History of CCASS shareholding
Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.435 | 35,500 | +0 | 0.00% | 15,442 |
| 2025-10-13 | 2025-10-09 | 0.435 | 35,500 | +0 | 0.00% | 15,442 |
| 2025-10-10 | 2025-10-08 | 0.430 | 35,500 | +0 | 0.00% | 15,265 |
| 2025-10-09 | 2025-10-06 | 0.425 | 35,500 | +0 | 0.00% | 15,088 |
| 2025-10-08 | 2025-10-03 | 0.425 | 35,500 | +0 | 0.00% | 15,088 |
| 2025-10-06 | 2025-10-02 | 0.420 | 35,500 | +0 | 0.00% | 14,910 |
| 2025-10-03 | 2025-09-30 | 0.415 | 35,500 | +0 | 0.00% | 14,732 |
| 2025-10-02 | 2025-09-29 | 0.410 | 35,500 | +0 | 0.00% | 14,555 |
| 2025-09-30 | 2025-09-26 | 0.420 | 35,500 | +0 | 0.00% | 14,910 |
| 2025-09-29 | 2025-09-25 | 0.410 | 35,500 | +0 | 0.00% | 14,555 |
| 2025-09-26 | 2025-09-24 | 0.415 | 35,500 | +0 | 0.00% | 14,732 |
| 2025-09-25 | 2025-09-23 | 0.410 | 35,500 | +0 | 0.00% | 14,555 |
| 2025-09-24 | 2025-09-22 | 0.410 | 35,500 | +0 | 0.00% | 14,555 |
| 2025-09-23 | 2025-09-19 | 0.405 | 35,500 | +0 | 0.00% | 14,378 |
| 2025-09-22 | 2025-09-18 | 0.415 | 35,500 | +0 | 0.00% | 14,732 |
| 2025-09-19 | 2025-09-17 | 0.420 | 35,500 | +0 | 0.00% | 14,910 |
| 2025-09-18 | 2025-09-16 | 0.420 | 35,500 | +0 | 0.00% | 14,910 |
| 2025-09-17 | 2025-09-15 | 0.420 | 35,500 | +0 | 0.00% | 14,910 |
| 2025-09-16 | 2025-09-12 | 0.425 | 35,500 | +0 | 0.00% | 15,088 |
| 2025-09-15 | 2025-09-11 | 0.430 | 35,500 | +0 | 0.00% | 15,265 |
| 2025-09-12 | 2025-09-10 | 0.455 | 35,500 | +0 | 0.00% | 16,152 |
| 2025-09-11 | 2025-09-09 | 0.435 | 35,500 | -66,000 | 0.00% | 15,442 |
| 2024-10-15 | 2024-10-10 | 0.380 | 101,500 | -3,000 | 0.01% | 38,570 |
| 2023-07-24 | 2023-07-20 | 0.510 | 104,500 | -1,000 | 0.01% | 53,295 |
| 2023-05-12 | 2023-05-10 | 0.740 | 105,500 | -5,000 | 0.01% | 78,070 |
| 2023-05-09 | 2023-05-05 | 0.760 | 110,500 | -4,000 | 0.01% | 83,980 |
| 2023-05-05 | 2023-05-03 | 0.760 | 114,500 | -1,500 | 0.01% | 87,020 |
| 2023-04-17 | 2023-04-13 | 0.760 | 116,000 | +40,000 | 0.01% | 88,160 |
| 2023-03-01 | 2023-02-27 | 1.120 | 76,000 | -1,000 | 0.01% | 85,120 |
| 2023-01-05 | 2023-01-03 | 1.160 | 77,000 | +5,000 | 0.01% | 89,320 |
| 2022-12-23 | 2022-12-21 | 1.000 | 72,000 | -4,000 | 0.01% | 72,000 |
| 2022-09-15 | 2022-09-13 | 0.980 | 76,000 | +26,000 | 0.01% | 74,480 |
| 2022-07-29 | 2022-07-27 | 1.080 | 50,000 | +1,000 | 0.01% | 54,000 |
| 2022-06-24 | 2022-06-22 | 1.180 | 49,000 | -1,000 | 0.01% | 57,820 |
| 2022-04-01 | 2022-03-30 | 1.140 | 50,000 | +1,000 | 0.01% | 57,000 |
| 2022-03-10 | 2022-03-08 | 1.680 | 49,000 | -1,500 | 0.01% | 82,320 |
| 2021-11-09 | 2021-11-05 | 1.380 | 50,500 | -1,000 | 0.01% | 69,690 |
| 2021-10-05 | 2021-09-30 | 1.740 | 51,500 | +1,500 | 0.01% | 89,610 |
| 2021-09-28 | 2021-09-24 | 1.800 | 50,000 | +1,000 | 0.01% | 90,000 |
| 2021-09-10 | 2021-09-08 | 1.740 | 49,000 | +1,000 | 0.01% | 85,260 |
| 2021-04-12 | 2021-04-08 | 1.800 | 48,000 | -5,000 | 0.01% | 86,400 |
| 2021-03-30 | 2021-03-26 | 1.960 | 53,000 | -1,000 | 0.01% | 103,880 |
| 2021-03-09 | 2021-03-05 | 1.940 | 54,000 | +5,000 | 0.01% | 104,760 |
| 2020-12-01 | 2020-11-27 | 0.720 | 49,000 | -1,000 | 0.01% | 35,280 |
| 2020-10-22 | 2020-10-20 | 0.600 | 50,000 | -2,500 | 0.01% | 30,000 |
| 2020-07-20 | 2020-07-16 | 1.160 | 52,500 | -7,500 | 0.01% | 60,900 |
| 2020-07-13 | 2020-07-09 | 1.340 | 60,000 | +7,500 | 0.01% | 80,400 |
| 2020-06-05 | 2020-06-03 | 1.140 | 52,500 | -1,000 | 0.01% | 59,850 |
| 2019-09-18 | 2019-09-16 | 1.180 | 53,500 | +3,000 | 0.01% | 63,130 |
| 2019-04-18 | 2019-04-16 | 2.240 | 50,500 | -2,000 | 0.01% | 113,120 |
| 2019-03-26 | 2019-03-22 | 2.460 | 52,500 | -5,000 | 0.01% | 129,150 |
| 2019-03-25 | 2019-03-21 | 2.500 | 57,500 | +5,000 | 0.01% | 143,750 |
| 2018-02-08 | 2018-02-06 | 2.100 | 52,500 | -8,000 | 0.01% | 110,250 |
| 2018-01-11 | 2018-01-09 | 2.280 | 60,500 | -25,000 | 0.01% | 137,940 |
| 2018-01-08 | 2018-01-04 | 2.460 | 85,500 | +8,500 | 0.01% | 210,330 |
| 2017-12-22 | 2017-12-20 | 2.100 | 77,000 | +23,500 | 0.01% | 161,700 |
| 2017-11-16 | 2017-11-14 | 2.600 | 53,500 | -1,500 | 0.01% | 139,100 |
| 2017-10-18 | 2017-10-16 | 2.700 | 55,000 | +1,000 | 0.01% | 148,500 |
| 2017-10-17 | 2017-10-13 | 2.820 | 54,000 | +1,000 | 0.01% | 152,280 |
| 2017-08-14 | 2017-08-10 | 3.680 | 53,000 | -500 | 0.01% | 195,040 |
| 2017-06-07 | 2017-06-05 | 3.560 | 53,500 | +500 | 0.01% | 190,460 |
| 2017-04-20 | 2017-04-18 | 3.800 | 53,000 | -12,500 | 0.01% | 201,400 |
| 2017-04-12 | 2017-04-10 | 3.760 | 65,500 | +12,500 | 0.01% | 246,280 |
| 2017-03-15 | 2017-03-13 | 3.880 | 53,000 | +10,000 | 0.01% | 205,640 |
| 2017-01-06 | 2017-01-04 | 4.400 | 43,000 | -11,500 | 0.01% | 189,200 |
| 2016-05-24 | 2016-05-20 | 4.020 | 54,500 | -19,000 | 0.01% | 219,090 |
| 2016-05-19 | 2016-05-17 | 3.760 | 73,500 | -500 | 0.01% | 276,360 |
| 2016-04-29 | 2016-04-27 | 3.200 | 74,000 | +16,500 | 0.01% | 236,800 |
| 2016-03-11 | 2016-03-09 | 3.100 | 57,500 | +500 | 0.01% | 178,250 |
| 2016-02-22 | 2016-02-18 | 3.240 | 57,000 | +1,000 | 0.01% | 184,680 |
| 2016-01-26 | 2016-01-22 | 3.720 | 56,000 | +2,500 | 0.01% | 208,320 |
| 2016-01-20 | 2016-01-18 | 3.900 | 53,500 | -5,000 | 0.01% | 208,650 |
| 2016-01-19 | 2016-01-15 | 3.720 | 58,500 | -3,500 | 0.01% | 217,620 |
| 2016-01-18 | 2016-01-14 | 4.400 | 62,000 | -34,000 | 0.01% | 272,800 |
| 2016-01-15 | 2016-01-13 | 3.420 | 96,000 | -15,000 | 0.02% | 328,320 |
| 2016-01-14 | 2016-01-12 | 3.100 | 111,000 | +22,000 | 0.02% | 344,100 |
| 2016-01-12 | 2016-01-08 | 2.700 | 89,000 | +27,000 | 0.01% | 240,300 |
| 2016-01-05 | 2015-12-31 | 3.000 | 62,000 | +500 | 0.01% | 186,000 |
| 2015-12-28 | 2015-12-22 | 3.400 | 61,500 | +2,500 | 0.01% | 209,100 |
| 2015-12-23 | 2015-12-21 | 3.520 | 59,000 | +7,500 | 0.01% | 207,680 |
| 2015-12-22 | 2015-12-18 | 3.800 | 51,500 | +3,000 | 0.01% | 195,700 |
| 2015-11-12 | 2015-11-10 | 4.840 | 48,500 | -24,000 | 0.01% | 234,740 |
| 2015-10-09 | 2015-10-07 | 4.840 | 72,500 | +24,000 | 0.01% | 350,900 |
| 2015-09-09 | 2015-09-07 | 4.440 | 48,500 | -2,500 | 0.01% | 215,340 |
| 2015-09-07 | 2015-09-02 | 4.520 | 51,000 | -2,500 | 0.01% | 230,520 |
| 2015-08-19 | 2015-08-17 | 6.000 | 53,500 | -2,500 | 0.01% | 321,000 |
| 2015-07-07 | 2015-07-03 | 5.900 | 56,000 | +1,500 | 0.01% | 330,400 |
| 2015-06-12 | 2015-06-10 | 6.700 | 54,500 | -10,000 | 0.01% | 365,150 |
| 2015-05-26 | 2015-05-21 | 6.700 | 64,500 | -29,000 | 0.01% | 432,150 |
| 2015-05-22 | 2015-05-20 | 6.800 | 93,500 | -1,000 | 0.02% | 635,800 |
| 2015-05-07 | 2015-05-05 | 7.600 | 94,500 | +24,000 | 0.02% | 718,200 |
| 2015-05-06 | 2015-05-04 | 7.300 | 70,500 | +5,000 | 0.01% | 514,650 |
| 2015-05-04 | 2015-04-29 | 7.200 | 65,500 | +2,500 | 0.01% | 471,600 |
| 2015-04-30 | 2015-04-28 | 7.100 | 63,000 | -5,000 | 0.01% | 447,300 |
| 2015-04-28 | 2015-04-24 | 7.100 | 68,000 | +5,000 | 0.01% | 482,800 |
| 2015-04-27 | 2015-04-23 | 7.100 | 63,000 | -4,000 | 0.01% | 447,300 |
| 2015-04-21 | 2015-04-17 | 7.500 | 67,000 | +4,000 | 0.01% | 502,500 |
| 2015-04-16 | 2015-04-14 | 7.000 | 63,000 | +1,000 | 0.01% | 441,000 |
| 2014-12-17 | 2014-12-15 | 6.300 | 62,000 | +1,000 | 0.01% | 390,600 |
| 2014-12-11 | 2014-12-09 | 6.800 | 61,000 | +3,000 | 0.01% | 414,800 |
| 2014-12-09 | 2014-12-05 | 7.100 | 58,000 | -26,000 | 0.01% | 411,800 |
| 2014-12-08 | 2014-12-04 | 7.400 | 84,000 | +26,000 | 0.01% | 621,600 |
| 2014-11-20 | 2014-11-18 | 7.500 | 58,000 | -6,000 | 0.01% | 435,000 |
| 2014-11-18 | 2014-11-14 | 7.800 | 64,000 | -6,000 | 0.01% | 499,200 |
| 2014-11-13 | 2014-11-11 | 7.800 | 70,000 | +12,000 | 0.01% | 546,000 |
| 2014-10-22 | 2014-10-20 | 8.200 | 58,000 | -2,500 | 0.01% | 475,600 |
| 2014-10-03 | 2014-09-29 | 8.300 | 60,500 | -21,500 | 0.01% | 502,150 |
| 2014-09-26 | 2014-09-24 | 8.900 | 82,000 | +13,000 | 0.01% | 729,800 |
| 2014-09-16 | 2014-09-12 | 8.400 | 69,000 | -10,000 | 0.01% | 579,600 |
| 2014-09-03 | 2014-09-01 | 8.600 | 79,000 | -25,000 | 0.01% | 679,400 |
| 2014-09-02 | 2014-08-29 | 8.200 | 104,000 | +10,000 | 0.02% | 852,800 |
| 2014-09-01 | 2014-08-28 | 8.200 | 94,000 | +8,500 | 0.02% | 770,800 |
| 2014-08-29 | 2014-08-27 | 8.500 | 85,500 | -18,000 | 0.01% | 726,750 |
| 2014-08-27 | 2014-08-25 | 8.700 | 103,500 | +1,000 | 0.02% | 900,450 |
| 2014-08-26 | 2014-08-22 | 9.700 | 102,500 | +11,000 | 0.02% | 994,250 |
| 2014-08-25 | 2014-08-21 | 9.800 | 91,500 | +7,000 | 0.02% | 896,700 |
| 2014-08-22 | 2014-08-20 | 9.500 | 84,500 | +7,500 | 0.01% | 802,750 |
| 2014-08-14 | 2014-08-12 | 8.800 | 77,000 | +500 | 0.01% | 677,600 |
| 2014-08-12 | 2014-08-08 | 8.500 | 76,500 | +8,000 | 0.01% | 650,250 |
| 2014-08-11 | 2014-08-07 | 8.700 | 68,500 | +3,500 | 0.01% | 595,950 |
| 2014-08-08 | 2014-08-06 | 8.700 | 65,000 | +5,000 | 0.01% | 565,500 |
| 2014-08-07 | 2014-08-05 | 8.300 | 60,000 | +5,000 | 0.01% | 498,000 |
| 2014-07-30 | 2014-07-28 | 7.900 | 55,000 | +8,000 | 0.01% | 434,500 |
| 2014-07-29 | 2014-07-25 | 7.700 | 47,000 | -5,000 | 0.01% | 361,900 |
| 2014-07-10 | 2014-07-08 | 7.600 | 52,000 | -2,500 | 0.01% | 395,200 |
| 2014-06-23 | 2014-06-19 | 7.800 | 54,500 | -2,500 | 0.01% | 425,100 |
| 2014-06-13 | 2014-06-11 | 8.200 | 57,000 | -3,500 | 0.01% | 467,400 |
| 2014-06-09 | 2014-06-05 | 8.000 | 60,500 | +500 | 0.01% | 484,000 |
| 2014-06-05 | 2014-06-03 | 8.300 | 60,000 | -9,000 | 0.01% | 498,000 |
| 2014-06-04 | 2014-05-30 | 8.000 | 69,000 | +18,000 | 0.01% | 552,000 |
| 2014-04-14 | 2014-04-10 | 7.900 | 51,000 | +500 | 0.01% | 402,900 |
| 2014-04-11 | 2014-04-09 | 7.900 | 50,500 | -12,000 | 0.01% | 398,950 |
| 2014-04-09 | 2014-04-07 | 8.000 | 62,500 | -6,000 | 0.01% | 500,000 |
| 2014-04-04 | 2014-04-02 | 8.000 | 68,500 | +6,000 | 0.01% | 548,000 |
| 2014-04-03 | 2014-04-01 | 8.100 | 62,500 | -12,000 | 0.01% | 506,250 |
| 2014-03-31 | 2014-03-27 | 7.500 | 74,500 | +18,000 | 0.01% | 558,750 |
| 2014-03-28 | 2014-03-26 | 7.600 | 56,500 | -6,000 | 0.01% | 429,400 |
| 2014-03-26 | 2014-03-24 | 7.600 | 62,500 | +6,000 | 0.01% | 475,000 |
| 2014-03-25 | 2014-03-21 | 7.600 | 56,500 | +6,000 | 0.01% | 429,400 |
| 2014-03-24 | 2014-03-20 | 7.400 | 50,500 | -6,000 | 0.01% | 373,700 |
| 2014-03-20 | 2014-03-18 | 7.400 | 56,500 | +6,000 | 0.01% | 418,100 |
| 2014-03-05 | 2014-03-03 | 8.100 | 50,500 | +500 | 0.01% | 409,050 |
| 2014-02-27 | 2014-02-25 | 8.400 | 50,000 | -2,500 | 0.01% | 420,000 |
| 2014-02-24 | 2014-02-20 | 8.400 | 52,500 | +2,500 | 0.01% | 441,000 |
| 2014-01-29 | 2014-01-27 | 8.700 | 50,000 | -25,000 | 0.01% | 435,000 |
| 2014-01-27 | 2014-01-23 | 8.500 | 75,000 | -10,000 | 0.01% | 637,500 |
| 2014-01-20 | 2014-01-16 | 9.200 | 85,000 | +10,000 | 0.02% | 782,000 |
| 2014-01-17 | 2014-01-15 | 9.300 | 75,000 | -2,500 | 0.02% | 697,500 |
| 2014-01-06 | 2014-01-02 | 8.900 | 77,500 | -3,000 | 0.02% | 689,750 |
| 2013-12-13 | 2013-12-11 | 9.000 | 80,500 | -5,000 | 0.02% | 724,500 |
| 2013-12-11 | 2013-12-09 | 9.100 | 85,500 | -3,500 | 0.02% | 778,050 |
| 2013-12-06 | 2013-12-04 | 7.900 | 89,000 | +5,000 | 0.02% | 703,100 |
| 2013-11-29 | 2013-11-27 | 7.800 | 84,000 | -6,500 | 0.02% | 655,200 |
| 2013-11-27 | 2013-11-25 | 8.100 | 90,500 | +3,500 | 0.02% | 733,050 |
| 2013-11-26 | 2013-11-22 | 7.700 | 87,000 | -5,500 | 0.02% | 669,900 |
| 2013-11-01 | 2013-10-30 | 6.900 | 92,500 | +500 | 0.02% | 638,250 |
| 2013-10-31 | 2013-10-29 | 6.800 | 92,000 | -6,000 | 0.02% | 625,600 |
| 2013-10-29 | 2013-10-25 | 6.900 | 98,000 | -10,000 | 0.02% | 676,200 |
| 2013-10-28 | 2013-10-24 | 6.900 | 108,000 | -5,000 | 0.03% | 745,200 |
| 2013-10-25 | 2013-10-23 | 7.000 | 113,000 | -8,000 | 0.03% | 791,000 |
| 2013-10-24 | 2013-10-22 | 6.900 | 121,000 | -12,000 | 0.03% | 834,900 |
| 2013-10-23 | 2013-10-21 | 6.900 | 133,000 | +6,000 | 0.03% | 917,700 |
| 2013-10-22 | 2013-10-18 | 7.200 | 127,000 | -3,500 | 0.03% | 914,400 |
| 2013-10-18 | 2013-10-16 | 7.100 | 130,500 | +14,500 | 0.03% | 926,550 |
| 2013-10-17 | 2013-10-15 | 7.200 | 116,000 | +8,000 | 0.03% | 835,200 |
| 2013-10-11 | 2013-10-09 | 7.300 | 108,000 | -16,000 | 0.03% | 788,400 |
| 2013-10-10 | 2013-10-08 | 7.300 | 124,000 | -28,000 | 0.03% | 905,200 |
| 2013-10-08 | 2013-10-04 | 7.300 | 152,000 | -6,000 | 0.04% | 1,109,600 |
| 2013-10-07 | 2013-10-03 | 7.300 | 158,000 | +25,000 | 0.04% | 1,153,400 |
| 2013-10-04 | 2013-10-02 | 7.200 | 133,000 | +6,000 | 0.03% | 957,600 |
| 2013-10-03 | 2013-09-30 | 7.400 | 127,000 | -10,000 | 0.03% | 939,800 |
| 2013-09-26 | 2013-09-24 | 7.400 | 137,000 | +6,000 | 0.03% | 1,013,800 |
| 2013-09-25 | 2013-09-23 | 7.600 | 131,000 | +3,000 | 0.03% | 995,600 |
| 2013-09-24 | 2013-09-19 | 8.000 | 128,000 | +27,000 | 0.03% | 1,024,000 |
| 2013-08-26 | 2013-08-22 | 8.100 | 101,000 | +6,000 | 0.02% | 818,100 |
| 2013-08-21 | 2013-08-19 | 7.800 | 95,000 | +6,000 | 0.02% | 741,000 |
| 2013-08-16 | 2013-08-13 | 8.200 | 89,000 | +4,000 | 0.02% | 729,800 |
| 2013-08-15 | 2013-08-12 | 8.400 | 85,000 | +6,000 | 0.02% | 714,000 |
| 2013-07-26 | 2013-07-24 | 7.200 | 79,000 | -5,000 | 0.02% | 568,800 |
| 2013-07-24 | 2013-07-22 | 7.200 | 84,000 | -7,500 | 0.02% | 604,800 |
| 2013-07-22 | 2013-07-18 | 7.000 | 91,500 | -10,000 | 0.02% | 640,500 |
| 2013-07-18 | 2013-07-16 | 7.400 | 101,500 | -15,000 | 0.02% | 751,100 |
| 2013-07-17 | 2013-07-15 | 7.400 | 116,500 | -10,000 | 0.03% | 862,100 |
| 2013-07-16 | 2013-07-12 | 7.400 | 126,500 | +7,500 | 0.03% | 936,100 |
| 2013-07-15 | 2013-07-11 | 7.400 | 119,000 | -1,500 | 0.03% | 880,600 |
| 2013-07-11 | 2013-07-09 | 7.500 | 120,500 | -6,000 | 0.03% | 903,750 |
| 2013-07-10 | 2013-07-08 | 7.600 | 126,500 | -7,500 | 0.03% | 961,400 |
| 2013-07-09 | 2013-07-05 | 7.000 | 134,000 | +27,500 | 0.03% | 938,000 |
| 2013-07-05 | 2013-07-03 | 7.000 | 106,500 | -15,000 | 0.03% | 745,500 |
| 2013-07-03 | 2013-06-28 | 6.900 | 121,500 | +2,500 | 0.03% | 838,350 |
| 2013-07-02 | 2013-06-27 | 6.800 | 119,000 | -20,000 | 0.03% | 809,200 |
| 2013-06-28 | 2013-06-26 | 6.500 | 139,000 | +7,500 | 0.03% | 903,500 |
| 2013-06-27 | 2013-06-25 | 6.600 | 131,500 | -6,000 | 0.03% | 867,900 |
| 2013-06-25 | 2013-06-21 | 7.500 | 137,500 | -5,000 | 0.03% | 1,031,250 |
| 2013-06-20 | 2013-06-18 | 8.000 | 142,500 | +33,500 | 0.03% | 1,140,000 |
| 2013-06-14 | 2013-06-11 | 7.700 | 109,000 | +1,000 | 0.03% | 839,300 |
| 2013-06-06 | 2013-06-04 | 8.400 | 108,000 | -5,000 | 0.03% | 907,200 |
| 2013-06-04 | 2013-05-31 | 8.700 | 113,000 | +42,500 | 0.03% | 983,100 |
| 2013-05-29 | 2013-05-27 | 7.800 | 70,500 | -8,000 | 0.02% | 549,900 |
| 2013-05-28 | 2013-05-24 | 8.100 | 78,500 | -4,500 | 0.02% | 635,850 |
| 2013-05-27 | 2013-05-23 | 8.200 | 83,000 | +5,000 | 0.02% | 680,600 |
| 2013-05-24 | 2013-05-22 | 8.400 | 78,000 | +1,000 | 0.02% | 655,200 |
| 2013-05-22 | 2013-05-20 | 8.600 | 77,000 | +2,500 | 0.02% | 662,200 |
| 2013-05-15 | 2013-05-13 | 8.800 | 74,500 | -10,500 | 0.02% | 655,600 |
| 2013-05-13 | 2013-05-09 | 8.900 | 85,000 | -5,000 | 0.02% | 756,500 |
| 2013-05-10 | 2013-05-08 | 8.900 | 90,000 | +5,000 | 0.02% | 801,000 |
| 2013-05-09 | 2013-05-07 | 8.900 | 85,000 | +5,000 | 0.02% | 756,500 |
| 2013-04-17 | 2013-04-15 | 9.100 | 80,000 | -5,000 | 0.02% | 728,000 |
| 2013-04-10 | 2013-04-08 | 9.500 | 85,000 | -5,000 | 0.02% | 807,500 |
| 2013-04-05 | 2013-04-02 | 9.800 | 90,000 | +5,000 | 0.02% | 882,000 |
| 2013-04-03 | 2013-03-28 | 10.400 | 85,000 | -4,000 | 0.02% | 884,000 |
| 2013-04-02 | 2013-03-27 | 10.400 | 89,000 | -4,000 | 0.02% | 925,600 |
| 2013-03-15 | 2013-03-13 | 10.200 | 93,000 | -10,000 | 0.02% | 948,600 |
| 2013-03-11 | 2013-03-07 | 11.000 | 103,000 | -2,000 | 0.03% | 1,133,000 |
| 2013-03-08 | 2013-03-06 | 10.800 | 105,000 | -2,000 | 0.03% | 1,134,000 |
| 2013-03-07 | 2013-03-05 | 11.000 | 107,000 | +7,000 | 0.03% | 1,177,000 |
| 2013-03-05 | 2013-03-01 | 11.000 | 100,000 | +9,000 | 0.02% | 1,100,000 |
| 2013-02-26 | 2013-02-22 | 11.200 | 91,000 | +2,500 | 0.02% | 1,019,200 |
| 2013-02-22 | 2013-02-20 | 12.200 | 88,500 | -4,500 | 0.02% | 1,079,700 |
| 2013-02-21 | 2013-02-19 | 11.600 | 93,000 | +6,500 | 0.02% | 1,078,800 |
| 2013-02-20 | 2013-02-18 | 12.200 | 86,500 | -3,500 | 0.02% | 1,055,300 |
| 2013-02-19 | 2013-02-15 | 11.400 | 90,000 | +7,500 | 0.02% | 1,026,000 |
| 2013-02-18 | 2013-02-14 | 11.000 | 82,500 | -2,000 | 0.02% | 907,500 |
| 2013-02-14 | 2013-02-07 | 10.400 | 84,500 | +6,000 | 0.02% | 878,800 |
| 2013-02-08 | 2013-02-06 | 10.400 | 78,500 | -2,000 | 0.02% | 816,400 |
| 2013-02-07 | 2013-02-05 | 10.400 | 80,500 | +2,000 | 0.02% | 837,200 |
| 2013-02-06 | 2013-02-04 | 10.600 | 78,500 | +10,000 | 0.02% | 832,100 |
| 2013-01-28 | 2013-01-24 | 10.200 | 68,500 | -27,000 | 0.02% | 698,700 |
| 2013-01-23 | 2013-01-21 | 10.400 | 95,500 | -5,000 | 0.02% | 993,200 |
| 2013-01-18 | 2013-01-16 | 10.000 | 100,500 | +2,500 | 0.02% | 1,005,000 |
| 2013-01-17 | 2013-01-15 | 9.900 | 98,000 | -3,000 | 0.02% | 970,200 |
| 2013-01-16 | 2013-01-14 | 10.000 | 101,000 | +15,000 | 0.02% | 1,010,000 |
| 2013-01-14 | 2013-01-10 | 10.400 | 86,000 | +15,000 | 0.02% | 894,400 |
| 2013-01-11 | 2013-01-09 | 10.200 | 71,000 | +1,000 | 0.02% | 724,200 |
| 2012-12-28 | 2012-12-24 | 11.000 | 70,000 | -500 | 0.02% | 770,000 |
| 2012-12-27 | 2012-12-20 | 11.200 | 70,500 | -2,500 | 0.02% | 789,600 |
| 2012-12-20 | 2012-12-18 | 11.000 | 73,000 | -4,500 | 0.02% | 803,000 |
| 2012-12-19 | 2012-12-17 | 11.200 | 77,500 | +7,500 | 0.02% | 868,000 |
| 2012-12-17 | 2012-12-13 | 10.200 | 70,000 | +1,500 | 0.02% | 714,000 |
| 2012-12-05 | 2012-12-03 | 10.000 | 68,500 | -3,000 | 0.02% | 685,000 |
| 2012-11-30 | 2012-11-28 | 10.000 | 71,500 | -5,000 | 0.02% | 715,000 |
| 2012-11-15 | 2012-11-13 | 10.200 | 76,500 | -4,500 | 0.02% | 780,300 |
| 2012-11-06 | 2012-11-02 | 10.400 | 81,000 | +7,500 | 0.02% | 842,400 |
| 2012-11-05 | 2012-11-01 | 10.200 | 73,500 | -5,000 | 0.02% | 749,700 |
| 2012-10-12 | 2012-10-10 | 10.000 | 78,500 | -3,500 | 0.02% | 785,000 |
| 2012-10-04 | 2012-09-28 | 10.000 | 82,000 | +4,500 | 0.02% | 820,000 |
| 2012-09-10 | 2012-09-06 | 10.200 | 77,500 | +4,000 | 0.02% | 790,500 |
| 2012-08-31 | 2012-08-29 | 10.800 | 73,500 | +2,500 | 0.02% | 793,800 |
| 2012-08-28 | 2012-08-24 | 11.000 | 71,000 | +4,000 | 0.02% | 781,000 |
| 2012-06-28 | 2012-06-26 | 11.800 | 67,000 | -500 | 0.02% | 790,600 |
| 2012-06-27 | 2012-06-25 | 12.200 | 67,500 | -3,000 | 0.02% | 823,500 |
| 2012-06-12 | 2012-06-08 | 12.000 | 70,500 | +1,500 | 0.02% | 846,000 |
| 2012-06-11 | 2012-06-07 | 12.000 | 69,000 | +5,500 | 0.02% | 828,000 |
| 2012-05-25 | 2012-05-23 | 12.400 | 63,500 | -3,500 | 0.02% | 787,400 |
| 2012-05-09 | 2012-05-07 | 13.200 | 67,000 | -3,500 | 0.02% | 884,400 |
| 2012-05-02 | 2012-04-27 | 12.800 | 70,500 | +3,500 | 0.02% | 902,400 |
| 2012-04-16 | 2012-04-12 | 13.200 | 67,000 | -26,000 | 0.02% | 884,400 |
| 2012-04-10 | 2012-04-03 | 12.600 | 93,000 | -500 | 0.03% | 1,171,800 |
| 2012-03-06 | 2012-03-02 | 10.000 | 93,500 | -1,000 | 0.03% | 935,000 |
| 2012-03-02 | 2012-02-29 | 10.200 | 94,500 | -5,000 | 0.03% | 963,900 |
| 2012-02-22 | 2012-02-20 | 10.000 | 99,500 | +5,000 | 0.03% | 995,000 |
| 2012-02-16 | 2012-02-14 | 9.900 | 94,500 | -15,000 | 0.03% | 935,550 |
| 2012-02-08 | 2012-02-06 | 9.900 | 109,500 | -5,000 | 0.03% | 1,084,050 |
| 2012-02-01 | 2012-01-30 | 9.700 | 114,500 | +5,000 | 0.03% | 1,110,650 |
| 2012-01-27 | 2012-01-20 | 9.200 | 109,500 | +10,000 | 0.03% | 1,007,400 |
| 2012-01-20 | 2012-01-18 | 9.300 | 99,500 | -3,000 | 0.03% | 925,350 |
| 2012-01-19 | 2012-01-17 | 9.500 | 102,500 | -4,000 | 0.03% | 973,750 |
| 2012-01-13 | 2012-01-11 | 9.700 | 106,500 | +4,000 | 0.03% | 1,033,050 |
| 2012-01-04 | 2011-12-30 | 10.600 | 102,500 | +4,000 | 0.03% | 1,086,500 |
| 2011-12-30 | 2011-12-28 | 10.000 | 98,500 | +4,000 | 0.03% | 985,000 |
| 2011-12-23 | 2011-12-21 | 9.100 | 94,500 | -5,000 | 0.03% | 859,950 |
| 2011-12-06 | 2011-12-02 | 9.700 | 99,500 | +5,000 | 0.03% | 965,150 |
| 2011-11-14 | 2011-11-10 | 10.600 | 94,500 | -2,500 | 0.03% | 1,001,700 |
| 2011-11-09 | 2011-11-07 | 10.800 | 97,000 | -2,500 | 0.03% | 1,047,600 |
| 2011-11-08 | 2011-11-04 | 11.000 | 99,500 | +5,000 | 0.03% | 1,094,500 |
| 2011-08-31 | 2011-08-29 | 13.200 | 94,500 | -9,000 | 0.03% | 1,247,400 |
| 2011-08-23 | 2011-08-19 | 12.800 | 103,500 | +3,000 | 0.03% | 1,324,800 |
| 2011-08-18 | 2011-08-16 | 13.000 | 100,500 | +3,000 | 0.03% | 1,306,500 |
| 2011-08-11 | 2011-08-09 | 12.400 | 97,500 | -7,500 | 0.03% | 1,209,000 |
| 2011-08-10 | 2011-08-08 | 13.000 | 105,000 | -1,000 | 0.03% | 1,365,000 |
| 2011-07-29 | 2011-07-27 | 14.600 | 106,000 | -1,500 | 0.03% | 1,547,600 |
| 2011-07-28 | 2011-07-26 | 14.600 | 107,500 | +3,000 | 0.03% | 1,569,500 |
| 2011-06-28 | 2011-06-24 | 14.200 | 104,500 | -2,000 | 0.03% | 1,483,900 |
| 2011-06-27 | 2011-06-23 | 14.000 | 106,500 | +2,000 | 0.03% | 1,491,000 |
| 2011-06-21 | 2011-06-17 | 13.200 | 104,500 | -3,000 | 0.03% | 1,379,400 |
| 2011-06-20 | 2011-06-16 | 13.600 | 107,500 | -1,000 | 0.03% | 1,462,000 |
| 2011-06-13 | 2011-06-09 | 14.200 | 108,500 | -5,000 | 0.03% | 1,540,700 |
| 2011-06-08 | 2011-06-03 | 14.400 | 113,500 | +3,000 | 0.04% | 1,634,400 |
| 2011-05-31 | 2011-05-27 | 14.400 | 110,500 | -15,000 | 0.03% | 1,591,200 |
| 2011-05-24 | 2011-05-20 | 14.600 | 125,500 | -19,000 | 0.04% | 1,832,300 |
| 2011-05-20 | 2011-05-18 | 14.800 | 144,500 | -1,500 | 0.05% | 2,138,600 |
| 2011-05-18 | 2011-05-16 | 14.600 | 146,000 | +1,500 | 0.05% | 2,131,600 |
| 2011-05-16 | 2011-05-12 | 14.600 | 144,500 | -1,500 | 0.05% | 2,109,700 |
| 2011-05-13 | 2011-05-11 | 14.800 | 146,000 | +1,500 | 0.05% | 2,160,800 |
| 2011-05-09 | 2011-05-05 | 15.000 | 144,500 | -500 | 0.05% | 2,167,500 |
| 2011-05-06 | 2011-05-04 | 15.000 | 145,000 | +1,500 | 0.05% | 2,175,000 |
| 2011-05-05 | 2011-05-03 | 15.400 | 143,500 | -3,000 | 0.05% | 2,209,900 |
| 2011-05-03 | 2011-04-28 | 13.200 | 146,500 | -5,000 | 0.05% | 1,933,800 |
| 2011-04-27 | 2011-04-21 | 15.200 | 151,500 | +4,500 | 0.05% | 2,302,800 |
| 2011-04-26 | 2011-04-20 | 15.800 | 147,000 | -5,000 | 0.05% | 2,322,600 |
| 2011-04-21 | 2011-04-19 | 14.800 | 152,000 | -10,000 | 0.05% | 2,249,600 |
| 2011-04-20 | 2011-04-18 | 14.400 | 162,000 | +3,500 | 0.05% | 2,332,800 |
| 2011-04-19 | 2011-04-15 | 13.800 | 158,500 | -52,500 | 0.05% | 2,187,300 |
| 2011-04-07 | 2011-04-04 | 12.800 | 211,000 | -10,000 | 0.07% | 2,700,800 |
| 2011-03-28 | 2011-03-24 | 13.000 | 221,000 | +1,500 | 0.07% | 2,873,000 |
| 2011-03-25 | 2011-03-23 | 13.200 | 219,500 | +10,000 | 0.07% | 2,897,400 |
| 2011-03-21 | 2011-03-17 | 12.600 | 209,500 | -1,500 | 0.07% | 2,639,700 |
| 2011-03-17 | 2011-03-15 | 13.200 | 211,000 | -3,000 | 0.07% | 2,785,200 |
| 2011-03-15 | 2011-03-11 | 13.000 | 214,000 | -3,000 | 0.07% | 2,782,000 |
| 2011-03-09 | 2011-03-07 | 13.400 | 217,000 | +2,000 | 0.07% | 2,907,800 |
| 2011-03-03 | 2011-03-01 | 13.400 | 215,000 | -3,500 | 0.07% | 2,881,000 |
| 2011-02-22 | 2011-02-18 | 13.600 | 218,500 | -6,000 | 0.07% | 2,971,600 |
| 2011-02-21 | 2011-02-17 | 13.800 | 224,500 | -15,500 | 0.07% | 3,098,100 |
| 2011-02-18 | 2011-02-16 | 13.400 | 240,000 | -2,000 | 0.08% | 3,216,000 |
| 2011-02-07 | 2011-01-31 | 12.800 | 242,000 | -20,500 | 0.08% | 3,097,600 |
| 2011-01-19 | 2011-01-17 | 12.800 | 262,500 | -500 | 0.08% | 3,360,000 |
| 2010-12-30 | 2010-12-28 | 13.400 | 263,000 | -12,500 | 0.08% | 3,524,200 |
| 2010-12-23 | 2010-12-21 | 13.400 | 275,500 | +2,000 | 0.09% | 3,691,700 |
| 2010-12-22 | 2010-12-20 | 13.600 | 273,500 | -4,000 | 0.09% | 3,719,600 |
| 2010-12-20 | 2010-12-16 | 13.400 | 277,500 | -8,000 | 0.09% | 3,718,500 |
| 2010-12-16 | 2010-12-14 | 13.400 | 285,500 | +2,500 | 0.09% | 3,825,700 |
| 2010-12-10 | 2010-12-08 | 14.000 | 283,000 | +5,000 | 0.09% | 3,962,000 |
| 2010-12-08 | 2010-12-06 | 14.000 | 278,000 | +6,500 | 0.09% | 3,892,000 |
| 2010-12-07 | 2010-12-03 | 13.600 | 271,500 | -32,000 | 0.09% | 3,692,400 |
| 2010-12-06 | 2010-12-02 | 14.000 | 303,500 | +31,500 | 0.10% | 4,249,000 |
| 2010-12-03 | 2010-12-01 | 13.800 | 272,000 | -2,500 | 0.09% | 3,753,600 |
| 2010-11-30 | 2010-11-26 | 13.200 | 274,500 | -10,000 | 0.09% | 3,623,400 |
| 2010-11-26 | 2010-11-24 | 12.800 | 284,500 | -4,000 | 0.09% | 3,641,600 |
| 2010-11-25 | 2010-11-23 | 12.600 | 288,500 | +3,500 | 0.09% | 3,635,100 |
| 2010-11-23 | 2010-11-19 | 13.000 | 285,000 | +5,000 | 0.09% | 3,705,000 |
| 2010-11-22 | 2010-11-18 | 13.000 | 280,000 | +5,500 | 0.09% | 3,640,000 |
| 2010-11-19 | 2010-11-17 | 13.000 | 274,500 | -500 | 0.09% | 3,568,500 |
| 2010-11-18 | 2010-11-16 | 13.000 | 275,000 | +1,500 | 0.09% | 3,575,000 |
| 2010-11-16 | 2010-11-12 | 13.200 | 273,500 | +1,500 | 0.09% | 3,610,200 |
| 2010-11-15 | 2010-11-11 | 13.400 | 272,000 | +9,500 | 0.09% | 3,644,800 |
| 2010-11-10 | 2010-11-08 | 14.000 | 262,500 | +2,000 | 0.09% | 3,675,000 |
| 2010-11-09 | 2010-11-05 | 13.600 | 260,500 | -8,500 | 0.09% | 3,542,800 |
| 2010-11-05 | 2010-11-03 | 13.600 | 269,000 | +20,000 | 0.09% | 3,658,400 |
| 2010-11-04 | 2010-11-02 | 13.800 | 249,000 | +36,500 | 0.08% | 3,436,200 |
| 2010-11-03 | 2010-11-01 | 14.000 | 212,500 | -1,000 | 0.07% | 2,975,000 |
| 2010-11-02 | 2010-10-29 | 13.800 | 213,500 | -1,500 | 0.07% | 2,946,300 |
| 2010-10-29 | 2010-10-27 | 13.400 | 215,000 | -1,000 | 0.07% | 2,881,000 |
| 2010-10-27 | 2010-10-25 | 13.600 | 216,000 | -1,000 | 0.07% | 2,937,600 |
| 2010-10-25 | 2010-10-21 | 13.400 | 217,000 | +1,000 | 0.07% | 2,907,800 |
| 2010-10-20 | 2010-10-18 | 13.600 | 216,000 | -500 | 0.07% | 2,937,600 |
| 2010-10-19 | 2010-10-15 | 14.000 | 216,500 | +13,500 | 0.07% | 3,031,000 |
| 2010-10-12 | 2010-10-08 | 14.000 | 203,000 | -40,000 | 0.07% | 2,842,000 |
| 2010-10-11 | 2010-10-07 | 13.800 | 243,000 | -500 | 0.08% | 3,353,400 |
| 2010-10-08 | 2010-10-06 | 13.800 | 243,500 | -1,000 | 0.08% | 3,360,300 |
| 2010-10-07 | 2010-10-05 | 13.600 | 244,500 | +1,500 | 0.08% | 3,325,200 |
| 2010-10-06 | 2010-10-04 | 13.400 | 243,000 | -14,500 | 0.08% | 3,256,200 |
| 2010-10-05 | 2010-09-30 | 13.200 | 257,500 | +7,500 | 0.08% | 3,399,000 |
| 2010-09-29 | 2010-09-27 | 13.000 | 250,000 | -3,000 | 0.08% | 3,250,000 |
| 2010-09-28 | 2010-09-24 | 13.000 | 253,000 | +3,000 | 0.08% | 3,289,000 |
| 2010-09-27 | 2010-09-22 | 13.000 | 250,000 | -5,000 | 0.08% | 3,250,000 |
| 2010-09-22 | 2010-09-20 | 13.000 | 255,000 | +11,000 | 0.08% | 3,315,000 |
| 2010-09-21 | 2010-09-17 | 13.400 | 244,000 | -6,500 | 0.08% | 3,269,600 |
| 2010-09-14 | 2010-09-10 | 13.000 | 250,500 | -500 | 0.08% | 3,256,500 |
| 2010-09-13 | 2010-09-09 | 12.800 | 251,000 | +5,000 | 0.08% | 3,212,800 |
| 2010-09-10 | 2010-09-08 | 12.800 | 246,000 | +2,500 | 0.08% | 3,148,800 |
| 2010-09-08 | 2010-09-06 | 13.200 | 243,500 | +500 | 0.08% | 3,214,200 |
| 2010-09-06 | 2010-09-02 | 13.200 | 243,000 | -5,000 | 0.08% | 3,207,600 |
| 2010-09-03 | 2010-09-01 | 12.800 | 248,000 | +5,000 | 0.08% | 3,174,400 |
| 2010-09-02 | 2010-08-31 | 13.200 | 243,000 | +50,000 | 0.08% | 3,207,600 |
| 2010-08-30 | 2010-08-26 | 13.200 | 193,000 | -5,000 | 0.06% | 2,547,600 |
| 2010-08-24 | 2010-08-20 | 13.400 | 198,000 | -2,500 | 0.06% | 2,653,200 |
| 2010-08-20 | 2010-08-18 | 13.400 | 200,500 | -1,500 | 0.07% | 2,686,700 |
| 2010-08-12 | 2010-08-10 | 13.800 | 202,000 | +2,500 | 0.07% | 2,787,600 |
| 2010-08-11 | 2010-08-09 | 13.800 | 199,500 | +5,000 | 0.07% | 2,753,100 |
| 2010-08-09 | 2010-08-05 | 14.000 | 194,500 | +1,500 | 0.06% | 2,723,000 |
| 2010-08-05 | 2010-08-03 | 14.200 | 193,000 | +1,000 | 0.06% | 2,740,600 |
| 2010-08-04 | 2010-08-02 | 14.600 | 192,000 | -5,000 | 0.06% | 2,803,200 |
| 2010-08-03 | 2010-07-30 | 13.600 | 197,000 | -5,000 | 0.06% | 2,679,200 |
| 2010-07-30 | 2010-07-28 | 13.400 | 202,000 | +6,000 | 0.07% | 2,706,800 |
| 2010-07-29 | 2010-07-27 | 14.000 | 196,000 | -18,500 | 0.06% | 2,744,000 |
| 2010-07-28 | 2010-07-26 | 14.200 | 214,500 | +3,500 | 0.07% | 3,045,900 |
| 2010-07-27 | 2010-07-23 | 13.400 | 211,000 | +5,000 | 0.07% | 2,827,400 |
| 2010-07-26 | 2010-07-22 | 13.200 | 206,000 | -7,500 | 0.07% | 2,719,200 |
| 2010-07-05 | 2010-06-30 | 13.600 | 213,500 | -500 | 0.07% | 2,903,600 |
| 2010-06-29 | 2010-06-25 | 13.600 | 214,000 | +2,500 | 0.07% | 2,910,400 |
| 2010-06-24 | 2010-06-22 | 13.800 | 211,500 | +6,500 | 0.07% | 2,918,700 |
| 2010-06-23 | 2010-06-21 | 14.000 | 205,000 | -2,500 | 0.07% | 2,870,000 |
| 2010-06-21 | 2010-06-17 | 13.800 | 207,500 | +2,500 | 0.07% | 2,863,500 |
| 2010-06-17 | 2010-06-14 | 13.600 | 205,000 | -500 | 0.07% | 2,788,000 |
| 2010-06-04 | 2010-06-02 | 13.600 | 205,500 | -5,000 | 0.07% | 2,794,800 |
| 2010-06-02 | 2010-05-31 | 13.800 | 210,500 | +500 | 0.07% | 2,904,900 |
| 2010-06-01 | 2010-05-28 | 14.400 | 210,000 | +4,500 | 0.07% | 3,024,000 |
| 2010-05-31 | 2010-05-27 | 13.600 | 205,500 | -500 | 0.07% | 2,794,800 |
| 2010-05-27 | 2010-05-25 | 12.800 | 206,000 | -1,500 | 0.07% | 2,636,800 |
| 2010-05-26 | 2010-05-24 | 13.600 | 207,500 | +500 | 0.07% | 2,822,000 |
| 2010-05-25 | 2010-05-20 | 13.800 | 207,000 | +1,000 | 0.07% | 2,856,600 |
| 2010-05-18 | 2010-05-14 | 15.200 | 206,000 | +8,500 | 0.07% | 3,131,200 |
| 2010-05-10 | 2010-05-06 | 14.800 | 197,500 | +2,500 | 0.06% | 2,923,000 |
| 2010-05-07 | 2010-05-05 | 15.800 | 195,000 | +3,000 | 0.06% | 3,081,000 |
| 2010-05-06 | 2010-05-04 | 16.400 | 192,000 | -2,500 | 0.06% | 3,148,800 |
| 2010-05-04 | 2010-04-30 | 16.200 | 194,500 | -3,500 | 0.06% | 3,150,900 |
| 2010-04-30 | 2010-04-28 | 16.000 | 198,000 | +1,500 | 0.06% | 3,168,000 |
| 2010-04-29 | 2010-04-27 | 16.400 | 196,500 | +4,000 | 0.06% | 3,222,600 |
| 2010-04-28 | 2010-04-26 | 16.800 | 192,500 | -9,000 | 0.06% | 3,234,000 |
| 2010-04-27 | 2010-04-23 | 16.800 | 201,500 | -2,500 | 0.07% | 3,385,200 |
| 2010-04-26 | 2010-04-22 | 16.600 | 204,000 | -11,500 | 0.07% | 3,386,400 |
| 2010-04-23 | 2010-04-21 | 16.600 | 215,500 | -8,500 | 0.07% | 3,577,300 |
| 2010-04-22 | 2010-04-20 | 15.600 | 224,000 | +5,500 | 0.07% | 3,494,400 |
| 2010-04-21 | 2010-04-19 | 15.400 | 218,500 | +8,000 | 0.07% | 3,364,900 |
| 2010-04-20 | 2010-04-16 | 16.000 | 210,500 | +6,500 | 0.07% | 3,368,000 |
| 2010-04-19 | 2010-04-15 | 16.400 | 204,000 | +6,500 | 0.07% | 3,345,600 |
| 2010-04-16 | 2010-04-14 | 16.600 | 197,500 | +4,000 | 0.06% | 3,278,500 |
| 2010-04-14 | 2010-04-12 | 17.200 | 193,500 | -20,500 | 0.06% | 3,328,200 |
| 2010-04-13 | 2010-04-09 | 17.000 | 214,000 | +18,000 | 0.07% | 3,638,000 |
| 2010-04-09 | 2010-04-07 | 17.000 | 196,000 | -1,500 | 0.06% | 3,332,000 |
| 2010-04-08 | 2010-04-01 | 16.600 | 197,500 | +18,000 | 0.06% | 3,278,500 |
| 2010-03-31 | 2010-03-29 | 17.800 | 179,500 | -3,500 | 0.06% | 3,195,100 |
| 2010-03-29 | 2010-03-25 | 18.200 | 183,000 | +17,500 | 0.06% | 3,330,600 |
| 2010-03-25 | 2010-03-23 | 17.800 | 165,500 | -1,000 | 0.05% | 2,945,900 |
| 2010-03-24 | 2010-03-22 | 19.600 | 166,500 | -13,500 | 0.05% | 3,263,400 |
| 2010-03-23 | 2010-03-19 | 19.000 | 180,000 | +46,000 | 0.06% | 3,420,000 |
| 2010-03-22 | 2010-03-18 | 18.200 | 134,000 | -14,500 | 0.04% | 2,438,800 |
| 2010-03-19 | 2010-03-17 | 17.800 | 148,500 | -26,500 | 0.05% | 2,643,300 |
| 2010-03-18 | 2010-03-16 | 17.400 | 175,000 | +6,500 | 0.06% | 3,045,000 |
| 2010-03-16 | 2010-03-12 | 15.600 | 168,500 | -3,000 | 0.06% | 2,628,600 |
| 2010-03-15 | 2010-03-11 | 15.400 | 171,500 | +10,000 | 0.06% | 2,641,100 |
| 2010-03-12 | 2010-03-10 | 15.600 | 161,500 | -2,000 | 0.05% | 2,519,400 |
| 2010-03-11 | 2010-03-09 | 15.600 | 163,500 | +5,000 | 0.05% | 2,550,600 |
| 2010-03-10 | 2010-03-08 | 15.800 | 158,500 | +2,500 | 0.05% | 2,504,300 |
| 2010-03-09 | 2010-03-05 | 16.000 | 156,000 | +9,500 | 0.05% | 2,496,000 |
| 2010-03-05 | 2010-03-03 | 15.600 | 146,500 | +5,000 | 0.05% | 2,285,400 |
| 2010-03-04 | 2010-03-02 | 15.800 | 141,500 | -2,500 | 0.05% | 2,235,700 |
| 2010-03-02 | 2010-02-26 | 15.600 | 144,000 | +2,000 | 0.05% | 2,246,400 |
| 2010-03-01 | 2010-02-25 | 15.400 | 142,000 | +1,500 | 0.05% | 2,186,800 |
| 2010-02-26 | 2010-02-24 | 15.800 | 140,500 | +1,000 | 0.05% | 2,219,900 |
| 2010-02-25 | 2010-02-23 | 16.000 | 139,500 | +500 | 0.05% | 2,232,000 |
| 2010-02-23 | 2010-02-19 | 16.000 | 139,000 | -2,500 | 0.05% | 2,224,000 |
| 2010-02-19 | 2010-02-17 | 16.400 | 141,500 | +5,000 | 0.05% | 2,320,600 |
| 2010-02-18 | 2010-02-12 | 16.200 | 136,500 | +500 | 0.04% | 2,211,300 |
| 2010-02-17 | 2010-02-11 | 16.000 | 136,000 | +5,000 | 0.04% | 2,176,000 |
| 2010-02-11 | 2010-02-09 | 16.200 | 131,000 | -1,000 | 0.04% | 2,122,200 |
| 2010-02-10 | 2010-02-08 | 16.400 | 132,000 | -4,500 | 0.04% | 2,164,800 |
| 2010-02-09 | 2010-02-05 | 17.200 | 136,500 | -5,000 | 0.04% | 2,347,800 |
| 2010-02-05 | 2010-02-03 | 17.800 | 141,500 | +2,000 | 0.05% | 2,518,700 |
| 2010-02-04 | 2010-02-02 | 17.800 | 139,500 | +3,500 | 0.05% | 2,483,100 |
| 2010-02-03 | 2010-02-01 | 17.400 | 136,000 | -5,000 | 0.04% | 2,366,400 |
| 2010-01-28 | 2010-01-26 | 17.000 | 141,000 | +4,000 | 0.05% | 2,397,000 |
| 2010-01-27 | 2010-01-25 | 17.400 | 137,000 | -2,500 | 0.04% | 2,383,800 |
| 2010-01-26 | 2010-01-22 | 16.600 | 139,500 | +2,500 | 0.05% | 2,315,700 |
| 2010-01-25 | 2010-01-21 | 16.400 | 137,000 | -1,000 | 0.04% | 2,246,800 |
| 2010-01-22 | 2010-01-20 | 17.600 | 138,000 | +10,500 | 0.05% | 2,428,800 |
| 2010-01-21 | 2010-01-19 | 18.000 | 127,500 | +4,000 | 0.04% | 2,295,000 |
| 2010-01-20 | 2010-01-18 | 18.000 | 123,500 | -1,500 | 0.04% | 2,223,000 |
| 2010-01-19 | 2010-01-15 | 18.200 | 125,000 | -1,000 | 0.04% | 2,275,000 |
| 2010-01-18 | 2010-01-14 | 18.000 | 126,000 | +4,000 | 0.04% | 2,268,000 |
| 2010-01-15 | 2010-01-13 | 17.600 | 122,000 | +2,000 | 0.04% | 2,147,200 |
| 2010-01-14 | 2010-01-12 | 19.800 | 120,000 | -3,500 | 0.04% | 2,376,000 |
| 2010-01-11 | 2010-01-07 | 19.800 | 123,500 | -6,000 | 0.04% | 2,445,300 |
| 2010-01-08 | 2010-01-06 | 19.200 | 129,500 | +3,000 | 0.04% | 2,486,400 |
| 2010-01-07 | 2010-01-05 | 18.400 | 126,500 | +2,000 | 0.04% | 2,327,600 |
| 2010-01-06 | 2010-01-04 | 17.400 | 124,500 | -3,500 | 0.04% | 2,166,300 |
| 2010-01-05 | 2009-12-31 | 16.000 | 128,000 | +2,500 | 0.04% | 2,048,000 |
| 2009-12-30 | 2009-12-28 | 15.600 | 125,500 | -2,500 | 0.04% | 1,957,800 |
| 2009-12-23 | 2009-12-21 | 16.400 | 128,000 | -500 | 0.04% | 2,099,200 |
| 2009-12-22 | 2009-12-18 | 16.400 | 128,500 | -500 | 0.04% | 2,107,400 |
| 2009-12-21 | 2009-12-17 | 15.600 | 129,000 | -5,000 | 0.04% | 2,012,400 |
| 2009-12-18 | 2009-12-16 | 15.800 | 134,000 | +1,000 | 0.04% | 2,117,200 |
| 2009-12-16 | 2009-12-14 | 15.800 | 133,000 | -2,500 | 0.04% | 2,101,400 |
| 2009-12-15 | 2009-12-11 | 15.600 | 135,500 | +2,000 | 0.04% | 2,113,800 |
| 2009-12-14 | 2009-12-10 | 15.200 | 133,500 | +5,500 | 0.04% | 2,029,200 |
| 2009-12-11 | 2009-12-09 | 15.600 | 128,000 | -1,500 | 0.04% | 1,996,800 |
| 2009-12-10 | 2009-12-08 | 16.000 | 129,500 | -500 | 0.04% | 2,072,000 |
| 2009-12-09 | 2009-12-07 | 16.400 | 130,000 | -8,500 | 0.04% | 2,132,000 |
| 2009-12-08 | 2009-12-04 | 15.400 | 138,500 | +1,000 | 0.05% | 2,132,900 |
| 2009-12-07 | 2009-12-03 | 14.600 | 137,500 | -5,000 | 0.04% | 2,007,500 |
| 2009-12-03 | 2009-12-01 | 14.000 | 142,500 | -10,000 | 0.05% | 1,995,000 |
| 2009-11-26 | 2009-11-24 | 14.200 | 152,500 | -2,500 | 0.05% | 2,165,500 |
| 2009-11-25 | 2009-11-23 | 14.200 | 155,000 | +1,500 | 0.05% | 2,201,000 |
| 2009-11-24 | 2009-11-20 | 14.200 | 153,500 | +2,000 | 0.05% | 2,179,700 |
| 2009-11-19 | 2009-11-17 | 14.800 | 151,500 | +4,500 | 0.05% | 2,242,200 |
| 2009-11-18 | 2009-11-16 | 14.800 | 147,000 | -1,500 | 0.05% | 2,175,600 |
| 2009-11-17 | 2009-11-13 | 13.800 | 148,500 | -500 | 0.05% | 2,049,300 |
| 2009-11-13 | 2009-11-11 | 13.800 | 149,000 | +1,500 | 0.05% | 2,056,200 |
| 2009-11-12 | 2009-11-10 | 13.800 | 147,500 | -1,500 | 0.05% | 2,035,500 |
| 2009-11-04 | 2009-11-02 | 13.400 | 149,000 | -1,500 | 0.05% | 1,996,600 |
| 2009-11-03 | 2009-10-30 | 13.400 | 150,500 | -5,000 | 0.05% | 2,016,700 |
| 2009-10-30 | 2009-10-28 | 13.400 | 155,500 | +3,000 | 0.05% | 2,083,700 |
| 2009-10-27 | 2009-10-22 | 14.200 | 152,500 | -1,000 | 0.05% | 2,165,500 |
| 2009-10-22 | 2009-10-20 | 13.600 | 153,500 | +1,000 | 0.05% | 2,087,600 |
| 2009-10-21 | 2009-10-19 | 14.000 | 152,500 | +6,000 | 0.05% | 2,135,000 |
| 2009-10-20 | 2009-10-16 | 14.200 | 146,500 | -10,500 | 0.05% | 2,080,300 |
| 2009-10-16 | 2009-10-14 | 13.000 | 157,000 | -1,000 | 0.05% | 2,041,000 |
| 2009-10-15 | 2009-10-13 | 13.000 | 158,000 | +5,000 | 0.05% | 2,054,000 |
| 2009-10-14 | 2009-10-12 | 12.800 | 153,000 | -5,000 | 0.05% | 1,958,400 |
| 2009-10-13 | 2009-10-09 | 13.000 | 158,000 | -1,000 | 0.05% | 2,054,000 |
| 2009-10-09 | 2009-10-07 | 13.000 | 159,000 | +8,000 | 0.05% | 2,067,000 |
| 2009-10-06 | 2009-10-02 | 12.600 | 151,000 | -5,000 | 0.05% | 1,902,600 |
| 2009-10-05 | 2009-09-30 | 12.600 | 156,000 | +5,000 | 0.05% | 1,965,600 |
| 2009-09-29 | 2009-09-25 | 13.600 | 151,000 | -17,500 | 0.05% | 2,053,600 |
| 2009-09-25 | 2009-09-23 | 13.000 | 168,500 | -1,000 | 0.06% | 2,190,500 |
| 2009-09-24 | 2009-09-22 | 13.200 | 169,500 | -5,000 | 0.06% | 2,237,400 |
| 2009-09-23 | 2009-09-21 | 12.400 | 174,500 | -3,500 | 0.06% | 2,163,800 |
| 2009-09-22 | 2009-09-18 | 12.800 | 178,000 | -26,500 | 0.06% | 2,278,400 |
| 2009-09-21 | 2009-09-17 | 12.400 | 204,500 | +21,000 | 0.07% | 2,535,800 |
| 2009-09-18 | 2009-09-16 | 12.800 | 183,500 | -17,500 | 0.06% | 2,348,800 |
| 2009-09-16 | 2009-09-14 | 12.000 | 201,000 | +1,500 | 0.07% | 2,412,000 |
| 2009-09-14 | 2009-09-10 | 12.200 | 199,500 | -2,000 | 0.07% | 2,433,900 |
| 2009-09-11 | 2009-09-09 | 12.800 | 201,500 | -9,000 | 0.07% | 2,579,200 |
| 2009-09-10 | 2009-09-08 | 13.200 | 210,500 | +21,500 | 0.07% | 2,778,600 |
| 2009-09-09 | 2009-09-07 | 13.600 | 189,000 | +4,500 | 0.06% | 2,570,400 |
| 2009-09-08 | 2009-09-04 | 13.800 | 184,500 | +4,000 | 0.06% | 2,546,100 |
| 2009-09-07 | 2009-09-03 | 14.000 | 180,500 | -2,500 | 0.06% | 2,527,000 |
| 2009-09-04 | 2009-09-02 | 14.000 | 183,000 | -7,000 | 0.06% | 2,562,000 |
| 2009-09-01 | 2009-08-28 | 13.400 | 190,000 | +2,000 | 0.06% | 2,546,000 |
| 2009-08-31 | 2009-08-27 | 13.800 | 188,000 | +5,500 | 0.06% | 2,594,400 |
| 2009-08-28 | 2009-08-26 | 14.200 | 182,500 | +10,000 | 0.06% | 2,591,500 |
| 2009-08-27 | 2009-08-25 | 14.200 | 172,500 | -6,000 | 0.06% | 2,449,500 |
| 2009-08-26 | 2009-08-24 | 14.200 | 178,500 | -5,000 | 0.06% | 2,534,700 |
| 2009-08-25 | 2009-08-21 | 14.200 | 183,500 | +9,500 | 0.06% | 2,605,700 |
| 2009-08-21 | 2009-08-19 | 14.400 | 174,000 | +10,000 | 0.06% | 2,505,600 |
| 2009-08-20 | 2009-08-18 | 15.600 | 164,000 | +4,000 | 0.05% | 2,558,400 |
| 2009-08-19 | 2009-08-17 | 16.200 | 160,000 | +2,000 | 0.05% | 2,592,000 |
| 2009-08-12 | 2009-08-10 | 17.400 | 158,000 | +3,500 | 0.05% | 2,749,200 |
| 2009-08-10 | 2009-08-06 | 18.200 | 154,500 | -1,000 | 0.05% | 2,811,900 |
| 2009-08-07 | 2009-08-05 | 18.600 | 155,500 | +1,000 | 0.05% | 2,892,300 |
| 2009-08-06 | 2009-08-04 | 18.400 | 154,500 | +1,000 | 0.05% | 2,842,800 |
| 2009-08-04 | 2009-07-31 | 19.600 | 153,500 | +6,500 | 0.05% | 3,008,600 |
| 2009-08-03 | 2009-07-30 | 20.200 | 147,000 | -5,500 | 0.05% | 2,969,400 |
| 2009-07-31 | 2009-07-29 | 20.400 | 152,500 | -28,500 | 0.05% | 3,111,000 |
| 2009-07-30 | 2009-07-28 | 19.400 | 181,000 | +13,500 | 0.06% | 3,511,400 |
| 2009-07-29 | 2009-07-27 | 19.200 | 167,500 | -37,000 | 0.05% | 3,216,000 |
| 2009-07-28 | 2009-07-24 | 19.400 | 204,500 | +4,000 | 0.07% | 3,967,300 |
| 2009-07-27 | 2009-07-23 | 18.800 | 200,500 | -1,000 | 0.07% | 3,769,400 |
| 2009-07-24 | 2009-07-22 | 19.200 | 201,500 | -95,000 | 0.07% | 3,868,800 |
| 2009-07-23 | 2009-07-21 | 19.800 | 296,500 | +500 | 0.10% | 5,870,700 |
| 2009-07-20 | 2009-07-16 | 19.400 | 296,000 | -7,000 | 0.10% | 5,742,400 |
| 2009-07-17 | 2009-07-15 | 19.200 | 303,000 | +3,500 | 0.10% | 5,817,600 |
| 2009-07-16 | 2009-07-14 | 17.800 | 299,500 | +2,500 | 0.10% | 5,331,100 |
| 2009-07-14 | 2009-07-10 | 18.000 | 297,000 | +1,500 | 0.10% | 5,346,000 |
| 2009-07-10 | 2009-07-08 | 17.800 | 295,500 | -2,500 | 0.10% | 5,259,900 |
| 2009-07-08 | 2009-07-06 | 18.200 | 298,000 | +2,500 | 0.10% | 5,423,600 |
| 2009-07-07 | 2009-07-03 | 17.800 | 295,500 | +5,000 | 0.10% | 5,259,900 |
| 2009-07-06 | 2009-07-02 | 17.400 | 290,500 | -2,500 | 0.10% | 5,054,700 |
| 2009-07-03 | 2009-06-30 | 18.000 | 293,000 | -500 | 0.10% | 5,274,000 |
| 2009-07-02 | 2009-06-29 | 18.800 | 293,500 | -3,500 | 0.10% | 5,517,800 |
| 2009-06-30 | 2009-06-26 | 18.800 | 297,000 | -4,000 | 0.10% | 5,583,600 |
| 2009-06-29 | 2009-06-25 | 19.200 | 301,000 | +9,000 | 0.10% | 5,779,200 |
| 2009-06-26 | 2009-06-24 | 18.600 | 292,000 | -21,000 | 0.10% | 5,431,200 |
| 2009-06-25 | 2009-06-23 | 16.600 | 313,000 | +10,500 | 0.10% | 5,195,800 |
| 2009-06-24 | 2009-06-22 | 17.800 | 302,500 | -101,500 | 0.10% | 5,384,500 |
| 2009-06-23 | 2009-06-19 | 18.200 | 404,000 | -9,000 | 0.13% | 7,352,800 |
| 2009-06-22 | 2009-06-18 | 18.200 | 413,000 | +114,000 | 0.14% | 7,516,600 |
| 2009-06-19 | 2009-06-17 | 18.800 | 299,000 | -2,000 | 0.10% | 5,621,200 |
| 2009-06-17 | 2009-06-15 | 19.800 | 301,000 | -7,500 | 0.10% | 5,959,800 |
| 2009-06-16 | 2009-06-12 | 20.200 | 308,500 | -21,500 | 0.10% | 6,231,700 |
| 2009-06-15 | 2009-06-11 | 20.400 | 330,000 | -1,500 | 0.11% | 6,732,000 |
| 2009-06-12 | 2009-06-10 | 20.400 | 331,500 | +4,000 | 0.11% | 6,762,600 |
| 2009-06-11 | 2009-06-09 | 20.400 | 327,500 | -3,000 | 0.11% | 6,681,000 |
| 2009-06-10 | 2009-06-08 | 20.800 | 330,500 | -14,000 | 0.11% | 6,874,400 |
| 2009-06-09 | 2009-06-05 | 20.800 | 344,500 | -6,000 | 0.11% | 7,165,600 |
| 2009-06-08 | 2009-06-04 | 20.000 | 350,500 | -2,500 | 0.12% | 7,010,000 |
| 2009-06-05 | 2009-06-03 | 20.400 | 353,000 | +8,000 | 0.12% | 7,201,200 |
| 2009-06-04 | 2009-06-02 | 20.800 | 345,000 | +19,000 | 0.11% | 7,176,000 |
| 2009-06-03 | 2009-06-01 | 21.000 | 326,000 | +9,000 | 0.11% | 6,846,000 |
| 2009-06-02 | 2009-05-29 | 20.400 | 317,000 | +9,500 | 0.11% | 6,466,800 |
| 2009-06-01 | 2009-05-27 | 20.600 | 307,500 | +21,000 | 0.10% | 6,334,500 |
| 2009-05-29 | 2009-05-26 | 21.200 | 286,500 | +7,500 | 0.10% | 6,073,800 |
| 2009-05-27 | 2009-05-25 | 19.200 | 279,000 | +16,500 | 0.09% | 5,356,800 |
| 2009-05-26 | 2009-05-22 | 19.200 | 262,500 | +24,000 | 0.09% | 5,040,000 |
| 2009-05-25 | 2009-05-21 | 20.400 | 238,500 | +17,500 | 0.08% | 4,865,400 |
| 2009-05-22 | 2009-05-20 | 19.000 | 221,000 | +65,000 | 0.07% | 4,199,000 |
| 2009-05-21 | 2009-05-19 | 16.200 | 156,000 | +18,000 | 0.05% | 2,527,200 |
| 2009-05-20 | 2009-05-18 | 15.800 | 138,000 | +3,500 | 0.05% | 2,180,400 |
| 2009-05-19 | 2009-05-15 | 15.800 | 134,500 | +4,000 | 0.04% | 2,125,100 |
| 2009-05-18 | 2009-05-14 | 15.600 | 130,500 | -6,000 | 0.04% | 2,035,800 |
| 2009-05-15 | 2009-05-13 | 15.800 | 136,500 | +9,000 | 0.05% | 2,156,700 |
| 2009-05-14 | 2009-05-12 | 15.400 | 127,500 | +2,000 | 0.04% | 1,963,500 |
| 2009-05-13 | 2009-05-11 | 15.800 | 125,500 | -4,000 | 0.04% | 1,982,900 |
| 2009-05-12 | 2009-05-08 | 16.400 | 129,500 | +14,000 | 0.04% | 2,123,800 |
| 2009-05-11 | 2009-05-07 | 15.800 | 115,500 | -13,500 | 0.04% | 1,824,900 |
| 2009-05-08 | 2009-05-06 | 16.600 | 129,000 | +8,000 | 0.04% | 2,141,400 |
| 2009-05-07 | 2009-05-05 | 15.000 | 121,000 | +9,000 | 0.04% | 1,815,000 |
| 2009-05-06 | 2009-05-04 | 15.200 | 112,000 | -9,500 | 0.04% | 1,702,400 |
| 2009-05-05 | 2009-04-30 | 14.400 | 121,500 | +14,500 | 0.04% | 1,749,600 |
| 2009-05-04 | 2009-04-29 | 14.400 | 107,000 | +2,500 | 0.04% | 1,540,800 |
| 2009-04-30 | 2009-04-28 | 14.000 | 104,500 | -1,500 | 0.03% | 1,463,000 |
| 2009-04-29 | 2009-04-27 | 14.600 | 106,000 | -2,500 | 0.04% | 1,547,600 |
| 2009-04-27 | 2009-04-23 | 14.600 | 108,500 | +1,500 | 0.04% | 1,584,100 |
| 2009-04-24 | 2009-04-22 | 14.400 | 107,000 | -2,500 | 0.04% | 1,540,800 |
| 2009-04-23 | 2009-04-21 | 14.800 | 109,500 | -6,000 | 0.04% | 1,620,600 |
| 2009-04-22 | 2009-04-20 | 15.200 | 115,500 | -2,500 | 0.04% | 1,755,600 |
| 2009-04-21 | 2009-04-17 | 15.000 | 118,000 | -6,500 | 0.04% | 1,770,000 |
| 2009-04-20 | 2009-04-16 | 15.400 | 124,500 | +20,500 | 0.04% | 1,917,300 |
| 2009-04-17 | 2009-04-15 | 14.600 | 104,000 | +9,000 | 0.03% | 1,518,400 |
| 2009-04-16 | 2009-04-14 | 15.000 | 95,000 | -10,000 | 0.03% | 1,425,000 |
| 2009-04-15 | 2009-04-09 | 14.400 | 105,000 | +2,500 | 0.03% | 1,512,000 |
| 2009-04-14 | 2009-04-08 | 14.400 | 102,500 | +5,000 | 0.03% | 1,476,000 |
| 2009-04-09 | 2009-04-07 | 15.000 | 97,500 | +4,500 | 0.03% | 1,462,500 |
| 2009-04-07 | 2009-04-03 | 15.400 | 93,000 | -3,500 | 0.03% | 1,432,200 |
| 2009-04-06 | 2009-04-02 | 15.400 | 96,500 | +7,000 | 0.03% | 1,486,100 |
| 2009-04-03 | 2009-04-01 | 15.000 | 89,500 | +7,500 | 0.03% | 1,342,500 |
| 2009-04-02 | 2009-03-31 | 15.000 | 82,000 | -6,000 | 0.03% | 1,230,000 |
| 2009-04-01 | 2009-03-30 | 15.400 | 88,000 | -5,000 | 0.03% | 1,355,200 |
| 2009-03-30 | 2009-03-26 | 16.200 | 93,000 | +3,500 | 0.03% | 1,506,600 |
| 2009-03-27 | 2009-03-25 | 16.200 | 89,500 | +1,500 | 0.03% | 1,449,900 |
| 2009-03-26 | 2009-03-24 | 16.400 | 88,000 | +8,500 | 0.03% | 1,443,200 |
| 2009-03-25 | 2009-03-23 | 16.400 | 79,500 | -100,500 | 0.03% | 1,303,800 |
| 2009-03-24 | 2009-03-20 | 16.000 | 180,000 | +3,500 | 0.06% | 2,880,000 |
| 2009-03-23 | 2009-03-19 | 15.800 | 176,500 | +5,000 | 0.06% | 2,788,700 |
| 2009-03-20 | 2009-03-18 | 16.000 | 171,500 | +5,000 | 0.06% | 2,744,000 |
| 2009-03-19 | 2009-03-17 | 16.000 | 166,500 | -21,000 | 0.06% | 2,664,000 |
| 2009-03-17 | 2009-03-13 | 15.200 | 187,500 | -2,500 | 0.06% | 2,850,000 |
| 2009-03-13 | 2009-03-11 | 14.400 | 190,000 | -2,500 | 0.06% | 2,736,000 |
| 2009-03-11 | 2009-03-09 | 14.200 | 192,500 | +2,000 | 0.06% | 2,733,500 |
| 2009-03-10 | 2009-03-06 | 14.600 | 190,500 | +5,000 | 0.06% | 2,781,300 |
| 2009-03-09 | 2009-03-05 | 15.200 | 185,500 | +2,500 | 0.06% | 2,819,600 |
| 2009-03-06 | 2009-03-04 | 15.200 | 183,000 | +2,500 | 0.06% | 2,781,600 |
| 2009-02-27 | 2009-02-25 | 15.400 | 180,500 | -11,500 | 0.06% | 2,779,700 |
| 2009-02-26 | 2009-02-24 | 14.200 | 192,000 | +5,000 | 0.06% | 2,726,400 |
| 2009-02-25 | 2009-02-23 | 14.800 | 187,000 | -7,500 | 0.06% | 2,767,600 |
| 2009-02-24 | 2009-02-20 | 14.400 | 194,500 | -33,500 | 0.06% | 2,800,800 |
| 2009-02-23 | 2009-02-19 | 17.400 | 228,000 | +1,500 | 0.08% | 3,967,200 |
| 2009-02-20 | 2009-02-18 | 17.600 | 226,500 | -3,000 | 0.08% | 3,986,400 |
| 2009-02-19 | 2009-02-17 | 18.400 | 229,500 | -8,000 | 0.08% | 4,222,800 |
| 2009-02-18 | 2009-02-16 | 18.400 | 237,500 | +40,000 | 0.08% | 4,370,000 |
| 2009-02-17 | 2009-02-13 | 17.000 | 197,500 | +1,000 | 0.07% | 3,357,500 |
| 2009-02-16 | 2009-02-12 | 16.200 | 196,500 | -17,500 | 0.07% | 3,183,300 |
| 2009-02-10 | 2009-02-06 | 14.200 | 214,000 | +1,000 | 0.07% | 3,038,800 |
| 2009-02-09 | 2009-02-05 | 14.200 | 213,000 | +15,000 | 0.07% | 3,024,600 |
| 2009-02-06 | 2009-02-04 | 14.400 | 198,000 | -13,000 | 0.07% | 2,851,200 |
| 2009-02-05 | 2009-02-03 | 14.000 | 211,000 | -11,500 | 0.07% | 2,954,000 |
| 2009-02-04 | 2009-02-02 | 14.000 | 222,500 | +4,500 | 0.07% | 3,115,000 |
| 2009-02-03 | 2009-01-30 | 14.200 | 218,000 | +3,000 | 0.07% | 3,095,600 |
| 2009-01-30 | 2009-01-23 | 14.200 | 215,000 | -11,000 | 0.07% | 3,053,000 |
| 2009-01-29 | 2009-01-22 | 14.000 | 226,000 | -5,500 | 0.08% | 3,164,000 |
| 2009-01-23 | 2009-01-21 | 14.000 | 231,500 | -2,500 | 0.08% | 3,241,000 |
| 2009-01-22 | 2009-01-20 | 13.800 | 234,000 | +56,500 | 0.08% | 3,229,200 |
| 2009-01-21 | 2009-01-19 | 15.200 | 177,500 | +1,000 | 0.06% | 2,698,000 |
| 2009-01-20 | 2009-01-16 | 17.200 | 176,500 | +13,000 | 0.06% | 3,035,800 |
| 2009-01-15 | 2009-01-13 | 16.800 | 163,500 | +1,500 | 0.05% | 2,746,800 |
| 2009-01-14 | 2009-01-12 | 18.800 | 162,000 | -7,500 | 0.05% | 3,045,600 |
| 2009-01-13 | 2009-01-09 | 22.000 | 169,500 | -3,500 | 0.06% | 3,729,000 |
| 2009-01-09 | 2009-01-07 | 18.200 | 173,000 | -2,500 | 0.06% | 3,148,600 |
| 2009-01-08 | 2009-01-06 | 17.200 | 175,500 | -28,000 | 0.06% | 3,018,600 |
| 2009-01-07 | 2009-01-05 | 17.200 | 203,500 | -4,500 | 0.07% | 3,500,200 |
| 2009-01-06 | 2009-01-02 | 16.000 | 208,000 | +6,500 | 0.07% | 3,328,000 |
| 2009-01-05 | 2008-12-31 | 14.600 | 201,500 | -30,500 | 0.07% | 2,941,900 |
| 2009-01-02 | 2008-12-29 | 11.800 | 232,000 | +10,000 | 0.08% | 2,737,600 |
| 2008-12-30 | 2008-12-24 | 11.200 | 222,000 | +8,500 | 0.07% | 2,486,400 |
| 2008-12-29 | 2008-12-22 | 10.200 | 213,500 | +2,000 | 0.07% | 2,177,700 |
| 2008-12-22 | 2008-12-18 | 9.900 | 211,500 | -3,500 | 0.07% | 2,093,850 |
| 2008-12-19 | 2008-12-17 | 9.900 | 215,000 | +7,500 | 0.07% | 2,128,500 |
| 2008-12-18 | 2008-12-16 | 9.700 | 207,500 | -2,500 | 0.07% | 2,012,750 |
| 2008-12-17 | 2008-12-15 | 9.700 | 210,000 | -5,000 | 0.07% | 2,037,000 |
| 2008-12-16 | 2008-12-12 | 9.700 | 215,000 | -14,500 | 0.08% | 2,085,500 |
| 2008-12-15 | 2008-12-11 | 10.600 | 229,500 | -9,500 | 0.08% | 2,432,700 |
| 2008-12-12 | 2008-12-10 | 11.000 | 239,000 | -3,500 | 0.08% | 2,629,000 |
| 2008-12-11 | 2008-12-09 | 9.700 | 242,500 | -22,000 | 0.09% | 2,352,250 |
| 2008-12-10 | 2008-12-08 | 9.600 | 264,500 | -21,000 | 0.09% | 2,539,200 |
| 2008-12-09 | 2008-12-05 | 9.300 | 285,500 | -5,500 | 0.10% | 2,655,150 |
| 2008-12-08 | 2008-12-04 | 9.300 | 291,000 | -20,500 | 0.10% | 2,706,300 |
| 2008-12-05 | 2008-12-03 | 9.500 | 311,500 | -5,500 | 0.11% | 2,959,250 |
| 2008-12-04 | 2008-12-02 | 9.500 | 317,000 | -22,500 | 0.11% | 3,011,500 |
| 2008-12-03 | 2008-12-01 | 9.600 | 339,500 | -19,500 | 0.12% | 3,259,200 |
| 2008-12-02 | 2008-11-28 | 10.200 | 359,000 | -42,000 | 0.13% | 3,661,800 |
| 2008-12-01 | 2008-11-27 | 10.000 | 401,000 | -41,000 | 0.14% | 4,010,000 |
| 2008-11-28 | 2008-11-26 | 10.000 | 442,000 | -35,500 | 0.16% | 4,420,000 |
| 2008-11-27 | 2008-11-25 | 9.000 | 477,500 | -49,500 | 0.17% | 4,297,500 |
| 2008-11-26 | 2008-11-24 | 9.300 | 527,000 | -22,000 | 0.18% | 4,901,100 |
| 2008-11-25 | 2008-11-21 | 9.400 | 549,000 | -29,500 | 0.19% | 5,160,600 |
| 2008-11-24 | 2008-11-20 | 9.300 | 578,500 | -18,500 | 0.20% | 5,380,050 |
| 2008-11-21 | 2008-11-19 | 9.900 | 597,000 | +131,000 | 0.21% | 5,910,300 |
| 2008-11-20 | 2008-11-18 | 9.800 | 466,000 | -61,000 | 0.16% | 4,566,800 |
| 2008-11-19 | 2008-11-17 | 9.800 | 527,000 | -13,500 | 0.18% | 5,164,600 |
| 2008-11-18 | 2008-11-14 | 10.000 | 540,500 | -12,500 | 0.19% | 5,405,000 |
| 2008-11-17 | 2008-11-13 | 10.200 | 553,000 | -15,000 | 0.19% | 5,640,600 |
| 2008-11-14 | 2008-11-12 | 10.400 | 568,000 | -7,500 | 0.20% | 5,907,200 |
| 2008-11-13 | 2008-11-11 | 10.400 | 575,500 | -21,000 | 0.20% | 5,985,200 |
| 2008-11-12 | 2008-11-10 | 10.600 | 596,500 | -22,000 | 0.21% | 6,322,900 |
| 2008-11-11 | 2008-11-07 | 10.200 | 618,500 | -24,000 | 0.22% | 6,308,700 |
| 2008-11-10 | 2008-11-06 | 10.000 | 642,500 | +235,000 | 0.23% | 6,425,000 |
| 2008-11-07 | 2008-11-05 | 10.800 | 407,500 | -19,500 | 0.14% | 4,401,000 |
| 2008-11-06 | 2008-11-04 | 10.600 | 427,000 | -11,000 | 0.15% | 4,526,200 |
| 2008-11-05 | 2008-11-03 | 10.600 | 438,000 | -107,000 | 0.15% | 4,642,800 |
| 2008-11-03 | 2008-10-30 | 10.200 | 545,000 | -6,000 | 0.19% | 5,559,000 |
| 2008-10-31 | 2008-10-29 | 9.000 | 551,000 | +200,000 | 0.19% | 4,959,000 |
| 2008-10-30 | 2008-10-28 | 8.900 | 351,000 | -5,500 | 0.12% | 3,123,900 |
| 2008-10-29 | 2008-10-27 | 9.900 | 356,500 | -1,500 | 0.13% | 3,529,350 |
| 2008-10-28 | 2008-10-24 | 10.200 | 358,000 | -12,000 | 0.13% | 3,651,600 |
| 2008-10-27 | 2008-10-23 | 10.200 | 370,000 | -4,000 | 0.13% | 3,774,000 |
| 2008-10-24 | 2008-10-22 | 9.800 | 374,000 | -12,000 | 0.13% | 3,665,200 |
| 2008-10-23 | 2008-10-21 | 10.600 | 386,000 | +11,500 | 0.14% | 4,091,600 |
| 2008-10-22 | 2008-10-20 | 11.000 | 374,500 | +2,500 | 0.13% | 4,119,500 |
| 2008-10-21 | 2008-10-17 | 10.800 | 372,000 | +3,000 | 0.13% | 4,017,600 |
| 2008-10-20 | 2008-10-16 | 11.400 | 369,000 | +14,000 | 0.13% | 4,206,600 |
| 2008-10-17 | 2008-10-15 | 12.000 | 355,000 | -2,000 | 0.12% | 4,260,000 |
| 2008-10-16 | 2008-10-14 | 12.400 | 357,000 | -1,000 | 0.13% | 4,426,800 |
| 2008-10-15 | 2008-10-13 | 12.200 | 358,000 | +6,000 | 0.13% | 4,367,600 |
| 2008-10-14 | 2008-10-10 | 12.800 | 352,000 | +9,500 | 0.12% | 4,505,600 |
| 2008-10-13 | 2008-10-09 | 14.800 | 342,500 | +8,000 | 0.12% | 5,069,000 |
| 2008-10-10 | 2008-10-08 | 14.200 | 334,500 | +2,500 | 0.12% | 4,749,900 |
| 2008-10-09 | 2008-10-06 | 16.000 | 332,000 | -6,000 | 0.12% | 5,312,000 |
| 2008-10-08 | 2008-10-03 | 17.200 | 338,000 | +3,500 | 0.12% | 5,813,600 |
| 2008-10-06 | 2008-10-02 | 18.000 | 334,500 | -5,000 | 0.12% | 6,021,000 |
| 2008-10-03 | 2008-09-30 | 16.800 | 339,500 | +500 | 0.12% | 5,703,600 |
| 2008-10-02 | 2008-09-29 | 17.400 | 339,000 | +500 | 0.12% | 5,898,600 |
| 2008-09-30 | 2008-09-26 | 17.200 | 338,500 | +6,000 | 0.12% | 5,822,200 |
| 2008-09-29 | 2008-09-25 | 17.200 | 332,500 | +38,500 | 0.12% | 5,719,000 |
| 2008-09-26 | 2008-09-24 | 20.600 | 294,000 | +11,000 | 0.10% | 6,056,400 |
| 2008-09-25 | 2008-09-23 | 20.600 | 283,000 | +8,000 | 0.10% | 5,829,800 |
| 2008-09-24 | 2008-09-22 | 22.200 | 275,000 | +9,000 | 0.10% | 6,105,000 |
| 2008-09-23 | 2008-09-19 | 21.800 | 266,000 | +31,000 | 0.09% | 5,798,800 |
| 2008-09-09 | 2008-09-05 | 25.000 | 235,000 | +31,000 | 0.08% | 5,875,000 |
| 2008-09-08 | 2008-09-04 | 24.800 | 204,000 | -65,500 | 0.07% | 5,059,200 |
| 2008-09-05 | 2008-09-03 | 24.200 | 269,500 | +10,000 | 0.09% | 6,521,900 |
| 2008-09-04 | 2008-09-02 | 25.200 | 259,500 | +13,500 | 0.09% | 6,539,400 |
| 2008-09-03 | 2008-09-01 | 23.000 | 246,000 | -13,500 | 0.09% | 5,658,000 |
| 2008-09-02 | 2008-08-29 | 23.200 | 259,500 | -4,000 | 0.09% | 6,020,400 |
| 2008-09-01 | 2008-08-28 | 22.200 | 263,500 | +78,500 | 0.09% | 5,849,700 |
| 2008-08-29 | 2008-08-27 | 22.600 | 185,000 | +500 | 0.07% | 4,181,000 |
| 2008-08-28 | 2008-08-26 | 23.600 | 184,500 | +2,500 | 0.07% | 4,354,200 |
| 2008-08-27 | 2008-08-25 | 22.200 | 182,000 | -4,000 | 0.07% | 4,040,400 |
| 2008-08-26 | 2008-08-21 | 18.800 | 186,000 | -17,500 | 0.07% | 3,496,800 |
| 2008-08-25 | 2008-08-20 | 17.800 | 203,500 | +500 | 0.07% | 3,622,300 |
| 2008-08-21 | 2008-08-19 | 15.400 | 203,000 | +56,500 | 0.07% | 3,126,200 |
| 2008-08-20 | 2008-08-18 | 16.000 | 146,500 | -74,500 | 0.05% | 2,344,000 |
| 2008-08-19 | 2008-08-15 | 18.000 | 221,000 | -17,000 | 0.08% | 3,978,000 |
| 2008-08-18 | 2008-08-14 | 18.200 | 238,000 | +3,500 | 0.09% | 4,331,600 |
| 2008-08-15 | 2008-08-13 | 18.400 | 234,500 | -7,500 | 0.09% | 4,314,800 |
| 2008-08-14 | 2008-08-12 | 18.200 | 242,000 | -53,500 | 0.09% | 4,404,400 |
| 2008-08-13 | 2008-08-11 | 18.800 | 295,500 | +163,500 | 0.11% | 5,555,400 |
| 2008-08-12 | 2008-08-08 | 22.400 | 132,000 | -18,000 | 0.05% | 2,956,800 |
| 2008-08-11 | 2008-08-07 | 22.800 | 150,000 | -10,000 | 0.06% | 3,420,000 |
| 2008-08-08 | 2008-08-05 | 22.600 | 160,000 | +9,500 | 0.06% | 3,616,000 |
| 2008-08-07 | 2008-08-04 | 23.600 | 150,500 | -1,500 | 0.06% | 3,551,800 |
| 2008-08-05 | 2008-08-01 | 24.200 | 152,000 | +62,500 | 0.06% | 3,678,400 |
| 2008-08-01 | 2008-07-30 | 25.000 | 89,500 | -1,000 | 0.03% | 2,237,500 |
| 2008-07-31 | 2008-07-29 | 23.600 | 90,500 | -8,000 | 0.03% | 2,135,800 |
| 2008-07-30 | 2008-07-28 | 24.600 | 98,500 | +4,500 | 0.04% | 2,423,100 |
| 2008-07-29 | 2008-07-25 | 25.000 | 94,000 | +4,500 | 0.03% | 2,350,000 |
| 2008-07-28 | 2008-07-24 | 25.000 | 89,500 | -17,500 | 0.03% | 2,237,500 |
| 2008-07-25 | 2008-07-23 | 25.000 | 107,000 | -1,500 | 0.04% | 2,675,000 |
| 2008-07-24 | 2008-07-22 | 23.600 | 108,500 | -100,500 | 0.04% | 2,560,600 |
| 2008-07-23 | 2008-07-21 | 26.800 | 209,000 | -19,000 | 0.08% | 5,601,200 |
| 2008-07-22 | 2008-07-18 | 26.800 | 228,000 | -2,500 | 0.08% | 6,110,400 |
| 2008-07-21 | 2008-07-17 | 28.600 | 230,500 | +7,500 | 0.08% | 6,592,300 |
| 2008-07-18 | 2008-07-16 | 28.600 | 223,000 | +10,000 | 0.08% | 6,377,800 |
| 2008-07-17 | 2008-07-15 | 29.600 | 213,000 | +6,500 | 0.08% | 6,304,800 |
| 2008-07-16 | 2008-07-14 | 29.800 | 206,500 | -4,500 | 0.08% | 6,153,700 |
| 2008-07-15 | 2008-07-11 | 31.000 | 211,000 | -10,000 | 0.08% | 6,541,000 |
| 2008-07-14 | 2008-07-10 | 30.400 | 221,000 | -7,500 | 0.08% | 6,718,400 |
| 2008-07-11 | 2008-07-09 | 30.400 | 228,500 | +7,000 | 0.08% | 6,946,400 |
| 2008-07-10 | 2008-07-08 | 30.400 | 221,500 | +8,000 | 0.08% | 6,733,600 |
| 2008-07-09 | 2008-07-07 | 30.800 | 213,500 | -8,000 | 0.08% | 6,575,800 |
| 2008-07-08 | 2008-07-04 | 30.800 | 221,500 | +6,500 | 0.08% | 6,822,200 |
| 2008-07-07 | 2008-07-03 | 31.200 | 215,000 | +15,000 | 0.08% | 6,708,000 |
| 2008-07-04 | 2008-07-02 | 32.000 | 200,000 | +1,000 | 0.07% | 6,400,000 |
| 2008-07-03 | 2008-06-30 | 31.800 | 199,000 | -7,000 | 0.07% | 6,328,200 |
| 2008-07-02 | 2008-06-27 | 31.800 | 206,000 | -4,500 | 0.08% | 6,550,800 |
| 2008-06-30 | 2008-06-26 | 31.600 | 210,500 | +3,500 | 0.08% | 6,651,800 |
| 2008-06-27 | 2008-06-25 | 30.800 | 207,000 | +23,500 | 0.08% | 6,375,600 |
| 2008-06-26 | 2008-06-24 | 32.000 | 183,500 | +9,500 | 0.07% | 5,872,000 |
| 2008-06-25 | 2008-06-23 | 34.800 | 174,000 | +13,000 | 0.06% | 6,055,200 |
| 2008-06-24 | 2008-06-20 | 34.000 | 161,000 | +7,500 | 0.06% | 5,474,000 |
| 2008-06-19 | 2008-06-17 | 35.200 | 153,500 | -28,500 | 0.06% | 5,403,200 |
| 2008-06-18 | 2008-06-16 | 34.200 | 182,000 | +22,000 | 0.07% | 6,224,400 |
| 2008-06-17 | 2008-06-13 | 32.800 | 160,000 | -6,000 | 0.06% | 5,248,000 |
| 2008-06-16 | 2008-06-12 | 31.800 | 166,000 | +6,000 | 0.06% | 5,278,800 |
| 2008-06-13 | 2008-06-11 | 33.000 | 160,000 | -13,000 | 0.06% | 5,280,000 |
| 2008-06-12 | 2008-06-10 | 30.000 | 173,000 | +61,500 | 0.06% | 5,190,000 |
| 2008-06-11 | 2008-06-06 | 32.000 | 111,500 | -9,000 | 0.04% | 3,568,000 |
| 2008-06-10 | 2008-06-05 | 30.600 | 120,500 | +13,000 | 0.04% | 3,687,300 |
| 2008-06-06 | 2008-06-04 | 29.800 | 107,500 | +3,000 | 0.04% | 3,203,500 |
| 2008-06-05 | 2008-06-03 | 29.600 | 104,500 | +11,000 | 0.04% | 3,093,200 |
| 2008-06-04 | 2008-06-02 | 30.000 | 93,500 | +6,000 | 0.03% | 2,805,000 |
| 2008-06-03 | 2008-05-30 | 29.400 | 87,500 | -3,500 | 0.03% | 2,572,500 |
| 2008-06-02 | 2008-05-29 | 28.800 | 91,000 | -1,000 | 0.03% | 2,620,800 |
| 2008-05-30 | 2008-05-28 | 27.200 | 92,000 | -9,000 | 0.03% | 2,502,400 |
| 2008-05-29 | 2008-05-27 | 27.400 | 101,000 | +2,000 | 0.04% | 2,767,400 |
| 2008-05-28 | 2008-05-26 | 28.200 | 99,000 | -500 | 0.04% | 2,791,800 |
| 2008-05-27 | 2008-05-23 | 30.800 | 99,500 | +3,000 | 0.04% | 3,064,600 |
| 2008-05-26 | 2008-05-22 | 31.400 | 96,500 | -6,500 | 0.04% | 3,030,100 |
| 2008-05-23 | 2008-05-21 | 32.000 | 103,000 | -1,000 | 0.04% | 3,296,000 |
| 2008-05-22 | 2008-05-20 | 32.800 | 104,000 | -26,500 | 0.04% | 3,411,200 |
| 2008-05-21 | 2008-05-19 | 31.800 | 130,500 | -43,000 | 0.05% | 4,149,900 |
| 2008-05-20 | 2008-05-16 | 33.600 | 173,500 | -28,000 | 0.06% | 5,829,600 |
| 2008-05-19 | 2008-05-15 | 34.000 | 201,500 | -28,500 | 0.07% | 6,851,000 |
| 2008-05-16 | 2008-05-14 | 33.600 | 230,000 | +46,500 | 0.09% | 7,728,000 |
| 2008-05-15 | 2008-05-13 | 34.000 | 183,500 | +19,000 | 0.07% | 6,239,000 |
| 2008-05-14 | 2008-05-09 | 35.000 | 164,500 | -6,500 | 0.06% | 5,757,500 |
| 2008-05-13 | 2008-05-08 | 34.200 | 171,000 | +13,000 | 0.06% | 5,848,200 |
| 2008-05-09 | 2008-05-07 | 34.200 | 158,000 | +3,500 | 0.06% | 5,403,600 |
| 2008-05-08 | 2008-05-06 | 34.400 | 154,500 | +5,500 | 0.06% | 5,314,800 |
| 2008-05-07 | 2008-05-05 | 34.400 | 149,000 | +1,000 | 0.06% | 5,125,600 |
| 2008-05-06 | 2008-05-02 | 34.800 | 148,000 | -10,000 | 0.05% | 5,150,400 |
| 2008-05-05 | 2008-04-30 | 34.400 | 158,000 | -7,000 | 0.06% | 5,435,200 |
| 2008-05-02 | 2008-04-29 | 34.200 | 165,000 | -15,500 | 0.06% | 5,643,000 |
| 2008-04-30 | 2008-04-28 | 36.200 | 180,500 | -17,500 | 0.07% | 6,534,100 |
| 2008-04-25 | 2008-04-23 | 40.400 | 198,000 | -18,000 | 0.09% | 7,999,200 |
| 2008-04-18 | 2008-04-16 | 36.400 | 216,000 | -13,500 | 0.09% | 7,862,400 |
| 2008-04-17 | 2008-04-15 | 36.400 | 229,500 | -1,000 | 0.10% | 8,353,800 |
| 2008-04-16 | 2008-04-14 | 32.200 | 230,500 | +9,500 | 0.10% | 7,422,100 |
| 2008-04-08 | 2008-04-03 | 29.800 | 221,000 | -6,500 | 0.10% | 6,585,800 |
| 2008-04-07 | 2008-04-02 | 25.600 | 227,500 | +21,500 | 0.10% | 5,824,000 |
| 2008-04-02 | 2008-03-31 | 24.800 | 206,000 | +7,500 | 0.09% | 5,108,800 |
| 2008-04-01 | 2008-03-28 | 29.200 | 198,500 | -19,000 | 0.09% | 5,796,200 |
| 2008-03-31 | 2008-03-27 | 28.600 | 217,500 | +3,500 | 0.09% | 6,220,500 |
| 2008-03-28 | 2008-03-26 | 28.800 | 214,000 | -8,000 | 0.09% | 6,163,200 |
| 2008-03-27 | 2008-03-25 | 28.000 | 222,000 | +9,000 | 0.10% | 6,216,000 |
| 2008-03-26 | 2008-03-20 | 28.000 | 213,000 | +5,500 | 0.09% | 5,964,000 |
| 2008-03-25 | 2008-03-19 | 28.000 | 207,500 | +1,000 | 0.09% | 5,810,000 |
| 2008-03-20 | 2008-03-18 | 26.800 | 206,500 | +9,000 | 0.09% | 5,534,200 |
| 2008-03-19 | 2008-03-17 | 26.800 | 197,500 | +18,000 | 0.09% | 5,293,000 |
| 2008-03-18 | 2008-03-14 | 28.400 | 179,500 | -9,000 | 0.08% | 5,097,800 |
| 2008-03-17 | 2008-03-13 | 28.000 | 188,500 | -1,500 | 0.08% | 5,278,000 |
| 2008-03-14 | 2008-03-12 | 28.600 | 190,000 | +16,500 | 0.08% | 5,434,000 |
| 2008-03-13 | 2008-03-11 | 28.600 | 173,500 | +7,500 | 0.07% | 4,962,100 |
| 2008-03-12 | 2008-03-10 | 29.000 | 166,000 | +7,000 | 0.07% | 4,814,000 |
| 2008-03-11 | 2008-03-07 | 29.000 | 159,000 | +13,000 | 0.07% | 4,611,000 |
| 2008-03-10 | 2008-03-06 | 29.000 | 146,000 | -21,500 | 0.06% | 4,234,000 |
| 2008-03-07 | 2008-03-05 | 28.000 | 167,500 | +9,500 | 0.07% | 4,690,000 |
| 2008-03-06 | 2008-03-04 | 28.000 | 158,000 | -1,000 | 0.07% | 4,424,000 |
| 2008-03-05 | 2008-03-03 | 26.200 | 159,000 | +500 | 0.07% | 4,165,800 |
| 2008-03-04 | 2008-02-29 | 24.800 | 158,500 | +4,000 | 0.07% | 3,930,800 |
| 2008-03-03 | 2008-02-28 | 24.200 | 154,500 | +4,500 | 0.07% | 3,738,900 |
| 2008-02-28 | 2008-02-26 | 24.000 | 150,000 | -1,500 | 0.06% | 3,600,000 |
| 2008-02-26 | 2008-02-22 | 23.600 | 151,500 | +2,500 | 0.07% | 3,575,400 |
| 2008-02-22 | 2008-02-20 | 24.400 | 149,000 | +3,000 | 0.06% | 3,635,600 |
| 2008-02-21 | 2008-02-19 | 25.600 | 146,000 | +500 | 0.06% | 3,737,600 |
| 2008-02-20 | 2008-02-18 | 24.600 | 145,500 | -6,000 | 0.06% | 3,579,300 |
| 2008-02-19 | 2008-02-15 | 22.800 | 151,500 | +2,500 | 0.07% | 3,454,200 |
| 2008-02-13 | 2008-02-11 | 19.000 | 149,000 | +4,500 | 0.06% | 2,831,000 |
| 2008-02-12 | 2008-02-06 | 19.000 | 144,500 | +13,500 | 0.06% | 2,745,500 |
| 2008-02-05 | 2008-02-01 | 16.400 | 131,000 | -5,000 | 0.06% | 2,148,400 |
| 2008-02-04 | 2008-01-31 | 16.200 | 136,000 | -3,500 | 0.06% | 2,203,200 |
| 2008-01-24 | 2008-01-22 | 19.200 | 139,500 | +1,000 | 0.06% | 2,678,400 |
| 2008-01-23 | 2008-01-21 | 23.400 | 138,500 | -15,000 | 0.06% | 3,240,900 |
| 2008-01-22 | 2008-01-18 | 24.200 | 153,500 | +1,000 | 0.07% | 3,714,700 |
| 2008-01-21 | 2008-01-17 | 24.800 | 152,500 | +7,500 | 0.07% | 3,782,000 |
| 2008-01-18 | 2008-01-16 | 24.200 | 145,000 | +6,000 | 0.06% | 3,509,000 |
| 2008-01-17 | 2008-01-15 | 26.200 | 139,000 | -36,000 | 0.06% | 3,641,800 |
| 2008-01-16 | 2008-01-14 | 28.200 | 175,000 | -4,000 | 0.08% | 4,935,000 |
| 2008-01-15 | 2008-01-11 | 28.200 | 179,000 | +9,500 | 0.08% | 5,047,800 |
| 2008-01-14 | 2008-01-10 | 28.200 | 169,500 | +8,500 | 0.08% | 4,779,900 |
| 2008-01-11 | 2008-01-09 | 28.400 | 161,000 | +500 | 0.07% | 4,572,400 |
| 2008-01-10 | 2008-01-08 | 28.200 | 160,500 | +6,500 | 0.07% | 4,526,100 |
| 2008-01-08 | 2008-01-04 | 28.600 | 154,000 | -2,000 | 0.07% | 4,404,400 |
| 2008-01-07 | 2008-01-03 | 28.400 | 156,000 | +6,500 | 0.07% | 4,430,400 |
| 2008-01-04 | 2008-01-02 | 28.600 | 149,500 | +12,500 | 0.07% | 4,275,700 |
| 2008-01-03 | 2007-12-31 | 28.400 | 137,000 | +40,500 | 0.06% | 3,890,800 |
| 2008-01-02 | 2007-12-27 | 27.000 | 96,500 | -38,000 | 0.04% | 2,605,500 |
| 2007-12-28 | 2007-12-24 | 28.800 | 134,500 | -6,500 | 0.06% | 3,873,600 |
| 2007-12-27 | 2007-12-20 | 32.200 | 141,000 | -10,500 | 0.06% | 4,540,200 |
| 2007-12-21 | 2007-12-19 | 34.800 | 151,500 | +4,500 | 0.07% | 5,272,200 |
| 2007-12-20 | 2007-12-18 | 34.200 | 147,000 | -9,000 | 0.07% | 5,027,400 |
| 2007-12-19 | 2007-12-17 | 31.600 | 156,000 | +22,500 | 0.07% | 4,929,600 |
| 2007-12-18 | 2007-12-14 | 26.800 | 133,500 | -11,000 | 0.06% | 3,577,800 |
| 2007-12-17 | 2007-12-13 | 26.200 | 144,500 | -500 | 0.06% | 3,785,900 |
| 2007-12-14 | 2007-12-12 | 27.000 | 145,000 | +13,500 | 0.06% | 3,915,000 |
| 2007-12-13 | 2007-12-11 | 26.200 | 131,500 | +1,000 | 0.06% | 3,445,300 |
| 2007-12-11 | 2007-12-07 | 26.800 | 130,500 | +1,000 | 0.06% | 3,497,400 |
| 2007-12-10 | 2007-12-06 | 27.000 | 129,500 | +500 | 0.06% | 3,496,500 |
| 2007-12-07 | 2007-12-05 | 27.000 | 129,000 | -1,500 | 0.06% | 3,483,000 |
| 2007-12-05 | 2007-12-03 | 28.000 | 130,500 | +7,500 | 0.06% | 3,654,000 |
| 2007-12-04 | 2007-11-30 | 28.200 | 123,000 | +10,000 | 0.05% | 3,468,600 |
| 2007-11-30 | 2007-11-28 | 25.600 | 113,000 | -30,000 | 0.05% | 2,892,800 |
| 2007-11-22 | 2007-11-20 | 27.200 | 143,000 | -1,000 | 0.07% | 3,889,600 |
| 2007-11-20 | 2007-11-16 | 27.400 | 144,000 | -1,000 | 0.07% | 3,945,600 |
| 2007-11-14 | 2007-11-12 | 27.600 | 145,000 | +5,500 | 0.07% | 4,002,000 |
| 2007-11-05 | 2007-11-01 | 28.200 | 139,500 | -2,500 | 0.06% | 3,933,900 |
| 2007-11-02 | 2007-10-31 | 28.400 | 142,000 | +29,000 | 0.07% | 4,032,800 |
| 2007-10-30 | 2007-10-26 | 27.400 | 113,000 | +24,000 | 0.05% | 3,096,200 |
| 2007-10-26 | 2007-10-24 | 28.800 | 89,000 | -1,500 | 0.04% | 2,563,200 |
| 2007-10-22 | 2007-10-17 | 23.800 | 90,500 | -25,500 | 0.04% | 2,153,900 |
| 2007-10-18 | 2007-10-16 | 24.800 | 116,000 | -4,500 | 0.05% | 2,876,800 |
| 2007-10-17 | 2007-10-15 | 26.000 | 120,500 | -1,500 | 0.06% | 3,133,000 |
| 2007-10-16 | 2007-10-12 | 26.800 | 122,000 | -17,500 | 0.06% | 3,269,600 |
| 2007-10-15 | 2007-10-11 | 28.000 | 139,500 | -25,000 | 0.06% | 3,906,000 |
| 2007-10-12 | 2007-10-10 | 28.400 | 164,500 | +24,500 | 0.08% | 4,671,800 |
| 2007-10-11 | 2007-10-09 | 28.400 | 140,000 | -2,000 | 0.07% | 3,976,000 |
| 2007-10-10 | 2007-10-08 | 28.000 | 142,000 | +4,000 | 0.07% | 3,976,000 |
| 2007-10-08 | 2007-10-04 | 27.800 | 138,000 | +4,500 | 0.06% | 3,836,400 |
| 2007-10-05 | 2007-10-03 | 27.000 | 133,500 | +14,500 | 0.06% | 3,604,500 |
| 2007-10-04 | 2007-10-02 | 29.400 | 119,000 | +20,000 | 0.06% | 3,498,600 |
| 2007-10-03 | 2007-09-28 | 31.400 | 99,000 | -1,500 | 0.05% | 3,108,600 |
| 2007-10-02 | 2007-09-27 | 32.200 | 100,500 | +32,500 | 0.05% | 3,236,100 |
| 2007-09-28 | 2007-09-25 | 28.400 | 68,000 | +4,000 | 0.03% | 1,931,200 |
| 2007-09-27 | 2007-09-24 | 27.200 | 64,000 | -1,000 | 0.03% | 1,740,800 |
| 2007-09-25 | 2007-09-21 | 26.000 | 65,000 | -500 | 0.03% | 1,690,000 |
| 2007-09-19 | 2007-09-17 | 25.000 | 65,500 | +1,500 | 0.03% | 1,637,500 |
| 2007-09-18 | 2007-09-14 | 26.400 | 64,000 | -1,500 | 0.03% | 1,689,600 |
| 2007-09-17 | 2007-09-13 | 27.600 | 65,500 | -500 | 0.03% | 1,807,800 |
| 2007-09-07 | 2007-09-05 | 27.000 | 66,000 | +1,000 | 0.03% | 1,782,000 |
| 2007-09-06 | 2007-09-04 | 25.200 | 65,000 | +1,000 | 0.03% | 1,638,000 |
| 2007-09-05 | 2007-09-03 | 27.800 | 64,000 | +2,500 | 0.03% | 1,779,200 |
| 2007-08-30 | 2007-08-28 | 29.000 | 61,500 | -1,500 | 0.03% | 1,783,500 |
| 2007-08-20 | 2007-08-16 | 24.000 | 63,000 | -1,000 | 0.03% | 1,512,000 |
| 2007-08-15 | 2007-08-13 | 28.400 | 64,000 | +1,500 | 0.03% | 1,817,600 |
| 2007-08-14 | 2007-08-10 | 28.400 | 62,500 | -500 | 0.03% | 1,775,000 |
| 2007-08-09 | 2007-08-07 | 27.800 | 63,000 | -3,000 | 0.03% | 1,751,400 |
| 2007-08-08 | 2007-08-06 | 29.800 | 66,000 | +5,500 | 0.03% | 1,966,800 |
| 2007-08-06 | 2007-08-02 | 34.000 | 60,500 | -1,500 | 0.03% | 2,057,000 |
| 2007-08-03 | 2007-08-01 | 34.800 | 62,000 | +2,000 | 0.03% | 2,157,600 |
| 2007-08-02 | 2007-07-31 | 34.600 | 60,000 | -3,000 | 0.03% | 2,076,000 |
| 2007-08-01 | 2007-07-30 | 34.800 | 63,000 | -12,500 | 0.03% | 2,192,400 |
| 2007-07-31 | 2007-07-27 | 36.000 | 75,500 | -2,000 | 0.04% | 2,718,000 |
| 2007-07-26 | 2007-07-24 | 36.200 | 77,500 | +2,500 | 0.04% | 2,805,500 |
| 2007-07-25 | 2007-07-23 | 37.400 | 75,000 | -1,500 | 0.03% | 2,805,000 |
| 2007-07-24 | 2007-07-20 | 38.200 | 76,500 | +1,000 | 0.04% | 2,922,300 |
| 2007-07-20 | 2007-07-18 | 38.400 | 75,500 | +7,500 | 0.04% | 2,899,200 |
| 2007-07-19 | 2007-07-17 | 38.200 | 68,000 | +1,000 | 0.03% | 2,597,600 |
| 2007-07-18 | 2007-07-16 | 39.200 | 67,000 | +1,000 | 0.03% | 2,626,400 |
| 2007-07-17 | 2007-07-13 | 40.400 | 66,000 | +2,500 | 0.03% | 2,666,400 |
| 2007-07-16 | 2007-07-12 | 40.200 | 63,500 | -3,000 | 0.03% | 2,552,700 |
| 2007-07-13 | 2007-07-11 | 40.000 | 66,500 | -1,500 | 0.03% | 2,660,000 |
| 2007-07-12 | 2007-07-10 | 41.000 | 68,000 | -1,000 | 0.03% | 2,788,000 |
| 2007-07-11 | 2007-07-09 | 43.200 | 69,000 | -7,500 | 0.03% | 2,980,800 |
| 2007-07-10 | 2007-07-06 | 41.800 | 76,500 | -3,000 | 0.04% | 3,197,700 |
| 2007-07-09 | 2007-07-05 | 38.400 | 79,500 | -2,000 | 0.04% | 3,052,800 |
| 2007-07-05 | 2007-07-03 | 37.600 | 81,500 | +1,500 | 0.04% | 3,064,400 |
| 2007-07-04 | 2007-06-29 | 37.000 | 80,000 | +2,500 | 0.04% | 2,960,000 |
| 2007-07-03 | 2007-06-28 | 38.000 | 77,500 | +4,000 | 0.04% | 2,945,000 |
| 2007-06-29 | 2007-06-27 | 41.400 | 73,500 | -4,000 | 0.11% | 3,042,900 |
| 2007-06-27 | 2007-06-25 | 77,500 | -1,000 | 0.11% | ||
| 2007-06-26 | 2007-06-22 | 78,500 | 0.11% |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy