 0.62% 118,607,801
2008-11-05 2008-11-03 7.266 16,097,313 -10,528 0.62% 116,968,053
2008-11-04 2008-10-31 7.105 16,107,841 -40,254 0.62% 114,443,563
2008-11-03 2008-10-30 6.943 16,148,095 -84,843 0.62% 112,122,071
2008-10-29 2008-10-27 5.248 16,232,938 -68,742 0.62% 85,188,673
2008-10-27 2008-10-23 6.136 16,301,680 -12,386 0.63% 100,027,018
2008-10-24 2008-10-22 6.604 16,314,066 +3,096 0.63% 107,742,459
2008-10-23 2008-10-21 8.316 16,310,970 +9,290 0.63% 135,640,186
2008-10-22 2008-10-20 8.720 16,301,680 -35,300 0.63% 142,143,657
2008-10-21 2008-10-17 8.235 16,336,980 -66,884 0.63% 134,537,488
2008-10-20 2008-10-16 8.235 16,403,864 +3,096 0.63% 135,088,287
2008-10-17 2008-10-15 8.558 16,400,768 -59,877 0.63% 140,359,371
2008-10-16 2008-10-14 9.043 16,460,645 -104,041 0.63% 148,845,680
2008-10-15 2008-10-13 8.639 16,564,686 -90,418 0.64% 143,099,577
2008-10-14 2008-10-10 8.058 16,655,104 -16,101 0.64% 134,198,992
2008-10-13 2008-10-09 8.041 16,671,205 -604,434 0.64% 134,059,531
2008-10-10 2008-10-08 8.025 17,275,639 -377,151 0.66% 138,641,060
2008-10-09 2008-10-06 8.736 17,652,790 -164,733 0.68% 154,209,802
2008-10-08 2008-10-03 9.414 17,817,523 -231,617 0.68% 167,732,509
2008-10-06 2008-10-02 8.800 18,049,140 -156,063 0.69% 158,837,987
2008-10-03 2008-09-30 7.476 18,205,203 -2,242,425 0.70% 136,106,190
2008-10-02 2008-09-29 7.395 20,447,628 -6,193 0.78% 151,220,188
2008-09-30 2008-09-26 7.896 20,453,821 -19,199 0.78% 161,504,516
2008-09-29 2008-09-25 7.864 20,473,020 -16,101 0.79% 160,994,942
2008-09-26 2008-09-24 7.622 20,489,121 -183,312 0.79% 156,158,880
2008-09-25 2008-09-23 7.670 20,672,433 -55,117 0.79% 158,557,417
2008-09-24 2008-09-22 8.090 20,727,550 -133,769 0.80% 167,682,236
2008-09-23 2008-09-19 7.460 20,861,319 -794,557 0.80% 155,627,055
2008-09-22 2008-09-18 6.071 21,655,876 -32,203 0.83% 131,481,594
2008-09-19 2008-09-17 6.297 21,688,079 +735,105 0.83% 136,579,983
2008-09-18 2008-09-16 6.459 20,952,974 +681,226 0.80% 135,334,033
2008-09-16 2008-09-11 7.589 20,271,748 -1,237,974 0.78% 153,847,491
2008-09-11 2008-09-09 8.574 21,509,722 +154,824 0.83% 184,429,623
2008-09-08 2008-09-04 8.978 21,354,898 +619 0.82% 191,722,751
2008-09-03 2008-09-01 9.753 21,354,279 -15,482 0.82% 208,268,319
2008-09-02 2008-08-29 9.769 21,369,761 -647,294 0.82% 208,764,380
2008-09-01 2008-08-28 9.640 22,017,055 -20,436 0.84% 212,243,754
2008-08-29 2008-08-27 9.914 22,037,491 -19,199 0.85% 218,490,158
2008-08-28 2008-08-26 9.624 22,056,690 -4,954 0.85% 212,269,677
2008-08-27 2008-08-25 9.559 22,061,644 -86,082 0.85% 210,892,405
2008-08-26 2008-08-21 9.188 22,147,726 -46,447 0.85% 203,489,858
2008-08-25 2008-08-20 9.398 22,194,173 -1,249,741 0.85% 208,575,509
2008-08-21 2008-08-19 8.720 23,443,914 -4,954 0.90% 204,420,873
2008-08-18 2008-08-14 9.252 23,448,868 -4,335 0.90% 216,959,097
2008-08-14 2008-08-12 9.269 23,453,203 -33,247 0.90% 217,377,913
2008-08-07 2008-08-04 10.237 23,486,450 -4,955 0.90% 240,440,707
2008-08-05 2008-08-01 10.334 23,491,405 -9,289 0.90% 242,767,377
2008-08-04 2008-07-31 10.334 23,500,694 -20,437 0.90% 242,863,372
2008-08-01 2008-07-30 10.254 23,521,131 -15,482 0.90% 241,175,555
2008-07-31 2008-07-29 10.044 23,536,613 +619 0.90% 236,393,598
2008-07-30 2008-07-28 10.254 23,535,994 -6,193 0.90% 241,327,953
2008-07-29 2008-07-25 10.221 23,542,187 -45,828 0.90% 240,631,166
2008-07-28 2008-07-24 10.447 23,588,015 -163,952 0.91% 246,431,963
2008-07-25 2008-07-23 10.560 23,751,967 +1,594,779 0.91% 250,829,544
2008-07-24 2008-07-22 10.367 22,157,188 -61,930 0.85% 229,694,730
2008-07-23 2008-07-21 10.286 22,219,118 -52,021 0.85% 228,542,834
2008-07-22 2008-07-18 10.011 22,271,139 -30,346 0.85% 222,964,375
2008-07-21 2008-07-17 9.931 22,301,485 -938,234 0.86% 221,467,630
2008-07-18 2008-07-16 9.672 23,239,719 -95,991 0.89% 224,780,718
2008-07-17 2008-07-15 9.656 23,335,710 -8,051 0.90% 225,332,359
2008-07-16 2008-07-14 10.205 23,343,761 +92,895 0.90% 238,226,059
2008-07-15 2008-07-11 10.011 23,250,866 +928,945 0.89% 232,772,774
2008-07-14 2008-07-10 9.705 22,321,921 -49,544 0.86% 216,624,413
2008-07-11 2008-07-09 9.365 22,371,465 -619,297 0.86% 209,519,176
2008-07-10 2008-07-08 8.881 22,990,762 -9,289 0.88% 204,181,982
2008-07-09 2008-07-07 9.188 23,000,051 -173,403 0.88% 211,320,887
2008-07-08 2008-07-04 8.639 23,173,454 -17,340 0.89% 200,191,628
2008-07-07 2008-07-03 8.655 23,190,794 -2,610,335 0.89% 200,715,896
2008-07-04 2008-07-02 9.123 25,801,129 -400,066 0.99% 235,390,276
2008-07-03 2008-06-30 9.382 26,201,195 +5,574 1.01% 245,809,459
2008-07-02 2008-06-27 9.285 26,195,621 -19,198 1.01% 243,219,227
2008-06-30 2008-06-26 9.608 26,214,819 -126,337 1.01% 251,863,474
2008-06-27 2008-06-25 9.672 26,341,156 +186,409 1.01% 254,778,639
2008-06-26 2008-06-24 9.721 26,154,747 -499,773 1.00% 254,242,631
2008-06-25 2008-06-23 9.850 26,654,520 -99,087 1.02% 262,543,978
2008-06-24 2008-06-20 10.011 26,753,607 -479,336 1.03% 267,839,973
2008-06-20 2008-06-18 10.383 27,232,943 -30,965 1.05% 282,752,797
2008-06-19 2008-06-17 10.189 27,263,908 +3,097 1.05% 277,791,419
2008-06-18 2008-06-16 10.270 27,260,811 -619 1.05% 279,960,814
2008-06-17 2008-06-13 9.979 27,261,430 +6,193 1.05% 272,043,572
2008-06-12 2008-06-10 10.528 27,255,237 +33,442 1.05% 286,945,170
2008-06-10 2008-06-05 10.996 27,221,795 -12,386 1.04% 299,340,328
2008-06-05 2008-06-03 11.222 27,234,181 +1,238,593 1.05% 305,633,169
2008-06-04 2008-06-02 11.513 25,995,588 +619 1.00% 299,288,848
2008-06-02 2008-05-29 11.222 25,994,969 +619 1.00% 291,726,222
2008-05-30 2008-05-28 11.319 25,994,350 +12,386 1.00% 294,237,716
2008-05-27 2008-05-23 11.578 25,981,964 +30,346 1.00% 300,810,154
2008-05-26 2008-05-22 11.707 25,951,618 +11,414,564 1.00% 303,811,218
2008-05-23 2008-05-21 11.852 14,537,054 -5,703 0.56% 172,295,456
2008-05-21 2008-05-19 12.078 14,542,757 +1,239 0.56% 175,650,627
2008-05-20 2008-05-16 11.755 14,541,518 +1,238 0.56% 170,939,522
2008-05-15 2008-05-13 12.078 14,540,280 +620 0.56% 175,620,710
2008-05-14 2008-05-09 11.691 14,539,660 -990,875 0.56% 169,978,572
2008-05-09 2008-05-07 12.062 15,530,535 +990,875 0.60% 187,330,451
2008-05-08 2008-05-06 12.369 14,539,660 -3,097 0.56% 179,839,208
2008-05-07 2008-05-05 12.062 14,542,757 +619 0.56% 175,415,800
2008-05-06 2008-05-02 12.159 14,542,138 +68,123 0.56% 176,817,236
2008-05-05 2008-04-30 12.046 14,474,015 +1,239 0.56% 174,352,912
2008-04-29 2008-04-25 12.369 14,472,776 +805,521 0.56% 179,011,928
2008-04-28 2008-04-24 12.918 13,667,255 -5,574 0.52% 176,552,001
2008-04-25 2008-04-23 12.546 13,672,829 +17,341 0.52% 171,546,065
2008-04-17 2008-04-15 11.836 13,655,488 +30,965 0.52% 161,626,497
2008-04-15 2008-04-11 12.466 13,624,523 +6,193 0.52% 169,839,994
2008-04-14 2008-04-10 12.353 13,618,330 +619 0.52% 168,223,494
2008-04-10 2008-04-08 12.498 13,617,711 +37,158 0.52% 170,194,858
2008-04-09 2008-04-07 12.821 13,580,553 +67,503 0.52% 174,116,255
2008-04-01 2008-03-28 12.401 13,513,050 +619 0.52% 167,577,599
2008-03-25 2008-03-19 11.626 13,512,431 +1,239 0.52% 157,096,802
2008-03-20 2008-03-18 11.481 13,511,192 +19,817 0.52% 155,118,868
2008-03-19 2008-03-17 11.255 13,491,375 +620 0.52% 151,841,453
2008-03-18 2008-03-14 12.111 13,490,755 +619 0.52% 163,379,995
2008-03-12 2008-03-10 13.160 13,490,136 -6,193 0.52% 177,531,449
2008-03-11 2008-03-07 13.467 13,496,329 +6,193 0.52% 181,753,619
2008-03-10 2008-03-06 14.161 13,490,136 +3,716 0.52% 191,036,908
2008-03-07 2008-03-05 13.806 13,486,420 +1,238 0.52% 186,193,345
2008-03-06 2008-03-04 14.403 13,485,182 -619 0.52% 194,233,004
2008-03-03 2008-02-28 15.179 13,485,801 -106,519 0.52% 204,694,399
2008-02-29 2008-02-27 15.098 13,592,320 +6,193 0.52% 205,213,799
2008-02-28 2008-02-26 15.017 13,586,127 -5,574 0.52% 204,023,399
2008-02-27 2008-02-25 15.130 13,591,701 +620 0.52% 205,643,394
2008-02-26 2008-02-22 15.405 13,591,081 +3,715 0.52% 209,364,833
2008-02-25 2008-02-21 14.969 13,587,366 +50,163 0.52% 203,383,805
2008-02-22 2008-02-20 15.275 13,537,203 +620 0.52% 206,786,145
2008-02-20 2008-02-18 15.905 13,536,583 +1,238 0.52% 215,301,294
2008-02-19 2008-02-15 15.663 13,535,345 +6,193 0.52% 212,003,204
2008-02-18 2008-02-14 15.292 13,529,152 +620 0.52% 206,881,623
2008-02-14 2008-02-12 14.985 13,528,532 -3,097 0.52% 202,721,593
2008-02-13 2008-02-11 14.823 13,531,629 +13,625 0.52% 200,583,000
2008-02-11 2008-02-04 15.082 13,518,004 +32,203 0.52% 203,873,513
2008-02-05 2008-02-01 14.097 13,485,801 +22,295 0.52% 190,104,479
2008-02-04 2008-01-31 13.677 13,463,506 -3,097 0.52% 184,137,795
2008-01-31 2008-01-29 14.775 13,466,603 -1,858 0.52% 198,966,752
2008-01-30 2008-01-28 14.823 13,468,461 +4,955 0.59% 199,646,644
2008-01-29 2008-01-25 15.275 13,463,506 -3,097 0.59% 205,660,394
2008-01-28 2008-01-24 14.533 13,466,603 +3,097 0.59% 195,705,002
2008-01-25 2008-01-23 15.227 13,463,506 +30,964 0.59% 205,008,195
2008-01-24 2008-01-22 14.129 13,432,542 -1,238 0.59% 189,787,507
2008-01-23 2008-01-21 15.550 13,433,780 -2,477 0.59% 208,893,958
2008-01-22 2008-01-18 16.438 13,436,257 -7,432 0.59% 220,865,275
2008-01-21 2008-01-17 15.631 13,443,689 -24,772 0.59% 210,133,442
2008-01-18 2008-01-16 15.340 13,468,461 +28,488 0.59% 206,606,004
2008-01-17 2008-01-15 16.180 13,439,973 -1,239 0.59% 217,454,038
2008-01-16 2008-01-14 17.278 13,441,212 +2,477 0.59% 232,232,805
2008-01-15 2008-01-11 17.504 13,438,735 +1,858 0.59% 235,228,009
2008-01-14 2008-01-10 17.827 13,436,877 +327,608 0.59% 239,534,887
2008-01-10 2008-01-08 17.762 13,109,269 +1,858 0.58% 232,848,004
2008-01-09 2008-01-07 18.731 13,107,411 +2,477 0.58% 245,514,003
2008-01-08 2008-01-04 18.343 13,104,934 -11,766 0.58% 240,388,966
2008-01-07 2008-01-03 17.891 13,116,700 +19,817 0.58% 234,674,394
2008-01-04 2008-01-02 18.247 13,096,883 +3,097 0.58% 238,972,403
2008-01-03 2007-12-31 17.342 13,093,786 -3,097 0.58% 227,075,814
2008-01-02 2007-12-27 18.182 13,096,883 -99,707 0.58% 238,126,483
2007-12-28 2007-12-24 16.567 13,196,590 +11,767 0.51% 218,630,347
2007-12-27 2007-12-20 14.468 13,184,823 -177,119 0.51% 190,758,401
2007-12-21 2007-12-19 13.209 13,361,942 -31,584 0.51% 176,491,684
2007-12-20 2007-12-18 13.128 13,393,526 +14,863 0.51% 175,827,512
2007-12-19 2007-12-17 13.370 13,378,663 +620 0.51% 178,872,844
2007-12-18 2007-12-14 13.386 13,378,043 +217,373 0.51% 179,080,574
2007-12-17 2007-12-13 14.016 13,160,670 +4,049,580 0.51% 184,458,675
2007-12-14 2007-12-12 14.080 9,111,090 -49,544 0.35% 128,288,634
2007-12-13 2007-12-11 12.740 9,160,634 -320,796 0.40% 116,708,878
2007-12-12 2007-12-10 12.514 9,481,430 +323,892 0.42% 118,652,503
2007-12-11 2007-12-07 11.884 9,157,538 0.40% 108,832,324

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top