History of CCASS shareholding
Participant: SHENWAN HONGYUAN SECURITIES (H.K.) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.207 | 57,925 | +0 | 0.02% | 11,990 |
| 2025-10-13 | 2025-10-09 | 0.210 | 57,925 | +0 | 0.02% | 12,164 |
| 2025-10-10 | 2025-10-08 | 0.212 | 57,925 | +0 | 0.02% | 12,280 |
| 2025-10-09 | 2025-10-06 | 0.214 | 57,925 | +0 | 0.02% | 12,396 |
| 2025-10-08 | 2025-10-03 | 0.214 | 57,925 | +0 | 0.02% | 12,396 |
| 2025-10-06 | 2025-10-02 | 0.205 | 57,925 | +0 | 0.02% | 11,875 |
| 2025-10-03 | 2025-09-30 | 0.205 | 57,925 | +0 | 0.02% | 11,875 |
| 2025-10-02 | 2025-09-29 | 0.205 | 57,925 | +0 | 0.02% | 11,875 |
| 2025-09-30 | 2025-09-26 | 0.205 | 57,925 | +0 | 0.02% | 11,875 |
| 2025-09-29 | 2025-09-25 | 0.205 | 57,925 | +0 | 0.02% | 11,875 |
| 2025-09-26 | 2025-09-24 | 0.201 | 57,925 | +0 | 0.02% | 11,643 |
| 2025-09-25 | 2025-09-23 | 0.202 | 57,925 | +0 | 0.02% | 11,701 |
| 2025-09-24 | 2025-09-22 | 0.211 | 57,925 | +0 | 0.02% | 12,222 |
| 2025-09-23 | 2025-09-19 | 0.211 | 57,925 | +0 | 0.02% | 12,222 |
| 2025-09-22 | 2025-09-18 | 0.211 | 57,925 | +0 | 0.02% | 12,222 |
| 2025-09-19 | 2025-09-17 | 0.205 | 57,925 | +0 | 0.02% | 11,875 |
| 2025-09-18 | 2025-09-16 | 0.210 | 57,925 | +0 | 0.02% | 12,164 |
| 2025-09-17 | 2025-09-15 | 0.206 | 57,925 | +0 | 0.02% | 11,933 |
| 2025-09-16 | 2025-09-12 | 0.209 | 57,925 | +0 | 0.02% | 12,106 |
| 2025-09-15 | 2025-09-11 | 0.214 | 57,925 | +0 | 0.02% | 12,396 |
| 2025-09-12 | 2025-09-10 | 0.213 | 57,925 | +0 | 0.02% | 12,338 |
| 2025-09-11 | 2025-09-09 | 0.216 | 57,925 | +0 | 0.02% | 12,512 |
| 2025-09-10 | 2025-09-08 | 0.220 | 57,925 | +0 | 0.02% | 12,744 |
| 2025-09-09 | 2025-09-05 | 0.219 | 57,925 | +0 | 0.02% | 12,686 |
| 2025-09-08 | 2025-09-04 | 0.215 | 57,925 | +0 | 0.02% | 12,454 |
| 2025-09-05 | 2025-09-03 | 0.222 | 57,925 | +0 | 0.02% | 12,859 |
| 2025-09-04 | 2025-09-02 | 0.218 | 57,925 | +0 | 0.02% | 12,628 |
| 2025-09-03 | 2025-09-01 | 0.215 | 57,925 | +0 | 0.02% | 12,454 |
| 2025-09-02 | 2025-08-29 | 0.219 | 57,925 | +0 | 0.02% | 12,686 |
| 2025-09-01 | 2025-08-28 | 0.222 | 57,925 | +0 | 0.02% | 12,859 |
| 2025-08-29 | 2025-08-27 | 0.207 | 57,925 | +0 | 0.02% | 11,990 |
| 2025-08-28 | 2025-08-26 | 0.210 | 57,925 | +0 | 0.02% | 12,164 |
| 2025-08-27 | 2025-08-25 | 0.210 | 57,925 | +0 | 0.02% | 12,164 |
| 2025-08-26 | 2025-08-22 | 0.215 | 57,925 | +0 | 0.02% | 12,454 |
| 2025-08-25 | 2025-08-21 | 0.214 | 57,925 | +0 | 0.02% | 12,396 |
| 2025-08-22 | 2025-08-20 | 0.230 | 57,925 | +0 | 0.02% | 13,323 |
| 2025-08-21 | 2025-08-19 | 0.227 | 57,925 | +0 | 0.02% | 13,149 |
| 2025-08-20 | 2025-08-18 | 0.225 | 57,925 | +0 | 0.02% | 13,033 |
| 2025-08-19 | 2025-08-15 | 0.230 | 57,925 | +0 | 0.02% | 13,323 |
| 2025-08-18 | 2025-08-14 | 0.232 | 57,925 | +0 | 0.02% | 13,439 |
| 2025-08-15 | 2025-08-13 | 0.227 | 57,925 | +0 | 0.02% | 13,149 |
| 2025-08-14 | 2025-08-12 | 0.215 | 57,925 | +0 | 0.02% | 12,454 |
| 2025-08-13 | 2025-08-11 | 0.216 | 57,925 | +0 | 0.02% | 12,512 |
| 2025-08-12 | 2025-08-08 | 0.218 | 57,925 | +0 | 0.02% | 12,628 |
| 2025-08-11 | 2025-08-07 | 0.219 | 57,925 | +0 | 0.02% | 12,686 |
| 2025-08-08 | 2025-08-06 | 0.220 | 57,925 | +0 | 0.02% | 12,744 |
| 2025-08-07 | 2025-08-05 | 0.222 | 57,925 | +0 | 0.02% | 12,859 |
| 2025-08-06 | 2025-08-04 | 0.222 | 57,925 | +0 | 0.02% | 12,859 |
| 2025-08-05 | 2025-08-01 | 0.222 | 57,925 | +0 | 0.02% | 12,859 |
| 2025-08-04 | 2025-07-31 | 0.215 | 57,925 | +0 | 0.02% | 12,454 |
| 2025-08-01 | 2025-07-30 | 0.223 | 57,925 | +0 | 0.02% | 12,917 |
| 2025-07-31 | 2025-07-29 | 0.225 | 57,925 | +0 | 0.02% | 13,033 |
| 2025-07-30 | 2025-07-28 | 0.225 | 57,925 | +0 | 0.02% | 13,033 |
| 2025-07-29 | 2025-07-25 | 0.226 | 57,925 | +0 | 0.02% | 13,091 |
| 2025-07-28 | 2025-07-24 | 0.228 | 57,925 | +0 | 0.02% | 13,207 |
| 2025-07-25 | 2025-07-23 | 0.218 | 57,925 | +0 | 0.02% | 12,628 |
| 2025-07-24 | 2025-07-22 | 0.215 | 57,925 | +0 | 0.02% | 12,454 |
| 2025-07-23 | 2025-07-21 | 0.216 | 57,925 | +0 | 0.02% | 12,512 |
| 2025-07-22 | 2025-07-18 | 0.224 | 57,925 | +0 | 0.02% | 12,975 |
| 2025-07-21 | 2025-07-17 | 0.221 | 57,925 | +0 | 0.02% | 12,801 |
| 2025-07-18 | 2025-07-16 | 0.218 | 57,925 | +0 | 0.02% | 12,628 |
| 2025-07-17 | 2025-07-15 | 0.221 | 57,925 | +0 | 0.02% | 12,801 |
| 2025-07-16 | 2025-07-14 | 0.238 | 57,925 | +0 | 0.02% | 13,786 |
| 2025-07-15 | 2025-07-11 | 0.229 | 57,925 | +0 | 0.02% | 13,265 |
| 2025-07-14 | 2025-07-10 | 0.222 | 57,925 | +0 | 0.02% | 12,859 |
| 2025-07-11 | 2025-07-09 | 0.226 | 57,925 | +0 | 0.02% | 13,091 |
| 2025-07-10 | 2025-07-08 | 0.234 | 57,925 | +0 | 0.02% | 13,554 |
| 2025-07-09 | 2025-07-07 | 0.231 | 57,925 | +0 | 0.02% | 13,381 |
| 2025-07-08 | 2025-07-04 | 0.229 | 57,925 | +0 | 0.02% | 13,265 |
| 2025-07-07 | 2025-07-03 | 0.239 | 57,925 | +0 | 0.02% | 13,844 |
| 2025-07-04 | 2025-07-02 | 0.241 | 57,925 | +0 | 0.02% | 13,960 |
| 2025-07-03 | 2025-06-30 | 0.246 | 57,925 | +0 | 0.02% | 14,250 |
| 2025-07-02 | 2025-06-27 | 0.246 | 57,925 | +0 | 0.02% | 14,250 |
| 2025-06-30 | 2025-06-26 | 0.238 | 57,925 | +0 | 0.02% | 13,786 |
| 2025-06-27 | 2025-06-25 | 0.242 | 57,925 | +0 | 0.02% | 14,018 |
| 2025-06-26 | 2025-06-24 | 0.247 | 57,925 | +0 | 0.02% | 14,307 |
| 2025-06-25 | 2025-06-23 | 0.248 | 57,925 | +0 | 0.02% | 14,365 |
| 2025-06-24 | 2025-06-20 | 0.260 | 57,925 | +0 | 0.02% | 15,060 |
| 2025-06-23 | 2025-06-19 | 0.247 | 57,925 | +0 | 0.02% | 14,307 |
| 2025-06-20 | 2025-06-18 | 0.255 | 57,925 | +0 | 0.02% | 14,771 |
| 2025-06-19 | 2025-06-17 | 0.255 | 57,925 | +0 | 0.02% | 14,771 |
| 2025-06-18 | 2025-06-16 | 0.295 | 57,925 | +0 | 0.02% | 17,088 |
| 2025-06-17 | 2025-06-13 | 0.310 | 57,925 | +0 | 0.02% | 17,957 |
| 2025-06-16 | 2025-06-12 | 0.325 | 57,925 | +0 | 0.02% | 18,826 |
| 2025-06-13 | 2025-06-11 | 0.325 | 57,925 | +0 | 0.02% | 18,826 |
| 2025-06-12 | 2025-06-10 | 0.315 | 57,925 | +0 | 0.02% | 18,246 |
| 2025-06-11 | 2025-06-09 | 0.310 | 57,925 | +0 | 0.02% | 17,957 |
| 2025-06-10 | 2025-06-06 | 0.305 | 57,925 | +0 | 0.02% | 17,667 |
| 2025-06-09 | 2025-06-05 | 0.305 | 57,925 | +0 | 0.02% | 17,667 |
| 2025-06-06 | 2025-06-04 | 0.250 | 57,925 | +0 | 0.02% | 14,481 |
| 2025-06-05 | 2025-06-03 | 0.238 | 57,925 | +0 | 0.02% | 13,786 |
| 2025-06-04 | 2025-06-02 | 0.238 | 57,925 | +0 | 0.02% | 13,786 |
| 2025-06-03 | 2025-05-30 | 0.240 | 57,925 | +0 | 0.02% | 13,902 |
| 2025-06-02 | 2025-05-29 | 0.249 | 57,925 | +0 | 0.02% | 14,423 |
| 2025-05-30 | 2025-05-28 | 0.245 | 57,925 | +0 | 0.02% | 14,192 |
| 2025-05-29 | 2025-05-27 | 0.248 | 57,925 | +0 | 0.02% | 14,365 |
| 2025-05-28 | 2025-05-26 | 0.245 | 57,925 | +0 | 0.02% | 14,192 |
| 2025-05-27 | 2025-05-23 | 0.248 | 57,925 | +0 | 0.02% | 14,365 |
| 2025-05-26 | 2025-05-22 | 0.243 | 57,925 | +0 | 0.02% | 14,076 |
| 2025-05-23 | 2025-05-21 | 0.255 | 57,925 | +0 | 0.02% | 14,771 |
| 2025-05-22 | 2025-05-20 | 0.310 | 57,925 | +0 | 0.02% | 17,957 |
| 2025-05-21 | 2025-05-19 | 0.310 | 57,925 | +0 | 0.02% | 17,957 |
| 2025-05-20 | 2025-05-16 | 0.310 | 57,925 | +0 | 0.02% | 17,957 |
| 2025-05-19 | 2025-05-15 | 0.320 | 57,925 | +0 | 0.02% | 18,536 |
| 2025-05-16 | 2025-05-14 | 0.320 | 57,925 | +0 | 0.02% | 18,536 |
| 2025-05-15 | 2025-05-13 | 0.345 | 57,925 | +0 | 0.02% | 19,984 |
| 2025-05-14 | 2025-05-12 | 0.345 | 57,925 | +0 | 0.02% | 19,984 |
| 2025-05-13 | 2025-05-09 | 0.345 | 57,925 | +0 | 0.02% | 19,984 |
| 2025-05-12 | 2025-05-08 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-05-09 | 2025-05-07 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-05-08 | 2025-05-06 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-05-07 | 2025-05-02 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-05-06 | 2025-04-30 | 0.345 | 57,925 | +0 | 0.02% | 19,984 |
| 2025-05-02 | 2025-04-29 | 0.345 | 57,925 | +0 | 0.02% | 19,984 |
| 2025-04-30 | 2025-04-28 | 0.365 | 57,925 | +0 | 0.02% | 21,143 |
| 2025-04-29 | 2025-04-25 | 0.370 | 57,925 | +0 | 0.02% | 21,432 |
| 2025-04-28 | 2025-04-24 | 0.370 | 57,925 | +0 | 0.02% | 21,432 |
| 2025-04-25 | 2025-04-23 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-04-24 | 2025-04-22 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-04-23 | 2025-04-17 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-04-22 | 2025-04-16 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-04-17 | 2025-04-15 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-04-16 | 2025-04-14 | 0.350 | 57,925 | +0 | 0.02% | 20,274 |
| 2025-04-15 | 2025-04-11 | 0.340 | 57,925 | +0 | 0.02% | 19,694 |
| 2025-04-14 | 2025-04-10 | 0.340 | 57,925 | +0 | 0.02% | 19,694 |
| 2025-04-11 | 2025-04-09 | 0.335 | 57,925 | +0 | 0.02% | 19,405 |
| 2025-04-10 | 2025-04-08 | 0.335 | 57,925 | +0 | 0.02% | 19,405 |
| 2025-04-09 | 2025-04-07 | 0.325 | 57,925 | +0 | 0.02% | 18,826 |
| 2025-04-08 | 2025-04-03 | 0.450 | 57,925 | +0 | 0.02% | 26,066 |
| 2025-04-07 | 2025-04-02 | 0.470 | 57,925 | +0 | 0.02% | 27,225 |
| 2025-04-03 | 2025-04-01 | 0.435 | 57,925 | +0 | 0.02% | 25,197 |
| 2025-04-02 | 2025-03-31 | 0.420 | 57,925 | +0 | 0.02% | 24,328 |
| 2025-04-01 | 2025-03-28 | 0.425 | 57,925 | +0 | 0.02% | 24,618 |
| 2025-03-31 | 2025-03-27 | 0.425 | 57,925 | +0 | 0.02% | 24,618 |
| 2025-03-28 | 2025-03-26 | 0.425 | 57,925 | +0 | 0.02% | 24,618 |
| 2025-03-27 | 2025-03-25 | 0.425 | 57,925 | +0 | 0.02% | 24,618 |
| 2025-03-26 | 2025-03-24 | 0.430 | 57,925 | +0 | 0.02% | 24,908 |
| 2025-03-25 | 2025-03-21 | 0.430 | 57,925 | +0 | 0.02% | 24,908 |
| 2025-03-24 | 2025-03-20 | 0.450 | 57,925 | +0 | 0.02% | 26,066 |
| 2025-03-21 | 2025-03-19 | 0.450 | 57,925 | +0 | 0.02% | 26,066 |
| 2025-03-20 | 2025-03-18 | 0.460 | 57,925 | +0 | 0.02% | 26,646 |
| 2025-03-19 | 2025-03-17 | 0.460 | 57,925 | +0 | 0.02% | 26,646 |
| 2025-03-18 | 2025-03-14 | 0.465 | 57,925 | +0 | 0.02% | 26,935 |
| 2025-03-17 | 2025-03-13 | 0.475 | 57,925 | +0 | 0.02% | 27,514 |
| 2025-03-14 | 2025-03-12 | 0.480 | 57,925 | +0 | 0.02% | 27,804 |
| 2025-03-13 | 2025-03-11 | 0.450 | 57,925 | +0 | 0.02% | 26,066 |
| 2025-03-12 | 2025-03-10 | 0.445 | 57,925 | +0 | 0.02% | 25,777 |
| 2025-03-11 | 2025-03-07 | 0.440 | 57,925 | +0 | 0.02% | 25,487 |
| 2025-03-10 | 2025-03-06 | 0.450 | 57,925 | +0 | 0.02% | 26,066 |
| 2025-03-07 | 2025-03-05 | 0.450 | 57,925 | +0 | 0.02% | 26,066 |
| 2025-03-06 | 2025-03-04 | 0.465 | 57,925 | +0 | 0.02% | 26,935 |
| 2025-03-05 | 2025-03-03 | 0.450 | 57,925 | -1,500 | 0.02% | 26,066 |
| 2024-11-22 | 2024-11-20 | 0.395 | 59,425 | -2,250 | 0.03% | 23,473 |
| 2024-09-11 | 2024-09-09 | 0.395 | 61,675 | -150,750 | 0.03% | 24,362 |
| 2024-04-18 | 2024-04-16 | 0.158 | 212,425 | -450 | 0.11% | 33,563 |
| 2023-08-04 | 2023-08-02 | 0.230 | 212,875 | -48,000 | 0.11% | 48,961 |
| 2023-03-29 | 2023-03-27 | 0.280 | 260,875 | -39,000 | 0.13% | 73,045 |
| 2022-08-23 | 2022-08-19 | 0.246 | 299,875 | +27,000 | 0.15% | 73,769 |
| 2022-08-09 | 2022-08-05 | 0.265 | 272,875 | +39,000 | 0.14% | 72,312 |
| 2022-05-05 | 2022-05-03 | 0.280 | 233,875 | -7,500 | 0.12% | 65,485 |
| 2022-04-06 | 2022-04-01 | 0.295 | 241,375 | +21,000 | 0.12% | 71,206 |
| 2021-07-09 | 2021-07-07 | 0.400 | 220,375 | -1,000 | 0.11% | 88,150 |
| 2021-01-21 | 2021-01-19 | 0.540 | 221,375 | -6,750 | 0.11% | 119,543 |
| 2020-05-12 | 2020-05-08 | 0.465 | 228,125 | -750 | 0.12% | 106,078 |
| 2019-10-31 | 2019-10-29 | 1.030 | 228,875 | -250 | 0.12% | 235,741 |
| 2019-09-13 | 2019-09-11 | 0.970 | 229,125 | -7,500 | 0.12% | 222,251 |
| 2018-11-08 | 2018-11-06 | 1.400 | 236,625 | +6,750 | 0.12% | 331,275 |
| 2018-10-12 | 2018-10-10 | 1.400 | 229,875 | -750 | 0.12% | 321,825 |
| 2018-06-15 | 2018-06-13 | 1.820 | 230,625 | +15,000 | 0.12% | 419,738 |
| 2018-06-12 | 2018-06-08 | 2.100 | 215,625 | -7,500 | 0.11% | 452,813 |
| 2018-06-11 | 2018-06-07 | 2.100 | 223,125 | +32,250 | 0.11% | 468,563 |
| 2018-06-08 | 2018-06-06 | 2.640 | 190,875 | -148,500 | 0.10% | 503,910 |
| 2017-10-26 | 2017-10-24 | 1.740 | 339,375 | +24,750 | 0.17% | 590,513 |
| 2016-10-24 | 2016-10-19 | 1.900 | 314,625 | +750 | 0.16% | 597,788 |
| 2016-05-16 | 2016-05-12 | 1.800 | 313,875 | +75 | 0.17% | 564,975 |
| 2016-04-15 | 2016-04-13 | 1.860 | 313,800 | +22,500 | 0.17% | 583,668 |
| 2016-04-12 | 2016-04-08 | 1.840 | 291,300 | +22,500 | 0.16% | 535,992 |
| 2015-10-09 | 2015-10-07 | 2.400 | 268,800 | +3,750 | 0.15% | 645,120 |
| 2015-10-05 | 2015-09-30 | 2.340 | 265,050 | +15,000 | 0.14% | 620,217 |
| 2015-08-24 | 2015-08-20 | 2.460 | 250,050 | +22,500 | 0.14% | 615,123 |
| 2015-08-13 | 2015-08-11 | 2.860 | 227,550 | -6,000 | 0.12% | 650,793 |
| 2015-07-31 | 2015-07-29 | 2.860 | 233,550 | -24,000 | 0.13% | 667,953 |
| 2015-07-24 | 2015-07-22 | 3.240 | 257,550 | +30,000 | 0.14% | 834,462 |
| 2015-07-08 | 2015-07-06 | 2.420 | 227,550 | +99,000 | 0.12% | 550,671 |
| 2015-07-07 | 2015-07-03 | 3.140 | 128,550 | +49,500 | 0.07% | 403,647 |
| 2015-07-02 | 2015-06-29 | 3.800 | 79,050 | +21,350 | 0.04% | 300,390 |
| 2015-06-30 | 2015-06-26 | 4.240 | 57,700 | -50 | 0.05% | 244,648 |
| 2015-06-23 | 2015-06-19 | 4.240 | 57,750 | -4,000 | 0.05% | 244,860 |
| 2015-06-22 | 2015-06-18 | 4.220 | 61,750 | -200 | 0.05% | 260,585 |
| 2015-06-18 | 2015-06-16 | 3.800 | 61,950 | -5,000 | 0.05% | 235,410 |
| 2015-06-03 | 2015-06-01 | 5.000 | 66,950 | -10,000 | 0.05% | 334,750 |
| 2015-06-02 | 2015-05-29 | 3.983 | 76,950 | -15,390 | 0.06% | 306,518 |
| 2015-05-06 | 2015-05-04 | 4.667 | 92,340 | -600 | 0.06% | 430,920 |
| 2015-05-05 | 2015-04-30 | 4.583 | 92,940 | +11,970 | 0.06% | 425,975 |
| 2014-12-11 | 2014-12-09 | 3.083 | 80,970 | -1,200 | 0.05% | 249,658 |
| 2014-11-28 | 2014-11-26 | 3.200 | 82,170 | -4,200 | 0.06% | 262,944 |
| 2014-09-04 | 2014-09-02 | 3.500 | 86,370 | -600 | 0.06% | 302,295 |
| 2014-08-14 | 2014-08-12 | 3.467 | 86,970 | -360 | 0.06% | 301,496 |
| 2014-03-27 | 2014-03-25 | 3.933 | 87,330 | -12,000 | 0.06% | 343,498 |
| 2013-12-20 | 2013-12-18 | 2.983 | 99,330 | -600 | 0.07% | 296,335 |
| 2013-10-10 | 2013-10-08 | 2.367 | 99,930 | -360 | 0.07% | 236,501 |
| 2013-07-25 | 2013-07-23 | 2.717 | 100,290 | +36 | 0.07% | 272,455 |
| 2013-07-18 | 2013-07-16 | 2.517 | 100,254 | +54 | 0.07% | 252,306 |
| 2013-03-07 | 2013-03-05 | 2.950 | 100,200 | +300 | 0.07% | 295,590 |
| 2013-01-08 | 2013-01-04 | 2.283 | 99,900 | -3,000 | 0.07% | 228,105 |
| 2012-11-05 | 2012-11-01 | 2.200 | 102,900 | -8,340 | 0.07% | 226,380 |
| 2012-08-30 | 2012-08-28 | 2.500 | 111,240 | -600 | 0.08% | 278,100 |
| 2012-08-21 | 2012-08-17 | 2.567 | 111,840 | -1,200 | 0.08% | 287,056 |
| 2011-11-25 | 2011-11-23 | 4.133 | 113,040 | -1,800 | 0.08% | 467,232 |
| 2011-10-31 | 2011-10-27 | 4.250 | 114,840 | +1,800 | 0.08% | 488,070 |
| 2011-09-28 | 2011-09-26 | 4.150 | 113,040 | -3,000 | 0.08% | 469,116 |
| 2011-08-11 | 2011-08-09 | 3.833 | 116,040 | -12,000 | 0.08% | 444,820 |
| 2011-06-02 | 2011-05-31 | 5.667 | 128,040 | +90 | 0.09% | 725,560 |
| 2011-03-15 | 2011-03-11 | 6.583 | 127,950 | -210 | 0.09% | 842,338 |
| 2011-02-11 | 2011-02-09 | 7.083 | 128,160 | -18,600 | 0.09% | 907,800 |
| 2011-01-28 | 2011-01-26 | 7.083 | 146,760 | -600 | 0.11% | 1,039,550 |
| 2011-01-20 | 2011-01-18 | 7.167 | 147,360 | -6,000 | 0.11% | 1,056,080 |
| 2011-01-19 | 2011-01-17 | 7.333 | 153,360 | -600 | 0.11% | 1,124,640 |
| 2011-01-10 | 2011-01-06 | 7.500 | 153,960 | +6,000 | 0.11% | 1,154,700 |
| 2010-11-12 | 2010-11-10 | 8.333 | 147,960 | -90 | 0.11% | 1,233,000 |
| 2010-11-10 | 2010-11-08 | 8.333 | 148,050 | -6,000 | 0.11% | 1,233,750 |
| 2010-11-08 | 2010-11-04 | 7.583 | 154,050 | -600 | 0.12% | 1,168,213 |
| 2010-11-02 | 2010-10-29 | 6.583 | 154,650 | -1,200 | 0.12% | 1,018,113 |
| 2010-10-29 | 2010-10-27 | 6.833 | 155,850 | -600 | 0.12% | 1,064,975 |
| 2010-10-05 | 2010-09-30 | 5.417 | 156,450 | -21,210 | 0.12% | 847,438 |
| 2010-09-14 | 2010-09-10 | 5.250 | 177,660 | -600 | 0.14% | 932,715 |
| 2010-08-26 | 2010-08-24 | 5.583 | 178,260 | -480 | 0.14% | 995,285 |
| 2010-07-27 | 2010-07-23 | 6.167 | 178,740 | -2,100 | 0.14% | 1,102,230 |
| 2010-07-23 | 2010-07-21 | 6.167 | 180,840 | -120 | 0.14% | 1,115,180 |
| 2010-07-02 | 2010-06-29 | 6.167 | 180,960 | -480 | 0.14% | 1,115,920 |
| 2010-06-23 | 2010-06-21 | 6.500 | 181,440 | +900 | 0.14% | 1,179,360 |
| 2010-06-17 | 2010-06-14 | 6.833 | 180,540 | +9,600 | 0.14% | 1,233,690 |
| 2010-06-15 | 2010-06-11 | 6.083 | 170,940 | +2,400 | 0.13% | 1,039,885 |
| 2010-06-08 | 2010-06-04 | 5.750 | 168,540 | -120 | 0.13% | 969,105 |
| 2010-06-03 | 2010-06-01 | 5.667 | 168,660 | -4,800 | 0.13% | 955,740 |
| 2010-05-26 | 2010-05-24 | 5.667 | 173,460 | -1,501,141 | 0.13% | 982,940 |
| 2010-05-11 | 2010-05-07 | 7.000 | 1,674,601 | +1,507,141 | 1.30% | 11,722,207 |
| 2010-05-06 | 2010-05-04 | 7.333 | 167,460 | -84,000 | 0.13% | 1,228,040 |
| 2010-05-05 | 2010-05-03 | 7.500 | 251,460 | +11,460 | 0.20% | 1,885,950 |
| 2010-04-29 | 2010-04-27 | 7.500 | 240,000 | +6,000 | 0.19% | 1,800,000 |
| 2010-04-28 | 2010-04-26 | 7.667 | 234,000 | +6,000 | 0.18% | 1,794,000 |
| 2010-04-26 | 2010-04-22 | 8.167 | 228,000 | -6,000 | 0.18% | 1,862,000 |
| 2010-04-23 | 2010-04-21 | 8.500 | 234,000 | +600 | 0.18% | 1,989,000 |
| 2010-04-22 | 2010-04-20 | 7.000 | 233,400 | +4,200 | 0.18% | 1,633,800 |
| 2010-04-21 | 2010-04-19 | 7.333 | 229,200 | +6,000 | 0.18% | 1,680,800 |
| 2010-04-20 | 2010-04-16 | 8.000 | 223,200 | -1,200 | 0.17% | 1,785,600 |
| 2010-04-19 | 2010-04-15 | 8.500 | 224,400 | +6,000 | 0.17% | 1,907,400 |
| 2010-04-13 | 2010-04-09 | 9.000 | 218,400 | -10,320 | 0.17% | 1,965,600 |
| 2010-03-23 | 2010-03-19 | 9.500 | 228,720 | -2,400 | 0.18% | 2,172,840 |
| 2010-03-16 | 2010-03-12 | 9.333 | 231,120 | +3,600 | 0.18% | 2,157,120 |
| 2010-03-11 | 2010-03-09 | 9.333 | 227,520 | -6,000 | 0.18% | 2,123,520 |
| 2010-03-10 | 2010-03-08 | 9.167 | 233,520 | -5,400 | 0.18% | 2,140,600 |
| 2010-03-09 | 2010-03-05 | 9.333 | 238,920 | -3,000 | 0.19% | 2,229,920 |
| 2010-03-08 | 2010-03-04 | 9.167 | 241,920 | +6,000 | 0.19% | 2,217,600 |
| 2010-03-05 | 2010-03-03 | 9.500 | 235,920 | -3,000 | 0.18% | 2,241,240 |
| 2010-03-04 | 2010-03-02 | 9.833 | 238,920 | -6,000 | 0.19% | 2,349,380 |
| 2010-03-03 | 2010-03-01 | 9.833 | 244,920 | -31,800 | 0.19% | 2,408,380 |
| 2010-03-02 | 2010-02-26 | 10.167 | 276,720 | -6,000 | 0.22% | 2,813,320 |
| 2010-02-24 | 2010-02-22 | 9.333 | 282,720 | -27,660 | 0.22% | 2,638,720 |
| 2010-02-22 | 2010-02-18 | 9.667 | 310,380 | -120 | 0.24% | 3,000,340 |
| 2010-02-19 | 2010-02-17 | 9.667 | 310,500 | -19,500 | 0.24% | 3,001,500 |
| 2010-02-18 | 2010-02-12 | 9.833 | 330,000 | -36,840 | 0.26% | 3,245,000 |
| 2010-02-10 | 2010-02-08 | 9.167 | 366,840 | +15,000 | 0.29% | 3,362,700 |
| 2010-02-09 | 2010-02-05 | 9.167 | 351,840 | +30,000 | 0.28% | 3,225,200 |
| 2010-02-05 | 2010-02-03 | 9.667 | 321,840 | +2,010 | 0.25% | 3,111,120 |
| 2010-02-04 | 2010-02-02 | 9.333 | 319,830 | +6,000 | 0.25% | 2,985,080 |
| 2010-02-03 | 2010-02-01 | 9.333 | 313,830 | +9,000 | 0.25% | 2,929,080 |
| 2010-02-02 | 2010-01-29 | 9.667 | 304,830 | -600 | 0.24% | 2,946,690 |
| 2010-01-29 | 2010-01-27 | 9.667 | 305,430 | -3,000 | 0.24% | 2,952,490 |
| 2010-01-25 | 2010-01-21 | 10.833 | 308,430 | +240 | 0.24% | 3,341,325 |
| 2010-01-22 | 2010-01-20 | 11.000 | 308,190 | +3,300 | 0.24% | 3,390,090 |
| 2010-01-21 | 2010-01-19 | 10.833 | 304,890 | -12,000 | 0.24% | 3,302,975 |
| 2010-01-18 | 2010-01-14 | 11.333 | 316,890 | +120 | 0.25% | 3,591,420 |
| 2010-01-15 | 2010-01-13 | 11.167 | 316,770 | +6,810 | 0.25% | 3,537,265 |
| 2010-01-14 | 2010-01-12 | 11.333 | 309,960 | +960 | 0.24% | 3,512,880 |
| 2010-01-13 | 2010-01-11 | 11.333 | 309,000 | -2,280 | 0.24% | 3,502,000 |
| 2010-01-11 | 2010-01-07 | 11.333 | 311,280 | +930 | 0.24% | 3,527,840 |
| 2010-01-08 | 2010-01-06 | 11.500 | 310,350 | +6,000 | 0.24% | 3,569,025 |
| 2010-01-07 | 2010-01-05 | 12.000 | 304,350 | +15,660 | 0.24% | 3,652,200 |
| 2010-01-06 | 2010-01-04 | 12.167 | 288,690 | +10,290 | 0.23% | 3,512,395 |
| 2010-01-05 | 2009-12-31 | 12.500 | 278,400 | -4,290 | 0.22% | 3,480,000 |
| 2010-01-04 | 2009-12-29 | 12.500 | 282,690 | +1,530 | 0.22% | 3,533,625 |
| 2009-12-23 | 2009-12-21 | 11.333 | 281,160 | +18,000 | 0.22% | 3,186,480 |
| 2009-12-22 | 2009-12-18 | 10.833 | 263,160 | +12,000 | 0.21% | 2,850,900 |
| 2009-12-21 | 2009-12-17 | 10.500 | 251,160 | -600 | 0.20% | 2,637,180 |
| 2009-12-17 | 2009-12-15 | 11.667 | 251,760 | -1,200 | 0.20% | 2,937,200 |
| 2009-12-16 | 2009-12-14 | 12.333 | 252,960 | +12,000 | 0.20% | 3,119,840 |
| 2009-12-15 | 2009-12-11 | 12.667 | 240,960 | -1,560 | 0.19% | 3,052,160 |
| 2009-12-14 | 2009-12-10 | 13.000 | 242,520 | +2,160 | 0.19% | 3,152,760 |
| 2009-12-11 | 2009-12-09 | 13.000 | 240,360 | -2,100 | 0.19% | 3,124,680 |
| 2009-12-10 | 2009-12-08 | 13.333 | 242,460 | -79,410 | 0.19% | 3,232,800 |
| 2009-12-09 | 2009-12-07 | 13.167 | 321,870 | +142,800 | 0.25% | 4,237,955 |
| 2009-12-07 | 2009-12-03 | 11.167 | 179,070 | -6,000 | 0.14% | 1,999,615 |
| 2009-12-04 | 2009-12-02 | 10.833 | 185,070 | +300 | 0.14% | 2,004,925 |
| 2009-12-03 | 2009-12-01 | 10.333 | 184,770 | +60,000 | 0.14% | 1,909,290 |
| 2009-12-02 | 2009-11-30 | 9.000 | 124,770 | -12,000 | 0.10% | 1,122,930 |
| 2009-12-01 | 2009-11-27 | 8.500 | 136,770 | +15,000 | 0.11% | 1,162,545 |
| 2009-11-30 | 2009-11-26 | 8.833 | 121,770 | -31,200 | 0.10% | 1,075,635 |
| 2009-11-25 | 2009-11-23 | 7.500 | 152,970 | +30,000 | 0.12% | 1,147,275 |
| 2009-11-19 | 2009-11-17 | 7.000 | 122,970 | -9,090 | 0.10% | 860,790 |
| 2009-11-18 | 2009-11-16 | 6.833 | 132,060 | -50,910 | 0.10% | 902,410 |
| 2009-11-17 | 2009-11-13 | 7.167 | 182,970 | +54,000 | 0.14% | 1,311,285 |
| 2009-10-29 | 2009-10-27 | 6.833 | 128,970 | +1,200 | 0.10% | 881,295 |
| 2009-10-08 | 2009-10-06 | 6.833 | 127,770 | -6,000 | 0.10% | 873,095 |
| 2009-10-05 | 2009-09-30 | 6.500 | 133,770 | -22,230 | 0.10% | 869,505 |
| 2009-10-02 | 2009-09-29 | 6.833 | 156,000 | +6,000 | 0.12% | 1,066,000 |
| 2009-09-28 | 2009-09-24 | 6.500 | 150,000 | -6,000 | 0.12% | 975,000 |
| 2009-09-25 | 2009-09-23 | 6.667 | 156,000 | -1,200 | 0.12% | 1,040,000 |
| 2009-09-23 | 2009-09-21 | 6.667 | 157,200 | -1,200 | 0.12% | 1,048,000 |
| 2009-09-21 | 2009-09-17 | 6.833 | 158,400 | +6,000 | 0.12% | 1,082,400 |
| 2009-09-10 | 2009-09-08 | 7.167 | 152,400 | -26,010 | 0.12% | 1,092,200 |
| 2009-09-03 | 2009-09-01 | 6.833 | 178,410 | +48,000 | 0.14% | 1,219,135 |
| 2009-09-02 | 2009-08-31 | 6.833 | 130,410 | -11,310 | 0.10% | 891,135 |
| 2009-08-31 | 2009-08-27 | 7.000 | 141,720 | +180 | 0.11% | 992,040 |
| 2009-08-28 | 2009-08-26 | 7.167 | 141,540 | +780 | 0.11% | 1,014,370 |
| 2009-08-21 | 2009-08-19 | 7.167 | 140,760 | -12,000 | 0.11% | 1,008,780 |
| 2009-08-20 | 2009-08-18 | 7.500 | 152,760 | -7,800 | 0.12% | 1,145,700 |
| 2009-08-19 | 2009-08-17 | 8.000 | 160,560 | -10,200 | 0.13% | 1,284,480 |
| 2009-08-18 | 2009-08-14 | 7.667 | 170,760 | -2,400 | 0.13% | 1,309,160 |
| 2009-08-07 | 2009-08-05 | 8.167 | 173,160 | +18,000 | 0.14% | 1,414,140 |
| 2009-08-06 | 2009-08-04 | 8.167 | 155,160 | +12,210 | 0.12% | 1,267,140 |
| 2009-08-05 | 2009-08-03 | 8.167 | 142,950 | +3,000 | 0.11% | 1,167,425 |
| 2009-07-30 | 2009-07-28 | 8.833 | 139,950 | -21,000 | 0.11% | 1,236,225 |
| 2009-07-28 | 2009-07-24 | 8.833 | 160,950 | -66,270 | 0.13% | 1,421,725 |
| 2009-07-27 | 2009-07-23 | 9.000 | 227,220 | +87,390 | 0.18% | 2,044,980 |
| 2009-07-22 | 2009-07-20 | 9.167 | 139,830 | +90 | 0.11% | 1,281,775 |
| 2009-07-14 | 2009-07-10 | 9.500 | 139,740 | -1,200 | 0.18% | 1,327,530 |
| 2009-07-10 | 2009-07-08 | 9.500 | 140,940 | +180 | 0.18% | 1,338,930 |
| 2009-07-08 | 2009-07-06 | 9.000 | 140,760 | -600 | 0.18% | 1,266,840 |
| 2009-07-07 | 2009-07-03 | 9.333 | 141,360 | +3,000 | 0.18% | 1,319,360 |
| 2009-06-30 | 2009-06-26 | 10.000 | 138,360 | +180 | 0.17% | 1,383,600 |
| 2009-06-29 | 2009-06-25 | 10.000 | 138,180 | +60 | 0.17% | 1,381,800 |
| 2009-06-26 | 2009-06-24 | 10.000 | 138,120 | -24,000 | 0.17% | 1,381,200 |
| 2009-06-25 | 2009-06-23 | 10.167 | 162,120 | -18,000 | 0.20% | 1,648,220 |
| 2009-06-24 | 2009-06-22 | 10.667 | 180,120 | +3,720 | 0.23% | 1,921,280 |
| 2009-06-23 | 2009-06-19 | 9.667 | 176,400 | +42,000 | 0.22% | 1,705,200 |
| 2009-06-17 | 2009-06-15 | 9.833 | 134,400 | -16,800 | 0.17% | 1,321,600 |
| 2009-06-16 | 2009-06-12 | 9.833 | 151,200 | -48,000 | 0.19% | 1,486,800 |
| 2009-06-12 | 2009-06-10 | 10.000 | 199,200 | +6,000 | 0.25% | 1,992,000 |
| 2009-06-11 | 2009-06-09 | 10.000 | 193,200 | -13,800 | 0.24% | 1,932,000 |
| 2009-06-10 | 2009-06-08 | 10.667 | 207,000 | -3,840 | 0.26% | 2,208,000 |
| 2009-06-09 | 2009-06-05 | 11.833 | 210,840 | +72,600 | 0.26% | 2,494,940 |
| 2009-06-03 | 2009-06-01 | 10.000 | 138,240 | -8,280 | 0.17% | 1,382,400 |
| 2009-06-01 | 2009-05-27 | 8.667 | 146,520 | +300 | 0.18% | 1,269,840 |
| 2009-05-27 | 2009-05-25 | 8.333 | 146,220 | +1,800 | 0.18% | 1,218,500 |
| 2009-05-26 | 2009-05-22 | 8.333 | 144,420 | -1,050 | 0.18% | 1,203,500 |
| 2009-05-25 | 2009-05-21 | 8.500 | 145,470 | -2,550 | 0.18% | 1,236,495 |
| 2009-05-22 | 2009-05-20 | 8.333 | 148,020 | -1,620 | 0.19% | 1,233,500 |
| 2009-05-21 | 2009-05-19 | 7.833 | 149,640 | +600 | 0.19% | 1,172,180 |
| 2009-05-20 | 2009-05-18 | 8.500 | 149,040 | +1,800 | 0.19% | 1,266,840 |
| 2009-05-19 | 2009-05-15 | 7.500 | 147,240 | -7,560 | 0.18% | 1,104,300 |
| 2009-05-15 | 2009-05-13 | 7.000 | 154,800 | +540 | 0.19% | 1,083,600 |
| 2009-05-14 | 2009-05-12 | 7.000 | 154,260 | +600 | 0.19% | 1,079,820 |
| 2009-05-11 | 2009-05-07 | 7.333 | 153,660 | +600 | 0.19% | 1,126,840 |
| 2009-05-08 | 2009-05-06 | 7.167 | 153,060 | +2,040 | 0.19% | 1,096,930 |
| 2009-05-07 | 2009-05-05 | 6.667 | 151,020 | -3,540 | 0.19% | 1,006,800 |
| 2009-05-06 | 2009-05-04 | 6.000 | 154,560 | -2,850 | 0.19% | 927,360 |
| 2009-05-04 | 2009-04-29 | 5.500 | 157,410 | -3,600 | 0.20% | 865,755 |
| 2009-04-30 | 2009-04-28 | 5.167 | 161,010 | +600 | 0.20% | 831,885 |
| 2009-04-29 | 2009-04-27 | 5.500 | 160,410 | +4,800 | 0.20% | 882,255 |
| 2009-04-28 | 2009-04-24 | 6.500 | 155,610 | -12,000 | 0.20% | 1,011,465 |
| 2009-04-27 | 2009-04-23 | 6.667 | 167,610 | -2,010 | 0.21% | 1,117,400 |
| 2009-04-24 | 2009-04-22 | 6.500 | 169,620 | +5,670 | 0.21% | 1,102,530 |
| 2009-04-23 | 2009-04-21 | 5.500 | 163,950 | -1,800 | 0.21% | 901,725 |
| 2009-04-22 | 2009-04-20 | 6.000 | 165,750 | -3,360 | 0.21% | 994,500 |
| 2009-04-21 | 2009-04-17 | 6.000 | 169,110 | -23,910 | 0.21% | 1,014,660 |
| 2009-04-20 | 2009-04-16 | 5.833 | 193,020 | +18,120 | 0.24% | 1,125,950 |
| 2009-04-17 | 2009-04-15 | 5.667 | 174,900 | +18,000 | 0.22% | 991,100 |
| 2009-04-16 | 2009-04-14 | 5.500 | 156,900 | +6,000 | 0.20% | 862,950 |
| 2009-04-15 | 2009-04-09 | 4.667 | 150,900 | -3,000 | 0.19% | 704,200 |
| 2009-04-07 | 2009-04-03 | 5.000 | 153,900 | +3,000 | 0.19% | 769,500 |
| 2009-03-04 | 2009-03-02 | 4.167 | 150,900 | +24,300 | 0.19% | 628,750 |
| 2009-02-26 | 2009-02-24 | 4.167 | 126,600 | -1,800 | 0.16% | 527,500 |
| 2009-02-18 | 2009-02-16 | 4.500 | 128,400 | +60 | 0.16% | 577,800 |
| 2009-02-16 | 2009-02-12 | 4.500 | 128,340 | +960 | 0.16% | 577,530 |
| 2009-02-10 | 2009-02-06 | 4.333 | 127,380 | +300 | 0.16% | 551,980 |
| 2009-02-09 | 2009-02-05 | 4.333 | 127,080 | +3,000 | 0.16% | 550,680 |
| 2009-02-03 | 2009-01-30 | 4.333 | 124,080 | +300 | 0.16% | 537,680 |
| 2009-02-02 | 2009-01-29 | 4.167 | 123,780 | +570 | 0.16% | 515,750 |
| 2009-01-09 | 2009-01-07 | 5.000 | 123,210 | -17,490 | 0.15% | 616,050 |
| 2009-01-08 | 2009-01-06 | 5.000 | 140,700 | -6,000 | 0.18% | 703,500 |
| 2009-01-07 | 2009-01-05 | 5.000 | 146,700 | +12,300 | 0.18% | 733,500 |
| 2008-12-29 | 2008-12-22 | 5.000 | 134,400 | -18,000 | 0.17% | 672,000 |
| 2008-12-23 | 2008-12-19 | 5.000 | 152,400 | +11,790 | 0.19% | 762,000 |
| 2008-12-22 | 2008-12-18 | 4.833 | 140,610 | -1,230 | 0.18% | 679,615 |
| 2008-12-18 | 2008-12-16 | 4.500 | 141,840 | +1,200 | 0.18% | 638,280 |
| 2008-12-15 | 2008-12-11 | 4.667 | 140,640 | +40,800 | 0.18% | 656,320 |
| 2008-12-10 | 2008-12-08 | 4.167 | 99,840 | +1,500 | 0.13% | 416,000 |
| 2008-11-17 | 2008-11-13 | 4.667 | 98,340 | +300 | 0.12% | 458,920 |
| 2008-10-13 | 2008-10-09 | 4.833 | 98,040 | +600 | 0.12% | 473,860 |
| 2008-10-06 | 2008-10-02 | 5.000 | 97,440 | -33,600 | 0.12% | 487,200 |
| 2008-09-30 | 2008-09-26 | 5.500 | 131,040 | +6,030 | 0.16% | 720,720 |
| 2008-09-26 | 2008-09-24 | 5.500 | 125,010 | +4,200 | 0.16% | 687,555 |
| 2008-09-22 | 2008-09-18 | 5.000 | 120,810 | -21,600 | 0.15% | 604,050 |
| 2008-09-19 | 2008-09-17 | 5.167 | 142,410 | +600 | 0.18% | 735,785 |
| 2008-09-18 | 2008-09-16 | 5.667 | 141,810 | -4,800 | 0.18% | 803,590 |
| 2008-09-17 | 2008-09-12 | 6.500 | 146,610 | +600 | 0.18% | 952,965 |
| 2008-09-16 | 2008-09-11 | 6.667 | 146,010 | -900 | 0.18% | 973,400 |
| 2008-09-08 | 2008-09-04 | 7.167 | 146,910 | +600 | 0.18% | 1,052,855 |
| 2008-08-29 | 2008-08-27 | 7.500 | 146,310 | +600 | 0.18% | 1,097,325 |
| 2008-08-21 | 2008-08-19 | 7.500 | 145,710 | -39,000 | 0.18% | 1,092,825 |
| 2008-08-20 | 2008-08-18 | 7.500 | 184,710 | -83,160 | 0.23% | 1,385,325 |
| 2008-08-19 | 2008-08-15 | 8.500 | 267,870 | -3,840 | 0.34% | 2,276,895 |
| 2008-08-15 | 2008-08-13 | 9.167 | 271,710 | +600 | 0.34% | 2,490,675 |
| 2008-08-01 | 2008-07-30 | 11.833 | 271,110 | -1,800 | 0.34% | 3,208,135 |
| 2008-07-23 | 2008-07-21 | 11.833 | 272,910 | +1,800 | 0.34% | 3,229,435 |
| 2008-07-11 | 2008-07-09 | 13.000 | 271,110 | -1,800 | 0.34% | 3,524,430 |
| 2008-07-09 | 2008-07-07 | 13.167 | 272,910 | +1,800 | 0.34% | 3,593,315 |
| 2008-07-03 | 2008-06-30 | 13.833 | 271,110 | -1,200 | 0.34% | 3,750,355 |
| 2008-06-25 | 2008-06-23 | 14.667 | 272,310 | -1,200 | 0.34% | 3,993,880 |
| 2008-06-23 | 2008-06-19 | 14.833 | 273,510 | +600 | 0.34% | 4,057,065 |
| 2008-06-20 | 2008-06-18 | 14.667 | 272,910 | -600 | 0.34% | 4,002,680 |
| 2008-06-16 | 2008-06-12 | 14.500 | 273,510 | -1,200 | 0.34% | 3,965,895 |
| 2008-06-12 | 2008-06-10 | 14.500 | 274,710 | -1,200 | 0.34% | 3,983,295 |
| 2008-06-10 | 2008-06-05 | 14.833 | 275,910 | +1,200 | 0.35% | 4,092,665 |
| 2008-06-06 | 2008-06-04 | 14.667 | 274,710 | +1,200 | 0.34% | 4,029,080 |
| 2008-06-05 | 2008-06-03 | 14.500 | 273,510 | -960 | 0.34% | 3,965,895 |
| 2008-06-03 | 2008-05-30 | 14.667 | 274,470 | -3,840 | 0.34% | 4,025,560 |
| 2008-06-02 | 2008-05-29 | 14.000 | 278,310 | +1,800 | 0.35% | 3,896,340 |
| 2008-05-20 | 2008-05-16 | 14.833 | 276,510 | +1,380 | 0.35% | 4,101,565 |
| 2008-05-15 | 2008-05-13 | 15.000 | 275,130 | +1,200 | 0.35% | 4,126,950 |
| 2008-05-09 | 2008-05-07 | 15.333 | 273,930 | -600 | 0.34% | 4,200,260 |
| 2008-05-08 | 2008-05-06 | 16.667 | 274,530 | -14,400 | 0.34% | 4,575,500 |
| 2008-05-07 | 2008-05-05 | 15.833 | 288,930 | +9,960 | 0.36% | 4,574,725 |
| 2008-05-06 | 2008-05-02 | 14.667 | 278,970 | +6,000 | 0.35% | 4,091,560 |
| 2008-05-02 | 2008-04-29 | 14.167 | 272,970 | -1,500 | 0.34% | 3,867,075 |
| 2008-04-25 | 2008-04-23 | 14.667 | 274,470 | -2,100 | 0.34% | 4,025,560 |
| 2008-04-18 | 2008-04-16 | 14.667 | 276,570 | -6,000 | 0.35% | 4,056,360 |
| 2008-04-02 | 2008-03-31 | 14.500 | 282,570 | +600 | 0.35% | 4,097,265 |
| 2008-03-31 | 2008-03-27 | 14.667 | 281,970 | +1,200 | 0.35% | 4,135,560 |
| 2008-03-18 | 2008-03-14 | 16.000 | 280,770 | -600 | 0.35% | 4,492,320 |
| 2008-03-17 | 2008-03-13 | 16.500 | 281,370 | -3,060 | 0.35% | 4,642,605 |
| 2008-03-12 | 2008-03-10 | 17.667 | 284,430 | +1,800 | 0.36% | 5,024,930 |
| 2008-03-11 | 2008-03-07 | 17.000 | 282,630 | +600 | 0.35% | 4,804,710 |
| 2008-03-04 | 2008-02-29 | 19.833 | 282,030 | -1,440 | 0.35% | 5,593,595 |
| 2008-03-03 | 2008-02-28 | 19.167 | 283,470 | +3,000 | 0.36% | 5,433,175 |
| 2008-02-28 | 2008-02-26 | 16.500 | 280,470 | +240 | 0.35% | 4,627,755 |
| 2008-02-25 | 2008-02-21 | 17.833 | 280,230 | +600 | 0.35% | 4,997,435 |
| 2008-02-22 | 2008-02-20 | 18.167 | 279,630 | -600 | 0.35% | 5,079,945 |
| 2008-02-21 | 2008-02-19 | 18.833 | 280,230 | -19,800 | 0.35% | 5,277,665 |
| 2008-02-20 | 2008-02-18 | 17.167 | 300,030 | +3,000 | 0.38% | 5,150,515 |
| 2008-02-15 | 2008-02-13 | 14.833 | 297,030 | -1,800 | 0.37% | 4,405,945 |
| 2008-02-13 | 2008-02-11 | 14.500 | 298,830 | +1,800 | 0.37% | 4,333,035 |
| 2008-02-04 | 2008-01-31 | 14.833 | 297,030 | -4,800 | 0.37% | 4,405,945 |
| 2008-02-01 | 2008-01-30 | 15.333 | 301,830 | +2,400 | 0.38% | 4,628,060 |
| 2008-01-31 | 2008-01-29 | 16.000 | 299,430 | +2,400 | 0.38% | 4,790,880 |
| 2008-01-29 | 2008-01-25 | 17.500 | 297,030 | -3,420 | 0.37% | 5,198,025 |
| 2008-01-21 | 2008-01-17 | 15.500 | 300,450 | +3,600 | 0.38% | 4,656,975 |
| 2008-01-14 | 2008-01-10 | 19.000 | 296,850 | +600 | 0.37% | 5,640,150 |
| 2008-01-11 | 2008-01-09 | 17.667 | 296,250 | -300 | 0.37% | 5,233,750 |
| 2008-01-08 | 2008-01-04 | 19.667 | 296,550 | +14,220 | 0.37% | 5,832,150 |
| 2008-01-02 | 2007-12-27 | 20.167 | 282,330 | -1,410 | 0.35% | 5,693,655 |
| 2007-12-21 | 2007-12-19 | 20.500 | 283,740 | +3,000 | 0.40% | 5,816,670 |
| 2007-12-17 | 2007-12-13 | 21.167 | 280,740 | -4,800 | 0.40% | 5,942,330 |
| 2007-12-14 | 2007-12-12 | 23.167 | 285,540 | +1,500 | 0.40% | 6,615,010 |
| 2007-12-13 | 2007-12-11 | 25.167 | 284,040 | -18,300 | 0.40% | 7,148,340 |
| 2007-12-10 | 2007-12-06 | 20.333 | 302,340 | -3,000 | 0.43% | 6,147,580 |
| 2007-12-07 | 2007-12-05 | 20.833 | 305,340 | -1,800 | 0.43% | 6,361,250 |
| 2007-12-05 | 2007-12-03 | 21.000 | 307,140 | +7,800 | 0.43% | 6,449,940 |
| 2007-12-04 | 2007-11-30 | 21.167 | 299,340 | +5,220 | 0.42% | 6,336,030 |
| 2007-12-03 | 2007-11-29 | 20.667 | 294,120 | +780 | 0.42% | 6,078,480 |
| 2007-11-30 | 2007-11-28 | 20.500 | 293,340 | -7,200 | 0.41% | 6,013,470 |
| 2007-11-29 | 2007-11-27 | 21.667 | 300,540 | +3,000 | 0.45% | 6,511,700 |
| 2007-11-20 | 2007-11-16 | 24.500 | 297,540 | -1,800 | 0.44% | 7,289,730 |
| 2007-11-19 | 2007-11-15 | 25.833 | 299,340 | +4,800 | 0.44% | 7,732,950 |
| 2007-11-16 | 2007-11-14 | 25.667 | 294,540 | -13,200 | 0.44% | 7,559,860 |
| 2007-11-15 | 2007-11-13 | 25.500 | 307,740 | +3,000 | 0.46% | 7,847,370 |
| 2007-11-14 | 2007-11-12 | 26.000 | 304,740 | -2,340 | 0.45% | 7,923,240 |
| 2007-11-13 | 2007-11-09 | 26.833 | 307,080 | +10,140 | 0.46% | 8,239,980 |
| 2007-11-12 | 2007-11-08 | 26.833 | 296,940 | -1,680 | 0.44% | 7,967,890 |
| 2007-11-09 | 2007-11-07 | 27.833 | 298,620 | -6,600 | 0.44% | 8,311,590 |
| 2007-11-08 | 2007-11-06 | 28.000 | 305,220 | -1,050 | 0.45% | 8,546,160 |
| 2007-11-06 | 2007-11-02 | 28.167 | 306,270 | -1,800 | 0.45% | 8,626,605 |
| 2007-11-05 | 2007-11-01 | 28.333 | 308,070 | -960 | 0.46% | 8,728,650 |
| 2007-11-02 | 2007-10-31 | 28.833 | 309,030 | -6,000 | 0.46% | 8,910,365 |
| 2007-11-01 | 2007-10-30 | 28.667 | 315,030 | -10,800 | 0.47% | 9,030,860 |
| 2007-10-31 | 2007-10-29 | 29.333 | 325,830 | -2,400 | 0.48% | 9,557,680 |
| 2007-10-30 | 2007-10-26 | 29.833 | 328,230 | +1,650 | 0.49% | 9,792,195 |
| 2007-10-29 | 2007-10-25 | 30.833 | 326,580 | -40,410 | 0.48% | 10,069,550 |
| 2007-10-26 | 2007-10-24 | 28.000 | 366,990 | -40,800 | 0.54% | 10,275,720 |
| 2007-10-25 | 2007-10-23 | 27.833 | 407,790 | +67,500 | 0.61% | 11,350,155 |
| 2007-10-24 | 2007-10-22 | 27.167 | 340,290 | +3,300 | 0.50% | 9,244,545 |
| 2007-10-23 | 2007-10-18 | 27.500 | 336,990 | -4,080 | 0.50% | 9,267,225 |
| 2007-10-22 | 2007-10-17 | 28.333 | 341,070 | -3,840 | 0.51% | 9,663,650 |
| 2007-10-18 | 2007-10-16 | 28.333 | 344,910 | -4,800 | 0.51% | 9,772,450 |
| 2007-10-17 | 2007-10-15 | 29.500 | 349,710 | -6,000 | 0.52% | 10,316,445 |
| 2007-10-16 | 2007-10-12 | 29.167 | 355,710 | -25,200 | 0.53% | 10,374,875 |
| 2007-10-15 | 2007-10-11 | 30.000 | 380,910 | -8,160 | 0.57% | 11,427,300 |
| 2007-10-12 | 2007-10-10 | 30.833 | 389,070 | -21,600 | 0.58% | 11,996,325 |
| 2007-10-11 | 2007-10-09 | 31.500 | 410,670 | -43,500 | 0.61% | 12,936,105 |
| 2007-10-09 | 2007-10-05 | 32.000 | 454,170 | +18,630 | 0.67% | 14,533,440 |
| 2007-10-08 | 2007-10-04 | 28.500 | 435,540 | +28,680 | 0.65% | 12,412,890 |
| 2007-10-05 | 2007-10-03 | 28.000 | 406,860 | +4,200 | 0.60% | 11,392,080 |
| 2007-10-04 | 2007-10-02 | 29.667 | 402,660 | -2,700 | 0.60% | 11,945,580 |
| 2007-10-03 | 2007-09-28 | 30.000 | 405,360 | -12,000 | 0.60% | 12,160,800 |
| 2007-10-02 | 2007-09-27 | 30.833 | 417,360 | -6,600 | 0.62% | 12,868,600 |
| 2007-09-28 | 2007-09-25 | 29.500 | 423,960 | +8,760 | 0.66% | 12,506,820 |
| 2007-09-27 | 2007-09-24 | 28.167 | 415,200 | +2,040 | 0.64% | 11,694,800 |
| 2007-09-25 | 2007-09-21 | 31.000 | 413,160 | -4,800 | 0.64% | 12,807,960 |
| 2007-09-24 | 2007-09-20 | 31.500 | 417,960 | -120,300 | 0.65% | 13,165,740 |
| 2007-09-21 | 2007-09-19 | 32.333 | 538,260 | +1,200 | 0.83% | 17,403,740 |
| 2007-09-20 | 2007-09-18 | 32.000 | 537,060 | -10,800 | 0.83% | 17,185,920 |
| 2007-09-19 | 2007-09-17 | 32.167 | 547,860 | -56,400 | 0.85% | 17,622,830 |
| 2007-09-18 | 2007-09-14 | 32.667 | 604,260 | +212,460 | 0.94% | 19,739,160 |
| 2007-09-17 | 2007-09-13 | 32.000 | 391,800 | -2,400 | 0.61% | 12,537,600 |
| 2007-09-14 | 2007-09-12 | 32.500 | 394,200 | +16,860 | 0.61% | 12,811,500 |
| 2007-09-13 | 2007-09-11 | 32.500 | 377,340 | +2,400 | 0.58% | 12,263,550 |
| 2007-09-12 | 2007-09-10 | 32.000 | 374,940 | -2,940 | 0.58% | 11,998,080 |
| 2007-09-11 | 2007-09-07 | 32.333 | 377,880 | -3,600 | 0.59% | 12,218,120 |
| 2007-09-10 | 2007-09-06 | 32.667 | 381,480 | -7,020 | 0.59% | 12,461,680 |
| 2007-09-07 | 2007-09-05 | 32.000 | 388,500 | -9,720 | 0.60% | 12,432,000 |
| 2007-09-06 | 2007-09-04 | 32.167 | 398,220 | -1,140 | 0.62% | 12,809,410 |
| 2007-09-05 | 2007-09-03 | 34.333 | 399,360 | -60 | 0.62% | 13,711,360 |
| 2007-09-04 | 2007-08-31 | 32.333 | 399,420 | -5,400 | 0.62% | 12,914,580 |
| 2007-09-03 | 2007-08-30 | 33.000 | 404,820 | +4,980 | 0.63% | 13,359,060 |
| 2007-08-31 | 2007-08-29 | 32.333 | 399,840 | -10,200 | 0.62% | 12,928,160 |
| 2007-08-30 | 2007-08-28 | 36.333 | 410,040 | +33,690 | 0.64% | 14,898,120 |
| 2007-08-29 | 2007-08-27 | 39.167 | 376,350 | -1,830 | 0.58% | 14,740,375 |
| 2007-08-28 | 2007-08-24 | 36.500 | 378,180 | -28,890 | 0.59% | 13,803,570 |
| 2007-08-27 | 2007-08-23 | 29.500 | 407,070 | +31,140 | 0.63% | 12,008,565 |
| 2007-08-24 | 2007-08-22 | 26.500 | 375,930 | -6,600 | 0.58% | 9,962,145 |
| 2007-08-23 | 2007-08-21 | 25.833 | 382,530 | +9,300 | 0.59% | 9,882,025 |
| 2007-08-22 | 2007-08-20 | 26.667 | 373,230 | -40,980 | 0.58% | 9,952,800 |
| 2007-08-21 | 2007-08-17 | 24.167 | 414,210 | +13,800 | 0.64% | 10,010,075 |
| 2007-08-20 | 2007-08-16 | 27.833 | 400,410 | -24,000 | 0.62% | 11,144,745 |
| 2007-08-17 | 2007-08-15 | 30.500 | 424,410 | +6,600 | 0.66% | 12,944,505 |
| 2007-08-16 | 2007-08-14 | 31.167 | 417,810 | +12,000 | 0.65% | 13,021,745 |
| 2007-08-15 | 2007-08-13 | 30.667 | 405,810 | -3,600 | 0.63% | 12,444,840 |
| 2007-08-14 | 2007-08-10 | 30.333 | 409,410 | -600 | 0.63% | 12,418,770 |
| 2007-08-13 | 2007-08-09 | 32.500 | 410,010 | -12,900 | 0.64% | 13,325,325 |
| 2007-08-10 | 2007-08-08 | 31.667 | 422,910 | +2,220 | 0.66% | 13,392,150 |
| 2007-08-09 | 2007-08-07 | 31.000 | 420,690 | -158,640 | 0.65% | 13,041,390 |
| 2007-08-08 | 2007-08-06 | 30.167 | 579,330 | +52,500 | 0.90% | 17,476,455 |
| 2007-08-07 | 2007-08-03 | 35.167 | 526,830 | +24,900 | 0.82% | 18,526,855 |
| 2007-08-06 | 2007-08-02 | 36.833 | 501,930 | -37,500 | 0.78% | 18,487,755 |
| 2007-08-03 | 2007-08-01 | 39.500 | 539,430 | -10,320 | 0.84% | 21,307,485 |
| 2007-08-02 | 2007-07-31 | 42.500 | 549,750 | +600 | 0.85% | 23,364,375 |
| 2007-08-01 | 2007-07-30 | 42.500 | 549,150 | +2,580 | 0.85% | 23,338,875 |
| 2007-07-31 | 2007-07-27 | 39.833 | 546,570 | -4,170 | 0.85% | 21,771,705 |
| 2007-07-30 | 2007-07-26 | 44.167 | 550,740 | -3,750 | 0.86% | 24,324,350 |
| 2007-07-27 | 2007-07-25 | 41.667 | 554,490 | +93,300 | 0.87% | 23,103,750 |
| 2007-07-26 | 2007-07-24 | 35.667 | 461,190 | -105,030 | 0.72% | 16,449,110 |
| 2007-07-25 | 2007-07-23 | 29.167 | 566,220 | -7,980 | 0.89% | 16,514,750 |
| 2007-07-24 | 2007-07-20 | 27.667 | 574,200 | +1,080 | 0.90% | 15,886,200 |
| 2007-07-23 | 2007-07-19 | 27.500 | 573,120 | -31,980 | 0.90% | 15,760,800 |
| 2007-07-20 | 2007-07-18 | 23.667 | 605,100 | -420 | 0.95% | 14,320,700 |
| 2007-07-19 | 2007-07-17 | 24.167 | 605,520 | +8,640 | 0.95% | 14,633,400 |
| 2007-07-18 | 2007-07-16 | 23.833 | 596,880 | +13,800 | 0.94% | 14,225,640 |
| 2007-07-17 | 2007-07-13 | 24.667 | 583,080 | +29,400 | 0.92% | 14,382,640 |
| 2007-07-16 | 2007-07-12 | 24.500 | 553,680 | +1,380 | 0.87% | 13,565,160 |
| 2007-07-13 | 2007-07-11 | 24.833 | 552,300 | -15,000 | 0.87% | 13,715,450 |
| 2007-07-12 | 2007-07-10 | 25.000 | 567,300 | +11,400 | 0.89% | 14,182,500 |
| 2007-07-11 | 2007-07-09 | 25.500 | 555,900 | -10,560 | 0.87% | 14,175,450 |
| 2007-07-10 | 2007-07-06 | 25.000 | 566,460 | -600 | 0.89% | 14,161,500 |
| 2007-07-09 | 2007-07-05 | 25.167 | 567,060 | -18,000 | 0.89% | 14,271,010 |
| 2007-07-06 | 2007-07-04 | 26.167 | 585,060 | -6,840 | 0.92% | 15,309,070 |
| 2007-07-05 | 2007-07-03 | 25.667 | 591,900 | +1,860 | 0.93% | 15,192,100 |
| 2007-07-04 | 2007-06-29 | 25.833 | 590,040 | -21,060 | 0.93% | 15,242,700 |
| 2007-07-03 | 2007-06-28 | 26.833 | 611,100 | -21,000 | 0.96% | 16,397,850 |
| 2007-06-29 | 2007-06-27 | 27.667 | 632,100 | -21,180 | 0.99% | 17,488,100 |
| 2007-06-28 | 2007-06-26 | 27.500 | 653,280 | -10,500 | 1.03% | 17,965,200 |
| 2007-06-27 | 2007-06-25 | 27.000 | 663,780 | +1,800 | 1.04% | 17,922,060 |
| 2007-06-26 | 2007-06-22 | 27.833 | 661,980 | 1.04% | 18,425,110 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy