History of CCASS shareholding
Participant: EMPEROR SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.230 | 500 | +0 | 0.00% | 615 |
| 2025-10-13 | 2025-10-09 | 1.230 | 500 | +0 | 0.00% | 615 |
| 2025-10-10 | 2025-10-08 | 1.220 | 500 | +0 | 0.00% | 610 |
| 2025-10-09 | 2025-10-06 | 1.220 | 500 | +0 | 0.00% | 610 |
| 2025-10-08 | 2025-10-03 | 1.230 | 500 | +0 | 0.00% | 615 |
| 2025-10-06 | 2025-10-02 | 1.200 | 500 | +0 | 0.00% | 600 |
| 2025-10-03 | 2025-09-30 | 1.240 | 500 | +0 | 0.00% | 620 |
| 2025-10-02 | 2025-09-29 | 1.240 | 500 | +0 | 0.00% | 620 |
| 2025-09-30 | 2025-09-26 | 1.310 | 500 | +0 | 0.00% | 655 |
| 2025-09-29 | 2025-09-25 | 1.370 | 500 | +0 | 0.00% | 685 |
| 2025-09-26 | 2025-09-24 | 1.310 | 500 | +0 | 0.00% | 655 |
| 2025-09-25 | 2025-09-23 | 1.380 | 500 | +0 | 0.00% | 690 |
| 2025-09-24 | 2025-09-22 | 1.340 | 500 | +0 | 0.00% | 670 |
| 2025-09-23 | 2025-09-19 | 1.330 | 500 | +0 | 0.00% | 665 |
| 2025-09-22 | 2025-09-18 | 1.340 | 500 | +0 | 0.00% | 670 |
| 2025-09-19 | 2025-09-17 | 1.350 | 500 | +0 | 0.00% | 675 |
| 2025-09-18 | 2025-09-16 | 1.250 | 500 | +0 | 0.00% | 625 |
| 2025-09-17 | 2025-09-15 | 1.200 | 500 | +0 | 0.00% | 600 |
| 2025-09-16 | 2025-09-12 | 1.340 | 500 | +0 | 0.00% | 670 |
| 2025-09-15 | 2025-09-11 | 1.340 | 500 | +0 | 0.00% | 670 |
| 2025-09-12 | 2025-09-10 | 1.340 | 500 | +0 | 0.00% | 670 |
| 2025-09-11 | 2025-09-09 | 1.280 | 500 | +0 | 0.00% | 640 |
| 2025-09-10 | 2025-09-08 | 1.300 | 500 | +0 | 0.00% | 650 |
| 2025-09-09 | 2025-09-05 | 1.360 | 500 | +0 | 0.00% | 680 |
| 2025-09-08 | 2025-09-04 | 1.220 | 500 | +0 | 0.00% | 610 |
| 2025-09-05 | 2025-09-03 | 1.210 | 500 | +0 | 0.00% | 605 |
| 2025-09-04 | 2025-09-02 | 1.200 | 500 | +0 | 0.00% | 600 |
| 2025-09-03 | 2025-09-01 | 1.200 | 500 | +0 | 0.00% | 600 |
| 2025-09-02 | 2025-08-29 | 1.240 | 500 | +0 | 0.00% | 620 |
| 2025-09-01 | 2025-08-28 | 1.260 | 500 | +0 | 0.00% | 630 |
| 2025-08-29 | 2025-08-27 | 1.280 | 500 | +0 | 0.00% | 640 |
| 2025-08-28 | 2025-08-26 | 1.280 | 500 | +0 | 0.00% | 640 |
| 2025-08-27 | 2025-08-25 | 1.290 | 500 | +0 | 0.00% | 645 |
| 2025-08-26 | 2025-08-22 | 1.290 | 500 | +0 | 0.00% | 645 |
| 2025-08-25 | 2025-08-21 | 1.230 | 500 | +0 | 0.00% | 615 |
| 2025-08-22 | 2025-08-20 | 1.240 | 500 | +0 | 0.00% | 620 |
| 2025-08-21 | 2025-08-19 | 1.190 | 500 | +0 | 0.00% | 595 |
| 2025-08-20 | 2025-08-18 | 1.190 | 500 | +0 | 0.00% | 595 |
| 2025-08-19 | 2025-08-15 | 1.260 | 500 | +0 | 0.00% | 630 |
| 2025-08-18 | 2025-08-14 | 1.260 | 500 | +0 | 0.00% | 630 |
| 2025-08-15 | 2025-08-13 | 1.260 | 500 | +0 | 0.00% | 630 |
| 2025-08-14 | 2025-08-12 | 1.290 | 500 | +0 | 0.00% | 645 |
| 2025-08-13 | 2025-08-11 | 1.290 | 500 | +0 | 0.00% | 645 |
| 2025-08-12 | 2025-08-08 | 1.290 | 500 | +0 | 0.00% | 645 |
| 2025-08-11 | 2025-08-07 | 1.290 | 500 | +0 | 0.00% | 645 |
| 2025-08-08 | 2025-08-06 | 1.290 | 500 | +0 | 0.00% | 645 |
| 2025-08-07 | 2025-08-05 | 1.230 | 500 | +0 | 0.00% | 615 |
| 2025-08-06 | 2025-08-04 | 1.190 | 500 | +0 | 0.00% | 595 |
| 2025-08-05 | 2025-08-01 | 1.320 | 500 | +0 | 0.00% | 660 |
| 2025-08-04 | 2025-07-31 | 1.370 | 500 | +0 | 0.00% | 685 |
| 2025-08-01 | 2025-07-30 | 1.360 | 500 | +0 | 0.00% | 680 |
| 2025-07-31 | 2025-07-29 | 1.360 | 500 | +0 | 0.00% | 680 |
| 2025-07-30 | 2025-07-28 | 1.360 | 500 | +0 | 0.00% | 680 |
| 2025-07-29 | 2025-07-25 | 1.310 | 500 | +0 | 0.00% | 655 |
| 2025-07-28 | 2025-07-24 | 1.400 | 500 | +0 | 0.00% | 700 |
| 2025-07-25 | 2025-07-23 | 1.350 | 500 | +0 | 0.00% | 675 |
| 2025-07-24 | 2025-07-22 | 1.430 | 500 | +0 | 0.00% | 715 |
| 2025-07-23 | 2025-07-21 | 1.290 | 500 | +0 | 0.00% | 645 |
| 2025-07-22 | 2025-07-18 | 1.280 | 500 | +0 | 0.00% | 640 |
| 2025-07-21 | 2025-07-17 | 1.330 | 500 | +0 | 0.00% | 665 |
| 2025-07-18 | 2025-07-16 | 1.450 | 500 | +0 | 0.00% | 725 |
| 2025-07-17 | 2025-07-15 | 1.450 | 500 | +0 | 0.00% | 725 |
| 2025-07-16 | 2025-07-14 | 1.500 | 500 | +0 | 0.00% | 750 |
| 2025-07-15 | 2025-07-11 | 1.500 | 500 | +0 | 0.00% | 750 |
| 2025-07-14 | 2025-07-10 | 1.410 | 500 | +0 | 0.00% | 705 |
| 2025-07-11 | 2025-07-09 | 1.420 | 500 | +0 | 0.00% | 710 |
| 2025-07-10 | 2025-07-08 | 1.420 | 500 | +0 | 0.00% | 710 |
| 2025-07-09 | 2025-07-07 | 1.420 | 500 | +0 | 0.00% | 710 |
| 2025-07-08 | 2025-07-04 | 1.430 | 500 | +0 | 0.00% | 715 |
| 2025-07-07 | 2025-07-03 | 1.400 | 500 | +0 | 0.00% | 700 |
| 2025-07-04 | 2025-07-02 | 1.500 | 500 | +0 | 0.00% | 750 |
| 2025-07-03 | 2025-06-30 | 1.440 | 500 | -290,000 | 0.00% | 720 |
| 2025-04-22 | 2025-04-16 | 1.330 | 290,500 | +290,000 | 0.09% | 386,365 |
| 2024-06-17 | 2024-06-13 | 2.700 | 500 | -5,000 | 0.00% | 1,350 |
| 2024-05-14 | 2024-05-10 | 1.440 | 5,500 | +5,000 | 0.00% | 7,920 |
| 2023-06-26 | 2023-06-21 | 1.420 | 500 | +500 | 0.00% | 710 |
| 2023-06-05 | 2023-06-01 | 1.800 | 0 | -6,500 | ||
| 2023-06-02 | 2023-05-31 | 1.580 | 6,500 | -34,000 | 0.00% | 10,270 |
| 2023-03-06 | 2023-03-02 | 1.240 | 40,500 | -100,000 | 0.02% | 50,220 |
| 2023-02-02 | 2023-01-31 | 0.640 | 140,500 | +23,000 | 0.08% | 89,920 |
| 2023-01-18 | 2023-01-16 | 0.680 | 117,500 | +25,000 | 0.07% | 79,900 |
| 2022-12-06 | 2022-12-02 | 1.040 | 92,500 | -11,000 | 0.05% | 96,200 |
| 2022-11-18 | 2022-11-16 | 1.040 | 103,500 | +53,500 | 0.06% | 107,640 |
| 2022-11-17 | 2022-11-15 | 0.980 | 50,000 | +50,000 | 0.03% | 49,000 |
| 2022-01-13 | 2022-01-11 | 2.580 | 0 | -36,500 | ||
| 2021-06-25 | 2021-06-23 | 3.500 | 36,500 | +25,000 | 0.02% | 127,750 |
| 2021-06-02 | 2021-05-31 | 6.500 | 11,500 | -4,500 | 0.01% | 74,750 |
| 2021-05-07 | 2021-05-05 | 6.800 | 16,000 | -3,500 | 0.01% | 108,800 |
| 2021-04-30 | 2021-04-28 | 6.200 | 19,500 | +9,500 | 0.01% | 120,900 |
| 2021-03-09 | 2021-03-05 | 7.100 | 10,000 | +5,000 | 0.01% | 71,000 |
| 2020-07-06 | 2020-07-02 | 6.700 | 5,000 | -10,000 | 0.00% | 33,500 |
| 2020-02-07 | 2020-02-05 | 4.200 | 15,000 | +10,000 | 0.01% | 63,000 |
| 2019-01-08 | 2019-01-04 | 14.400 | 5,000 | +2,500 | 0.00% | 72,000 |
| 2018-08-03 | 2018-08-01 | 22.000 | 2,500 | +2,500 | 0.00% | 55,000 |
| 2017-12-29 | 2017-12-27 | 28.400 | 0 | -2,600 | ||
| 2017-06-16 | 2017-06-14 | 26.000 | 2,600 | -2,400 | 0.00% | 67,600 |
| 2017-03-15 | 2017-03-13 | 29.200 | 5,000 | -14,800 | 0.00% | 146,000 |
| 2017-03-14 | 2017-03-10 | 29.400 | 19,800 | -200 | 0.01% | 582,120 |
| 2016-11-11 | 2016-11-09 | 39.200 | 20,000 | -5,000 | 0.01% | 784,000 |
| 2016-10-13 | 2016-10-11 | 39.000 | 25,000 | +2,500 | 0.02% | 975,000 |
| 2016-10-11 | 2016-10-06 | 45.800 | 22,500 | +2,500 | 0.02% | 1,030,500 |
| 2016-10-06 | 2016-10-04 | 43.400 | 20,000 | +10,000 | 0.01% | 868,000 |
| 2016-10-03 | 2016-09-29 | 39.600 | 10,000 | -2,500 | 0.01% | 396,000 |
| 2016-09-13 | 2016-09-09 | 36.400 | 12,500 | -2,500 | 0.01% | 455,000 |
| 2016-09-09 | 2016-09-07 | 36.400 | 15,000 | -3,000 | 0.01% | 546,000 |
| 2016-09-02 | 2016-08-31 | 39.600 | 18,000 | -2,500 | 0.01% | 712,800 |
| 2016-08-26 | 2016-08-24 | 35.800 | 20,500 | -2,500 | 0.01% | 733,900 |
| 2016-08-18 | 2016-08-16 | 30.800 | 23,000 | +3,000 | 0.02% | 708,400 |
| 2016-08-10 | 2016-08-08 | 30.000 | 20,000 | -7,000 | 0.01% | 600,000 |
| 2016-08-04 | 2016-08-01 | 29.200 | 27,000 | -500 | 0.02% | 788,400 |
| 2016-08-03 | 2016-07-29 | 29.000 | 27,500 | -2,000 | 0.02% | 797,500 |
| 2016-07-29 | 2016-07-27 | 29.400 | 29,500 | -500 | 0.02% | 867,300 |
| 2015-12-11 | 2015-12-09 | 29.600 | 30,000 | -500 | 0.02% | 888,000 |
| 2015-12-10 | 2015-12-08 | 28.800 | 30,500 | +500 | 0.02% | 878,400 |
| 2015-08-13 | 2015-08-11 | 30.200 | 30,000 | -3,500 | 0.02% | 906,000 |
| 2015-08-12 | 2015-08-10 | 28.000 | 33,500 | -2,000 | 0.03% | 938,000 |
| 2015-08-11 | 2015-08-07 | 24.600 | 35,500 | -2,500 | 0.03% | 873,300 |
| 2015-07-28 | 2015-07-24 | 23.800 | 38,000 | -27,500 | 0.03% | 904,400 |
| 2015-07-27 | 2015-07-23 | 23.000 | 65,500 | -2,500 | 0.05% | 1,506,500 |
| 2015-07-23 | 2015-07-21 | 22.800 | 68,000 | -6,500 | 0.05% | 1,550,400 |
| 2015-07-20 | 2015-07-16 | 21.600 | 74,500 | -1,500 | 0.06% | 1,609,200 |
| 2015-07-17 | 2015-07-15 | 21.600 | 76,000 | -4,000 | 0.06% | 1,641,600 |
| 2015-07-16 | 2015-07-14 | 21.600 | 80,000 | -5,000 | 0.06% | 1,728,000 |
| 2015-07-08 | 2015-07-06 | 19.400 | 85,000 | -3,500 | 0.07% | 1,649,000 |
| 2015-07-07 | 2015-07-03 | 22.000 | 88,500 | +2,500 | 0.07% | 1,947,000 |
| 2015-07-03 | 2015-06-30 | 20.800 | 86,000 | +1,000 | 0.07% | 1,788,800 |
| 2015-06-12 | 2015-06-10 | 24.200 | 85,000 | -1,000 | 0.07% | 2,057,000 |
| 2015-05-27 | 2015-05-22 | 22.200 | 86,000 | +1,000 | 0.07% | 1,909,200 |
| 2015-05-13 | 2015-05-11 | 20.400 | 85,000 | -1,000 | 0.07% | 1,734,000 |
| 2015-04-24 | 2015-04-22 | 20.600 | 86,000 | +15,000 | 0.07% | 1,771,600 |
| 2015-04-16 | 2015-04-14 | 20.600 | 71,000 | +5,000 | 0.05% | 1,462,600 |
| 2015-04-09 | 2015-04-02 | 22.200 | 66,000 | -1,500 | 0.05% | 1,465,200 |
| 2015-03-18 | 2015-03-16 | 24.800 | 67,500 | -1,000 | 0.05% | 1,674,000 |
| 2015-03-17 | 2015-03-13 | 25.400 | 68,500 | +500 | 0.05% | 1,739,900 |
| 2015-03-16 | 2015-03-12 | 25.000 | 68,000 | -1,500 | 0.05% | 1,700,000 |
| 2015-03-13 | 2015-03-11 | 24.000 | 69,500 | +1,000 | 0.05% | 1,668,000 |
| 2015-03-12 | 2015-03-10 | 22.600 | 68,500 | -500 | 0.05% | 1,548,100 |
| 2015-03-11 | 2015-03-09 | 22.000 | 69,000 | -1,000 | 0.05% | 1,518,000 |
| 2015-03-02 | 2015-02-26 | 24.000 | 70,000 | -1,500 | 0.05% | 1,680,000 |
| 2015-02-11 | 2015-02-09 | 22.400 | 71,500 | +500 | 0.07% | 1,601,600 |
| 2015-02-02 | 2015-01-29 | 24.800 | 71,000 | +1,000 | 0.07% | 1,760,800 |
| 2015-01-30 | 2015-01-28 | 25.200 | 70,000 | -1,500 | 0.06% | 1,764,000 |
| 2015-01-19 | 2015-01-15 | 20.600 | 71,500 | -2,500 | 0.07% | 1,472,900 |
| 2015-01-16 | 2015-01-14 | 20.800 | 74,000 | -1,000 | 0.07% | 1,539,200 |
| 2015-01-06 | 2015-01-02 | 22.000 | 75,000 | -2,500 | 0.07% | 1,650,000 |
| 2015-01-05 | 2014-12-31 | 22.400 | 77,500 | -3,000 | 0.07% | 1,736,000 |
| 2014-12-30 | 2014-12-24 | 22.000 | 80,500 | -500 | 0.07% | 1,771,000 |
| 2014-12-10 | 2014-12-08 | 23.800 | 81,000 | +3,000 | 0.07% | 1,927,800 |
| 2014-12-09 | 2014-12-05 | 25.400 | 78,000 | -2,000 | 0.07% | 1,981,200 |
| 2014-12-08 | 2014-12-04 | 25.600 | 80,000 | -10,000 | 0.07% | 2,048,000 |
| 2014-12-05 | 2014-12-03 | 25.600 | 90,000 | -5,000 | 0.08% | 2,304,000 |
| 2014-12-04 | 2014-12-02 | 26.000 | 95,000 | -12,500 | 0.09% | 2,470,000 |
| 2014-12-02 | 2014-11-28 | 27.000 | 107,500 | +3,500 | 0.10% | 2,902,500 |
| 2014-11-27 | 2014-11-25 | 26.800 | 104,000 | +4,000 | 0.10% | 2,787,200 |
| 2014-11-24 | 2014-11-20 | 27.400 | 100,000 | +2,500 | 0.09% | 2,740,000 |
| 2014-11-21 | 2014-11-19 | 24.000 | 97,500 | +2,000 | 0.09% | 2,340,000 |
| 2014-11-20 | 2014-11-18 | 26.800 | 95,500 | -1,000 | 0.09% | 2,559,400 |
| 2014-11-13 | 2014-11-11 | 19.600 | 96,500 | -1,500 | 0.09% | 1,891,400 |
| 2014-11-04 | 2014-10-31 | 18.600 | 98,000 | -1,500 | 0.09% | 1,822,800 |
| 2014-11-03 | 2014-10-30 | 20.200 | 99,500 | -14,500 | 0.09% | 2,009,900 |
| 2014-10-27 | 2014-10-23 | 16.400 | 114,000 | +2,500 | 0.12% | 1,869,600 |
| 2014-10-22 | 2014-10-20 | 17.400 | 111,500 | -33,500 | 0.12% | 1,940,100 |
| 2014-10-17 | 2014-10-15 | 17.200 | 145,000 | -25,000 | 0.16% | 2,494,000 |
| 2014-10-15 | 2014-10-13 | 16.200 | 170,000 | -5,000 | 0.19% | 2,754,000 |
| 2014-10-13 | 2014-10-09 | 15.800 | 175,000 | -5,000 | 0.19% | 2,765,000 |
| 2014-10-06 | 2014-09-30 | 15.200 | 180,000 | +10,000 | 0.20% | 2,736,000 |
| 2014-09-19 | 2014-09-17 | 17.000 | 170,000 | +1,000 | 0.19% | 2,890,000 |
| 2014-09-17 | 2014-09-15 | 17.800 | 169,000 | +5,500 | 0.18% | 3,008,200 |
| 2014-09-15 | 2014-09-11 | 17.600 | 163,500 | -2,500 | 0.18% | 2,877,600 |
| 2014-09-08 | 2014-09-04 | 18.000 | 166,000 | +2,500 | 0.18% | 2,988,000 |
| 2014-09-04 | 2014-09-02 | 17.000 | 163,500 | -2,000 | 0.18% | 2,779,500 |
| 2014-09-03 | 2014-09-01 | 16.800 | 165,500 | +15,000 | 0.18% | 2,780,400 |
| 2014-09-01 | 2014-08-28 | 17.600 | 150,500 | +6,500 | 0.16% | 2,648,800 |
| 2014-08-29 | 2014-08-27 | 18.200 | 144,000 | -2,500 | 0.16% | 2,620,800 |
| 2014-08-21 | 2014-08-19 | 15.200 | 146,500 | -15,000 | 0.16% | 2,226,800 |
| 2014-08-19 | 2014-08-15 | 13.800 | 161,500 | +15,000 | 0.18% | 2,228,700 |
| 2014-08-18 | 2014-08-14 | 14.000 | 146,500 | -7,000 | 0.16% | 2,051,000 |
| 2014-07-28 | 2014-07-24 | 11.000 | 153,500 | -5,500 | 0.17% | 1,688,500 |
| 2014-06-16 | 2014-06-12 | 9.000 | 159,000 | -5,000 | 0.21% | 1,431,000 |
| 2014-05-26 | 2014-05-22 | 8.100 | 164,000 | -12,500 | 0.21% | 1,328,400 |
| 2014-05-23 | 2014-05-21 | 8.000 | 176,500 | -10,500 | 0.23% | 1,412,000 |
| 2014-05-22 | 2014-05-20 | 8.000 | 187,000 | -2,000 | 0.24% | 1,496,000 |
| 2014-05-21 | 2014-05-19 | 8.300 | 189,000 | -13,000 | 0.25% | 1,568,700 |
| 2014-05-16 | 2014-05-14 | 8.200 | 202,000 | -15,000 | 0.26% | 1,656,400 |
| 2014-04-03 | 2014-04-01 | 9.700 | 217,000 | -1,500 | 0.28% | 2,104,900 |
| 2014-04-02 | 2014-03-31 | 9.700 | 218,500 | +1,500 | 0.29% | 2,119,450 |
| 2014-03-07 | 2014-03-05 | 12.000 | 217,000 | -1,500 | 0.28% | 2,604,000 |
| 2014-03-06 | 2014-03-04 | 10.800 | 218,500 | -2,500 | 0.29% | 2,359,800 |
| 2014-03-05 | 2014-03-03 | 10.400 | 221,000 | -2,000 | 0.29% | 2,298,400 |
| 2014-02-24 | 2014-02-20 | 8.800 | 223,000 | +2,000 | 0.29% | 1,962,400 |
| 2013-01-07 | 2013-01-03 | 3.400 | 221,000 | -1,500 | 0.29% | 751,400 |
| 2012-12-27 | 2012-12-20 | 3.020 | 222,500 | -17,500 | 0.29% | 671,950 |
| 2012-12-21 | 2012-12-19 | 3.020 | 240,000 | -500 | 0.31% | 724,800 |
| 2012-12-20 | 2012-12-18 | 3.200 | 240,500 | -9,000 | 0.31% | 769,600 |
| 2012-12-19 | 2012-12-17 | 3.280 | 249,500 | -1,500 | 0.33% | 818,360 |
| 2012-11-23 | 2012-11-21 | 3.200 | 251,000 | -21,000 | 0.33% | 803,200 |
| 2012-11-15 | 2012-11-13 | 3.600 | 272,000 | -10,000 | 0.36% | 979,200 |
| 2012-11-07 | 2012-11-05 | 3.600 | 282,000 | -12,500 | 0.37% | 1,015,200 |
| 2012-09-25 | 2012-09-21 | 4.200 | 294,500 | -10,000 | 0.39% | 1,236,900 |
| 2012-09-21 | 2012-09-19 | 4.200 | 304,500 | -5,000 | 0.40% | 1,278,900 |
| 2012-09-07 | 2012-09-05 | 4.820 | 309,500 | -14,500 | 0.40% | 1,491,790 |
| 2012-09-06 | 2012-09-04 | 4.500 | 324,000 | -10,000 | 0.42% | 1,458,000 |
| 2012-08-13 | 2012-08-09 | 1.900 | 334,000 | -7,500 | 0.44% | 634,600 |
| 2012-07-16 | 2012-07-12 | 1.540 | 341,500 | +7,500 | 0.45% | 525,910 |
| 2011-11-01 | 2011-10-28 | 2.420 | 334,000 | -25,000 | 0.44% | 808,280 |
| 2011-09-12 | 2011-09-08 | 3.520 | 359,000 | +500 | 0.47% | 1,263,680 |
| 2011-09-02 | 2011-08-31 | 3.540 | 358,500 | +16,000 | 0.47% | 1,269,090 |
| 2011-08-18 | 2011-08-16 | 3.400 | 342,500 | +16,000 | 0.45% | 1,164,500 |
| 2011-07-29 | 2011-07-27 | 4.000 | 326,500 | +1,500 | 0.43% | 1,306,000 |
| 2011-04-19 | 2011-04-15 | 5.300 | 325,000 | -5,000 | 0.42% | 1,722,500 |
| 2010-12-14 | 2010-12-10 | 6.200 | 330,000 | -4,500 | 0.43% | 2,046,000 |
| 2010-12-08 | 2010-12-06 | 7.800 | 334,500 | +4,500 | 0.44% | 2,609,100 |
| 2010-12-07 | 2010-12-03 | 8.600 | 330,000 | +5,000 | 0.43% | 2,838,000 |
| 2010-12-03 | 2010-12-01 | 7.100 | 325,000 | -5,500 | 0.42% | 2,307,500 |
| 2010-12-02 | 2010-11-30 | 5.600 | 330,500 | +500 | 0.43% | 1,850,800 |
| 2010-12-01 | 2010-11-29 | 6.100 | 330,000 | +5,000 | 0.43% | 2,013,000 |
| 2010-10-04 | 2010-09-29 | 4.140 | 325,000 | +500 | 0.42% | 1,345,500 |
| 2010-09-28 | 2010-09-24 | 4.000 | 324,500 | -2,000 | 0.42% | 1,298,000 |
| 2010-09-15 | 2010-09-13 | 4.100 | 326,500 | +500 | 0.43% | 1,338,650 |
| 2010-05-20 | 2010-05-18 | 6.200 | 326,000 | +8,000 | 0.43% | 2,021,200 |
| 2010-03-23 | 2010-03-19 | 7.400 | 318,000 | -17,500 | 0.42% | 2,353,200 |
| 2010-03-04 | 2010-03-02 | 8.100 | 335,500 | +17,500 | 0.44% | 2,717,550 |
| 2010-01-05 | 2009-12-31 | 7.000 | 318,000 | +21,500 | 0.42% | 2,226,000 |
| 2009-12-02 | 2009-11-30 | 7.400 | 296,500 | +15,500 | 0.39% | 2,194,100 |
| 2009-10-30 | 2009-10-28 | 9.600 | 281,000 | +10,000 | 0.37% | 2,697,600 |
| 2009-10-27 | 2009-10-22 | 9.400 | 271,000 | +500 | 0.35% | 2,547,400 |
| 2009-10-22 | 2009-10-20 | 9.500 | 270,500 | +3,500 | 0.35% | 2,569,750 |
| 2009-10-21 | 2009-10-19 | 9.400 | 267,000 | +7,500 | 0.35% | 2,509,800 |
| 2009-10-20 | 2009-10-16 | 9.300 | 259,500 | -3,500 | 0.34% | 2,413,350 |
| 2009-10-16 | 2009-10-14 | 9.400 | 263,000 | +5,000 | 0.34% | 2,472,200 |
| 2009-10-13 | 2009-10-09 | 9.600 | 258,000 | +3,500 | 0.34% | 2,476,800 |
| 2009-10-09 | 2009-10-07 | 10.000 | 254,500 | +10,000 | 0.33% | 2,545,000 |
| 2009-10-08 | 2009-10-06 | 10.000 | 244,500 | -27,500 | 0.32% | 2,445,000 |
| 2009-10-05 | 2009-09-30 | 11.200 | 272,000 | -15,500 | 0.36% | 3,046,400 |
| 2009-10-02 | 2009-09-29 | 11.200 | 287,500 | +5,000 | 0.38% | 3,220,000 |
| 2009-09-28 | 2009-09-24 | 11.600 | 282,500 | -28,500 | 0.37% | 3,277,000 |
| 2009-09-25 | 2009-09-23 | 11.800 | 311,000 | -37,500 | 0.41% | 3,669,800 |
| 2009-09-24 | 2009-09-22 | 12.000 | 348,500 | +15,500 | 0.46% | 4,182,000 |
| 2009-09-17 | 2009-09-15 | 12.200 | 333,000 | +5,000 | 0.44% | 4,062,600 |
| 2009-09-16 | 2009-09-14 | 12.200 | 328,000 | +17,500 | 0.43% | 4,001,600 |
| 2009-09-15 | 2009-09-11 | 12.400 | 310,500 | -17,000 | 0.41% | 3,850,200 |
| 2009-09-03 | 2009-09-01 | 13.000 | 327,500 | +7,500 | 0.43% | 4,257,500 |
| 2009-09-02 | 2009-08-31 | 13.000 | 320,000 | +14,500 | 0.42% | 4,160,000 |
| 2009-08-28 | 2009-08-26 | 12.400 | 305,500 | +1,000 | 0.40% | 3,788,200 |
| 2009-08-26 | 2009-08-24 | 13.000 | 304,500 | +10,000 | 0.40% | 3,958,500 |
| 2009-08-25 | 2009-08-21 | 13.000 | 294,500 | +12,500 | 0.39% | 3,828,500 |
| 2009-08-24 | 2009-08-20 | 13.200 | 282,000 | -19,000 | 0.37% | 3,722,400 |
| 2009-08-20 | 2009-08-18 | 13.000 | 301,000 | +21,000 | 0.39% | 3,913,000 |
| 2009-08-19 | 2009-08-17 | 13.200 | 280,000 | -12,500 | 0.37% | 3,696,000 |
| 2009-08-18 | 2009-08-14 | 13.400 | 292,500 | +5,000 | 0.38% | 3,919,500 |
| 2009-08-17 | 2009-08-13 | 13.600 | 287,500 | -1,500 | 0.38% | 3,910,000 |
| 2009-08-13 | 2009-08-11 | 14.000 | 289,000 | +3,000 | 0.38% | 4,046,000 |
| 2009-08-12 | 2009-08-10 | 12.600 | 286,000 | -5,000 | 0.37% | 3,603,600 |
| 2009-08-11 | 2009-08-07 | 12.000 | 291,000 | -15,000 | 0.38% | 3,492,000 |
| 2009-08-10 | 2009-08-06 | 12.400 | 306,000 | -41,500 | 0.40% | 3,794,400 |
| 2009-08-07 | 2009-08-05 | 12.000 | 347,500 | +50,000 | 0.45% | 4,170,000 |
| 2009-08-06 | 2009-08-04 | 12.400 | 297,500 | -3,000 | 0.39% | 3,689,000 |
| 2009-08-05 | 2009-08-03 | 11.400 | 300,500 | -23,000 | 0.39% | 3,425,700 |
| 2009-08-03 | 2009-07-30 | 8.400 | 323,500 | +4,000 | 0.42% | 2,717,400 |
| 2009-07-29 | 2009-07-27 | 9.400 | 319,500 | +10,000 | 0.42% | 3,003,300 |
| 2009-07-27 | 2009-07-23 | 9.300 | 309,500 | +20,000 | 0.40% | 2,878,350 |
| 2009-07-10 | 2009-07-08 | 9.800 | 289,500 | +15,000 | 0.38% | 2,837,100 |
| 2009-07-03 | 2009-06-30 | 10.000 | 274,500 | +2,500 | 0.36% | 2,745,000 |
| 2009-06-30 | 2009-06-26 | 10.200 | 272,000 | +1,000 | 0.36% | 2,774,400 |
| 2009-06-29 | 2009-06-25 | 10.200 | 271,000 | +1,000 | 0.35% | 2,764,200 |
| 2009-06-25 | 2009-06-23 | 10.000 | 270,000 | +1,000 | 0.35% | 2,700,000 |
| 2009-06-22 | 2009-06-18 | 10.000 | 269,000 | -6,000 | 0.35% | 2,690,000 |
| 2009-06-18 | 2009-06-16 | 10.600 | 275,000 | -1,000 | 0.36% | 2,915,000 |
| 2009-06-17 | 2009-06-15 | 11.000 | 276,000 | -1,000 | 0.36% | 3,036,000 |
| 2009-06-16 | 2009-06-12 | 11.400 | 277,000 | +11,500 | 0.36% | 3,157,800 |
| 2009-06-15 | 2009-06-11 | 11.400 | 265,500 | -10,000 | 0.35% | 3,026,700 |
| 2009-06-12 | 2009-06-10 | 11.000 | 275,500 | +10,000 | 0.36% | 3,030,500 |
| 2009-06-09 | 2009-06-05 | 10.000 | 265,500 | -21,000 | 0.35% | 2,655,000 |
| 2009-06-05 | 2009-06-03 | 10.600 | 286,500 | -500 | 0.37% | 3,036,900 |
| 2009-06-03 | 2009-06-01 | 11.200 | 287,000 | +3,000 | 0.38% | 3,214,400 |
| 2009-06-02 | 2009-05-29 | 10.000 | 284,000 | -5,000 | 0.37% | 2,840,000 |
| 2009-05-25 | 2009-05-21 | 9.300 | 289,000 | -5,000 | 0.38% | 2,687,700 |
| 2009-05-18 | 2009-05-14 | 8.500 | 294,000 | +1,500 | 0.38% | 2,499,000 |
| 2009-05-14 | 2009-05-12 | 8.600 | 292,500 | +8,500 | 0.38% | 2,515,500 |
| 2009-05-11 | 2009-05-07 | 9.000 | 284,000 | -8,500 | 0.37% | 2,556,000 |
| 2009-05-07 | 2009-05-05 | 8.800 | 292,500 | +4,000 | 0.38% | 2,574,000 |
| 2009-05-06 | 2009-05-04 | 9.100 | 288,500 | +5,500 | 0.38% | 2,625,350 |
| 2009-05-04 | 2009-04-29 | 8.700 | 283,000 | +5,500 | 0.37% | 2,462,100 |
| 2009-04-29 | 2009-04-27 | 9.600 | 277,500 | +1,000 | 0.36% | 2,664,000 |
| 2009-04-24 | 2009-04-22 | 7.900 | 276,500 | -218,000 | 0.36% | 2,184,350 |
| 2009-04-23 | 2009-04-21 | 7.800 | 494,500 | +211,500 | 0.65% | 3,857,100 |
| 2009-04-22 | 2009-04-20 | 7.800 | 283,000 | -7,500 | 0.37% | 2,207,400 |
| 2009-04-21 | 2009-04-17 | 8.200 | 290,500 | +3,000 | 0.38% | 2,382,100 |
| 2009-04-20 | 2009-04-16 | 8.200 | 287,500 | -35,500 | 0.38% | 2,357,500 |
| 2009-03-10 | 2009-03-06 | 7.600 | 323,000 | +1,000 | 0.42% | 2,454,800 |
| 2009-02-09 | 2009-02-05 | 7.700 | 322,000 | -9,000 | 0.42% | 2,479,400 |
| 2009-01-30 | 2009-01-23 | 8.400 | 331,000 | -10,000 | 0.43% | 2,780,400 |
| 2009-01-29 | 2009-01-22 | 8.500 | 341,000 | -5,000 | 0.45% | 2,898,500 |
| 2009-01-21 | 2009-01-19 | 9.900 | 346,000 | +4,000 | 0.45% | 3,425,400 |
| 2009-01-12 | 2009-01-08 | 9.600 | 342,000 | +2,500 | 0.45% | 3,283,200 |
| 2009-01-07 | 2009-01-05 | 10.000 | 339,500 | +1,000 | 0.44% | 3,395,000 |
| 2008-12-30 | 2008-12-24 | 9.500 | 338,500 | +2,500 | 0.44% | 3,215,750 |
| 2008-12-19 | 2008-12-17 | 9.700 | 336,000 | -40,000 | 0.44% | 3,259,200 |
| 2008-12-09 | 2008-12-05 | 9.300 | 376,000 | +1,000 | 0.49% | 3,496,800 |
| 2008-11-21 | 2008-11-19 | 9.600 | 375,000 | -1,000 | 0.49% | 3,600,000 |
| 2008-11-20 | 2008-11-18 | 9.500 | 376,000 | -8,500 | 0.49% | 3,572,000 |
| 2008-11-19 | 2008-11-17 | 9.700 | 384,500 | +5,500 | 0.50% | 3,729,650 |
| 2008-11-18 | 2008-11-14 | 10.400 | 379,000 | +25,000 | 0.50% | 3,941,600 |
| 2008-11-17 | 2008-11-13 | 9.700 | 354,000 | +1,000 | 0.46% | 3,433,800 |
| 2008-11-14 | 2008-11-12 | 9.900 | 353,000 | +1,500 | 0.46% | 3,494,700 |
| 2008-11-13 | 2008-11-11 | 9.900 | 351,500 | +5,000 | 0.46% | 3,479,850 |
| 2008-11-12 | 2008-11-10 | 9.900 | 346,500 | +6,500 | 0.45% | 3,430,350 |
| 2008-11-10 | 2008-11-06 | 9.200 | 340,000 | +19,500 | 0.44% | 3,128,000 |
| 2008-11-07 | 2008-11-05 | 9.200 | 320,500 | +5,000 | 0.42% | 2,948,600 |
| 2008-11-05 | 2008-11-03 | 9.400 | 315,500 | +7,000 | 0.41% | 2,965,700 |
| 2008-10-30 | 2008-10-28 | 9.500 | 308,500 | +16,500 | 0.40% | 2,930,750 |
| 2008-10-29 | 2008-10-27 | 9.900 | 292,000 | +5,000 | 0.38% | 2,890,800 |
| 2008-10-28 | 2008-10-24 | 10.000 | 287,000 | -7,000 | 0.38% | 2,870,000 |
| 2008-10-27 | 2008-10-23 | 10.800 | 294,000 | +500 | 0.38% | 3,175,200 |
| 2008-10-23 | 2008-10-21 | 10.800 | 293,500 | +1,000 | 0.38% | 3,169,800 |
| 2008-10-22 | 2008-10-20 | 12.400 | 292,500 | -1,500 | 0.38% | 3,627,000 |
| 2008-10-21 | 2008-10-17 | 11.200 | 294,000 | +10,000 | 0.38% | 3,292,800 |
| 2008-10-16 | 2008-10-14 | 10.800 | 284,000 | +500 | 0.37% | 3,067,200 |
| 2008-10-15 | 2008-10-13 | 11.600 | 283,500 | +3,000 | 0.37% | 3,288,600 |
| 2008-10-10 | 2008-10-08 | 12.800 | 280,500 | +4,000 | 0.37% | 3,590,400 |
| 2008-10-06 | 2008-10-02 | 13.400 | 276,500 | +2,500 | 0.36% | 3,705,100 |
| 2008-09-12 | 2008-09-10 | 15.600 | 274,000 | +15,000 | 0.36% | 4,274,400 |
| 2008-09-08 | 2008-09-04 | 15.600 | 259,000 | -15,000 | 0.34% | 4,040,400 |
| 2008-08-27 | 2008-08-25 | 16.400 | 274,000 | +500 | 0.36% | 4,493,600 |
| 2008-08-26 | 2008-08-21 | 17.000 | 273,500 | +2,500 | 0.36% | 4,649,500 |
| 2008-08-20 | 2008-08-18 | 16.800 | 271,000 | +2,500 | 0.35% | 4,552,800 |
| 2008-08-19 | 2008-08-15 | 17.200 | 268,500 | -7,000 | 0.35% | 4,618,200 |
| 2008-08-18 | 2008-08-14 | 17.000 | 275,500 | -2,000 | 0.36% | 4,683,500 |
| 2008-08-14 | 2008-08-12 | 18.000 | 277,500 | -3,500 | 0.36% | 4,995,000 |
| 2008-08-13 | 2008-08-11 | 17.800 | 281,000 | -3,500 | 0.37% | 5,001,800 |
| 2008-08-12 | 2008-08-08 | 18.000 | 284,500 | +4,000 | 0.37% | 5,121,000 |
| 2008-08-08 | 2008-08-05 | 18.400 | 280,500 | +2,500 | 0.37% | 5,161,200 |
| 2008-08-07 | 2008-08-04 | 18.600 | 278,000 | -8,500 | 0.36% | 5,170,800 |
| 2008-07-30 | 2008-07-28 | 18.800 | 286,500 | -8,000 | 0.37% | 5,386,200 |
| 2008-07-29 | 2008-07-25 | 19.400 | 294,500 | -2,000 | 0.39% | 5,713,300 |
| 2008-07-22 | 2008-07-18 | 19.400 | 296,500 | +40,000 | 0.39% | 5,752,100 |
| 2008-07-21 | 2008-07-17 | 19.600 | 256,500 | -39,000 | 0.34% | 5,027,400 |
| 2008-07-18 | 2008-07-16 | 17.400 | 295,500 | +1,000 | 0.39% | 5,141,700 |
| 2008-07-16 | 2008-07-14 | 18.400 | 294,500 | +1,000 | 0.39% | 5,418,800 |
| 2008-07-15 | 2008-07-11 | 18.400 | 293,500 | +1,500 | 0.38% | 5,400,400 |
| 2008-07-14 | 2008-07-10 | 18.400 | 292,000 | +11,000 | 0.38% | 5,372,800 |
| 2008-07-11 | 2008-07-09 | 19.000 | 281,000 | +5,000 | 0.37% | 5,339,000 |
| 2008-07-10 | 2008-07-08 | 19.000 | 276,000 | -24,000 | 0.36% | 5,244,000 |
| 2008-07-09 | 2008-07-07 | 19.400 | 300,000 | +11,000 | 0.39% | 5,820,000 |
| 2008-07-08 | 2008-07-04 | 19.200 | 289,000 | -9,000 | 0.38% | 5,548,800 |
| 2008-07-04 | 2008-07-02 | 18.800 | 298,000 | +500 | 0.39% | 5,602,400 |
| 2008-07-03 | 2008-06-30 | 19.800 | 297,500 | +10,500 | 0.39% | 5,890,500 |
| 2008-07-02 | 2008-06-27 | 19.400 | 287,000 | +15,500 | 0.38% | 5,567,800 |
| 2008-06-30 | 2008-06-26 | 19.800 | 271,500 | -25,000 | 0.35% | 5,375,700 |
| 2008-06-27 | 2008-06-25 | 19.800 | 296,500 | -4,000 | 0.39% | 5,870,700 |
| 2008-06-26 | 2008-06-24 | 20.000 | 300,500 | +7,500 | 0.39% | 6,010,000 |
| 2008-06-25 | 2008-06-23 | 20.600 | 293,000 | +57,000 | 0.38% | 6,035,800 |
| 2008-06-24 | 2008-06-20 | 20.600 | 236,000 | +8,000 | 0.31% | 4,861,600 |
| 2008-06-20 | 2008-06-18 | 21.800 | 228,000 | -24,500 | 0.30% | 4,970,400 |
| 2008-06-19 | 2008-06-17 | 22.000 | 252,500 | +15,000 | 0.33% | 5,555,000 |
| 2008-06-18 | 2008-06-16 | 21.000 | 237,500 | +35,000 | 0.31% | 4,987,500 |
| 2008-06-06 | 2008-06-04 | 24.600 | 202,500 | -4,500 | 0.26% | 4,981,500 |
| 2008-06-05 | 2008-06-03 | 22.000 | 207,000 | +3,000 | 0.27% | 4,554,000 |
| 2008-06-03 | 2008-05-30 | 22.000 | 204,000 | -14,000 | 0.27% | 4,488,000 |
| 2008-05-26 | 2008-05-22 | 20.000 | 218,000 | +20,000 | 0.29% | 4,360,000 |
| 2008-05-19 | 2008-05-15 | 21.600 | 198,000 | -9,500 | 0.26% | 4,276,800 |
| 2008-05-15 | 2008-05-13 | 21.000 | 207,500 | -7,000 | 0.27% | 4,357,500 |
| 2008-05-13 | 2008-05-08 | 22.000 | 214,500 | +1,000 | 0.28% | 4,719,000 |
| 2008-05-07 | 2008-05-05 | 20.200 | 213,500 | +5,000 | 0.28% | 4,312,700 |
| 2008-05-06 | 2008-05-02 | 20.200 | 208,500 | +10,000 | 0.27% | 4,211,700 |
| 2008-05-05 | 2008-04-30 | 20.400 | 198,500 | -25,500 | 0.26% | 4,049,400 |
| 2008-05-02 | 2008-04-29 | 20.400 | 224,000 | +2,000 | 0.29% | 4,569,600 |
| 2008-04-30 | 2008-04-28 | 19.600 | 222,000 | +1,500 | 0.29% | 4,351,200 |
| 2008-04-25 | 2008-04-23 | 19.800 | 220,500 | +7,000 | 0.29% | 4,365,900 |
| 2008-04-24 | 2008-04-22 | 19.800 | 213,500 | -44,000 | 0.28% | 4,227,300 |
| 2008-04-23 | 2008-04-21 | 20.200 | 257,500 | +25,500 | 0.34% | 5,201,500 |
| 2008-04-22 | 2008-04-18 | 21.000 | 232,000 | -5,000 | 0.30% | 4,872,000 |
| 2008-04-18 | 2008-04-16 | 22.400 | 237,000 | +12,000 | 0.31% | 5,308,800 |
| 2008-04-17 | 2008-04-15 | 21.400 | 225,000 | +5,000 | 0.29% | 4,815,000 |
| 2008-04-15 | 2008-04-11 | 22.800 | 220,000 | -35,000 | 0.29% | 5,016,000 |
| 2008-04-14 | 2008-04-10 | 22.000 | 255,000 | +25,000 | 0.33% | 5,610,000 |
| 2008-04-11 | 2008-04-09 | 21.200 | 230,000 | +6,000 | 0.30% | 4,876,000 |
| 2008-04-10 | 2008-04-08 | 20.000 | 224,000 | -17,500 | 0.29% | 4,480,000 |
| 2008-04-09 | 2008-04-07 | 18.000 | 241,500 | +12,500 | 0.32% | 4,347,000 |
| 2008-04-07 | 2008-04-02 | 20.200 | 229,000 | +6,000 | 0.30% | 4,625,800 |
| 2008-04-03 | 2008-04-01 | 19.000 | 223,000 | -3,000 | 0.29% | 4,237,000 |
| 2008-04-01 | 2008-03-28 | 16.000 | 226,000 | +13,000 | 0.30% | 3,616,000 |
| 2008-03-31 | 2008-03-27 | 14.800 | 213,000 | +7,000 | 0.28% | 3,152,400 |
| 2008-03-28 | 2008-03-26 | 14.200 | 206,000 | -17,500 | 0.27% | 2,925,200 |
| 2008-03-27 | 2008-03-25 | 14.000 | 223,500 | -13,000 | 0.29% | 3,129,000 |
| 2008-03-26 | 2008-03-20 | 14.000 | 236,500 | +19,500 | 0.31% | 3,311,000 |
| 2008-03-25 | 2008-03-19 | 14.200 | 217,000 | +2,500 | 0.28% | 3,081,400 |
| 2008-03-20 | 2008-03-18 | 14.400 | 214,500 | +3,000 | 0.28% | 3,088,800 |
| 2008-03-18 | 2008-03-14 | 15.200 | 211,500 | +1,000 | 0.28% | 3,214,800 |
| 2008-03-17 | 2008-03-13 | 16.000 | 210,500 | +1,000 | 0.28% | 3,368,000 |
| 2008-03-14 | 2008-03-12 | 16.200 | 209,500 | -22,500 | 0.27% | 3,393,900 |
| 2008-03-13 | 2008-03-11 | 16.800 | 232,000 | +1,000 | 0.30% | 3,897,600 |
| 2008-03-11 | 2008-03-07 | 17.600 | 231,000 | +500 | 0.30% | 4,065,600 |
| 2008-03-10 | 2008-03-06 | 17.200 | 230,500 | -21,500 | 0.30% | 3,964,600 |
| 2008-03-07 | 2008-03-05 | 13.200 | 252,000 | -4,000 | 0.33% | 3,326,400 |
| 2008-03-06 | 2008-03-04 | 12.400 | 256,000 | -8,500 | 0.33% | 3,174,400 |
| 2008-03-05 | 2008-03-03 | 12.800 | 264,500 | +1,500 | 0.35% | 3,385,600 |
| 2008-03-04 | 2008-02-29 | 12.800 | 263,000 | +6,000 | 0.34% | 3,366,400 |
| 2008-02-28 | 2008-02-26 | 12.600 | 257,000 | +6,500 | 0.34% | 3,238,200 |
| 2008-02-25 | 2008-02-21 | 12.400 | 250,500 | -27,000 | 0.33% | 3,106,200 |
| 2008-02-22 | 2008-02-20 | 13.200 | 277,500 | -13,000 | 0.36% | 3,663,000 |
| 2008-02-21 | 2008-02-19 | 13.200 | 290,500 | -5,000 | 0.38% | 3,834,600 |
| 2008-02-20 | 2008-02-18 | 11.800 | 295,500 | +15,000 | 0.39% | 3,486,900 |
| 2008-02-15 | 2008-02-13 | 11.000 | 280,500 | +1,000 | 0.37% | 3,085,500 |
| 2008-02-13 | 2008-02-11 | 12.000 | 279,500 | -25,000 | 0.37% | 3,354,000 |
| 2008-02-12 | 2008-02-06 | 12.400 | 304,500 | +10,500 | 0.40% | 3,775,800 |
| 2008-02-11 | 2008-02-04 | 12.000 | 294,000 | +2,000 | 0.38% | 3,528,000 |
| 2008-02-05 | 2008-02-01 | 13.400 | 292,000 | -9,000 | 0.38% | 3,912,800 |
| 2008-02-04 | 2008-01-31 | 14.000 | 301,000 | -4,000 | 0.39% | 4,214,000 |
| 2008-01-30 | 2008-01-28 | 12.800 | 305,000 | +7,500 | 0.40% | 3,904,000 |
| 2008-01-29 | 2008-01-25 | 14.000 | 297,500 | +30,000 | 0.39% | 4,165,000 |
| 2008-01-28 | 2008-01-24 | 13.000 | 267,500 | +12,500 | 0.35% | 3,477,500 |
| 2008-01-25 | 2008-01-23 | 15.000 | 255,000 | +15,000 | 0.33% | 3,825,000 |
| 2008-01-24 | 2008-01-22 | 14.800 | 240,000 | +3,000 | 0.31% | 3,552,000 |
| 2008-01-23 | 2008-01-21 | 16.200 | 237,000 | +50,000 | 0.31% | 3,839,400 |
| 2008-01-22 | 2008-01-18 | 16.200 | 187,000 | +13,500 | 0.24% | 3,029,400 |
| 2008-01-21 | 2008-01-17 | 16.800 | 173,500 | +9,000 | 0.23% | 2,914,800 |
| 2008-01-17 | 2008-01-15 | 17.400 | 164,500 | +12,000 | 0.22% | 2,862,300 |
| 2008-01-16 | 2008-01-14 | 18.200 | 152,500 | +26,500 | 0.20% | 2,775,500 |
| 2008-01-15 | 2008-01-11 | 19.600 | 126,000 | -16,000 | 0.16% | 2,469,600 |
| 2008-01-14 | 2008-01-10 | 21.000 | 142,000 | +12,000 | 0.19% | 2,982,000 |
| 2008-01-11 | 2008-01-09 | 21.600 | 130,000 | +10,000 | 0.17% | 2,808,000 |
| 2008-01-10 | 2008-01-08 | 22.000 | 120,000 | +24,000 | 0.16% | 2,640,000 |
| 2008-01-09 | 2008-01-07 | 22.800 | 96,000 | +84,000 | 0.13% | 2,188,800 |
| 2008-01-08 | 2008-01-04 | 20.000 | 12,000 | -17,000 | 0.02% | 240,000 |
| 2008-01-07 | 2008-01-03 | 19.400 | 29,000 | -8,000 | 0.04% | 562,600 |
| 2008-01-03 | 2007-12-31 | 17.400 | 37,000 | +5,000 | 0.05% | 643,800 |
| 2008-01-02 | 2007-12-27 | 17.400 | 32,000 | +3,000 | 0.04% | 556,800 |
| 2007-12-28 | 2007-12-24 | 16.600 | 29,000 | +23,000 | 0.04% | 481,400 |
| 2007-12-27 | 2007-12-20 | 15.000 | 6,000 | -17,500 | 0.01% | 90,000 |
| 2007-12-21 | 2007-12-19 | 15.000 | 23,500 | -20,000 | 0.03% | 352,500 |
| 2007-12-20 | 2007-12-18 | 15.000 | 43,500 | +30,000 | 0.06% | 652,500 |
| 2007-12-19 | 2007-12-17 | 15.000 | 13,500 | -78,500 | 0.02% | 202,500 |
| 2007-12-18 | 2007-12-14 | 15.400 | 92,000 | -10,000 | 0.12% | 1,416,800 |
| 2007-12-17 | 2007-12-13 | 15.600 | 102,000 | +50,000 | 0.13% | 1,591,200 |
| 2007-12-14 | 2007-12-12 | 15.800 | 52,000 | -30,500 | 0.07% | 821,600 |
| 2007-12-12 | 2007-12-10 | 15.800 | 82,500 | +80,500 | 0.11% | 1,303,500 |
| 2007-12-10 | 2007-12-06 | 15.800 | 2,000 | -15,000 | 0.00% | 31,600 |
| 2007-12-06 | 2007-12-04 | 15.800 | 17,000 | +15,000 | 0.02% | 268,600 |
| 2007-12-05 | 2007-12-03 | 16.000 | 2,000 | -42,500 | 0.00% | 32,000 |
| 2007-12-04 | 2007-11-30 | 15.800 | 44,500 | +35,000 | 0.06% | 703,100 |
| 2007-12-03 | 2007-11-29 | 16.000 | 9,500 | +2,500 | 0.01% | 152,000 |
| 2007-11-30 | 2007-11-28 | 16.400 | 7,000 | +2,000 | 0.01% | 114,800 |
| 2007-11-28 | 2007-11-26 | 17.800 | 5,000 | +2,500 | 0.01% | 89,000 |
| 2007-11-27 | 2007-11-23 | 16.800 | 2,500 | -45,000 | 0.00% | 42,000 |
| 2007-11-26 | 2007-11-22 | 17.600 | 47,500 | +7,500 | 0.06% | 836,000 |
| 2007-11-23 | 2007-11-21 | 18.000 | 40,000 | +22,500 | 0.05% | 720,000 |
| 2007-11-22 | 2007-11-20 | 18.400 | 17,500 | +15,500 | 0.02% | 322,000 |
| 2007-11-21 | 2007-11-19 | 18.000 | 2,000 | -26,500 | 0.00% | 36,000 |
| 2007-11-20 | 2007-11-16 | 18.000 | 28,500 | -1,000 | 0.04% | 513,000 |
| 2007-11-19 | 2007-11-15 | 18.600 | 29,500 | +27,500 | 0.04% | 548,700 |
| 2007-11-15 | 2007-11-13 | 19.000 | 2,000 | -55,000 | 0.00% | 38,000 |
| 2007-11-14 | 2007-11-12 | 18.600 | 57,000 | +27,500 | 0.07% | 1,060,200 |
| 2007-11-13 | 2007-11-09 | 19.400 | 29,500 | +1,000 | 0.04% | 572,300 |
| 2007-11-12 | 2007-11-08 | 19.400 | 28,500 | +500 | 0.04% | 552,900 |
| 2007-11-09 | 2007-11-07 | 19.800 | 28,000 | +6,000 | 0.04% | 554,400 |
| 2007-11-08 | 2007-11-06 | 19.600 | 22,000 | +15,000 | 0.03% | 431,200 |
| 2007-11-07 | 2007-11-05 | 19.600 | 7,000 | -22,500 | 0.01% | 137,200 |
| 2007-11-06 | 2007-11-02 | 20.000 | 29,500 | -19,000 | 0.04% | 590,000 |
| 2007-11-05 | 2007-11-01 | 19.600 | 48,500 | -12,500 | 0.06% | 950,600 |
| 2007-11-02 | 2007-10-31 | 19.800 | 61,000 | +59,000 | 0.08% | 1,207,800 |
| 2007-11-01 | 2007-10-30 | 19.800 | 2,000 | -40,000 | 0.00% | 39,600 |
| 2007-10-31 | 2007-10-29 | 20.000 | 42,000 | -7,500 | 0.05% | 840,000 |
| 2007-10-30 | 2007-10-26 | 20.000 | 49,500 | +15,000 | 0.06% | 990,000 |
| 2007-10-29 | 2007-10-25 | 20.000 | 34,500 | -7,500 | 0.05% | 690,000 |
| 2007-10-25 | 2007-10-23 | 20.600 | 42,000 | -10,000 | 0.05% | 865,200 |
| 2007-10-24 | 2007-10-22 | 19.800 | 52,000 | +35,000 | 0.07% | 1,029,600 |
| 2007-10-23 | 2007-10-18 | 20.000 | 17,000 | +2,500 | 0.02% | 340,000 |
| 2007-10-22 | 2007-10-17 | 20.000 | 14,500 | +2,500 | 0.02% | 290,000 |
| 2007-10-18 | 2007-10-16 | 20.000 | 12,000 | -20,000 | 0.02% | 240,000 |
| 2007-10-17 | 2007-10-15 | 20.200 | 32,000 | -20,000 | 0.04% | 646,400 |
| 2007-10-16 | 2007-10-12 | 21.000 | 52,000 | -15,000 | 0.07% | 1,092,000 |
| 2007-10-15 | 2007-10-11 | 21.000 | 67,000 | -10,500 | 0.09% | 1,407,000 |
| 2007-10-12 | 2007-10-10 | 21.200 | 77,500 | +55,000 | 0.10% | 1,643,000 |
| 2007-10-11 | 2007-10-09 | 21.000 | 22,500 | +20,500 | 0.03% | 472,500 |
| 2007-10-09 | 2007-10-05 | 21.400 | 2,000 | -30,000 | 0.00% | 42,800 |
| 2007-10-08 | 2007-10-04 | 21.600 | 32,000 | -20,000 | 0.04% | 691,200 |
| 2007-10-05 | 2007-10-03 | 21.000 | 52,000 | +2,500 | 0.07% | 1,092,000 |
| 2007-10-04 | 2007-10-02 | 22.800 | 49,500 | +7,500 | 0.06% | 1,128,600 |
| 2007-10-03 | 2007-09-28 | 23.000 | 42,000 | -1,500 | 0.05% | 966,000 |
| 2007-10-02 | 2007-09-27 | 23.000 | 43,500 | -8,500 | 0.06% | 1,000,500 |
| 2007-09-28 | 2007-09-25 | 24.000 | 52,000 | -80,000 | 0.07% | 1,248,000 |
| 2007-09-27 | 2007-09-24 | 22.800 | 132,000 | +80,000 | 0.17% | 3,009,600 |
| 2007-09-25 | 2007-09-21 | 20.600 | 52,000 | -20,000 | 0.07% | 1,071,200 |
| 2007-09-24 | 2007-09-20 | 20.600 | 72,000 | +10,000 | 0.09% | 1,483,200 |
| 2007-09-21 | 2007-09-19 | 21.000 | 62,000 | +10,000 | 0.08% | 1,302,000 |
| 2007-09-17 | 2007-09-13 | 23.600 | 52,000 | -56,500 | 0.07% | 1,227,200 |
| 2007-09-14 | 2007-09-12 | 23.800 | 108,500 | +23,500 | 0.14% | 2,582,300 |
| 2007-09-13 | 2007-09-11 | 21.200 | 85,000 | +85,000 | 0.11% | 1,802,000 |
| 2007-09-12 | 2007-09-10 | 21.800 | 0 | -2,000 | ||
| 2007-09-11 | 2007-09-07 | 16.600 | 2,000 | -1,500 | 0.00% | 33,200 |
| 2007-09-10 | 2007-09-06 | 15.000 | 3,500 | +1,500 | 0.00% | 52,500 |
| 2007-09-06 | 2007-09-04 | 14.600 | 2,000 | -10,000 | 0.00% | 29,200 |
| 2007-08-27 | 2007-08-23 | 15.400 | 12,000 | +10,000 | 0.02% | 184,800 |
| 2007-08-24 | 2007-08-22 | 15.000 | 2,000 | -3,000 | 0.00% | 30,000 |
| 2007-08-23 | 2007-08-21 | 15.400 | 5,000 | -16,000 | 0.01% | 77,000 |
| 2007-08-22 | 2007-08-20 | 16.000 | 21,000 | +21,000 | 0.03% | 336,000 |
| 2007-08-21 | 2007-08-17 | 14.400 | 0 | -8,350 | ||
| 2007-08-08 | 2007-08-06 | 20.000 | 8,350 | -158,650 | 0.01% | 167,000 |
| 2007-08-07 | 2007-08-03 | 22.000 | 167,000 | +7,000 | 0.22% | 3,674,000 |
| 2007-08-06 | 2007-08-02 | 21.450 | 160,000 | +36,000 | 0.21% | 3,432,000 |
| 2007-08-03 | 2007-08-01 | 21.500 | 124,000 | +10,000 | 0.16% | 2,666,000 |
| 2007-08-02 | 2007-07-31 | 23.100 | 114,000 | +47,000 | 0.15% | 2,633,400 |
| 2007-08-01 | 2007-07-30 | 26.121 | 67,000 | +10,000 | 0.09% | 1,750,076 |
| 2007-07-31 | 2007-07-27 | 22.815 | 57,000 | +3,536 | 0.07% | 1,300,483 |
| 2007-07-30 | 2007-07-26 | 22.442 | 53,464 | +3,752 | 0.07% | 1,199,857 |
| 2007-07-27 | 2007-07-25 | 22.496 | 49,712 | -49,712 | 0.07% | 1,118,304 |
| 2007-07-26 | 2007-07-24 | 21.483 | 99,424 | +38,457 | 0.14% | 2,135,907 |
| 2007-07-25 | 2007-07-23 | 21.749 | 60,967 | +56,277 | 0.09% | 1,325,992 |
| 2007-07-24 | 2007-07-20 | 22.389 | 4,690 | -52,526 | 0.01% | 105,005 |
| 2007-07-23 | 2007-07-19 | 22.922 | 57,216 | -35,642 | 0.08% | 1,311,511 |
| 2007-07-20 | 2007-07-18 | 22.922 | 92,858 | +5,628 | 0.13% | 2,128,501 |
| 2007-07-19 | 2007-07-17 | 23.455 | 87,230 | +30,952 | 0.12% | 2,045,995 |
| 2007-07-18 | 2007-07-16 | 24.841 | 56,278 | -36,580 | 0.08% | 1,398,011 |
| 2007-07-17 | 2007-07-13 | 23.882 | 92,858 | -47,836 | 0.13% | 2,217,601 |
| 2007-07-16 | 2007-07-12 | 22.389 | 140,694 | -4,690 | 0.20% | 3,150,003 |
| 2007-07-13 | 2007-07-11 | 21.216 | 145,384 | +8,442 | 0.20% | 3,084,507 |
| 2007-07-12 | 2007-07-10 | 21.803 | 136,942 | +83,478 | 0.19% | 2,985,699 |
| 2007-07-11 | 2007-07-09 | 22.176 | 53,464 | -88,168 | 0.07% | 1,185,607 |
| 2007-07-10 | 2007-07-06 | 21.376 | 141,632 | -96,610 | 0.20% | 3,027,553 |
| 2007-07-09 | 2007-07-05 | 21.909 | 238,242 | +78,789 | 0.33% | 5,219,708 |
| 2007-07-06 | 2007-07-04 | 22.389 | 159,453 | -42,208 | 0.22% | 3,569,999 |
| 2007-07-05 | 2007-07-03 | 21.110 | 201,661 | +17,821 | 0.28% | 4,256,995 |
| 2007-07-04 | 2007-06-29 | 21.302 | 183,840 | +101,300 | 0.26% | 3,916,080 |
| 2007-07-03 | 2007-06-28 | 21.856 | 82,540 | +54,401 | 0.12% | 1,803,991 |
| 2007-06-29 | 2007-06-27 | 22.282 | 28,139 | -121,934 | 0.04% | 627,005 |
| 2007-06-28 | 2007-06-26 | 24.201 | 150,073 | -72,223 | 0.21% | 3,631,989 |
| 2007-06-27 | 2007-06-25 | 24.201 | 222,296 | +117,245 | 0.31% | 5,379,892 |
| 2007-06-26 | 2007-06-22 | 21.174 | 105,051 | 0.15% | 2,224,311 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy