History of CCASS shareholding
Participant: GET NICE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.230 | 539,900 | +0 | 0.17% | 664,077 |
| 2025-10-13 | 2025-10-09 | 1.230 | 539,900 | +0 | 0.17% | 664,077 |
| 2025-10-10 | 2025-10-08 | 1.220 | 539,900 | +0 | 0.17% | 658,678 |
| 2025-10-09 | 2025-10-06 | 1.220 | 539,900 | +0 | 0.17% | 658,678 |
| 2025-10-08 | 2025-10-03 | 1.230 | 539,900 | +0 | 0.17% | 664,077 |
| 2025-10-06 | 2025-10-02 | 1.200 | 539,900 | +0 | 0.17% | 647,880 |
| 2025-10-03 | 2025-09-30 | 1.240 | 539,900 | +0 | 0.17% | 669,476 |
| 2025-10-02 | 2025-09-29 | 1.240 | 539,900 | +0 | 0.17% | 669,476 |
| 2025-09-30 | 2025-09-26 | 1.310 | 539,900 | +0 | 0.17% | 707,269 |
| 2025-09-29 | 2025-09-25 | 1.370 | 539,900 | +0 | 0.17% | 739,663 |
| 2025-09-26 | 2025-09-24 | 1.310 | 539,900 | +0 | 0.17% | 707,269 |
| 2025-09-25 | 2025-09-23 | 1.380 | 539,900 | +0 | 0.17% | 745,062 |
| 2025-09-24 | 2025-09-22 | 1.340 | 539,900 | +0 | 0.17% | 723,466 |
| 2025-09-23 | 2025-09-19 | 1.330 | 539,900 | +0 | 0.17% | 718,067 |
| 2025-09-22 | 2025-09-18 | 1.340 | 539,900 | +0 | 0.17% | 723,466 |
| 2025-09-19 | 2025-09-17 | 1.350 | 539,900 | +0 | 0.17% | 728,865 |
| 2025-09-18 | 2025-09-16 | 1.250 | 539,900 | +0 | 0.17% | 674,875 |
| 2025-09-17 | 2025-09-15 | 1.200 | 539,900 | +0 | 0.17% | 647,880 |
| 2025-09-16 | 2025-09-12 | 1.340 | 539,900 | +0 | 0.17% | 723,466 |
| 2025-09-15 | 2025-09-11 | 1.340 | 539,900 | +0 | 0.17% | 723,466 |
| 2025-09-12 | 2025-09-10 | 1.340 | 539,900 | +0 | 0.17% | 723,466 |
| 2025-09-11 | 2025-09-09 | 1.280 | 539,900 | +0 | 0.17% | 691,072 |
| 2025-09-10 | 2025-09-08 | 1.300 | 539,900 | +0 | 0.17% | 701,870 |
| 2025-09-09 | 2025-09-05 | 1.360 | 539,900 | +0 | 0.17% | 734,264 |
| 2025-09-08 | 2025-09-04 | 1.220 | 539,900 | +0 | 0.17% | 658,678 |
| 2025-09-05 | 2025-09-03 | 1.210 | 539,900 | +0 | 0.17% | 653,279 |
| 2025-09-04 | 2025-09-02 | 1.200 | 539,900 | +0 | 0.17% | 647,880 |
| 2025-09-03 | 2025-09-01 | 1.200 | 539,900 | +0 | 0.17% | 647,880 |
| 2025-09-02 | 2025-08-29 | 1.240 | 539,900 | +0 | 0.17% | 669,476 |
| 2025-09-01 | 2025-08-28 | 1.260 | 539,900 | +0 | 0.17% | 680,274 |
| 2025-08-29 | 2025-08-27 | 1.280 | 539,900 | +0 | 0.17% | 691,072 |
| 2025-08-28 | 2025-08-26 | 1.280 | 539,900 | +0 | 0.17% | 691,072 |
| 2025-08-27 | 2025-08-25 | 1.290 | 539,900 | +0 | 0.17% | 696,471 |
| 2025-08-26 | 2025-08-22 | 1.290 | 539,900 | +0 | 0.17% | 696,471 |
| 2025-08-25 | 2025-08-21 | 1.230 | 539,900 | +0 | 0.17% | 664,077 |
| 2025-08-22 | 2025-08-20 | 1.240 | 539,900 | +0 | 0.17% | 669,476 |
| 2025-08-21 | 2025-08-19 | 1.190 | 539,900 | +0 | 0.17% | 642,481 |
| 2025-08-20 | 2025-08-18 | 1.190 | 539,900 | +0 | 0.17% | 642,481 |
| 2025-08-19 | 2025-08-15 | 1.260 | 539,900 | +0 | 0.17% | 680,274 |
| 2025-08-18 | 2025-08-14 | 1.260 | 539,900 | +0 | 0.17% | 680,274 |
| 2025-08-15 | 2025-08-13 | 1.260 | 539,900 | +0 | 0.17% | 680,274 |
| 2025-08-14 | 2025-08-12 | 1.290 | 539,900 | +0 | 0.17% | 696,471 |
| 2025-08-13 | 2025-08-11 | 1.290 | 539,900 | +0 | 0.17% | 696,471 |
| 2025-08-12 | 2025-08-08 | 1.290 | 539,900 | +0 | 0.17% | 696,471 |
| 2025-08-11 | 2025-08-07 | 1.290 | 539,900 | +0 | 0.17% | 696,471 |
| 2025-08-08 | 2025-08-06 | 1.290 | 539,900 | +0 | 0.17% | 696,471 |
| 2025-08-07 | 2025-08-05 | 1.230 | 539,900 | +0 | 0.17% | 664,077 |
| 2025-08-06 | 2025-08-04 | 1.190 | 539,900 | +0 | 0.17% | 642,481 |
| 2025-08-05 | 2025-08-01 | 1.320 | 539,900 | +0 | 0.17% | 712,668 |
| 2025-08-04 | 2025-07-31 | 1.370 | 539,900 | +0 | 0.17% | 739,663 |
| 2025-08-01 | 2025-07-30 | 1.360 | 539,900 | +0 | 0.17% | 734,264 |
| 2025-07-31 | 2025-07-29 | 1.360 | 539,900 | +0 | 0.17% | 734,264 |
| 2025-07-30 | 2025-07-28 | 1.360 | 539,900 | +0 | 0.17% | 734,264 |
| 2025-07-29 | 2025-07-25 | 1.310 | 539,900 | +0 | 0.17% | 707,269 |
| 2025-07-28 | 2025-07-24 | 1.400 | 539,900 | +0 | 0.17% | 755,860 |
| 2025-07-25 | 2025-07-23 | 1.350 | 539,900 | +0 | 0.17% | 728,865 |
| 2025-07-24 | 2025-07-22 | 1.430 | 539,900 | +0 | 0.17% | 772,057 |
| 2025-07-23 | 2025-07-21 | 1.290 | 539,900 | +0 | 0.17% | 696,471 |
| 2025-07-22 | 2025-07-18 | 1.280 | 539,900 | +0 | 0.17% | 691,072 |
| 2025-07-21 | 2025-07-17 | 1.330 | 539,900 | +0 | 0.17% | 718,067 |
| 2025-07-18 | 2025-07-16 | 1.450 | 539,900 | +0 | 0.17% | 782,855 |
| 2025-07-17 | 2025-07-15 | 1.450 | 539,900 | +0 | 0.17% | 782,855 |
| 2025-07-16 | 2025-07-14 | 1.500 | 539,900 | +0 | 0.17% | 809,850 |
| 2025-07-15 | 2025-07-11 | 1.500 | 539,900 | +0 | 0.17% | 809,850 |
| 2025-07-14 | 2025-07-10 | 1.410 | 539,900 | +0 | 0.17% | 761,259 |
| 2025-07-11 | 2025-07-09 | 1.420 | 539,900 | +0 | 0.17% | 766,658 |
| 2025-07-10 | 2025-07-08 | 1.420 | 539,900 | +0 | 0.17% | 766,658 |
| 2025-07-09 | 2025-07-07 | 1.420 | 539,900 | +0 | 0.17% | 766,658 |
| 2025-07-08 | 2025-07-04 | 1.430 | 539,900 | +0 | 0.17% | 772,057 |
| 2025-07-07 | 2025-07-03 | 1.400 | 539,900 | +0 | 0.17% | 755,860 |
| 2025-07-04 | 2025-07-02 | 1.500 | 539,900 | +0 | 0.17% | 809,850 |
| 2025-07-03 | 2025-06-30 | 1.440 | 539,900 | +0 | 0.17% | 777,456 |
| 2025-07-02 | 2025-06-27 | 1.490 | 539,900 | +0 | 0.17% | 804,451 |
| 2025-06-30 | 2025-06-26 | 1.460 | 539,900 | +0 | 0.17% | 788,254 |
| 2025-06-27 | 2025-06-25 | 1.440 | 539,900 | +0 | 0.17% | 777,456 |
| 2025-06-26 | 2025-06-24 | 1.440 | 539,900 | +0 | 0.17% | 777,456 |
| 2025-06-25 | 2025-06-23 | 1.470 | 539,900 | +0 | 0.17% | 793,653 |
| 2025-06-24 | 2025-06-20 | 1.470 | 539,900 | +0 | 0.17% | 793,653 |
| 2025-06-23 | 2025-06-19 | 1.490 | 539,900 | +0 | 0.17% | 804,451 |
| 2025-06-20 | 2025-06-18 | 1.440 | 539,900 | +0 | 0.17% | 777,456 |
| 2025-06-19 | 2025-06-17 | 1.440 | 539,900 | +0 | 0.17% | 777,456 |
| 2025-06-18 | 2025-06-16 | 1.510 | 539,900 | -35,000 | 0.17% | 815,249 |
| 2025-06-12 | 2025-06-10 | 1.630 | 574,900 | -10,000 | 0.18% | 937,087 |
| 2025-05-28 | 2025-05-26 | 0.980 | 584,900 | +10,000 | 0.18% | 573,202 |
| 2025-04-23 | 2025-04-17 | 1.490 | 574,900 | +10,000 | 0.18% | 856,601 |
| 2025-04-10 | 2025-04-08 | 0.620 | 564,900 | +10,000 | 0.18% | 350,238 |
| 2025-03-24 | 2025-03-20 | 1.580 | 554,900 | +15,000 | 0.17% | 876,742 |
| 2025-03-04 | 2025-02-28 | 1.380 | 539,900 | -44,000 | 0.17% | 745,062 |
| 2024-11-29 | 2024-11-27 | 2.400 | 583,900 | +13,000 | 0.22% | 1,401,360 |
| 2024-11-06 | 2024-11-04 | 3.380 | 570,900 | +5,000 | 0.32% | 1,929,642 |
| 2024-10-31 | 2024-10-29 | 1.940 | 565,900 | -10,000 | 0.32% | 1,097,846 |
| 2024-10-22 | 2024-10-18 | 1.800 | 575,900 | +10,000 | 0.33% | 1,036,620 |
| 2024-10-16 | 2024-10-14 | 1.980 | 565,900 | -10,000 | 0.32% | 1,120,482 |
| 2024-10-10 | 2024-10-08 | 1.700 | 575,900 | +10,000 | 0.33% | 979,030 |
| 2024-10-07 | 2024-10-03 | 1.620 | 565,900 | -100,000 | 0.32% | 916,758 |
| 2024-09-16 | 2024-09-12 | 1.540 | 665,900 | -11,000 | 0.38% | 1,025,486 |
| 2024-06-26 | 2024-06-24 | 3.900 | 676,900 | +5,000 | 0.38% | 2,639,910 |
| 2023-06-07 | 2023-06-05 | 2.180 | 671,900 | -5,500 | 0.38% | 1,464,742 |
| 2023-02-03 | 2023-02-01 | 0.660 | 677,400 | +5,500 | 0.38% | 447,084 |
| 2022-09-23 | 2022-09-21 | 2.160 | 671,900 | +49,500 | 0.38% | 1,451,304 |
| 2022-08-23 | 2022-08-19 | 2.700 | 622,400 | -12,500 | 0.36% | 1,680,480 |
| 2022-08-22 | 2022-08-18 | 2.800 | 634,900 | -21,000 | 0.36% | 1,777,720 |
| 2022-08-17 | 2022-08-15 | 2.840 | 655,900 | -15,000 | 0.37% | 1,862,756 |
| 2022-08-10 | 2022-08-08 | 2.900 | 670,900 | -10,000 | 0.38% | 1,945,610 |
| 2022-08-09 | 2022-08-05 | 3.100 | 680,900 | -51,500 | 0.39% | 2,110,790 |
| 2022-08-08 | 2022-08-04 | 3.140 | 732,400 | -10,000 | 0.42% | 2,299,736 |
| 2022-08-03 | 2022-08-01 | 2.640 | 742,400 | +120,000 | 0.42% | 1,959,936 |
| 2022-06-28 | 2022-06-24 | 1.280 | 622,400 | +7,500 | 0.36% | 796,672 |
| 2022-03-31 | 2022-03-29 | 2.300 | 614,900 | +11,000 | 0.36% | 1,414,270 |
| 2022-01-28 | 2022-01-26 | 2.480 | 603,900 | +7,500 | 0.35% | 1,497,672 |
| 2021-10-04 | 2021-09-29 | 3.800 | 596,400 | +2,500 | 0.35% | 2,266,320 |
| 2021-09-16 | 2021-09-14 | 4.000 | 593,900 | +3,500 | 0.35% | 2,375,600 |
| 2021-07-02 | 2021-06-29 | 2.560 | 590,400 | +17,500 | 0.34% | 1,511,424 |
| 2021-06-28 | 2021-06-24 | 3.020 | 572,900 | +9,000 | 0.33% | 1,730,158 |
| 2021-06-08 | 2021-06-04 | 6.600 | 563,900 | +2,500 | 0.33% | 3,721,740 |
| 2021-06-02 | 2021-05-31 | 6.500 | 561,400 | +2,500 | 0.33% | 3,649,100 |
| 2021-05-24 | 2021-05-20 | 7.100 | 558,900 | +2,500 | 0.33% | 3,968,190 |
| 2021-01-04 | 2020-12-29 | 5.400 | 556,400 | +2,500 | 0.32% | 3,004,560 |
| 2020-06-23 | 2020-06-19 | 4.320 | 553,900 | +1,000 | 0.32% | 2,392,848 |
| 2019-05-07 | 2019-05-03 | 6.800 | 552,900 | +7,400 | 0.32% | 3,759,720 |
| 2019-03-19 | 2019-03-15 | 8.200 | 545,500 | +2,000 | 0.32% | 4,473,100 |
| 2019-03-05 | 2019-03-01 | 8.900 | 543,500 | +500 | 0.32% | 4,837,150 |
| 2019-02-21 | 2019-02-19 | 8.200 | 543,000 | +2,500 | 0.32% | 4,452,600 |
| 2019-01-28 | 2019-01-24 | 10.400 | 540,500 | +1,500 | 0.32% | 5,621,200 |
| 2019-01-24 | 2019-01-22 | 10.600 | 539,000 | +1,000 | 0.31% | 5,713,400 |
| 2019-01-07 | 2019-01-03 | 15.400 | 538,000 | -200 | 0.31% | 8,285,200 |
| 2018-08-28 | 2018-08-24 | 22.400 | 538,200 | +500 | 0.31% | 12,055,680 |
| 2018-05-29 | 2018-05-25 | 23.400 | 537,700 | -12,500 | 0.31% | 12,582,180 |
| 2018-05-23 | 2018-05-18 | 24.000 | 550,200 | -1,500 | 0.32% | 13,204,800 |
| 2018-02-09 | 2018-02-07 | 26.400 | 551,700 | +3,000 | 0.32% | 14,564,880 |
| 2018-01-18 | 2018-01-16 | 26.600 | 548,700 | +200 | 0.32% | 14,595,420 |
| 2018-01-12 | 2018-01-10 | 28.000 | 548,500 | +2,500 | 0.32% | 15,358,000 |
| 2017-09-06 | 2017-09-04 | 25.600 | 546,000 | -3,500 | 0.38% | 13,977,600 |
| 2017-04-07 | 2017-04-05 | 28.600 | 549,500 | -1,000 | 0.38% | 15,715,700 |
| 2017-02-08 | 2017-02-06 | 28.000 | 550,500 | +2,000 | 0.38% | 15,414,000 |
| 2017-01-26 | 2017-01-24 | 31.200 | 548,500 | +1,500 | 0.38% | 17,113,200 |
| 2017-01-03 | 2016-12-29 | 34.000 | 547,000 | -100 | 0.38% | 18,598,000 |
| 2016-12-29 | 2016-12-23 | 34.800 | 547,100 | +1,300 | 0.38% | 19,039,080 |
| 2016-12-23 | 2016-12-21 | 36.000 | 545,800 | -1,200 | 0.38% | 19,648,800 |
| 2016-12-05 | 2016-12-01 | 33.000 | 547,000 | +2,500 | 0.38% | 18,051,000 |
| 2016-11-30 | 2016-11-28 | 34.000 | 544,500 | +3,900 | 0.38% | 18,513,000 |
| 2016-11-29 | 2016-11-25 | 36.600 | 540,600 | -100 | 0.38% | 19,785,960 |
| 2016-11-28 | 2016-11-24 | 33.400 | 540,700 | +5,500 | 0.38% | 18,059,380 |
| 2016-11-25 | 2016-11-23 | 34.000 | 535,200 | +3,100 | 0.37% | 18,196,800 |
| 2016-11-24 | 2016-11-22 | 35.400 | 532,100 | +7,600 | 0.37% | 18,836,340 |
| 2016-11-17 | 2016-11-15 | 37.400 | 524,500 | -100 | 0.37% | 19,616,300 |
| 2016-11-16 | 2016-11-14 | 37.400 | 524,600 | +100 | 0.37% | 19,620,040 |
| 2016-10-20 | 2016-10-18 | 40.200 | 524,500 | +3,000 | 0.37% | 21,084,900 |
| 2016-10-06 | 2016-10-04 | 43.400 | 521,500 | +2,500 | 0.36% | 22,633,100 |
| 2016-10-03 | 2016-09-29 | 39.600 | 519,000 | -1,500 | 0.36% | 20,552,400 |
| 2016-09-29 | 2016-09-27 | 36.600 | 520,500 | +1,500 | 0.36% | 19,050,300 |
| 2016-08-17 | 2016-08-15 | 29.200 | 519,000 | -500 | 0.36% | 15,154,800 |
| 2016-08-16 | 2016-08-12 | 28.800 | 519,500 | -4,500 | 0.36% | 14,961,600 |
| 2016-07-05 | 2016-06-30 | 30.000 | 524,000 | -1,500 | 0.37% | 15,720,000 |
| 2016-07-04 | 2016-06-29 | 29.600 | 525,500 | -1,500 | 0.37% | 15,554,800 |
| 2016-06-30 | 2016-06-28 | 29.800 | 527,000 | +3,500 | 0.37% | 15,704,600 |
| 2016-06-29 | 2016-06-27 | 30.400 | 523,500 | +1,500 | 0.37% | 15,914,400 |
| 2016-06-02 | 2016-05-31 | 27.200 | 522,000 | +1,500 | 0.37% | 14,198,400 |
| 2016-05-06 | 2016-05-04 | 28.000 | 520,500 | +1,500 | 0.36% | 14,574,000 |
| 2016-04-29 | 2016-04-27 | 31.400 | 519,000 | -3,000 | 0.36% | 16,296,600 |
| 2016-04-28 | 2016-04-26 | 28.200 | 522,000 | +3,000 | 0.37% | 14,720,400 |
| 2016-03-31 | 2016-03-29 | 29.400 | 519,000 | +1,500 | 0.36% | 15,258,600 |
| 2016-03-30 | 2016-03-24 | 33.200 | 517,500 | -7,000 | 0.36% | 17,181,000 |
| 2016-03-22 | 2016-03-18 | 24.800 | 524,500 | -4,500 | 0.37% | 13,007,600 |
| 2016-03-21 | 2016-03-17 | 24.200 | 529,000 | -500 | 0.37% | 12,801,800 |
| 2016-03-11 | 2016-03-09 | 26.600 | 529,500 | +1,000 | 0.37% | 14,084,700 |
| 2016-03-09 | 2016-03-07 | 27.600 | 528,500 | +1,000 | 0.37% | 14,586,600 |
| 2016-03-07 | 2016-03-03 | 28.600 | 527,500 | +1,000 | 0.37% | 15,086,500 |
| 2016-03-04 | 2016-03-02 | 28.400 | 526,500 | +1,000 | 0.37% | 14,952,600 |
| 2016-03-03 | 2016-03-01 | 29.000 | 525,500 | +1,000 | 0.37% | 15,239,500 |
| 2016-02-24 | 2016-02-22 | 29.000 | 524,500 | +500 | 0.37% | 15,210,500 |
| 2016-02-23 | 2016-02-19 | 29.200 | 524,000 | +1,500 | 0.37% | 15,300,800 |
| 2016-02-22 | 2016-02-18 | 29.200 | 522,500 | -500 | 0.37% | 15,257,000 |
| 2016-02-19 | 2016-02-17 | 29.600 | 523,000 | +500 | 0.37% | 15,480,800 |
| 2016-02-18 | 2016-02-16 | 29.200 | 522,500 | +2,500 | 0.37% | 15,257,000 |
| 2016-02-17 | 2016-02-15 | 29.000 | 520,000 | +500 | 0.36% | 15,080,000 |
| 2016-02-16 | 2016-02-12 | 29.000 | 519,500 | +500 | 0.36% | 15,065,500 |
| 2016-02-12 | 2016-02-05 | 29.200 | 519,000 | +2,500 | 0.36% | 15,154,800 |
| 2016-02-11 | 2016-02-04 | 29.400 | 516,500 | -4,000 | 0.36% | 15,185,100 |
| 2016-01-29 | 2016-01-27 | 28.400 | 520,500 | +1,000 | 0.36% | 14,782,200 |
| 2016-01-27 | 2016-01-25 | 29.000 | 519,500 | +500 | 0.36% | 15,065,500 |
| 2016-01-25 | 2016-01-21 | 29.000 | 519,000 | +500 | 0.36% | 15,051,000 |
| 2016-01-21 | 2016-01-19 | 29.600 | 518,500 | +1,000 | 0.36% | 15,347,600 |
| 2016-01-20 | 2016-01-18 | 29.800 | 517,500 | +1,500 | 0.36% | 15,421,500 |
| 2016-01-18 | 2016-01-14 | 28.800 | 516,000 | +1,000 | 0.36% | 14,860,800 |
| 2016-01-15 | 2016-01-13 | 28.600 | 515,000 | +1,000 | 0.36% | 14,729,000 |
| 2016-01-13 | 2016-01-11 | 28.600 | 514,000 | -10,000 | 0.36% | 14,700,400 |
| 2016-01-12 | 2016-01-08 | 28.800 | 524,000 | +1,000 | 0.37% | 15,091,200 |
| 2016-01-11 | 2016-01-07 | 28.800 | 523,000 | +3,500 | 0.37% | 15,062,400 |
| 2015-12-14 | 2015-12-10 | 29.600 | 519,500 | +7,500 | 0.36% | 15,377,200 |
| 2015-12-10 | 2015-12-08 | 28.800 | 512,000 | +500 | 0.36% | 14,745,600 |
| 2015-12-04 | 2015-12-02 | 29.200 | 511,500 | -2,000 | 0.36% | 14,935,800 |
| 2015-12-03 | 2015-12-01 | 28.800 | 513,500 | +2,000 | 0.36% | 14,788,800 |
| 2015-12-01 | 2015-11-27 | 29.800 | 511,500 | +2,500 | 0.36% | 15,242,700 |
| 2015-11-24 | 2015-11-20 | 29.400 | 509,000 | -4,000 | 0.36% | 14,964,600 |
| 2015-11-23 | 2015-11-19 | 28.600 | 513,000 | -3,500 | 0.36% | 14,671,800 |
| 2015-11-16 | 2015-11-12 | 26.400 | 516,500 | +2,500 | 0.36% | 13,635,600 |
| 2015-11-09 | 2015-11-05 | 27.800 | 514,000 | +2,500 | 0.36% | 14,289,200 |
| 2015-11-04 | 2015-11-02 | 26.000 | 511,500 | -3,500 | 0.36% | 13,299,000 |
| 2015-10-19 | 2015-10-15 | 26.000 | 515,000 | -7,500 | 0.40% | 13,390,000 |
| 2015-10-08 | 2015-10-06 | 25.800 | 522,500 | -19,500 | 0.40% | 13,480,500 |
| 2015-09-25 | 2015-09-23 | 25.200 | 542,000 | +3,500 | 0.42% | 13,658,400 |
| 2015-09-21 | 2015-09-17 | 28.000 | 538,500 | +1,500 | 0.41% | 15,078,000 |
| 2015-08-27 | 2015-08-25 | 25.400 | 537,000 | -20,000 | 0.41% | 13,639,800 |
| 2015-08-25 | 2015-08-21 | 30.600 | 557,000 | +1,500 | 0.43% | 17,044,200 |
| 2015-08-20 | 2015-08-18 | 31.800 | 555,500 | +6,000 | 0.43% | 17,664,900 |
| 2015-08-19 | 2015-08-17 | 31.200 | 549,500 | +5,000 | 0.42% | 17,144,400 |
| 2015-08-18 | 2015-08-14 | 30.000 | 544,500 | -10,000 | 0.42% | 16,335,000 |
| 2015-08-17 | 2015-08-13 | 26.400 | 554,500 | +7,000 | 0.43% | 14,638,800 |
| 2015-08-13 | 2015-08-11 | 30.200 | 547,500 | -12,500 | 0.42% | 16,534,500 |
| 2015-08-07 | 2015-08-05 | 23.000 | 560,000 | -1,000 | 0.43% | 12,880,000 |
| 2015-08-04 | 2015-07-31 | 24.400 | 561,000 | -4,000 | 0.43% | 13,688,400 |
| 2015-07-31 | 2015-07-29 | 23.800 | 565,000 | -2,500 | 0.43% | 13,447,000 |
| 2015-07-29 | 2015-07-27 | 22.200 | 567,500 | +1,000 | 0.44% | 12,598,500 |
| 2015-07-24 | 2015-07-22 | 22.600 | 566,500 | -5,000 | 0.44% | 12,802,900 |
| 2015-07-22 | 2015-07-20 | 22.400 | 571,500 | -11,000 | 0.44% | 12,801,600 |
| 2015-07-20 | 2015-07-16 | 21.600 | 582,500 | -2,000 | 0.45% | 12,582,000 |
| 2015-07-16 | 2015-07-14 | 21.600 | 584,500 | -1,000 | 0.45% | 12,625,200 |
| 2015-07-10 | 2015-07-08 | 15.200 | 585,500 | -10,000 | 0.45% | 8,899,600 |
| 2015-07-09 | 2015-07-07 | 18.000 | 595,500 | -17,500 | 0.46% | 10,719,000 |
| 2015-07-07 | 2015-07-03 | 22.000 | 613,000 | -5,000 | 0.47% | 13,486,000 |
| 2015-07-06 | 2015-07-02 | 20.200 | 618,000 | +2,500 | 0.48% | 12,483,600 |
| 2015-07-03 | 2015-06-30 | 20.800 | 615,500 | -2,500 | 0.47% | 12,802,400 |
| 2015-06-18 | 2015-06-16 | 24.200 | 618,000 | -4,500 | 0.48% | 14,955,600 |
| 2015-06-16 | 2015-06-12 | 25.200 | 622,500 | -1,500 | 0.48% | 15,687,000 |
| 2015-06-15 | 2015-06-11 | 24.200 | 624,000 | +7,000 | 0.48% | 15,100,800 |
| 2015-06-12 | 2015-06-10 | 24.200 | 617,000 | -7,500 | 0.47% | 14,931,400 |
| 2015-06-09 | 2015-06-05 | 22.000 | 624,500 | +2,500 | 0.48% | 13,739,000 |
| 2015-06-08 | 2015-06-04 | 23.400 | 622,000 | +2,000 | 0.48% | 14,554,800 |
| 2015-05-29 | 2015-05-27 | 21.000 | 620,000 | +1,500 | 0.48% | 13,020,000 |
| 2015-05-28 | 2015-05-26 | 21.200 | 618,500 | +12,500 | 0.48% | 13,112,200 |
| 2015-05-26 | 2015-05-21 | 22.000 | 606,000 | +6,500 | 0.47% | 13,332,000 |
| 2015-05-22 | 2015-05-20 | 20.200 | 599,500 | +3,500 | 0.46% | 12,109,900 |
| 2015-05-21 | 2015-05-19 | 20.400 | 596,000 | -10,000 | 0.46% | 12,158,400 |
| 2015-05-15 | 2015-05-13 | 20.600 | 606,000 | -5,000 | 0.47% | 12,483,600 |
| 2015-05-06 | 2015-05-04 | 22.800 | 611,000 | -2,000 | 0.47% | 13,930,800 |
| 2015-05-05 | 2015-04-30 | 22.200 | 613,000 | -5,500 | 0.47% | 13,608,600 |
| 2015-04-29 | 2015-04-27 | 20.400 | 618,500 | +5,000 | 0.48% | 12,617,400 |
| 2015-04-27 | 2015-04-23 | 21.000 | 613,500 | +2,500 | 0.47% | 12,883,500 |
| 2015-04-20 | 2015-04-16 | 20.400 | 611,000 | +9,000 | 0.47% | 12,464,400 |
| 2015-04-13 | 2015-04-09 | 21.400 | 602,000 | -24,500 | 0.46% | 12,882,800 |
| 2015-04-09 | 2015-04-02 | 22.200 | 626,500 | -27,000 | 0.48% | 13,908,300 |
| 2015-04-08 | 2015-04-01 | 22.000 | 653,500 | +9,000 | 0.50% | 14,377,000 |
| 2015-04-02 | 2015-03-31 | 23.200 | 644,500 | +51,000 | 0.50% | 14,952,400 |
| 2015-04-01 | 2015-03-30 | 22.000 | 593,500 | +3,000 | 0.46% | 13,057,000 |
| 2015-03-30 | 2015-03-26 | 21.800 | 590,500 | +5,000 | 0.45% | 12,872,900 |
| 2015-03-27 | 2015-03-25 | 21.400 | 585,500 | +2,500 | 0.45% | 12,529,700 |
| 2015-03-25 | 2015-03-23 | 22.000 | 583,000 | +2,500 | 0.45% | 12,826,000 |
| 2015-03-24 | 2015-03-20 | 22.200 | 580,500 | +2,000 | 0.45% | 12,887,100 |
| 2015-03-20 | 2015-03-18 | 22.800 | 578,500 | +2,500 | 0.44% | 13,189,800 |
| 2015-03-19 | 2015-03-17 | 23.400 | 576,000 | +3,000 | 0.44% | 13,478,400 |
| 2015-03-18 | 2015-03-16 | 24.800 | 573,000 | -2,500 | 0.44% | 14,210,400 |
| 2015-03-17 | 2015-03-13 | 25.400 | 575,500 | -1,000 | 0.44% | 14,617,700 |
| 2015-03-16 | 2015-03-12 | 25.000 | 576,500 | +11,000 | 0.44% | 14,412,500 |
| 2015-03-13 | 2015-03-11 | 24.000 | 565,500 | -4,000 | 0.43% | 13,572,000 |
| 2015-03-06 | 2015-03-04 | 21.000 | 569,500 | +2,500 | 0.44% | 11,959,500 |
| 2015-03-04 | 2015-03-02 | 22.200 | 567,000 | +2,000 | 0.44% | 12,587,400 |
| 2015-03-03 | 2015-02-27 | 23.400 | 565,000 | +4,500 | 0.43% | 13,221,000 |
| 2015-03-02 | 2015-02-26 | 24.000 | 560,500 | -2,500 | 0.43% | 13,452,000 |
| 2015-02-27 | 2015-02-25 | 21.400 | 563,000 | +500 | 0.43% | 12,048,200 |
| 2015-02-17 | 2015-02-13 | 21.600 | 562,500 | +1,500 | 0.52% | 12,150,000 |
| 2015-02-12 | 2015-02-10 | 21.800 | 561,000 | +2,500 | 0.52% | 12,229,800 |
| 2015-02-10 | 2015-02-06 | 22.400 | 558,500 | +5,000 | 0.52% | 12,510,400 |
| 2015-02-06 | 2015-02-04 | 24.200 | 553,500 | +1,500 | 0.51% | 13,394,700 |
| 2015-02-04 | 2015-02-02 | 24.600 | 552,000 | +1,000 | 0.51% | 13,579,200 |
| 2015-02-02 | 2015-01-29 | 24.800 | 551,000 | +2,500 | 0.51% | 13,664,800 |
| 2015-01-30 | 2015-01-28 | 25.200 | 548,500 | +1,500 | 0.51% | 13,822,200 |
| 2015-01-29 | 2015-01-27 | 23.800 | 547,000 | -3,500 | 0.51% | 13,018,600 |
| 2015-01-28 | 2015-01-26 | 20.200 | 550,500 | -13,000 | 0.51% | 11,120,100 |
| 2015-01-22 | 2015-01-20 | 20.600 | 563,500 | +2,500 | 0.52% | 11,608,100 |
| 2015-01-20 | 2015-01-16 | 20.600 | 561,000 | +3,000 | 0.52% | 11,556,600 |
| 2014-12-30 | 2014-12-24 | 22.000 | 558,000 | +2,000 | 0.52% | 12,276,000 |
| 2014-12-22 | 2014-12-18 | 21.000 | 556,000 | +2,500 | 0.51% | 11,676,000 |
| 2014-12-11 | 2014-12-09 | 21.600 | 553,500 | +2,000 | 0.51% | 11,955,600 |
| 2014-12-09 | 2014-12-05 | 25.400 | 551,500 | +3,000 | 0.51% | 14,008,100 |
| 2014-12-08 | 2014-12-04 | 25.600 | 548,500 | +2,500 | 0.51% | 14,041,600 |
| 2014-12-05 | 2014-12-03 | 25.600 | 546,000 | +500 | 0.51% | 13,977,600 |
| 2014-12-03 | 2014-12-01 | 26.600 | 545,500 | +1,000 | 0.51% | 14,510,300 |
| 2014-12-02 | 2014-11-28 | 27.000 | 544,500 | +1,000 | 0.50% | 14,701,500 |
| 2014-12-01 | 2014-11-27 | 26.600 | 543,500 | +4,500 | 0.50% | 14,457,100 |
| 2014-11-24 | 2014-11-20 | 27.400 | 539,000 | -500 | 0.50% | 14,768,600 |
| 2014-11-21 | 2014-11-19 | 24.000 | 539,500 | +21,000 | 0.50% | 12,948,000 |
| 2014-11-20 | 2014-11-18 | 26.800 | 518,500 | +2,500 | 0.48% | 13,895,800 |
| 2014-11-19 | 2014-11-17 | 25.200 | 516,000 | +1,500 | 0.48% | 13,003,200 |
| 2014-11-17 | 2014-11-13 | 21.000 | 514,500 | -1,000 | 0.48% | 10,804,500 |
| 2014-11-12 | 2014-11-10 | 20.000 | 515,500 | -49,000 | 0.48% | 10,310,000 |
| 2014-11-04 | 2014-10-31 | 18.600 | 564,500 | -56,000 | 0.52% | 10,499,700 |
| 2014-11-03 | 2014-10-30 | 20.200 | 620,500 | +127,000 | 0.57% | 12,534,100 |
| 2014-10-24 | 2014-10-22 | 15.800 | 493,500 | +500 | 0.54% | 7,797,300 |
| 2014-10-17 | 2014-10-15 | 17.200 | 493,000 | -2,500 | 0.54% | 8,479,600 |
| 2014-10-14 | 2014-10-10 | 15.400 | 495,500 | +500 | 0.54% | 7,630,700 |
| 2014-10-07 | 2014-10-03 | 15.200 | 495,000 | -20,000 | 0.54% | 7,524,000 |
| 2014-10-06 | 2014-09-30 | 15.200 | 515,000 | -1,500 | 0.56% | 7,828,000 |
| 2014-09-30 | 2014-09-26 | 16.400 | 516,500 | -5,500 | 0.56% | 8,470,600 |
| 2014-09-26 | 2014-09-24 | 16.000 | 522,000 | +2,500 | 0.57% | 8,352,000 |
| 2014-09-24 | 2014-09-22 | 16.600 | 519,500 | -11,000 | 0.57% | 8,623,700 |
| 2014-09-23 | 2014-09-19 | 15.800 | 530,500 | -1,500 | 0.58% | 8,381,900 |
| 2014-09-22 | 2014-09-18 | 15.800 | 532,000 | +7,500 | 0.58% | 8,405,600 |
| 2014-09-19 | 2014-09-17 | 17.000 | 524,500 | +3,000 | 0.57% | 8,916,500 |
| 2014-09-18 | 2014-09-16 | 16.400 | 521,500 | +11,500 | 0.57% | 8,552,600 |
| 2014-09-17 | 2014-09-15 | 17.800 | 510,000 | +10,000 | 0.56% | 9,078,000 |
| 2014-09-16 | 2014-09-12 | 18.200 | 500,000 | +17,500 | 0.55% | 9,100,000 |
| 2014-09-15 | 2014-09-11 | 17.600 | 482,500 | +27,500 | 0.53% | 8,492,000 |
| 2014-09-12 | 2014-09-10 | 16.800 | 455,000 | +10,000 | 0.50% | 7,644,000 |
| 2014-09-10 | 2014-09-05 | 17.600 | 445,000 | +2,500 | 0.49% | 7,832,000 |
| 2014-09-08 | 2014-09-04 | 18.000 | 442,500 | -5,500 | 0.48% | 7,965,000 |
| 2014-09-05 | 2014-09-03 | 17.000 | 448,000 | +19,000 | 0.49% | 7,616,000 |
| 2014-09-04 | 2014-09-02 | 17.000 | 429,000 | +15,000 | 0.47% | 7,293,000 |
| 2014-09-03 | 2014-09-01 | 16.800 | 414,000 | +3,500 | 0.45% | 6,955,200 |
| 2014-09-02 | 2014-08-29 | 17.600 | 410,500 | -5,000 | 0.45% | 7,224,800 |
| 2014-09-01 | 2014-08-28 | 17.600 | 415,500 | -1,000 | 0.45% | 7,312,800 |
| 2014-08-29 | 2014-08-27 | 18.200 | 416,500 | +20,000 | 0.46% | 7,580,300 |
| 2014-08-22 | 2014-08-20 | 15.200 | 396,500 | +2,500 | 0.43% | 6,026,800 |
| 2014-08-19 | 2014-08-15 | 13.800 | 394,000 | +7,500 | 0.43% | 5,437,200 |
| 2014-08-18 | 2014-08-14 | 14.000 | 386,500 | -1,500 | 0.42% | 5,411,000 |
| 2014-08-15 | 2014-08-13 | 12.600 | 388,000 | +1,500 | 0.42% | 4,888,800 |
| 2014-08-08 | 2014-08-06 | 10.400 | 386,500 | -5,000 | 0.42% | 4,019,600 |
| 2014-07-03 | 2014-06-30 | 7.800 | 391,500 | +1,500 | 0.43% | 3,053,700 |
| 2014-06-20 | 2014-06-18 | 8.800 | 390,000 | +2,500 | 0.51% | 3,432,000 |
| 2014-06-10 | 2014-06-06 | 9.000 | 387,500 | +2,500 | 0.51% | 3,487,500 |
| 2014-06-03 | 2014-05-29 | 8.800 | 385,000 | +2,000 | 0.50% | 3,388,000 |
| 2014-05-30 | 2014-05-28 | 8.800 | 383,000 | +2,500 | 0.50% | 3,370,400 |
| 2014-05-28 | 2014-05-26 | 9.400 | 380,500 | +5,000 | 0.50% | 3,576,700 |
| 2014-05-26 | 2014-05-22 | 8.100 | 375,500 | -13,500 | 0.49% | 3,041,550 |
| 2014-05-13 | 2014-05-09 | 8.600 | 389,000 | +500 | 0.51% | 3,345,400 |
| 2014-04-30 | 2014-04-28 | 8.200 | 388,500 | +1,000 | 0.51% | 3,185,700 |
| 2014-04-29 | 2014-04-25 | 8.300 | 387,500 | +4,000 | 0.51% | 3,216,250 |
| 2014-04-25 | 2014-04-23 | 9.000 | 383,500 | -5,000 | 0.50% | 3,451,500 |
| 2014-04-24 | 2014-04-22 | 8.600 | 388,500 | -5,000 | 0.51% | 3,341,100 |
| 2014-04-23 | 2014-04-17 | 8.200 | 393,500 | -4,500 | 0.51% | 3,226,700 |
| 2014-04-16 | 2014-04-14 | 9.000 | 398,000 | +5,000 | 0.52% | 3,582,000 |
| 2014-04-15 | 2014-04-11 | 9.400 | 393,000 | +5,000 | 0.51% | 3,694,200 |
| 2014-04-09 | 2014-04-07 | 9.200 | 388,000 | -5,000 | 0.51% | 3,569,600 |
| 2014-04-03 | 2014-04-01 | 9.700 | 393,000 | +7,500 | 0.51% | 3,812,100 |
| 2014-04-02 | 2014-03-31 | 9.700 | 385,500 | +35,500 | 0.50% | 3,739,350 |
| 2014-02-12 | 2014-02-10 | 7.200 | 350,000 | +11,500 | 0.46% | 2,520,000 |
| 2014-02-11 | 2014-02-07 | 7.800 | 338,500 | +500 | 0.44% | 2,640,300 |
| 2014-02-10 | 2014-02-06 | 7.900 | 338,000 | +3,000 | 0.44% | 2,670,200 |
| 2014-02-07 | 2014-02-05 | 8.000 | 335,000 | +52,500 | 0.44% | 2,680,000 |
| 2014-02-05 | 2014-01-30 | 8.000 | 282,500 | -1,500 | 0.37% | 2,260,000 |
| 2014-02-04 | 2014-01-28 | 5.600 | 284,000 | +6,000 | 0.37% | 1,590,400 |
| 2014-01-28 | 2014-01-24 | 4.100 | 278,000 | +30,500 | 0.36% | 1,139,800 |
| 2014-01-27 | 2014-01-23 | 4.200 | 247,500 | +4,500 | 0.32% | 1,039,500 |
| 2014-01-22 | 2014-01-20 | 4.400 | 243,000 | +500 | 0.32% | 1,069,200 |
| 2014-01-21 | 2014-01-17 | 4.260 | 242,500 | +10,000 | 0.32% | 1,033,050 |
| 2014-01-15 | 2014-01-13 | 4.220 | 232,500 | +34,000 | 0.30% | 981,150 |
| 2014-01-10 | 2014-01-08 | 4.140 | 198,500 | +25,500 | 0.26% | 821,790 |
| 2014-01-09 | 2014-01-07 | 4.320 | 173,000 | +24,500 | 0.23% | 747,360 |
| 2014-01-08 | 2014-01-06 | 4.500 | 148,500 | +8,500 | 0.19% | 668,250 |
| 2014-01-07 | 2014-01-03 | 3.640 | 140,000 | +10,000 | 0.18% | 509,600 |
| 2014-01-06 | 2014-01-02 | 3.640 | 130,000 | +10,000 | 0.17% | 473,200 |
| 2014-01-02 | 2013-12-27 | 3.460 | 120,000 | +1,500 | 0.16% | 415,200 |
| 2013-11-11 | 2013-11-07 | 4.460 | 118,500 | +2,500 | 0.15% | 528,510 |
| 2010-12-29 | 2010-12-24 | 6.700 | 116,000 | -6,000 | 0.15% | 777,200 |
| 2010-12-28 | 2010-12-22 | 6.900 | 122,000 | -21,000 | 0.16% | 841,800 |
| 2010-12-23 | 2010-12-21 | 6.900 | 143,000 | -500 | 0.19% | 986,700 |
| 2010-12-07 | 2010-12-03 | 8.600 | 143,500 | -55,000 | 0.19% | 1,234,100 |
| 2010-12-01 | 2010-11-29 | 6.100 | 198,500 | +12,500 | 0.26% | 1,210,850 |
| 2010-10-13 | 2010-10-11 | 4.400 | 186,000 | -59,500 | 0.24% | 818,400 |
| 2010-10-11 | 2010-10-07 | 4.400 | 245,500 | +30,500 | 0.32% | 1,080,200 |
| 2010-03-26 | 2010-03-24 | 7.400 | 215,000 | -2,500 | 0.28% | 1,591,000 |
| 2010-03-04 | 2010-03-02 | 8.100 | 217,500 | +2,500 | 0.28% | 1,761,750 |
| 2009-10-19 | 2009-10-15 | 8.700 | 215,000 | -2,500 | 0.28% | 1,870,500 |
| 2009-09-23 | 2009-09-21 | 12.000 | 217,500 | -15,000 | 0.28% | 2,610,000 |
| 2009-09-16 | 2009-09-14 | 12.200 | 232,500 | -14,500 | 0.30% | 2,836,500 |
| 2009-09-14 | 2009-09-10 | 12.200 | 247,000 | -30,000 | 0.32% | 3,013,400 |
| 2009-09-02 | 2009-08-31 | 13.000 | 277,000 | +35,000 | 0.36% | 3,601,000 |
| 2009-08-21 | 2009-08-19 | 13.000 | 242,000 | -60,000 | 0.32% | 3,146,000 |
| 2009-08-20 | 2009-08-18 | 13.000 | 302,000 | -18,000 | 0.39% | 3,926,000 |
| 2009-08-19 | 2009-08-17 | 13.200 | 320,000 | -2,500 | 0.42% | 4,224,000 |
| 2009-08-18 | 2009-08-14 | 13.400 | 322,500 | +29,500 | 0.42% | 4,321,500 |
| 2009-08-17 | 2009-08-13 | 13.600 | 293,000 | +27,500 | 0.38% | 3,984,800 |
| 2009-08-14 | 2009-08-12 | 13.400 | 265,500 | -10,000 | 0.35% | 3,557,700 |
| 2009-08-13 | 2009-08-11 | 14.000 | 275,500 | +50,000 | 0.36% | 3,857,000 |
| 2009-08-12 | 2009-08-10 | 12.600 | 225,500 | -55,500 | 0.29% | 2,841,300 |
| 2009-08-10 | 2009-08-06 | 12.400 | 281,000 | +60,500 | 0.37% | 3,484,400 |
| 2009-08-06 | 2009-08-04 | 12.400 | 220,500 | -21,000 | 0.29% | 2,734,200 |
| 2009-08-05 | 2009-08-03 | 11.400 | 241,500 | +21,000 | 0.32% | 2,753,100 |
| 2009-06-18 | 2009-06-16 | 10.600 | 220,500 | +6,000 | 0.29% | 2,337,300 |
| 2009-06-15 | 2009-06-11 | 11.400 | 214,500 | -55,500 | 0.28% | 2,445,300 |
| 2009-06-12 | 2009-06-10 | 11.000 | 270,000 | +70,500 | 0.35% | 2,970,000 |
| 2009-06-02 | 2009-05-29 | 10.000 | 199,500 | -8,000 | 0.26% | 1,995,000 |
| 2009-04-28 | 2009-04-24 | 9.800 | 207,500 | +8,000 | 0.27% | 2,033,500 |
| 2009-01-29 | 2009-01-22 | 8.500 | 199,500 | -5,000 | 0.26% | 1,695,750 |
| 2008-11-24 | 2008-11-20 | 9.500 | 204,500 | -20,000 | 0.27% | 1,942,750 |
| 2008-11-18 | 2008-11-14 | 10.400 | 224,500 | -9,000 | 0.29% | 2,334,800 |
| 2008-10-24 | 2008-10-22 | 11.000 | 233,500 | +10,000 | 0.31% | 2,568,500 |
| 2008-10-23 | 2008-10-21 | 10.800 | 223,500 | -5,000 | 0.29% | 2,413,800 |
| 2008-10-22 | 2008-10-20 | 12.400 | 228,500 | +1,500 | 0.30% | 2,833,400 |
| 2008-10-21 | 2008-10-17 | 11.200 | 227,000 | -40,500 | 0.30% | 2,542,400 |
| 2008-10-20 | 2008-10-16 | 10.200 | 267,500 | -1,000 | 0.35% | 2,728,500 |
| 2008-10-15 | 2008-10-13 | 11.600 | 268,500 | +11,500 | 0.35% | 3,114,600 |
| 2008-10-14 | 2008-10-10 | 11.400 | 257,000 | -7,500 | 0.34% | 2,929,800 |
| 2008-10-13 | 2008-10-09 | 12.600 | 264,500 | -5,500 | 0.35% | 3,332,700 |
| 2008-10-03 | 2008-09-30 | 12.800 | 270,000 | -3,000 | 0.35% | 3,456,000 |
| 2008-10-02 | 2008-09-29 | 13.800 | 273,000 | +12,500 | 0.36% | 3,767,400 |
| 2008-09-30 | 2008-09-26 | 15.000 | 260,500 | -8,000 | 0.34% | 3,907,500 |
| 2008-09-25 | 2008-09-23 | 15.200 | 268,500 | -1,000 | 0.35% | 4,081,200 |
| 2008-09-24 | 2008-09-22 | 13.800 | 269,500 | -500 | 0.35% | 3,719,100 |
| 2008-09-23 | 2008-09-19 | 15.400 | 270,000 | -1,000 | 0.35% | 4,158,000 |
| 2008-09-18 | 2008-09-16 | 15.000 | 271,000 | +33,500 | 0.35% | 4,065,000 |
| 2008-09-17 | 2008-09-12 | 15.600 | 237,500 | -3,000 | 0.31% | 3,705,000 |
| 2008-08-25 | 2008-08-20 | 17.000 | 240,500 | +15,000 | 0.31% | 4,088,500 |
| 2008-08-20 | 2008-08-18 | 16.800 | 225,500 | -47,000 | 0.29% | 3,788,400 |
| 2008-08-19 | 2008-08-15 | 17.200 | 272,500 | +43,500 | 0.36% | 4,687,000 |
| 2008-08-14 | 2008-08-12 | 18.000 | 229,000 | +3,500 | 0.30% | 4,122,000 |
| 2008-07-30 | 2008-07-28 | 18.800 | 225,500 | -9,500 | 0.29% | 4,239,400 |
| 2008-07-29 | 2008-07-25 | 19.400 | 235,000 | -15,000 | 0.31% | 4,559,000 |
| 2008-07-22 | 2008-07-18 | 19.400 | 250,000 | +23,000 | 0.33% | 4,850,000 |
| 2008-07-21 | 2008-07-17 | 19.600 | 227,000 | +2,500 | 0.30% | 4,449,200 |
| 2008-06-30 | 2008-06-26 | 19.800 | 224,500 | -30,000 | 0.29% | 4,445,100 |
| 2008-06-26 | 2008-06-24 | 20.000 | 254,500 | +5,000 | 0.33% | 5,090,000 |
| 2008-06-23 | 2008-06-19 | 21.200 | 249,500 | -9,000 | 0.33% | 5,289,400 |
| 2008-06-20 | 2008-06-18 | 21.800 | 258,500 | -145,500 | 0.34% | 5,635,300 |
| 2008-06-19 | 2008-06-17 | 22.000 | 404,000 | +25,500 | 0.53% | 8,888,000 |
| 2008-06-18 | 2008-06-16 | 21.000 | 378,500 | -19,500 | 0.49% | 7,948,500 |
| 2008-05-30 | 2008-05-28 | 18.800 | 398,000 | +5,000 | 0.52% | 7,482,400 |
| 2008-05-29 | 2008-05-27 | 18.400 | 393,000 | +6,000 | 0.51% | 7,231,200 |
| 2008-05-27 | 2008-05-23 | 19.400 | 387,000 | +2,500 | 0.51% | 7,507,800 |
| 2008-05-26 | 2008-05-22 | 20.000 | 384,500 | -2,500 | 0.50% | 7,690,000 |
| 2008-05-22 | 2008-05-20 | 20.000 | 387,000 | +11,500 | 0.51% | 7,740,000 |
| 2008-05-21 | 2008-05-19 | 20.600 | 375,500 | +5,000 | 0.49% | 7,735,300 |
| 2008-05-20 | 2008-05-16 | 20.800 | 370,500 | +10,000 | 0.48% | 7,706,400 |
| 2008-05-19 | 2008-05-15 | 21.600 | 360,500 | +20,000 | 0.47% | 7,786,800 |
| 2008-05-14 | 2008-05-09 | 21.400 | 340,500 | +2,500 | 0.45% | 7,286,700 |
| 2008-05-13 | 2008-05-08 | 22.000 | 338,000 | +33,000 | 0.44% | 7,436,000 |
| 2008-05-09 | 2008-05-07 | 22.000 | 305,000 | -29,000 | 0.40% | 6,710,000 |
| 2008-05-08 | 2008-05-06 | 22.000 | 334,000 | -6,000 | 0.44% | 7,348,000 |
| 2008-05-07 | 2008-05-05 | 20.200 | 340,000 | -7,500 | 0.44% | 6,868,000 |
| 2008-05-06 | 2008-05-02 | 20.200 | 347,500 | -3,500 | 0.45% | 7,019,500 |
| 2008-05-05 | 2008-04-30 | 20.400 | 351,000 | -2,000 | 0.46% | 7,160,400 |
| 2008-04-30 | 2008-04-28 | 19.600 | 353,000 | -500 | 0.46% | 6,918,800 |
| 2008-04-29 | 2008-04-25 | 19.800 | 353,500 | +500 | 0.46% | 6,999,300 |
| 2008-04-25 | 2008-04-23 | 19.800 | 353,000 | -2,500 | 0.46% | 6,989,400 |
| 2008-04-24 | 2008-04-22 | 19.800 | 355,500 | -6,500 | 0.46% | 7,038,900 |
| 2008-04-23 | 2008-04-21 | 20.200 | 362,000 | -35,000 | 0.47% | 7,312,400 |
| 2008-04-21 | 2008-04-17 | 22.000 | 397,000 | -7,500 | 0.52% | 8,734,000 |
| 2008-04-18 | 2008-04-16 | 22.400 | 404,500 | -8,000 | 0.53% | 9,060,800 |
| 2008-04-17 | 2008-04-15 | 21.400 | 412,500 | +17,500 | 0.54% | 8,827,500 |
| 2008-04-16 | 2008-04-14 | 23.400 | 395,000 | +29,500 | 0.52% | 9,243,000 |
| 2008-04-15 | 2008-04-11 | 22.800 | 365,500 | -7,500 | 0.48% | 8,333,400 |
| 2008-04-14 | 2008-04-10 | 22.000 | 373,000 | -23,000 | 0.49% | 8,206,000 |
| 2008-04-11 | 2008-04-09 | 21.200 | 396,000 | +88,500 | 0.52% | 8,395,200 |
| 2008-04-10 | 2008-04-08 | 20.000 | 307,500 | +47,500 | 0.40% | 6,150,000 |
| 2008-04-08 | 2008-04-03 | 19.000 | 260,000 | +5,000 | 0.34% | 4,940,000 |
| 2008-04-07 | 2008-04-02 | 20.200 | 255,000 | +16,500 | 0.33% | 5,151,000 |
| 2008-04-01 | 2008-03-28 | 16.000 | 238,500 | +2,500 | 0.31% | 3,816,000 |
| 2008-03-25 | 2008-03-19 | 14.200 | 236,000 | -12,500 | 0.31% | 3,351,200 |
| 2008-03-20 | 2008-03-18 | 14.400 | 248,500 | -15,000 | 0.32% | 3,578,400 |
| 2008-03-19 | 2008-03-17 | 14.000 | 263,500 | -5,000 | 0.34% | 3,689,000 |
| 2008-03-18 | 2008-03-14 | 15.200 | 268,500 | -2,000 | 0.35% | 4,081,200 |
| 2008-03-17 | 2008-03-13 | 16.000 | 270,500 | +2,000 | 0.35% | 4,328,000 |
| 2008-03-13 | 2008-03-11 | 16.800 | 268,500 | +15,500 | 0.35% | 4,510,800 |
| 2008-03-12 | 2008-03-10 | 17.400 | 253,000 | +3,500 | 0.33% | 4,402,200 |
| 2008-03-11 | 2008-03-07 | 17.600 | 249,500 | +24,500 | 0.33% | 4,391,200 |
| 2008-03-10 | 2008-03-06 | 17.200 | 225,000 | +20,000 | 0.29% | 3,870,000 |
| 2008-03-05 | 2008-03-03 | 12.800 | 205,000 | +5,000 | 0.27% | 2,624,000 |
| 2007-11-15 | 2007-11-13 | 19.000 | 200,000 | -25,000 | 0.26% | 3,800,000 |
| 2007-11-09 | 2007-11-07 | 19.800 | 225,000 | -15,000 | 0.29% | 4,455,000 |
| 2007-11-02 | 2007-10-31 | 19.800 | 240,000 | -22,500 | 0.31% | 4,752,000 |
| 2007-10-25 | 2007-10-23 | 20.600 | 262,500 | +25,000 | 0.34% | 5,407,500 |
| 2007-10-23 | 2007-10-18 | 20.000 | 237,500 | +25,000 | 0.31% | 4,750,000 |
| 2007-10-22 | 2007-10-17 | 20.000 | 212,500 | +50,000 | 0.28% | 4,250,000 |
| 2007-10-18 | 2007-10-16 | 20.000 | 162,500 | +15,000 | 0.21% | 3,250,000 |
| 2007-10-15 | 2007-10-11 | 21.000 | 147,500 | +3,000 | 0.19% | 3,097,500 |
| 2007-10-12 | 2007-10-10 | 21.200 | 144,500 | +44,500 | 0.19% | 3,063,400 |
| 2007-10-05 | 2007-10-03 | 21.000 | 100,000 | -101,500 | 0.13% | 2,100,000 |
| 2007-10-02 | 2007-09-27 | 23.000 | 201,500 | -8,500 | 0.26% | 4,634,500 |
| 2007-09-28 | 2007-09-25 | 24.000 | 210,000 | -37,000 | 0.27% | 5,040,000 |
| 2007-09-27 | 2007-09-24 | 22.800 | 247,000 | -78,000 | 0.32% | 5,631,600 |
| 2007-09-21 | 2007-09-19 | 21.000 | 325,000 | -3,500 | 0.43% | 6,825,000 |
| 2007-09-17 | 2007-09-13 | 23.600 | 328,500 | -10,000 | 0.43% | 7,752,600 |
| 2007-09-13 | 2007-09-11 | 21.200 | 338,500 | +14,000 | 0.44% | 7,176,200 |
| 2007-09-12 | 2007-09-10 | 21.800 | 324,500 | +66,500 | 0.42% | 7,074,100 |
| 2007-08-22 | 2007-08-20 | 16.000 | 258,000 | +258,000 | 0.34% | 4,128,000 |
| 2007-08-21 | 2007-08-17 | 14.400 | 0 | -12,900 | ||
| 2007-08-08 | 2007-08-06 | 20.000 | 12,900 | -245,100 | 0.02% | 258,000 |
| 2007-08-07 | 2007-08-03 | 22.000 | 258,000 | +2,000 | 0.34% | 5,676,000 |
| 2007-08-06 | 2007-08-02 | 21.450 | 256,000 | +3,000 | 0.34% | 5,491,200 |
| 2007-08-02 | 2007-07-31 | 23.100 | 253,000 | -38,000 | 0.33% | 5,844,300 |
| 2007-08-01 | 2007-07-30 | 26.121 | 291,000 | +38,000 | 0.38% | 7,601,077 |
| 2007-07-31 | 2007-07-27 | 22.815 | 253,000 | -61,216 | 0.33% | 5,772,319 |
| 2007-07-30 | 2007-07-26 | 22.442 | 314,216 | -18,760 | 0.44% | 7,051,743 |
| 2007-07-27 | 2007-07-25 | 22.496 | 332,976 | +93,796 | 0.46% | 7,490,511 |
| 2007-07-25 | 2007-07-23 | 21.749 | 239,180 | -1,876 | 0.33% | 5,202,009 |
| 2007-07-24 | 2007-07-20 | 22.389 | 241,056 | -937 | 0.34% | 5,397,011 |
| 2007-07-20 | 2007-07-18 | 22.922 | 241,993 | +4,689 | 0.34% | 5,546,989 |
| 2007-07-17 | 2007-07-13 | 23.882 | 237,304 | -4,689 | 0.33% | 5,667,208 |
| 2007-07-10 | 2007-07-06 | 21.376 | 241,993 | +4,689 | 0.34% | 5,172,890 |
| 2007-07-04 | 2007-06-29 | 21.302 | 237,304 | -1,876 | 0.33% | 5,054,947 |
| 2007-06-29 | 2007-06-27 | 22.282 | 239,180 | -27,200 | 0.33% | 5,329,509 |
| 2007-06-28 | 2007-06-26 | 24.201 | 266,380 | -938 | 0.37% | 6,446,790 |
| 2007-06-27 | 2007-06-25 | 24.201 | 267,318 | -60,030 | 0.37% | 6,469,491 |
| 2007-06-26 | 2007-06-22 | 21.174 | 327,348 | 0.46% | 6,931,145 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy