History of CCASS shareholding
Participant: HSBC BROKING SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.435 | 1,027,500 | +0 | 0.09% | 446,962 |
| 2025-10-13 | 2025-10-09 | 0.435 | 1,027,500 | +0 | 0.09% | 446,962 |
| 2025-10-10 | 2025-10-08 | 0.430 | 1,027,500 | +0 | 0.09% | 441,825 |
| 2025-10-09 | 2025-10-06 | 0.425 | 1,027,500 | +0 | 0.09% | 436,688 |
| 2025-10-08 | 2025-10-03 | 0.425 | 1,027,500 | +0 | 0.09% | 436,688 |
| 2025-10-06 | 2025-10-02 | 0.420 | 1,027,500 | +0 | 0.09% | 431,550 |
| 2025-10-03 | 2025-09-30 | 0.415 | 1,027,500 | +0 | 0.09% | 426,412 |
| 2025-10-02 | 2025-09-29 | 0.410 | 1,027,500 | +0 | 0.09% | 421,275 |
| 2025-09-30 | 2025-09-26 | 0.420 | 1,027,500 | +0 | 0.09% | 431,550 |
| 2025-09-29 | 2025-09-25 | 0.410 | 1,027,500 | +0 | 0.09% | 421,275 |
| 2025-09-26 | 2025-09-24 | 0.415 | 1,027,500 | +0 | 0.09% | 426,412 |
| 2025-09-25 | 2025-09-23 | 0.410 | 1,027,500 | +0 | 0.09% | 421,275 |
| 2025-09-24 | 2025-09-22 | 0.410 | 1,027,500 | +0 | 0.09% | 421,275 |
| 2025-09-23 | 2025-09-19 | 0.405 | 1,027,500 | +0 | 0.09% | 416,138 |
| 2025-09-22 | 2025-09-18 | 0.415 | 1,027,500 | +0 | 0.09% | 426,412 |
| 2025-09-19 | 2025-09-17 | 0.420 | 1,027,500 | +0 | 0.09% | 431,550 |
| 2025-09-18 | 2025-09-16 | 0.420 | 1,027,500 | +0 | 0.09% | 431,550 |
| 2025-09-17 | 2025-09-15 | 0.420 | 1,027,500 | +0 | 0.09% | 431,550 |
| 2025-09-16 | 2025-09-12 | 0.425 | 1,027,500 | +0 | 0.09% | 436,688 |
| 2025-09-15 | 2025-09-11 | 0.430 | 1,027,500 | +0 | 0.09% | 441,825 |
| 2025-09-12 | 2025-09-10 | 0.455 | 1,027,500 | +0 | 0.09% | 467,512 |
| 2025-09-11 | 2025-09-09 | 0.435 | 1,027,500 | +0 | 0.09% | 446,962 |
| 2025-09-10 | 2025-09-08 | 0.445 | 1,027,500 | +0 | 0.09% | 457,238 |
| 2025-09-09 | 2025-09-05 | 0.440 | 1,027,500 | +0 | 0.09% | 452,100 |
| 2025-09-08 | 2025-09-04 | 0.440 | 1,027,500 | +0 | 0.09% | 452,100 |
| 2025-09-05 | 2025-09-03 | 0.430 | 1,027,500 | +0 | 0.09% | 441,825 |
| 2025-09-04 | 2025-09-02 | 0.415 | 1,027,500 | +0 | 0.09% | 426,412 |
| 2025-09-03 | 2025-09-01 | 0.410 | 1,027,500 | +0 | 0.09% | 421,275 |
| 2025-09-02 | 2025-08-29 | 0.425 | 1,027,500 | +0 | 0.09% | 436,688 |
| 2025-09-01 | 2025-08-28 | 0.420 | 1,027,500 | +0 | 0.09% | 431,550 |
| 2025-08-29 | 2025-08-27 | 0.430 | 1,027,500 | -40,000 | 0.09% | 441,825 |
| 2025-01-02 | 2024-12-27 | 0.260 | 1,067,500 | -1,000 | 0.10% | 277,550 |
| 2024-12-02 | 2024-11-28 | 0.280 | 1,068,500 | -51,500 | 0.10% | 299,180 |
| 2024-11-25 | 2024-11-21 | 0.295 | 1,120,000 | -20,000 | 0.10% | 330,400 |
| 2024-08-23 | 2024-08-21 | 0.248 | 1,140,000 | -20,000 | 0.10% | 282,720 |
| 2024-05-16 | 2024-05-13 | 0.400 | 1,160,000 | -87,500 | 0.11% | 464,000 |
| 2024-04-29 | 2024-04-25 | 0.430 | 1,247,500 | -75,000 | 0.11% | 536,425 |
| 2023-07-06 | 2023-07-04 | 0.495 | 1,322,500 | -1,000,000 | 0.12% | 654,638 |
| 2023-06-28 | 2023-06-26 | 0.510 | 2,322,500 | -750,000 | 0.21% | 1,184,475 |
| 2023-05-12 | 2023-05-10 | 0.740 | 3,072,500 | +11,500 | 0.28% | 2,273,650 |
| 2023-03-23 | 2023-03-21 | 0.880 | 3,061,000 | +40,000 | 0.28% | 2,693,680 |
| 2023-03-14 | 2023-03-10 | 0.960 | 3,021,000 | -5,000 | 0.27% | 2,900,160 |
| 2023-03-08 | 2023-03-06 | 1.020 | 3,026,000 | -5,000 | 0.28% | 3,086,520 |
| 2023-03-06 | 2023-03-02 | 1.060 | 3,031,000 | -5,000 | 0.28% | 3,212,860 |
| 2023-03-03 | 2023-03-01 | 1.040 | 3,036,000 | -3,500 | 0.28% | 3,157,440 |
| 2023-02-28 | 2023-02-24 | 1.080 | 3,039,500 | -5,000 | 0.28% | 3,282,660 |
| 2023-02-21 | 2023-02-17 | 1.120 | 3,044,500 | -5,000 | 0.28% | 3,409,840 |
| 2023-02-20 | 2023-02-16 | 1.120 | 3,049,500 | -500 | 0.28% | 3,415,440 |
| 2023-01-31 | 2023-01-27 | 1.240 | 3,050,000 | -500,000 | 0.28% | 3,782,000 |
| 2022-10-14 | 2022-10-12 | 0.860 | 3,550,000 | +87,500 | 0.39% | 3,053,000 |
| 2022-10-13 | 2022-10-11 | 0.800 | 3,462,500 | -365,500 | 0.38% | 2,770,000 |
| 2022-03-17 | 2022-03-15 | 0.960 | 3,828,000 | +100,000 | 0.42% | 3,674,880 |
| 2021-12-23 | 2021-12-21 | 1.060 | 3,728,000 | -144,000 | 0.41% | 3,951,680 |
| 2021-12-22 | 2021-12-20 | 1.140 | 3,872,000 | -81,000 | 0.42% | 4,414,080 |
| 2021-12-20 | 2021-12-16 | 1.180 | 3,953,000 | -20,000 | 0.43% | 4,664,540 |
| 2021-12-17 | 2021-12-15 | 1.140 | 3,973,000 | -10,500 | 0.43% | 4,529,220 |
| 2021-12-16 | 2021-12-14 | 1.180 | 3,983,500 | -10,000 | 0.43% | 4,700,530 |
| 2021-12-15 | 2021-12-13 | 1.180 | 3,993,500 | +500 | 0.44% | 4,712,330 |
| 2021-12-08 | 2021-12-06 | 1.200 | 3,993,000 | -6,500 | 0.44% | 4,791,600 |
| 2021-12-07 | 2021-12-03 | 1.300 | 3,999,500 | -5,000 | 0.44% | 5,199,350 |
| 2021-12-02 | 2021-11-30 | 1.320 | 4,004,500 | -15,000 | 0.44% | 5,285,940 |
| 2021-11-15 | 2021-11-11 | 1.320 | 4,019,500 | +20,000 | 0.44% | 5,305,740 |
| 2021-11-12 | 2021-11-10 | 1.380 | 3,999,500 | +5,000 | 0.44% | 5,519,310 |
| 2021-11-11 | 2021-11-09 | 1.380 | 3,994,500 | +1,000 | 0.44% | 5,512,410 |
| 2021-11-10 | 2021-11-08 | 1.380 | 3,993,500 | +6,000 | 0.44% | 5,511,030 |
| 2021-11-09 | 2021-11-05 | 1.380 | 3,987,500 | +10,000 | 0.43% | 5,502,750 |
| 2021-11-08 | 2021-11-04 | 1.380 | 3,977,500 | +5,000 | 0.43% | 5,488,950 |
| 2021-11-05 | 2021-11-03 | 1.400 | 3,972,500 | +10,000 | 0.43% | 5,561,500 |
| 2021-11-04 | 2021-11-02 | 1.480 | 3,962,500 | +8,000 | 0.43% | 5,864,500 |
| 2021-10-08 | 2021-10-06 | 1.820 | 3,954,500 | -27,500 | 0.43% | 7,197,190 |
| 2021-10-07 | 2021-10-05 | 1.700 | 3,982,000 | -2,500 | 0.43% | 6,769,400 |
| 2021-10-06 | 2021-10-04 | 1.800 | 3,984,500 | -20,000 | 0.43% | 7,172,100 |
| 2021-10-05 | 2021-09-30 | 1.740 | 4,004,500 | -10,000 | 0.44% | 6,967,830 |
| 2021-09-30 | 2021-09-28 | 1.740 | 4,014,500 | -20,000 | 0.44% | 6,985,230 |
| 2021-09-29 | 2021-09-27 | 1.600 | 4,034,500 | -64,500 | 0.44% | 6,455,200 |
| 2021-09-27 | 2021-09-23 | 1.820 | 4,099,000 | -30,000 | 0.45% | 7,460,180 |
| 2021-09-24 | 2021-09-21 | 1.760 | 4,129,000 | -53,500 | 0.45% | 7,267,040 |
| 2021-09-23 | 2021-09-20 | 1.700 | 4,182,500 | -102,500 | 0.46% | 7,110,250 |
| 2021-09-20 | 2021-09-16 | 1.880 | 4,285,000 | -110,000 | 0.47% | 8,055,800 |
| 2021-09-13 | 2021-09-09 | 1.760 | 4,395,000 | -54,000 | 0.48% | 7,735,200 |
| 2021-09-10 | 2021-09-08 | 1.740 | 4,449,000 | -157,000 | 0.49% | 7,741,260 |
| 2021-09-09 | 2021-09-07 | 1.380 | 4,606,000 | -39,500 | 0.50% | 6,356,280 |
| 2021-08-30 | 2021-08-26 | 1.200 | 4,645,500 | -5,000 | 0.51% | 5,574,600 |
| 2021-08-26 | 2021-08-24 | 1.280 | 4,650,500 | -5,000 | 0.51% | 5,952,640 |
| 2021-08-20 | 2021-08-18 | 1.260 | 4,655,500 | -5,000 | 0.51% | 5,865,930 |
| 2021-08-19 | 2021-08-17 | 1.240 | 4,660,500 | -10,000 | 0.51% | 5,779,020 |
| 2021-07-29 | 2021-07-27 | 1.080 | 4,670,500 | +11,000 | 0.51% | 5,044,140 |
| 2021-07-28 | 2021-07-26 | 1.060 | 4,659,500 | +15,500 | 0.51% | 4,939,070 |
| 2021-07-13 | 2021-07-09 | 1.280 | 4,644,000 | -53,000 | 0.51% | 5,944,320 |
| 2021-07-12 | 2021-07-08 | 1.220 | 4,697,000 | +25,000 | 0.51% | 5,730,340 |
| 2021-07-09 | 2021-07-07 | 1.300 | 4,672,000 | +20,000 | 0.51% | 6,073,600 |
| 2021-07-08 | 2021-07-06 | 1.360 | 4,652,000 | +5,000 | 0.51% | 6,326,720 |
| 2021-06-28 | 2021-06-24 | 1.340 | 4,647,000 | +10,000 | 0.51% | 6,226,980 |
| 2021-06-25 | 2021-06-23 | 1.400 | 4,637,000 | +20,000 | 0.51% | 6,491,800 |
| 2021-06-24 | 2021-06-22 | 1.400 | 4,617,000 | +30,000 | 0.50% | 6,463,800 |
| 2021-06-23 | 2021-06-21 | 1.440 | 4,587,000 | +10,000 | 0.50% | 6,605,280 |
| 2021-06-22 | 2021-06-18 | 1.500 | 4,577,000 | +25,000 | 0.50% | 6,865,500 |
| 2021-06-21 | 2021-06-17 | 1.500 | 4,552,000 | +19,000 | 0.50% | 6,828,000 |
| 2021-06-18 | 2021-06-16 | 1.580 | 4,533,000 | +15,000 | 0.49% | 7,162,140 |
| 2021-06-16 | 2021-06-11 | 1.580 | 4,518,000 | +10,000 | 0.49% | 7,138,440 |
| 2021-06-15 | 2021-06-10 | 1.600 | 4,508,000 | +7,500 | 0.49% | 7,212,800 |
| 2021-06-11 | 2021-06-09 | 1.600 | 4,500,500 | +15,000 | 0.49% | 7,200,800 |
| 2021-06-10 | 2021-06-08 | 1.600 | 4,485,500 | +5,000 | 0.49% | 7,176,800 |
| 2021-06-09 | 2021-06-07 | 1.620 | 4,480,500 | +8,000 | 0.49% | 7,258,410 |
| 2021-06-08 | 2021-06-04 | 1.620 | 4,472,500 | +5,000 | 0.49% | 7,245,450 |
| 2021-06-03 | 2021-06-01 | 1.660 | 4,467,500 | +5,000 | 0.49% | 7,416,050 |
| 2021-05-31 | 2021-05-27 | 1.600 | 4,462,500 | +5,000 | 0.49% | 7,140,000 |
| 2021-05-28 | 2021-05-26 | 1.600 | 4,457,500 | +10,000 | 0.49% | 7,132,000 |
| 2021-05-27 | 2021-05-25 | 1.640 | 4,447,500 | +5,000 | 0.49% | 7,293,900 |
| 2021-05-26 | 2021-05-24 | 1.640 | 4,442,500 | +15,000 | 0.48% | 7,285,700 |
| 2021-05-25 | 2021-05-21 | 1.680 | 4,427,500 | +20,000 | 0.48% | 7,438,200 |
| 2021-05-24 | 2021-05-20 | 1.720 | 4,407,500 | +20,000 | 0.48% | 7,580,900 |
| 2021-05-21 | 2021-05-18 | 1.760 | 4,387,500 | +15,000 | 0.48% | 7,722,000 |
| 2021-05-20 | 2021-05-17 | 1.700 | 4,372,500 | +15,000 | 0.48% | 7,433,250 |
| 2021-05-18 | 2021-05-14 | 1.780 | 4,357,500 | +25,000 | 0.48% | 7,756,350 |
| 2021-05-17 | 2021-05-13 | 1.780 | 4,332,500 | +15,000 | 0.47% | 7,711,850 |
| 2021-05-14 | 2021-05-12 | 1.820 | 4,317,500 | +10,000 | 0.47% | 7,857,850 |
| 2021-05-13 | 2021-05-11 | 1.780 | 4,307,500 | +15,500 | 0.47% | 7,667,350 |
| 2021-05-12 | 2021-05-10 | 1.920 | 4,292,000 | -5,000 | 0.47% | 8,240,640 |
| 2021-05-11 | 2021-05-07 | 1.700 | 4,297,000 | +30,000 | 0.47% | 7,304,900 |
| 2021-05-10 | 2021-05-06 | 1.680 | 4,267,000 | +10,000 | 0.47% | 7,168,560 |
| 2021-05-07 | 2021-05-05 | 1.700 | 4,257,000 | +5,000 | 0.46% | 7,236,900 |
| 2021-05-06 | 2021-05-04 | 1.720 | 4,252,000 | +20,000 | 0.46% | 7,313,440 |
| 2021-05-05 | 2021-05-03 | 1.780 | 4,232,000 | +10,000 | 0.46% | 7,532,960 |
| 2021-05-04 | 2021-04-30 | 1.780 | 4,222,000 | +20,000 | 0.46% | 7,515,160 |
| 2021-05-03 | 2021-04-29 | 1.800 | 4,202,000 | +10,000 | 0.46% | 7,563,600 |
| 2021-04-30 | 2021-04-28 | 1.680 | 4,192,000 | +20,000 | 0.46% | 7,042,560 |
| 2021-04-29 | 2021-04-27 | 1.680 | 4,172,000 | +50,000 | 0.46% | 7,008,960 |
| 2021-04-28 | 2021-04-26 | 1.720 | 4,122,000 | +15,500 | 0.45% | 7,089,840 |
| 2021-04-27 | 2021-04-23 | 1.760 | 4,106,500 | +15,000 | 0.45% | 7,227,440 |
| 2021-04-26 | 2021-04-22 | 1.760 | 4,091,500 | +11,000 | 0.45% | 7,201,040 |
| 2021-04-23 | 2021-04-21 | 1.700 | 4,080,500 | +28,000 | 0.45% | 6,936,850 |
| 2021-04-22 | 2021-04-20 | 1.760 | 4,052,500 | +90,000 | 0.44% | 7,132,400 |
| 2021-04-21 | 2021-04-19 | 1.800 | 3,962,500 | +5,000 | 0.43% | 7,132,500 |
| 2021-04-20 | 2021-04-16 | 1.800 | 3,957,500 | +15,500 | 0.43% | 7,123,500 |
| 2021-04-19 | 2021-04-15 | 1.800 | 3,942,000 | +15,000 | 0.43% | 7,095,600 |
| 2021-04-16 | 2021-04-14 | 1.720 | 3,927,000 | +25,000 | 0.43% | 6,754,440 |
| 2021-04-15 | 2021-04-13 | 1.720 | 3,902,000 | +19,000 | 0.43% | 6,711,440 |
| 2021-04-14 | 2021-04-12 | 1.720 | 3,883,000 | +21,500 | 0.42% | 6,678,760 |
| 2021-04-13 | 2021-04-09 | 1.820 | 3,861,500 | +19,000 | 0.42% | 7,027,930 |
| 2021-04-12 | 2021-04-08 | 1.800 | 3,842,500 | +11,500 | 0.42% | 6,916,500 |
| 2021-04-09 | 2021-04-07 | 1.760 | 3,831,000 | +11,000 | 0.42% | 6,742,560 |
| 2021-04-08 | 2021-04-01 | 1.780 | 3,820,000 | +18,000 | 0.42% | 6,799,600 |
| 2021-04-07 | 2021-03-31 | 1.800 | 3,802,000 | +30,500 | 0.41% | 6,843,600 |
| 2021-04-01 | 2021-03-30 | 1.920 | 3,771,500 | +3,000 | 0.41% | 7,241,280 |
| 2021-03-31 | 2021-03-29 | 1.920 | 3,768,500 | +3,500 | 0.41% | 7,235,520 |
| 2021-03-30 | 2021-03-26 | 1.960 | 3,765,000 | -55,500 | 0.41% | 7,379,400 |
| 2021-03-29 | 2021-03-25 | 1.740 | 3,820,500 | +1,000 | 0.42% | 6,647,670 |
| 2021-03-26 | 2021-03-24 | 1.520 | 3,819,500 | +1,500 | 0.42% | 5,805,640 |
| 2021-03-25 | 2021-03-23 | 1.680 | 3,818,000 | -49,500 | 0.42% | 6,414,240 |
| 2021-03-24 | 2021-03-22 | 1.720 | 3,867,500 | +3,000 | 0.42% | 6,652,100 |
| 2021-03-23 | 2021-03-19 | 1.820 | 3,864,500 | +57,500 | 0.42% | 7,033,390 |
| 2021-03-22 | 2021-03-18 | 1.860 | 3,807,000 | +1,500 | 0.42% | 7,081,020 |
| 2021-03-19 | 2021-03-17 | 2.040 | 3,805,500 | -41,500 | 0.42% | 7,763,220 |
| 2021-03-17 | 2021-03-15 | 2.060 | 3,847,000 | -40,000 | 0.42% | 7,924,820 |
| 2021-03-16 | 2021-03-12 | 2.020 | 3,887,000 | +4,000 | 0.42% | 7,851,740 |
| 2021-03-15 | 2021-03-11 | 1.840 | 3,883,000 | -37,000 | 0.42% | 7,144,720 |
| 2021-03-12 | 2021-03-10 | 1.800 | 3,920,000 | +128,000 | 0.43% | 7,056,000 |
| 2021-03-11 | 2021-03-09 | 1.980 | 3,792,000 | +5,000 | 0.41% | 7,508,160 |
| 2021-03-10 | 2021-03-08 | 2.260 | 3,787,000 | +820,500 | 0.41% | 8,558,620 |
| 2021-03-09 | 2021-03-05 | 1.940 | 2,966,500 | +500 | 0.32% | 5,755,010 |
| 2021-03-08 | 2021-03-04 | 1.520 | 2,966,000 | +2,500 | 0.32% | 4,508,320 |
| 2021-03-05 | 2021-03-03 | 1.600 | 2,963,500 | +4,000 | 0.32% | 4,741,600 |
| 2021-03-04 | 2021-03-02 | 1.600 | 2,959,500 | +33,500 | 0.32% | 4,735,200 |
| 2021-03-03 | 2021-03-01 | 1.900 | 2,926,000 | +2,500 | 0.32% | 5,559,400 |
| 2021-02-26 | 2021-02-24 | 2.200 | 2,923,500 | +30,000 | 0.32% | 6,431,700 |
| 2021-02-25 | 2021-02-23 | 2.200 | 2,893,500 | -15,000 | 0.32% | 6,365,700 |
| 2021-02-24 | 2021-02-22 | 1.800 | 2,908,500 | -50,000 | 0.32% | 5,235,300 |
| 2021-02-22 | 2021-02-18 | 1.420 | 2,958,500 | +15,000 | 0.32% | 4,201,070 |
| 2021-02-19 | 2021-02-17 | 1.420 | 2,943,500 | -50,000 | 0.32% | 4,179,770 |
| 2021-02-18 | 2021-02-16 | 1.220 | 2,993,500 | -15,000 | 0.33% | 3,652,070 |
| 2021-02-04 | 2021-02-02 | 0.820 | 3,008,500 | +100,000 | 0.33% | 2,466,970 |
| 2020-10-23 | 2020-10-21 | 0.620 | 2,908,500 | -5,000 | 0.32% | 1,803,270 |
| 2020-10-14 | 2020-10-09 | 0.620 | 2,913,500 | +5,000 | 0.32% | 1,806,370 |
| 2020-06-02 | 2020-05-29 | 1.160 | 2,908,500 | -100,000 | 0.32% | 3,373,860 |
| 2020-02-14 | 2020-02-12 | 0.980 | 3,008,500 | -25,000 | 0.50% | 2,948,330 |
| 2020-01-23 | 2020-01-21 | 1.000 | 3,033,500 | -500 | 0.50% | 3,033,500 |
| 2020-01-17 | 2020-01-15 | 1.020 | 3,034,000 | -84,500 | 0.50% | 3,094,680 |
| 2019-12-19 | 2019-12-17 | 1.060 | 3,118,500 | -4,500 | 0.51% | 3,305,610 |
| 2019-12-18 | 2019-12-16 | 1.080 | 3,123,000 | -1,000 | 0.51% | 3,372,840 |
| 2019-12-13 | 2019-12-11 | 0.980 | 3,124,000 | -200,000 | 0.51% | 3,061,520 |
| 2019-11-27 | 2019-11-25 | 0.960 | 3,324,000 | +15,000 | 0.55% | 3,191,040 |
| 2019-10-24 | 2019-10-22 | 1.100 | 3,309,000 | +15,000 | 0.54% | 3,639,900 |
| 2019-10-21 | 2019-10-17 | 1.080 | 3,294,000 | +4,000 | 0.54% | 3,557,520 |
| 2019-09-04 | 2019-09-02 | 1.080 | 3,290,000 | -10,000 | 0.54% | 3,553,200 |
| 2019-04-10 | 2019-04-08 | 2.220 | 3,300,000 | +15,500 | 0.54% | 7,326,000 |
| 2019-04-03 | 2019-04-01 | 2.340 | 3,284,500 | -34,000 | 0.54% | 7,685,730 |
| 2019-03-07 | 2019-03-05 | 2.060 | 3,318,500 | -15,000 | 0.55% | 6,836,110 |
| 2019-01-22 | 2019-01-18 | 1.380 | 3,333,500 | +9,000 | 0.55% | 4,600,230 |
| 2018-12-28 | 2018-12-24 | 1.280 | 3,324,500 | -3,500 | 0.55% | 4,255,360 |
| 2018-12-19 | 2018-12-17 | 1.380 | 3,328,000 | -4,000 | 0.55% | 4,592,640 |
| 2018-12-18 | 2018-12-14 | 1.380 | 3,332,000 | -5,000 | 0.55% | 4,598,160 |
| 2018-08-21 | 2018-08-17 | 1.760 | 3,337,000 | -150,000 | 0.55% | 5,873,120 |
| 2018-04-17 | 2018-04-13 | 2.180 | 3,487,000 | -13,500 | 0.57% | 7,601,660 |
| 2018-02-12 | 2018-02-08 | 2.040 | 3,500,500 | +10,000 | 0.58% | 7,141,020 |
| 2018-01-25 | 2018-01-23 | 2.240 | 3,490,500 | +10,000 | 0.57% | 7,818,720 |
| 2018-01-17 | 2018-01-15 | 2.200 | 3,480,500 | +55,000 | 0.57% | 7,657,100 |
| 2018-01-15 | 2018-01-11 | 2.220 | 3,425,500 | -20,000 | 0.56% | 7,604,610 |
| 2017-12-15 | 2017-12-13 | 2.120 | 3,445,500 | +10,000 | 0.57% | 7,304,460 |
| 2017-12-13 | 2017-12-11 | 2.240 | 3,435,500 | -220,500 | 0.57% | 7,695,520 |
| 2017-12-12 | 2017-12-08 | 2.360 | 3,656,000 | -60,500 | 0.60% | 8,628,160 |
| 2017-12-08 | 2017-12-06 | 2.400 | 3,716,500 | -153,000 | 0.61% | 8,919,600 |
| 2017-11-21 | 2017-11-17 | 2.480 | 3,869,500 | +15,000 | 0.64% | 9,596,360 |
| 2017-11-08 | 2017-11-06 | 2.640 | 3,854,500 | +50,000 | 0.63% | 10,175,880 |
| 2017-10-24 | 2017-10-20 | 2.700 | 3,804,500 | +70,000 | 0.63% | 10,272,150 |
| 2017-10-13 | 2017-10-11 | 2.720 | 3,734,500 | +30,000 | 0.61% | 10,157,840 |
| 2017-10-12 | 2017-10-10 | 2.780 | 3,704,500 | +30,000 | 0.61% | 10,298,510 |
| 2017-10-06 | 2017-10-03 | 2.740 | 3,674,500 | +27,000 | 0.61% | 10,068,130 |
| 2017-09-08 | 2017-09-06 | 2.900 | 3,647,500 | +180,000 | 0.60% | 10,577,750 |
| 2017-09-07 | 2017-09-05 | 2.920 | 3,467,500 | +50,000 | 0.57% | 10,125,100 |
| 2017-07-07 | 2017-07-05 | 3.540 | 3,417,500 | -1,500 | 0.56% | 12,097,950 |
| 2017-05-09 | 2017-05-05 | 3.700 | 3,419,000 | +10,000 | 0.56% | 12,650,300 |
| 2017-04-18 | 2017-04-12 | 3.800 | 3,409,000 | -314,000 | 0.56% | 12,954,200 |
| 2017-03-03 | 2017-03-01 | 4.080 | 3,723,000 | -150,000 | 0.61% | 15,189,840 |
| 2017-03-02 | 2017-02-28 | 4.200 | 3,873,000 | -160,500 | 0.64% | 16,266,600 |
| 2017-03-01 | 2017-02-27 | 4.160 | 4,033,500 | -50,000 | 0.66% | 16,779,360 |
| 2017-02-28 | 2017-02-24 | 4.240 | 4,083,500 | -434,500 | 0.67% | 17,314,040 |
| 2017-02-27 | 2017-02-23 | 4.300 | 4,518,000 | -35,500 | 0.74% | 19,427,400 |
| 2017-02-24 | 2017-02-22 | 4.300 | 4,553,500 | -29,500 | 0.75% | 19,580,050 |
| 2017-02-23 | 2017-02-21 | 4.280 | 4,583,000 | -100,000 | 0.75% | 19,615,240 |
| 2017-02-20 | 2017-02-16 | 4.300 | 4,683,000 | -23,500 | 0.77% | 20,136,900 |
| 2017-02-17 | 2017-02-15 | 4.360 | 4,706,500 | -200,000 | 0.78% | 20,520,340 |
| 2017-01-04 | 2016-12-30 | 4.460 | 4,906,500 | -34,000 | 0.81% | 21,882,990 |
| 2016-12-14 | 2016-12-12 | 4.440 | 4,940,500 | +2,836,000 | 0.81% | 21,935,820 |
| 2016-12-02 | 2016-11-30 | 4.440 | 2,104,500 | -16,000 | 0.35% | 9,343,980 |
| 2016-10-14 | 2016-10-12 | 4.400 | 2,120,500 | +7,500 | 0.35% | 9,330,200 |
| 2016-09-14 | 2016-09-12 | 4.160 | 2,113,000 | +5,000 | 0.35% | 8,790,080 |
| 2016-09-12 | 2016-09-08 | 4.280 | 2,108,000 | +5,000 | 0.35% | 9,022,240 |
| 2016-09-01 | 2016-08-30 | 4.060 | 2,103,000 | +5,000 | 0.35% | 8,538,180 |
| 2016-06-24 | 2016-06-22 | 4.160 | 2,098,000 | -40,500 | 0.35% | 8,727,680 |
| 2016-05-20 | 2016-05-18 | 3.900 | 2,138,500 | +40,500 | 0.35% | 8,340,150 |
| 2016-05-13 | 2016-05-11 | 3.460 | 2,098,000 | -759,000 | 0.35% | 7,259,080 |
| 2016-02-24 | 2016-02-22 | 3.300 | 2,857,000 | -77,000 | 0.47% | 9,428,100 |
| 2015-08-26 | 2015-08-24 | 4.980 | 2,934,000 | -4,500 | 0.48% | 14,611,320 |
| 2015-08-20 | 2015-08-18 | 5.100 | 2,938,500 | -25,000 | 0.48% | 14,986,350 |
| 2015-08-13 | 2015-08-11 | 4.500 | 2,963,500 | -70,000 | 0.49% | 13,335,750 |
| 2015-08-04 | 2015-07-31 | 4.640 | 3,033,500 | -28,500 | 0.50% | 14,075,440 |
| 2015-07-29 | 2015-07-27 | 4.840 | 3,062,000 | +5,000 | 0.50% | 14,820,080 |
| 2015-07-10 | 2015-07-08 | 4.160 | 3,057,000 | -50,000 | 0.50% | 12,717,120 |
| 2015-07-06 | 2015-07-02 | 6.600 | 3,107,000 | +45,000 | 0.51% | 20,506,200 |
| 2015-07-03 | 2015-06-30 | 6.300 | 3,062,000 | +11,000 | 0.50% | 19,290,600 |
| 2015-06-30 | 2015-06-26 | 6.600 | 3,051,000 | -10,500 | 0.50% | 20,136,600 |
| 2015-06-25 | 2015-06-23 | 6.800 | 3,061,500 | -5,000 | 0.50% | 20,818,200 |
| 2015-06-19 | 2015-06-17 | 6.400 | 3,066,500 | -5,000 | 0.50% | 19,625,600 |
| 2015-06-12 | 2015-06-10 | 6.700 | 3,071,500 | +100,000 | 0.51% | 20,579,050 |
| 2015-06-10 | 2015-06-08 | 7.000 | 2,971,500 | +10,000 | 0.49% | 20,800,500 |
| 2015-06-08 | 2015-06-04 | 7.300 | 2,961,500 | -25,000 | 0.49% | 21,618,950 |
| 2015-06-03 | 2015-06-01 | 7.500 | 2,986,500 | -124,500 | 0.49% | 22,398,750 |
| 2015-05-29 | 2015-05-27 | 7.200 | 3,111,000 | +35,000 | 0.51% | 22,399,200 |
| 2015-05-28 | 2015-05-26 | 7.000 | 3,076,000 | +50,000 | 0.51% | 21,532,000 |
| 2015-05-27 | 2015-05-22 | 7.000 | 3,026,000 | +100,000 | 0.50% | 21,182,000 |
| 2015-05-21 | 2015-05-19 | 6.800 | 2,926,000 | +50,000 | 0.48% | 19,896,800 |
| 2015-05-14 | 2015-05-12 | 7.200 | 2,876,000 | +20,000 | 0.47% | 20,707,200 |
| 2015-05-08 | 2015-05-06 | 7.600 | 2,856,000 | +50,000 | 0.47% | 21,705,600 |
| 2015-05-06 | 2015-05-04 | 7.300 | 2,806,000 | -149,500 | 0.46% | 20,483,800 |
| 2015-04-29 | 2015-04-27 | 7.200 | 2,955,500 | -22,500 | 0.49% | 21,279,600 |
| 2015-04-28 | 2015-04-24 | 7.100 | 2,978,000 | +110,000 | 0.49% | 21,143,800 |
| 2015-04-21 | 2015-04-17 | 7.500 | 2,868,000 | -150,000 | 0.47% | 21,510,000 |
| 2015-04-20 | 2015-04-16 | 7.300 | 3,018,000 | -5,000 | 0.50% | 22,031,400 |
| 2015-04-14 | 2015-04-10 | 6.500 | 3,023,000 | -200,000 | 0.50% | 19,649,500 |
| 2015-04-13 | 2015-04-09 | 6.200 | 3,223,000 | +47,000 | 0.53% | 19,982,600 |
| 2014-12-10 | 2014-12-08 | 6.900 | 3,176,000 | -5,000 | 0.52% | 21,914,400 |
| 2014-11-21 | 2014-11-19 | 7.500 | 3,181,000 | +75,000 | 0.52% | 23,857,500 |
| 2014-11-05 | 2014-11-03 | 8.300 | 3,106,000 | -2,000 | 0.51% | 25,779,800 |
| 2014-10-16 | 2014-10-14 | 8.100 | 3,108,000 | -13,000 | 0.51% | 25,174,800 |
| 2014-09-22 | 2014-09-18 | 8.300 | 3,121,000 | +50,000 | 0.51% | 25,904,300 |
| 2014-09-05 | 2014-09-03 | 8.500 | 3,071,000 | +100,000 | 0.51% | 26,103,500 |
| 2014-09-04 | 2014-09-02 | 8.500 | 2,971,000 | -5,000 | 0.49% | 25,253,500 |
| 2014-09-03 | 2014-09-01 | 8.600 | 2,976,000 | +13,000 | 0.49% | 25,593,600 |
| 2014-08-27 | 2014-08-25 | 8.700 | 2,963,000 | +90,000 | 0.49% | 25,778,100 |
| 2014-08-26 | 2014-08-22 | 9.700 | 2,873,000 | -35,000 | 0.47% | 27,868,100 |
| 2014-08-25 | 2014-08-21 | 9.800 | 2,908,000 | +157,000 | 0.48% | 28,498,400 |
| 2014-08-22 | 2014-08-20 | 9.500 | 2,751,000 | +45,000 | 0.45% | 26,134,500 |
| 2014-08-15 | 2014-08-13 | 8.700 | 2,706,000 | -2,500 | 0.45% | 23,542,200 |
| 2014-08-14 | 2014-08-12 | 8.800 | 2,708,500 | -2,000 | 0.45% | 23,834,800 |
| 2014-08-08 | 2014-08-06 | 8.700 | 2,710,500 | -5,000 | 0.45% | 23,581,350 |
| 2014-07-17 | 2014-07-15 | 7.500 | 2,715,500 | +5,000 | 0.45% | 20,366,250 |
| 2014-06-06 | 2014-06-04 | 8.000 | 2,710,500 | -15,000 | 0.45% | 21,684,000 |
| 2014-06-04 | 2014-05-30 | 8.000 | 2,725,500 | -55,000 | 0.45% | 21,804,000 |
| 2014-04-22 | 2014-04-16 | 7.700 | 2,780,500 | +5,000 | 0.46% | 21,409,850 |
| 2014-04-16 | 2014-04-14 | 7.700 | 2,775,500 | +1,000 | 0.46% | 21,371,350 |
| 2014-04-10 | 2014-04-08 | 7.900 | 2,774,500 | -100,000 | 0.46% | 21,918,550 |
| 2014-04-09 | 2014-04-07 | 8.000 | 2,874,500 | -50,000 | 0.47% | 22,996,000 |
| 2014-04-08 | 2014-04-04 | 8.000 | 2,924,500 | -94,500 | 0.48% | 23,396,000 |
| 2014-04-04 | 2014-04-02 | 8.000 | 3,019,000 | -5,500 | 0.50% | 24,152,000 |
| 2014-03-14 | 2014-03-12 | 7.800 | 3,024,500 | +12,500 | 0.50% | 23,591,100 |
| 2014-03-03 | 2014-02-27 | 8.200 | 3,012,000 | -176,500 | 0.50% | 24,698,400 |
| 2014-02-20 | 2014-02-18 | 8.400 | 3,188,500 | +5,000 | 0.53% | 26,783,400 |
| 2014-02-18 | 2014-02-14 | 8.300 | 3,183,500 | +5,000 | 0.52% | 26,423,050 |
| 2014-02-17 | 2014-02-13 | 8.400 | 3,178,500 | +25,000 | 0.52% | 26,699,400 |
| 2014-02-14 | 2014-02-12 | 8.500 | 3,153,500 | +25,000 | 0.52% | 26,804,750 |
| 2014-02-13 | 2014-02-11 | 8.300 | 3,128,500 | -12,500 | 0.52% | 25,966,550 |
| 2014-02-11 | 2014-02-07 | 8.200 | 3,141,000 | -9,000 | 0.52% | 25,756,200 |
| 2014-02-04 | 2014-01-28 | 8.400 | 3,150,000 | -2,500 | 0.52% | 26,460,000 |
| 2014-01-28 | 2014-01-24 | 8.400 | 3,152,500 | -5,000 | 0.52% | 26,481,000 |
| 2014-01-22 | 2014-01-20 | 9.000 | 3,157,500 | +5,000 | 0.78% | 28,417,500 |
| 2014-01-17 | 2014-01-15 | 9.300 | 3,152,500 | -10,000 | 0.77% | 29,318,250 |
| 2014-01-16 | 2014-01-14 | 9.200 | 3,162,500 | +4,000 | 0.78% | 29,095,000 |
| 2014-01-15 | 2014-01-13 | 9.000 | 3,158,500 | -5,000 | 0.78% | 28,426,500 |
| 2014-01-13 | 2014-01-09 | 8.500 | 3,163,500 | -27,500 | 0.78% | 26,889,750 |
| 2014-01-10 | 2014-01-08 | 8.400 | 3,191,000 | -55,000 | 0.78% | 26,804,400 |
| 2014-01-09 | 2014-01-07 | 8.300 | 3,246,000 | +5,000 | 0.80% | 26,941,800 |
| 2014-01-07 | 2014-01-03 | 8.700 | 3,241,000 | +5,000 | 0.80% | 28,196,700 |
| 2014-01-06 | 2014-01-02 | 8.900 | 3,236,000 | -55,000 | 0.79% | 28,800,400 |
| 2013-12-30 | 2013-12-24 | 8.500 | 3,291,000 | -1,500 | 0.81% | 27,973,500 |
| 2013-12-27 | 2013-12-20 | 8.300 | 3,292,500 | +2,500 | 0.81% | 27,327,750 |
| 2013-12-18 | 2013-12-16 | 9.000 | 3,290,000 | -5,000 | 0.81% | 29,610,000 |
| 2013-12-16 | 2013-12-12 | 8.800 | 3,295,000 | -25,000 | 0.81% | 28,996,000 |
| 2013-12-12 | 2013-12-10 | 9.400 | 3,320,000 | -25,000 | 0.82% | 31,208,000 |
| 2013-12-11 | 2013-12-09 | 9.100 | 3,345,000 | -13,000 | 0.82% | 30,439,500 |
| 2013-12-04 | 2013-12-02 | 7.600 | 3,358,000 | +10,000 | 0.82% | 25,520,800 |
| 2013-12-02 | 2013-11-28 | 7.700 | 3,348,000 | +22,500 | 0.82% | 25,779,600 |
| 2013-11-28 | 2013-11-26 | 7.800 | 3,325,500 | -5,000 | 0.82% | 25,938,900 |
| 2013-11-27 | 2013-11-25 | 8.100 | 3,330,500 | +64,000 | 0.82% | 26,977,050 |
| 2013-11-26 | 2013-11-22 | 7.700 | 3,266,500 | +150,000 | 0.80% | 25,152,050 |
| 2013-11-22 | 2013-11-20 | 7.400 | 3,116,500 | +25,000 | 0.77% | 23,062,100 |
| 2013-11-19 | 2013-11-15 | 6.900 | 3,091,500 | +5,000 | 0.76% | 21,331,350 |
| 2013-11-04 | 2013-10-31 | 6.800 | 3,086,500 | +2,500 | 0.76% | 20,988,200 |
| 2013-11-01 | 2013-10-30 | 6.900 | 3,084,000 | +10,000 | 0.76% | 21,279,600 |
| 2013-10-30 | 2013-10-28 | 6.900 | 3,074,000 | -150,000 | 0.75% | 21,210,600 |
| 2013-10-11 | 2013-10-09 | 7.300 | 3,224,000 | +21,000 | 0.79% | 23,535,200 |
| 2013-10-10 | 2013-10-08 | 7.300 | 3,203,000 | +155,500 | 0.79% | 23,381,900 |
| 2013-10-09 | 2013-10-07 | 7.300 | 3,047,500 | +5,000 | 0.75% | 22,246,750 |
| 2013-09-27 | 2013-09-25 | 7.400 | 3,042,500 | -5,000 | 0.75% | 22,514,500 |
| 2013-09-26 | 2013-09-24 | 7.400 | 3,047,500 | +25,000 | 0.75% | 22,551,500 |
| 2013-09-24 | 2013-09-19 | 8.000 | 3,022,500 | +5,000 | 0.74% | 24,180,000 |
| 2013-08-26 | 2013-08-22 | 8.100 | 3,017,500 | -2,500 | 0.74% | 24,441,750 |
| 2013-08-21 | 2013-08-19 | 7.800 | 3,020,000 | +3,000 | 0.74% | 23,556,000 |
| 2013-08-13 | 2013-08-09 | 8.200 | 3,017,000 | -40,000 | 0.74% | 24,739,400 |
| 2013-08-06 | 2013-08-02 | 7.400 | 3,057,000 | +8,000 | 0.75% | 22,621,800 |
| 2013-07-19 | 2013-07-17 | 7.300 | 3,049,000 | -2,500 | 0.75% | 22,257,700 |
| 2013-07-17 | 2013-07-15 | 7.400 | 3,051,500 | +2,000 | 0.75% | 22,581,100 |
| 2013-07-16 | 2013-07-12 | 7.400 | 3,049,500 | -1,000 | 0.75% | 22,566,300 |
| 2013-07-11 | 2013-07-09 | 7.500 | 3,050,500 | +5,000 | 0.75% | 22,878,750 |
| 2013-07-10 | 2013-07-08 | 7.600 | 3,045,500 | -5,000 | 0.75% | 23,145,800 |
| 2013-06-26 | 2013-06-24 | 7.000 | 3,050,500 | +17,500 | 0.75% | 21,353,500 |
| 2013-06-25 | 2013-06-21 | 7.500 | 3,033,000 | -12,500 | 0.74% | 22,747,500 |
| 2013-06-24 | 2013-06-20 | 7.600 | 3,045,500 | +10,000 | 0.75% | 23,145,800 |
| 2013-06-21 | 2013-06-19 | 7.800 | 3,035,500 | -5,000 | 0.75% | 23,676,900 |
| 2013-06-20 | 2013-06-18 | 8.000 | 3,040,500 | +7,500 | 0.75% | 24,324,000 |
| 2013-06-19 | 2013-06-17 | 7.900 | 3,033,000 | -7,500 | 0.74% | 23,960,700 |
| 2013-06-18 | 2013-06-14 | 7.400 | 3,040,500 | +7,500 | 0.75% | 22,499,700 |
| 2013-06-17 | 2013-06-13 | 7.100 | 3,033,000 | -7,500 | 0.74% | 21,534,300 |
| 2013-06-14 | 2013-06-11 | 7.700 | 3,040,500 | +7,500 | 0.75% | 23,411,850 |
| 2013-06-13 | 2013-06-10 | 7.700 | 3,033,000 | -7,500 | 0.74% | 23,354,100 |
| 2013-06-11 | 2013-06-07 | 7.900 | 3,040,500 | +5,000 | 0.75% | 24,019,950 |
| 2013-06-10 | 2013-06-06 | 7.900 | 3,035,500 | -5,000 | 0.75% | 23,980,450 |
| 2013-06-06 | 2013-06-04 | 8.400 | 3,040,500 | +2,000 | 0.75% | 25,540,200 |
| 2013-06-04 | 2013-05-31 | 8.700 | 3,038,500 | +10,000 | 0.75% | 26,434,950 |
| 2013-05-27 | 2013-05-23 | 8.200 | 3,028,500 | -101,500 | 0.74% | 24,833,700 |
| 2013-05-22 | 2013-05-20 | 8.600 | 3,130,000 | -7,500 | 0.77% | 26,918,000 |
| 2013-05-16 | 2013-05-14 | 8.800 | 3,137,500 | -7,000 | 0.77% | 27,610,000 |
| 2013-05-14 | 2013-05-10 | 8.800 | 3,144,500 | +25,000 | 0.77% | 27,671,600 |
| 2013-04-23 | 2013-04-19 | 9.100 | 3,119,500 | +2,500 | 0.77% | 28,387,450 |
| 2013-04-22 | 2013-04-18 | 9.100 | 3,117,000 | +5,000 | 0.77% | 28,364,700 |
| 2013-04-19 | 2013-04-17 | 9.000 | 3,112,000 | +20,000 | 0.76% | 28,008,000 |
| 2013-04-08 | 2013-04-03 | 9.600 | 3,092,000 | +10,000 | 0.76% | 29,683,200 |
| 2013-03-21 | 2013-03-19 | 9.900 | 3,082,000 | +50,000 | 0.76% | 30,511,800 |
| 2013-03-15 | 2013-03-13 | 10.200 | 3,032,000 | +7,500 | 0.74% | 30,926,400 |
| 2013-03-14 | 2013-03-12 | 10.200 | 3,024,500 | +42,500 | 0.74% | 30,849,900 |
| 2013-03-13 | 2013-03-11 | 10.600 | 2,982,000 | +52,500 | 0.73% | 31,609,200 |
| 2013-03-11 | 2013-03-07 | 11.000 | 2,929,500 | +32,500 | 0.72% | 32,224,500 |
| 2013-03-08 | 2013-03-06 | 10.800 | 2,897,000 | +17,500 | 0.71% | 31,287,600 |
| 2013-03-07 | 2013-03-05 | 11.000 | 2,879,500 | +5,000 | 0.71% | 31,674,500 |
| 2013-03-05 | 2013-03-01 | 11.000 | 2,874,500 | -19,000 | 0.71% | 31,619,500 |
| 2013-02-28 | 2013-02-26 | 10.800 | 2,893,500 | -2,500 | 0.71% | 31,249,800 |
| 2013-02-27 | 2013-02-25 | 11.200 | 2,896,000 | +9,500 | 0.71% | 32,435,200 |
| 2013-02-26 | 2013-02-22 | 11.200 | 2,886,500 | -7,500 | 0.71% | 32,328,800 |
| 2013-02-25 | 2013-02-21 | 11.800 | 2,894,000 | -45,500 | 0.71% | 34,149,200 |
| 2013-02-22 | 2013-02-20 | 12.200 | 2,939,500 | -10,000 | 0.72% | 35,861,900 |
| 2013-02-21 | 2013-02-19 | 11.600 | 2,949,500 | +12,500 | 0.72% | 34,214,200 |
| 2013-02-20 | 2013-02-18 | 12.200 | 2,937,000 | +4,000 | 0.72% | 35,831,400 |
| 2013-02-18 | 2013-02-14 | 11.000 | 2,933,000 | +5,000 | 0.72% | 32,263,000 |
| 2013-02-07 | 2013-02-05 | 10.400 | 2,928,000 | +50,000 | 0.72% | 30,451,200 |
| 2013-01-24 | 2013-01-22 | 10.200 | 2,878,000 | -10,000 | 0.71% | 29,355,600 |
| 2012-12-07 | 2012-12-05 | 10.000 | 2,888,000 | +5,000 | 0.84% | 28,880,000 |
| 2012-11-20 | 2012-11-16 | 10.400 | 2,883,000 | +132,500 | 0.84% | 29,983,200 |
| 2012-11-15 | 2012-11-13 | 10.200 | 2,750,500 | -2,500 | 0.80% | 28,055,100 |
| 2012-11-08 | 2012-11-06 | 10.200 | 2,753,000 | -9,500 | 0.80% | 28,080,600 |
| 2012-11-07 | 2012-11-05 | 10.200 | 2,762,500 | +2,500 | 0.81% | 28,177,500 |
| 2012-11-06 | 2012-11-02 | 10.400 | 2,760,000 | +20,000 | 0.81% | 28,704,000 |
| 2012-10-29 | 2012-10-25 | 10.000 | 2,740,000 | +2,500 | 0.80% | 27,400,000 |
| 2012-10-24 | 2012-10-19 | 10.000 | 2,737,500 | +10,000 | 0.80% | 27,375,000 |
| 2012-10-17 | 2012-10-15 | 10.200 | 2,727,500 | +10,000 | 0.80% | 27,820,500 |
| 2012-10-09 | 2012-10-05 | 10.200 | 2,717,500 | -10,000 | 0.79% | 27,718,500 |
| 2012-09-18 | 2012-09-14 | 10.400 | 2,727,500 | +15,000 | 0.80% | 28,366,000 |
| 2012-08-01 | 2012-07-30 | 10.600 | 2,712,500 | -500 | 0.79% | 28,752,500 |
| 2012-07-27 | 2012-07-25 | 10.800 | 2,713,000 | -2,500 | 0.79% | 29,300,400 |
| 2012-07-16 | 2012-07-12 | 11.600 | 2,715,500 | +15,000 | 0.79% | 31,499,800 |
| 2012-07-13 | 2012-07-11 | 11.400 | 2,700,500 | +12,500 | 0.79% | 30,785,700 |
| 2012-07-12 | 2012-07-10 | 11.400 | 2,688,000 | +20,000 | 0.79% | 30,643,200 |
| 2012-07-11 | 2012-07-09 | 11.600 | 2,668,000 | +20,000 | 0.78% | 30,948,800 |
| 2012-06-29 | 2012-06-27 | 12.000 | 2,648,000 | +10,000 | 0.77% | 31,776,000 |
| 2012-06-27 | 2012-06-25 | 12.200 | 2,638,000 | -1,000 | 0.77% | 32,183,600 |
| 2012-05-29 | 2012-05-25 | 12.600 | 2,639,000 | -4,000 | 0.77% | 33,251,400 |
| 2012-05-25 | 2012-05-23 | 12.400 | 2,643,000 | -50,000 | 0.77% | 32,773,200 |
| 2012-05-22 | 2012-05-18 | 12.600 | 2,693,000 | -2,500 | 0.79% | 33,931,800 |
| 2012-05-16 | 2012-05-14 | 13.000 | 2,695,500 | -10,000 | 0.79% | 35,041,500 |
| 2012-05-14 | 2012-05-10 | 13.400 | 2,705,500 | -22,500 | 0.79% | 36,253,700 |
| 2012-05-11 | 2012-05-09 | 13.400 | 2,728,000 | +50,000 | 0.80% | 36,555,200 |
| 2012-05-10 | 2012-05-08 | 13.800 | 2,678,000 | +15,000 | 0.78% | 36,956,400 |
| 2012-05-04 | 2012-05-02 | 13.200 | 2,663,000 | +75,000 | 0.78% | 35,151,600 |
| 2012-05-02 | 2012-04-27 | 12.800 | 2,588,000 | -10,000 | 0.76% | 33,126,400 |
| 2012-04-26 | 2012-04-24 | 12.800 | 2,598,000 | +2,500 | 0.76% | 33,254,400 |
| 2012-04-24 | 2012-04-20 | 13.000 | 2,595,500 | -2,500 | 0.76% | 33,741,500 |
| 2012-04-23 | 2012-04-19 | 13.000 | 2,598,000 | -10,000 | 0.76% | 33,774,000 |
| 2012-04-20 | 2012-04-18 | 13.000 | 2,608,000 | -10,000 | 0.76% | 33,904,000 |
| 2012-04-11 | 2012-04-05 | 13.200 | 2,618,000 | -20,000 | 0.76% | 34,557,600 |
| 2012-04-10 | 2012-04-03 | 12.600 | 2,638,000 | +2,500 | 0.77% | 33,238,800 |
| 2012-04-03 | 2012-03-30 | 10.400 | 2,635,500 | +10,000 | 0.77% | 27,409,200 |
| 2012-04-02 | 2012-03-29 | 10.600 | 2,625,500 | +42,500 | 0.77% | 27,830,300 |
| 2012-03-30 | 2012-03-28 | 10.000 | 2,583,000 | +30,000 | 0.75% | 25,830,000 |
| 2012-03-06 | 2012-03-02 | 10.000 | 2,553,000 | -50,000 | 0.75% | 25,530,000 |
| 2012-01-20 | 2012-01-18 | 9.300 | 2,603,000 | +5,000 | 0.80% | 24,207,900 |
| 2011-12-30 | 2011-12-28 | 10.000 | 2,598,000 | -5,000 | 0.79% | 25,980,000 |
| 2011-11-28 | 2011-11-24 | 10.400 | 2,603,000 | +16,500 | 0.80% | 27,071,200 |
| 2011-11-04 | 2011-11-02 | 11.000 | 2,586,500 | +2,500 | 0.79% | 28,451,500 |
| 2011-11-03 | 2011-11-01 | 11.000 | 2,584,000 | -5,000 | 0.79% | 28,424,000 |
| 2011-11-02 | 2011-10-31 | 10.800 | 2,589,000 | -10,000 | 0.79% | 27,961,200 |
| 2011-10-28 | 2011-10-26 | 11.200 | 2,599,000 | -1,500 | 0.82% | 29,108,800 |
| 2011-10-11 | 2011-10-07 | 11.000 | 2,600,500 | -2,500 | 0.82% | 28,605,500 |
| 2011-10-07 | 2011-10-04 | 10.800 | 2,603,000 | -2,500 | 0.82% | 28,112,400 |
| 2011-10-06 | 2011-10-03 | 11.400 | 2,605,500 | -500 | 0.82% | 29,702,700 |
| 2011-10-03 | 2011-09-28 | 12.200 | 2,606,000 | -15,000 | 0.82% | 31,793,200 |
| 2011-09-15 | 2011-09-12 | 13.400 | 2,621,000 | +50,000 | 0.83% | 35,121,400 |
| 2011-09-06 | 2011-09-02 | 13.800 | 2,571,000 | -10,000 | 0.81% | 35,479,800 |
| 2011-08-12 | 2011-08-10 | 12.200 | 2,581,000 | +55,000 | 0.82% | 31,488,200 |
| 2011-08-11 | 2011-08-09 | 12.400 | 2,526,000 | +10,000 | 0.80% | 31,322,400 |
| 2011-08-10 | 2011-08-08 | 13.000 | 2,516,000 | -142,000 | 0.80% | 32,708,000 |
| 2011-07-29 | 2011-07-27 | 14.600 | 2,658,000 | -150,000 | 0.84% | 38,806,800 |
| 2011-07-27 | 2011-07-25 | 14.600 | 2,808,000 | +5,000 | 0.89% | 40,996,800 |
| 2011-07-18 | 2011-07-14 | 13.800 | 2,803,000 | +5,000 | 0.89% | 38,681,400 |
| 2011-07-05 | 2011-06-30 | 14.200 | 2,798,000 | -49,000 | 0.89% | 39,731,600 |
| 2011-07-04 | 2011-06-29 | 14.200 | 2,847,000 | -38,000 | 0.90% | 40,427,400 |
| 2011-06-30 | 2011-06-28 | 14.400 | 2,885,000 | +2,500 | 0.91% | 41,544,000 |
| 2011-06-24 | 2011-06-22 | 13.200 | 2,882,500 | -15,000 | 0.91% | 38,049,000 |
| 2011-06-17 | 2011-06-15 | 13.400 | 2,897,500 | -13,000 | 0.92% | 38,826,500 |
| 2011-06-03 | 2011-06-01 | 14.400 | 2,910,500 | -7,500 | 0.92% | 41,911,200 |
| 2011-06-02 | 2011-05-31 | 14.600 | 2,918,000 | -25,000 | 0.92% | 42,602,800 |
| 2011-05-30 | 2011-05-26 | 14.600 | 2,943,000 | -3,000 | 0.93% | 42,967,800 |
| 2011-05-27 | 2011-05-25 | 14.400 | 2,946,000 | -5,000 | 0.93% | 42,422,400 |
| 2011-05-24 | 2011-05-20 | 14.600 | 2,951,000 | -15,000 | 0.93% | 43,084,600 |
| 2011-05-19 | 2011-05-17 | 14.800 | 2,966,000 | -25,000 | 0.94% | 43,896,800 |
| 2011-05-17 | 2011-05-13 | 14.800 | 2,991,000 | -25,000 | 0.95% | 44,266,800 |
| 2011-05-16 | 2011-05-12 | 14.600 | 3,016,000 | -3,000 | 0.95% | 44,033,600 |
| 2011-05-12 | 2011-05-09 | 15.000 | 3,019,000 | +25,000 | 0.96% | 45,285,000 |
| 2011-05-05 | 2011-05-03 | 15.400 | 2,994,000 | +70,000 | 0.95% | 46,107,600 |
| 2011-05-03 | 2011-04-28 | 13.200 | 2,924,000 | +15,000 | 0.93% | 38,596,800 |
| 2011-04-29 | 2011-04-27 | 13.400 | 2,909,000 | +15,000 | 0.92% | 38,980,600 |
| 2011-04-28 | 2011-04-26 | 14.000 | 2,894,000 | +25,000 | 0.92% | 40,516,000 |
| 2011-04-27 | 2011-04-21 | 15.200 | 2,869,000 | -32,500 | 0.91% | 43,608,800 |
| 2011-04-26 | 2011-04-20 | 15.800 | 2,901,500 | -29,500 | 0.92% | 45,843,700 |
| 2011-04-21 | 2011-04-19 | 14.800 | 2,931,000 | +40,000 | 0.93% | 43,378,800 |
| 2011-04-20 | 2011-04-18 | 14.400 | 2,891,000 | +46,500 | 0.91% | 41,630,400 |
| 2011-04-19 | 2011-04-15 | 13.800 | 2,844,500 | +40,500 | 0.90% | 39,254,100 |
| 2011-04-18 | 2011-04-14 | 13.200 | 2,804,000 | -15,000 | 0.89% | 37,012,800 |
| 2011-04-08 | 2011-04-06 | 13.200 | 2,819,000 | -1,000 | 0.89% | 37,210,800 |
| 2011-04-04 | 2011-03-31 | 13.200 | 2,820,000 | -50,500 | 0.89% | 37,224,000 |
| 2011-03-28 | 2011-03-24 | 13.000 | 2,870,500 | -250,000 | 0.91% | 37,316,500 |
| 2011-03-25 | 2011-03-23 | 13.200 | 3,120,500 | +35,000 | 0.99% | 41,190,600 |
| 2011-03-24 | 2011-03-22 | 13.600 | 3,085,500 | +35,000 | 0.98% | 41,962,800 |
| 2011-03-22 | 2011-03-18 | 12.800 | 3,050,500 | -15,000 | 0.97% | 39,046,400 |
| 2011-03-21 | 2011-03-17 | 12.600 | 3,065,500 | -2,500 | 0.97% | 38,625,300 |
| 2011-03-17 | 2011-03-15 | 13.200 | 3,068,000 | -1,500 | 0.97% | 40,497,600 |
| 2011-02-28 | 2011-02-24 | 13.400 | 3,069,500 | +15,000 | 0.97% | 41,131,300 |
| 2011-02-24 | 2011-02-22 | 13.400 | 3,054,500 | -10,000 | 0.97% | 40,930,300 |
| 2011-02-21 | 2011-02-17 | 13.800 | 3,064,500 | -4,000 | 0.97% | 42,290,100 |
| 2011-02-15 | 2011-02-11 | 12.200 | 3,068,500 | -15,000 | 0.97% | 37,435,700 |
| 2011-02-11 | 2011-02-09 | 12.600 | 3,083,500 | -119,000 | 0.98% | 38,852,100 |
| 2011-02-10 | 2011-02-08 | 12.600 | 3,202,500 | -40,000 | 1.01% | 40,351,500 |
| 2011-01-26 | 2011-01-24 | 13.200 | 3,242,500 | +10,000 | 1.03% | 42,801,000 |
| 2011-01-25 | 2011-01-21 | 13.000 | 3,232,500 | +10,000 | 1.02% | 42,022,500 |
| 2011-01-13 | 2011-01-11 | 12.600 | 3,222,500 | -234,500 | 1.02% | 40,603,500 |
| 2011-01-12 | 2011-01-10 | 13.000 | 3,457,000 | +10,000 | 1.09% | 44,941,000 |
| 2011-01-11 | 2011-01-07 | 13.400 | 3,447,000 | +1,500 | 1.09% | 46,189,800 |
| 2011-01-10 | 2011-01-06 | 13.600 | 3,445,500 | -86,000 | 1.09% | 46,858,800 |
| 2011-01-07 | 2011-01-05 | 13.400 | 3,531,500 | -100,000 | 1.12% | 47,322,100 |
| 2011-01-06 | 2011-01-04 | 13.600 | 3,631,500 | -124,500 | 1.15% | 49,388,400 |
| 2011-01-05 | 2011-01-03 | 13.400 | 3,756,000 | -46,500 | 1.19% | 50,330,400 |
| 2010-12-29 | 2010-12-24 | 13.400 | 3,802,500 | +124,500 | 1.20% | 50,953,500 |
| 2010-12-20 | 2010-12-16 | 13.400 | 3,678,000 | +5,000 | 1.16% | 49,285,200 |
| 2010-12-17 | 2010-12-15 | 13.400 | 3,673,000 | -1,000 | 1.16% | 49,218,200 |
| 2010-12-09 | 2010-12-07 | 14.000 | 3,674,000 | -10,000 | 1.16% | 51,436,000 |
| 2010-12-08 | 2010-12-06 | 14.000 | 3,684,000 | +489,000 | 1.17% | 51,576,000 |
| 2010-12-03 | 2010-12-01 | 13.800 | 3,195,000 | +15,000 | 1.01% | 44,091,000 |
| 2010-12-01 | 2010-11-29 | 13.400 | 3,180,000 | -3,500 | 1.01% | 42,612,000 |
| 2010-11-11 | 2010-11-09 | 13.600 | 3,183,500 | -48,000 | 1.04% | 43,295,600 |
| 2010-11-10 | 2010-11-08 | 14.000 | 3,231,500 | -25,000 | 1.06% | 45,241,000 |
| 2010-11-09 | 2010-11-05 | 13.600 | 3,256,500 | +73,000 | 1.07% | 44,288,400 |
| 2010-11-08 | 2010-11-04 | 13.600 | 3,183,500 | -14,500 | 1.04% | 43,295,600 |
| 2010-11-02 | 2010-10-29 | 13.800 | 3,198,000 | +30,000 | 1.05% | 44,132,400 |
| 2010-10-27 | 2010-10-25 | 13.600 | 3,168,000 | +65,000 | 1.04% | 43,084,800 |
| 2010-10-25 | 2010-10-21 | 13.400 | 3,103,000 | +50,000 | 1.02% | 41,580,200 |
| 2010-10-20 | 2010-10-18 | 13.600 | 3,053,000 | +25,000 | 1.00% | 41,520,800 |
| 2010-10-19 | 2010-10-15 | 14.000 | 3,028,000 | +67,500 | 0.99% | 42,392,000 |
| 2010-10-18 | 2010-10-14 | 14.200 | 2,960,500 | -2,500 | 0.97% | 42,039,100 |
| 2010-10-15 | 2010-10-13 | 14.000 | 2,963,000 | +50,000 | 0.97% | 41,482,000 |
| 2010-10-14 | 2010-10-12 | 13.800 | 2,913,000 | +5,000 | 0.95% | 40,199,400 |
| 2010-10-13 | 2010-10-11 | 14.000 | 2,908,000 | +1,500 | 0.95% | 40,712,000 |
| 2010-10-12 | 2010-10-08 | 14.000 | 2,906,500 | -25,000 | 0.95% | 40,691,000 |
| 2010-10-11 | 2010-10-07 | 13.800 | 2,931,500 | -122,500 | 0.96% | 40,454,700 |
| 2010-10-08 | 2010-10-06 | 13.800 | 3,054,000 | +35,000 | 1.00% | 42,145,200 |
| 2010-09-29 | 2010-09-27 | 13.000 | 3,019,000 | +2,500 | 0.99% | 39,247,000 |
| 2010-09-28 | 2010-09-24 | 13.000 | 3,016,500 | +2,500 | 0.99% | 39,214,500 |
| 2010-09-14 | 2010-09-10 | 13.000 | 3,014,000 | +500,000 | 0.99% | 39,182,000 |
| 2010-09-08 | 2010-09-06 | 13.200 | 2,514,000 | +471,000 | 0.82% | 33,184,800 |
| 2010-09-03 | 2010-09-01 | 12.800 | 2,043,000 | -5,000 | 0.67% | 26,150,400 |
| 2010-08-17 | 2010-08-13 | 13.800 | 2,048,000 | -10,000 | 0.67% | 28,262,400 |
| 2010-08-13 | 2010-08-11 | 13.600 | 2,058,000 | +5,000 | 0.67% | 27,988,800 |
| 2010-08-05 | 2010-08-03 | 14.200 | 2,053,000 | -20,000 | 0.67% | 29,152,600 |
| 2010-08-04 | 2010-08-02 | 14.600 | 2,073,000 | +15,000 | 0.68% | 30,265,800 |
| 2010-08-03 | 2010-07-30 | 13.600 | 2,058,000 | -80,000 | 0.67% | 27,988,800 |
| 2010-08-02 | 2010-07-29 | 13.400 | 2,138,000 | -100,000 | 0.70% | 28,649,200 |
| 2010-07-30 | 2010-07-28 | 13.400 | 2,238,000 | +70,000 | 0.73% | 29,989,200 |
| 2010-07-29 | 2010-07-27 | 14.000 | 2,168,000 | +95,000 | 0.71% | 30,352,000 |
| 2010-07-28 | 2010-07-26 | 14.200 | 2,073,000 | -15,000 | 0.68% | 29,436,600 |
| 2010-07-27 | 2010-07-23 | 13.400 | 2,088,000 | +15,000 | 0.68% | 27,979,200 |
| 2010-07-22 | 2010-07-20 | 13.200 | 2,073,000 | -35,000 | 0.68% | 27,363,600 |
| 2010-07-12 | 2010-07-08 | 13.400 | 2,108,000 | -75,000 | 0.69% | 28,247,200 |
| 2010-07-07 | 2010-07-05 | 13.600 | 2,183,000 | -15,000 | 0.71% | 29,688,800 |
| 2010-07-02 | 2010-06-29 | 13.600 | 2,198,000 | -15,500 | 0.72% | 29,892,800 |
| 2010-06-29 | 2010-06-25 | 13.600 | 2,213,500 | -30,000 | 0.72% | 30,103,600 |
| 2010-06-25 | 2010-06-23 | 13.600 | 2,243,500 | -45,000 | 0.73% | 30,511,600 |
| 2010-06-24 | 2010-06-22 | 13.800 | 2,288,500 | +45,000 | 0.75% | 31,581,300 |
| 2010-06-23 | 2010-06-21 | 14.000 | 2,243,500 | -40,000 | 0.73% | 31,409,000 |
| 2010-06-21 | 2010-06-17 | 13.800 | 2,283,500 | -21,000 | 0.75% | 31,512,300 |
| 2010-06-04 | 2010-06-02 | 13.600 | 2,304,500 | -86,000 | 0.75% | 31,341,200 |
| 2010-06-03 | 2010-06-01 | 13.600 | 2,390,500 | -75,000 | 0.78% | 32,510,800 |
| 2010-06-02 | 2010-05-31 | 13.800 | 2,465,500 | +20,000 | 0.81% | 34,023,900 |
| 2010-06-01 | 2010-05-28 | 14.400 | 2,445,500 | +25,000 | 0.80% | 35,215,200 |
| 2010-05-31 | 2010-05-27 | 13.600 | 2,420,500 | +26,000 | 0.79% | 32,918,800 |
| 2010-05-28 | 2010-05-26 | 13.200 | 2,394,500 | -39,000 | 0.78% | 31,607,400 |
| 2010-05-26 | 2010-05-24 | 13.600 | 2,433,500 | -5,000 | 0.80% | 33,095,600 |
| 2010-05-25 | 2010-05-20 | 13.800 | 2,438,500 | -25,000 | 0.80% | 33,651,300 |
| 2010-05-24 | 2010-05-19 | 14.400 | 2,463,500 | -73,500 | 0.81% | 35,474,400 |
| 2010-05-20 | 2010-05-18 | 14.800 | 2,537,000 | -21,000 | 0.83% | 37,547,600 |
| 2010-05-19 | 2010-05-17 | 14.600 | 2,558,000 | +15,000 | 0.84% | 37,346,800 |
| 2010-05-18 | 2010-05-14 | 15.200 | 2,543,000 | -27,500 | 0.83% | 38,653,600 |
| 2010-05-17 | 2010-05-13 | 15.600 | 2,570,500 | +1,500 | 0.84% | 40,099,800 |
| 2010-05-14 | 2010-05-12 | 15.600 | 2,569,000 | +36,500 | 0.84% | 40,076,400 |
| 2010-05-13 | 2010-05-11 | 15.600 | 2,532,500 | -74,500 | 0.83% | 39,507,000 |
| 2010-05-12 | 2010-05-10 | 16.000 | 2,607,000 | +25,000 | 0.85% | 41,712,000 |
| 2010-05-11 | 2010-05-07 | 15.400 | 2,582,000 | +95,000 | 0.84% | 39,762,800 |
| 2010-05-10 | 2010-05-06 | 14.800 | 2,487,000 | -75,000 | 0.81% | 36,807,600 |
| 2010-05-07 | 2010-05-05 | 15.800 | 2,562,000 | +330,000 | 0.84% | 40,479,600 |
| 2010-05-04 | 2010-04-30 | 16.200 | 2,232,000 | -1,000 | 0.73% | 36,158,400 |
| 2010-04-29 | 2010-04-27 | 16.400 | 2,233,000 | -40,000 | 0.73% | 36,621,200 |
| 2010-04-28 | 2010-04-26 | 16.800 | 2,273,000 | +25,000 | 0.74% | 38,186,400 |
| 2010-04-27 | 2010-04-23 | 16.800 | 2,248,000 | +25,000 | 0.74% | 37,766,400 |
| 2010-04-26 | 2010-04-22 | 16.600 | 2,223,000 | +65,000 | 0.73% | 36,901,800 |
| 2010-04-23 | 2010-04-21 | 16.600 | 2,158,000 | +20,000 | 0.71% | 35,822,800 |
| 2010-04-21 | 2010-04-19 | 15.400 | 2,138,000 | +50,000 | 0.70% | 32,925,200 |
| 2010-04-20 | 2010-04-16 | 16.000 | 2,088,000 | +30,000 | 0.68% | 33,408,000 |
| 2010-04-19 | 2010-04-15 | 16.400 | 2,058,000 | +35,000 | 0.67% | 33,751,200 |
| 2010-04-15 | 2010-04-13 | 16.800 | 2,023,000 | +100,000 | 0.66% | 33,986,400 |
| 2010-04-14 | 2010-04-12 | 17.200 | 1,923,000 | +5,000 | 0.63% | 33,075,600 |
| 2010-04-13 | 2010-04-09 | 17.000 | 1,918,000 | +50,000 | 0.63% | 32,606,000 |
| 2010-04-09 | 2010-04-07 | 17.000 | 1,868,000 | -1,000 | 0.61% | 31,756,000 |
| 2010-04-08 | 2010-04-01 | 16.600 | 1,869,000 | +10,000 | 0.61% | 31,025,400 |
| 2010-04-07 | 2010-03-31 | 17.600 | 1,859,000 | -25,000 | 0.61% | 32,718,400 |
| 2010-03-29 | 2010-03-25 | 18.200 | 1,884,000 | +1,000 | 0.62% | 34,288,800 |
| 2010-03-26 | 2010-03-24 | 18.200 | 1,883,000 | -25,000 | 0.62% | 34,270,600 |
| 2010-03-25 | 2010-03-23 | 17.800 | 1,908,000 | +96,500 | 0.62% | 33,962,400 |
| 2010-03-24 | 2010-03-22 | 19.600 | 1,811,500 | -227,500 | 0.59% | 35,505,400 |
| 2010-03-23 | 2010-03-19 | 19.000 | 2,039,000 | +90,000 | 0.67% | 38,741,000 |
| 2010-03-22 | 2010-03-18 | 18.200 | 1,949,000 | -102,500 | 0.64% | 35,471,800 |
| 2010-03-19 | 2010-03-17 | 17.800 | 2,051,500 | +55,000 | 0.67% | 36,516,700 |
| 2010-03-18 | 2010-03-16 | 17.400 | 1,996,500 | +95,000 | 0.65% | 34,739,100 |
| 2010-03-09 | 2010-03-05 | 16.000 | 1,901,500 | +20,000 | 0.62% | 30,424,000 |
| 2010-03-03 | 2010-03-01 | 15.800 | 1,881,500 | -2,500 | 0.62% | 29,727,700 |
| 2010-03-01 | 2010-02-25 | 15.400 | 1,884,000 | +1,000 | 0.62% | 29,013,600 |
| 2010-02-25 | 2010-02-23 | 16.000 | 1,883,000 | +51,500 | 0.62% | 30,128,000 |
| 2010-02-24 | 2010-02-22 | 16.400 | 1,831,500 | +25,000 | 0.60% | 30,036,600 |
| 2010-02-23 | 2010-02-19 | 16.000 | 1,806,500 | +50,000 | 0.59% | 28,904,000 |
| 2010-02-22 | 2010-02-18 | 16.200 | 1,756,500 | +15,000 | 0.57% | 28,455,300 |
| 2010-02-19 | 2010-02-17 | 16.400 | 1,741,500 | +36,000 | 0.57% | 28,560,600 |
| 2010-02-18 | 2010-02-12 | 16.200 | 1,705,500 | +5,000 | 0.56% | 27,629,100 |
| 2010-02-17 | 2010-02-11 | 16.000 | 1,700,500 | +15,000 | 0.56% | 27,208,000 |
| 2010-02-12 | 2010-02-10 | 16.400 | 1,685,500 | +25,000 | 0.55% | 27,642,200 |
| 2010-02-11 | 2010-02-09 | 16.200 | 1,660,500 | +60,000 | 0.54% | 26,900,100 |
| 2010-02-10 | 2010-02-08 | 16.400 | 1,600,500 | +20,000 | 0.52% | 26,248,200 |
| 2010-02-09 | 2010-02-05 | 17.200 | 1,580,500 | +75,000 | 0.52% | 27,184,600 |
| 2010-02-08 | 2010-02-04 | 17.800 | 1,505,500 | -3,500 | 0.49% | 26,797,900 |
| 2010-02-05 | 2010-02-03 | 17.800 | 1,509,000 | -17,000 | 0.49% | 26,860,200 |
| 2010-02-03 | 2010-02-01 | 17.400 | 1,526,000 | -7,000 | 0.50% | 26,552,400 |
| 2010-02-01 | 2010-01-28 | 16.000 | 1,533,000 | -11,000 | 0.50% | 24,528,000 |
| 2010-01-29 | 2010-01-27 | 16.000 | 1,544,000 | -17,000 | 0.51% | 24,704,000 |
| 2010-01-28 | 2010-01-26 | 17.000 | 1,561,000 | -50,000 | 0.51% | 26,537,000 |
| 2010-01-26 | 2010-01-22 | 16.600 | 1,611,000 | -7,500 | 0.53% | 26,742,600 |
| 2010-01-22 | 2010-01-20 | 17.600 | 1,618,500 | -2,500 | 0.53% | 28,485,600 |
| 2010-01-21 | 2010-01-19 | 18.000 | 1,621,000 | +7,500 | 0.53% | 29,178,000 |
| 2010-01-20 | 2010-01-18 | 18.000 | 1,613,500 | +1,500 | 0.53% | 29,043,000 |
| 2010-01-19 | 2010-01-15 | 18.200 | 1,612,000 | +5,000 | 0.53% | 29,338,400 |
| 2010-01-18 | 2010-01-14 | 18.000 | 1,607,000 | +26,000 | 0.53% | 28,926,000 |
| 2010-01-15 | 2010-01-13 | 17.600 | 1,581,000 | -35,000 | 0.52% | 27,825,600 |
| 2010-01-14 | 2010-01-12 | 19.800 | 1,616,000 | -69,500 | 0.53% | 31,996,800 |
| 2010-01-11 | 2010-01-07 | 19.800 | 1,685,500 | +52,500 | 0.55% | 33,372,900 |
| 2010-01-08 | 2010-01-06 | 19.200 | 1,633,000 | -51,500 | 0.53% | 31,353,600 |
| 2010-01-07 | 2010-01-05 | 18.400 | 1,684,500 | -5,000 | 0.55% | 30,994,800 |
| 2010-01-06 | 2010-01-04 | 17.400 | 1,689,500 | -2,500 | 0.55% | 29,397,300 |
| 2010-01-05 | 2009-12-31 | 16.000 | 1,692,000 | +10,000 | 0.55% | 27,072,000 |
| 2009-12-29 | 2009-12-24 | 15.800 | 1,682,000 | +10,000 | 0.55% | 26,575,600 |
| 2009-12-23 | 2009-12-21 | 16.400 | 1,672,000 | -2,500 | 0.55% | 27,420,800 |
| 2009-12-22 | 2009-12-18 | 16.400 | 1,674,500 | -59,000 | 0.55% | 27,461,800 |
| 2009-12-21 | 2009-12-17 | 15.600 | 1,733,500 | +37,500 | 0.57% | 27,042,600 |
| 2009-12-18 | 2009-12-16 | 15.800 | 1,696,000 | +5,000 | 0.55% | 26,796,800 |
| 2009-12-17 | 2009-12-15 | 16.000 | 1,691,000 | -24,000 | 0.55% | 27,056,000 |
| 2009-12-11 | 2009-12-09 | 15.600 | 1,715,000 | +5,000 | 0.56% | 26,754,000 |
| 2009-12-10 | 2009-12-08 | 16.000 | 1,710,000 | +5,000 | 0.56% | 27,360,000 |
| 2009-12-09 | 2009-12-07 | 16.400 | 1,705,000 | +38,500 | 0.56% | 27,962,000 |
| 2009-12-08 | 2009-12-04 | 15.400 | 1,666,500 | +238,000 | 0.55% | 25,664,100 |
| 2009-12-04 | 2009-12-02 | 14.000 | 1,428,500 | -24,000 | 0.47% | 19,999,000 |
| 2009-12-01 | 2009-11-27 | 13.000 | 1,452,500 | +2,000 | 0.48% | 18,882,500 |
| 2009-11-27 | 2009-11-25 | 14.200 | 1,450,500 | +5,000 | 0.47% | 20,597,100 |
| 2009-11-26 | 2009-11-24 | 14.200 | 1,445,500 | -1,500 | 0.47% | 20,526,100 |
| 2009-11-25 | 2009-11-23 | 14.200 | 1,447,000 | +2,500 | 0.47% | 20,547,400 |
| 2009-11-24 | 2009-11-20 | 14.200 | 1,444,500 | +5,500 | 0.47% | 20,511,900 |
| 2009-11-17 | 2009-11-13 | 13.800 | 1,439,000 | +24,000 | 0.47% | 19,858,200 |
| 2009-11-13 | 2009-11-11 | 13.800 | 1,415,000 | -191,500 | 0.46% | 19,527,000 |
| 2009-11-11 | 2009-11-09 | 14.000 | 1,606,500 | -31,500 | 0.53% | 22,491,000 |
| 2009-11-05 | 2009-11-03 | 13.000 | 1,638,000 | +25,000 | 0.54% | 21,294,000 |
| 2009-10-28 | 2009-10-23 | 14.000 | 1,613,000 | -210,500 | 0.53% | 22,582,000 |
| 2009-10-27 | 2009-10-22 | 14.200 | 1,823,500 | +210,500 | 0.60% | 25,893,700 |
| 2009-10-22 | 2009-10-20 | 13.600 | 1,613,000 | +4,500 | 0.53% | 21,936,800 |
| 2009-10-20 | 2009-10-16 | 14.200 | 1,608,500 | -7,000 | 0.53% | 22,840,700 |
| 2009-10-16 | 2009-10-14 | 13.000 | 1,615,500 | -500 | 0.53% | 21,001,500 |
| 2009-10-02 | 2009-09-29 | 13.000 | 1,616,000 | -5,000 | 0.53% | 21,008,000 |
| 2009-09-30 | 2009-09-28 | 13.800 | 1,621,000 | -2,500 | 0.53% | 22,369,800 |
| 2009-09-29 | 2009-09-25 | 13.600 | 1,623,500 | -15,000 | 0.53% | 22,079,600 |
| 2009-09-24 | 2009-09-22 | 13.200 | 1,638,500 | -9,000 | 0.54% | 21,628,200 |
| 2009-09-21 | 2009-09-17 | 12.400 | 1,647,500 | +1,500 | 0.54% | 20,429,000 |
| 2009-09-16 | 2009-09-14 | 12.000 | 1,646,000 | +16,000 | 0.54% | 19,752,000 |
| 2009-09-14 | 2009-09-10 | 12.200 | 1,630,000 | -8,500 | 0.53% | 19,886,000 |
| 2009-09-11 | 2009-09-09 | 12.800 | 1,638,500 | +1,000 | 0.54% | 20,972,800 |
| 2009-09-10 | 2009-09-08 | 13.200 | 1,637,500 | -2,500 | 0.54% | 21,615,000 |
| 2009-09-09 | 2009-09-07 | 13.600 | 1,640,000 | +25,000 | 0.54% | 22,304,000 |
| 2009-09-04 | 2009-09-02 | 14.000 | 1,615,000 | +5,000 | 0.53% | 22,610,000 |
| 2009-09-01 | 2009-08-28 | 13.400 | 1,610,000 | +18,000 | 0.53% | 21,574,000 |
| 2009-08-31 | 2009-08-27 | 13.800 | 1,592,000 | +18,000 | 0.52% | 21,969,600 |
| 2009-08-28 | 2009-08-26 | 14.200 | 1,574,000 | +9,500 | 0.51% | 22,350,800 |
| 2009-08-27 | 2009-08-25 | 14.200 | 1,564,500 | +10,000 | 0.51% | 22,215,900 |
| 2009-08-26 | 2009-08-24 | 14.200 | 1,554,500 | +5,000 | 0.51% | 22,073,900 |
| 2009-08-25 | 2009-08-21 | 14.200 | 1,549,500 | +20,000 | 0.51% | 22,002,900 |
| 2009-08-24 | 2009-08-20 | 14.600 | 1,529,500 | -5,000 | 0.50% | 22,330,700 |
| 2009-08-21 | 2009-08-19 | 14.400 | 1,534,500 | +12,000 | 0.50% | 22,096,800 |
| 2009-08-20 | 2009-08-18 | 15.600 | 1,522,500 | -15,000 | 0.50% | 23,751,000 |
| 2009-08-19 | 2009-08-17 | 16.200 | 1,537,500 | -15,000 | 0.50% | 24,907,500 |
| 2009-08-12 | 2009-08-10 | 17.400 | 1,552,500 | +9,500 | 0.51% | 27,013,500 |
| 2009-08-11 | 2009-08-07 | 17.400 | 1,543,000 | +8,500 | 0.50% | 26,848,200 |
| 2009-08-06 | 2009-08-04 | 18.400 | 1,534,500 | +29,000 | 0.50% | 28,234,800 |
| 2009-08-04 | 2009-07-31 | 19.600 | 1,505,500 | +10,000 | 0.49% | 29,507,800 |
| 2009-08-03 | 2009-07-30 | 20.200 | 1,495,500 | +15,000 | 0.49% | 30,209,100 |
| 2009-07-31 | 2009-07-29 | 20.400 | 1,480,500 | -131,000 | 0.48% | 30,202,200 |
| 2009-07-30 | 2009-07-28 | 19.400 | 1,611,500 | -6,000 | 0.53% | 31,263,100 |
| 2009-07-29 | 2009-07-27 | 19.200 | 1,617,500 | +23,000 | 0.53% | 31,056,000 |
| 2009-07-28 | 2009-07-24 | 19.400 | 1,594,500 | -86,500 | 0.52% | 30,933,300 |
| 2009-07-24 | 2009-07-22 | 19.200 | 1,681,000 | +288,000 | 0.55% | 32,275,200 |
| 2009-07-23 | 2009-07-21 | 19.800 | 1,393,000 | -144,000 | 0.46% | 27,581,400 |
| 2009-07-20 | 2009-07-16 | 19.400 | 1,537,000 | -14,000 | 0.50% | 29,817,800 |
| 2009-07-17 | 2009-07-15 | 19.200 | 1,551,000 | -35,000 | 0.51% | 29,779,200 |
| 2009-07-16 | 2009-07-14 | 17.800 | 1,586,000 | -1,000 | 0.52% | 28,230,800 |
| 2009-07-14 | 2009-07-10 | 18.000 | 1,587,000 | +25,500 | 0.52% | 28,566,000 |
| 2009-07-10 | 2009-07-08 | 17.800 | 1,561,500 | +60,000 | 0.51% | 27,794,700 |
| 2009-07-07 | 2009-07-03 | 17.800 | 1,501,500 | +25,000 | 0.49% | 26,726,700 |
| 2009-07-06 | 2009-07-02 | 17.400 | 1,476,500 | +45,000 | 0.48% | 25,691,100 |
| 2009-07-03 | 2009-06-30 | 18.000 | 1,431,500 | +25,500 | 0.47% | 25,767,000 |
| 2009-06-30 | 2009-06-26 | 18.800 | 1,406,000 | -26,500 | 0.46% | 26,432,800 |
| 2009-06-29 | 2009-06-25 | 19.200 | 1,432,500 | +15,000 | 0.48% | 27,504,000 |
| 2009-06-26 | 2009-06-24 | 18.600 | 1,417,500 | +35,000 | 0.47% | 26,365,500 |
| 2009-06-25 | 2009-06-23 | 16.600 | 1,382,500 | -721,500 | 0.46% | 22,949,500 |
| 2009-06-23 | 2009-06-19 | 18.200 | 2,104,000 | +8,500 | 0.70% | 38,292,800 |
| 2009-06-22 | 2009-06-18 | 18.200 | 2,095,500 | +40,000 | 0.70% | 38,138,100 |
| 2009-06-19 | 2009-06-17 | 18.800 | 2,055,500 | +27,500 | 0.68% | 38,643,400 |
| 2009-06-18 | 2009-06-16 | 18.800 | 2,028,000 | -457,000 | 0.67% | 38,126,400 |
| 2009-06-17 | 2009-06-15 | 19.800 | 2,485,000 | +8,000 | 0.83% | 49,203,000 |
| 2009-06-16 | 2009-06-12 | 20.200 | 2,477,000 | -5,000 | 0.82% | 50,035,400 |
| 2009-06-15 | 2009-06-11 | 20.400 | 2,482,000 | -52,000 | 0.82% | 50,632,800 |
| 2009-06-11 | 2009-06-09 | 20.400 | 2,534,000 | -25,000 | 0.84% | 51,693,600 |
| 2009-06-10 | 2009-06-08 | 20.800 | 2,559,000 | -74,500 | 0.85% | 53,227,200 |
| 2009-06-09 | 2009-06-05 | 20.800 | 2,633,500 | +5,000 | 0.87% | 54,776,800 |
| 2009-06-08 | 2009-06-04 | 20.000 | 2,628,500 | +47,000 | 0.87% | 52,570,000 |
| 2009-06-05 | 2009-06-03 | 20.400 | 2,581,500 | +211,500 | 0.86% | 52,662,600 |
| 2009-06-04 | 2009-06-02 | 20.800 | 2,370,000 | +91,500 | 0.79% | 49,296,000 |
| 2009-06-03 | 2009-06-01 | 21.000 | 2,278,500 | +19,500 | 0.76% | 47,848,500 |
| 2009-06-02 | 2009-05-29 | 20.400 | 2,259,000 | -178,500 | 0.75% | 46,083,600 |
| 2009-06-01 | 2009-05-27 | 20.600 | 2,437,500 | -25,000 | 0.81% | 50,212,500 |
| 2009-05-29 | 2009-05-26 | 21.200 | 2,462,500 | +174,500 | 0.82% | 52,205,000 |
| 2009-05-27 | 2009-05-25 | 19.200 | 2,288,000 | +3,500 | 0.76% | 43,929,600 |
| 2009-05-26 | 2009-05-22 | 19.200 | 2,284,500 | -178,000 | 0.76% | 43,862,400 |
| 2009-05-25 | 2009-05-21 | 20.400 | 2,462,500 | +128,500 | 0.82% | 50,235,000 |
| 2009-05-22 | 2009-05-20 | 19.000 | 2,334,000 | +115,000 | 0.78% | 44,346,000 |
| 2009-05-21 | 2009-05-19 | 16.200 | 2,219,000 | +170,500 | 0.74% | 35,947,800 |
| 2009-05-20 | 2009-05-18 | 15.800 | 2,048,500 | +7,500 | 0.68% | 32,366,300 |
| 2009-05-18 | 2009-05-14 | 15.600 | 2,041,000 | -2,500 | 0.68% | 31,839,600 |
| 2009-05-15 | 2009-05-13 | 15.800 | 2,043,500 | +1,500 | 0.68% | 32,287,300 |
| 2009-05-14 | 2009-05-12 | 15.400 | 2,042,000 | +1,000 | 0.68% | 31,446,800 |
| 2009-05-13 | 2009-05-11 | 15.800 | 2,041,000 | -52,500 | 0.68% | 32,247,800 |
| 2009-05-12 | 2009-05-08 | 16.400 | 2,093,500 | -2,000 | 0.70% | 34,333,400 |
| 2009-05-11 | 2009-05-07 | 15.800 | 2,095,500 | -106,000 | 0.70% | 33,108,900 |
| 2009-05-08 | 2009-05-06 | 16.600 | 2,201,500 | +157,500 | 0.73% | 36,544,900 |
| 2009-05-06 | 2009-05-04 | 15.200 | 2,044,000 | -1,500 | 0.68% | 31,068,800 |
| 2009-05-05 | 2009-04-30 | 14.400 | 2,045,500 | +1,500 | 0.68% | 29,455,200 |
| 2009-04-30 | 2009-04-28 | 14.000 | 2,044,000 | -40,500 | 0.68% | 28,616,000 |
| 2009-04-29 | 2009-04-27 | 14.600 | 2,084,500 | +18,500 | 0.69% | 30,433,700 |
| 2009-04-28 | 2009-04-24 | 15.200 | 2,066,000 | +100,000 | 0.69% | 31,403,200 |
| 2009-04-24 | 2009-04-22 | 14.400 | 1,966,000 | -198,000 | 0.65% | 28,310,400 |
| 2009-04-23 | 2009-04-21 | 14.800 | 2,164,000 | +1,000 | 0.72% | 32,027,200 |
| 2009-04-22 | 2009-04-20 | 15.200 | 2,163,000 | +204,500 | 0.72% | 32,877,600 |
| 2009-04-21 | 2009-04-17 | 15.000 | 1,958,500 | +7,000 | 0.65% | 29,377,500 |
| 2009-04-20 | 2009-04-16 | 15.400 | 1,951,500 | -44,500 | 0.65% | 30,053,100 |
| 2009-04-17 | 2009-04-15 | 14.600 | 1,996,000 | -500 | 0.66% | 29,141,600 |
| 2009-04-16 | 2009-04-14 | 15.000 | 1,996,500 | +3,500 | 0.66% | 29,947,500 |
| 2009-04-15 | 2009-04-09 | 14.400 | 1,993,000 | +50,000 | 0.66% | 28,699,200 |
| 2009-04-14 | 2009-04-08 | 14.400 | 1,943,000 | -46,500 | 0.65% | 27,979,200 |
| 2009-04-09 | 2009-04-07 | 15.000 | 1,989,500 | +2,500 | 0.66% | 29,842,500 |
| 2009-04-08 | 2009-04-06 | 15.400 | 1,987,000 | +80,000 | 0.66% | 30,599,800 |
| 2009-04-07 | 2009-04-03 | 15.400 | 1,907,000 | +6,500 | 0.63% | 29,367,800 |
| 2009-04-03 | 2009-04-01 | 15.000 | 1,900,500 | +5,000 | 0.63% | 28,507,500 |
| 2009-04-02 | 2009-03-31 | 15.000 | 1,895,500 | -5,000 | 0.63% | 28,432,500 |
| 2009-04-01 | 2009-03-30 | 15.400 | 1,900,500 | -404,000 | 0.63% | 29,267,700 |
| 2009-03-31 | 2009-03-27 | 16.000 | 2,304,500 | -60,000 | 0.77% | 36,872,000 |
| 2009-03-30 | 2009-03-26 | 16.200 | 2,364,500 | -38,000 | 0.79% | 38,304,900 |
| 2009-03-26 | 2009-03-24 | 16.400 | 2,402,500 | +300,000 | 0.80% | 39,401,000 |
| 2009-03-25 | 2009-03-23 | 16.400 | 2,102,500 | +200,000 | 0.70% | 34,481,000 |
| 2009-03-24 | 2009-03-20 | 16.000 | 1,902,500 | -162,000 | 0.63% | 30,440,000 |
| 2009-03-23 | 2009-03-19 | 15.800 | 2,064,500 | +150,000 | 0.69% | 32,619,100 |
| 2009-03-20 | 2009-03-18 | 16.000 | 1,914,500 | -207,000 | 0.64% | 30,632,000 |
| 2009-03-19 | 2009-03-17 | 16.000 | 2,121,500 | +57,000 | 0.70% | 33,944,000 |
| 2009-03-17 | 2009-03-13 | 15.200 | 2,064,500 | +148,500 | 0.69% | 31,380,400 |
| 2009-03-06 | 2009-03-04 | 15.200 | 1,916,000 | +500 | 0.64% | 29,123,200 |
| 2009-03-05 | 2009-03-03 | 14.800 | 1,915,500 | +3,500 | 0.64% | 28,349,400 |
| 2009-02-27 | 2009-02-25 | 15.400 | 1,912,000 | +1,500 | 0.63% | 29,444,800 |
| 2009-02-26 | 2009-02-24 | 14.200 | 1,910,500 | -4,500 | 0.63% | 27,129,100 |
| 2009-02-25 | 2009-02-23 | 14.800 | 1,915,000 | -2,000 | 0.64% | 28,342,000 |
| 2009-02-24 | 2009-02-20 | 14.400 | 1,917,000 | -144,000 | 0.64% | 27,604,800 |
| 2009-02-23 | 2009-02-19 | 17.400 | 2,061,000 | +1,000 | 0.68% | 35,861,400 |
| 2009-02-20 | 2009-02-18 | 17.600 | 2,060,000 | +15,500 | 0.68% | 36,256,000 |
| 2009-02-19 | 2009-02-17 | 18.400 | 2,044,500 | -30,000 | 0.68% | 37,618,800 |
| 2009-02-18 | 2009-02-16 | 18.400 | 2,074,500 | +1,500 | 0.69% | 38,170,800 |
| 2009-02-17 | 2009-02-13 | 17.000 | 2,073,000 | -11,500 | 0.69% | 35,241,000 |
| 2009-02-16 | 2009-02-12 | 16.200 | 2,084,500 | +165,500 | 0.69% | 33,768,900 |
| 2009-02-10 | 2009-02-06 | 14.200 | 1,919,000 | -125,000 | 0.64% | 27,249,800 |
| 2009-02-06 | 2009-02-04 | 14.400 | 2,044,000 | +25,500 | 0.68% | 29,433,600 |
| 2009-02-05 | 2009-02-03 | 14.000 | 2,018,500 | +50,000 | 0.67% | 28,259,000 |
| 2009-02-04 | 2009-02-02 | 14.000 | 1,968,500 | +50,000 | 0.65% | 27,559,000 |
| 2009-01-29 | 2009-01-22 | 14.000 | 1,918,500 | -68,500 | 0.64% | 26,859,000 |
| 2009-01-23 | 2009-01-21 | 14.000 | 1,987,000 | +75,000 | 0.66% | 27,818,000 |
| 2009-01-22 | 2009-01-20 | 13.800 | 1,912,000 | -3,500 | 0.63% | 26,385,600 |
| 2009-01-21 | 2009-01-19 | 15.200 | 1,915,500 | -73,500 | 0.64% | 29,115,600 |
| 2009-01-20 | 2009-01-16 | 17.200 | 1,989,000 | +49,000 | 0.66% | 34,210,800 |
| 2009-01-19 | 2009-01-15 | 17.200 | 1,940,000 | +56,000 | 0.64% | 33,368,000 |
| 2009-01-15 | 2009-01-13 | 16.800 | 1,884,000 | -19,500 | 0.63% | 31,651,200 |
| 2009-01-14 | 2009-01-12 | 18.800 | 1,903,500 | -25,000 | 0.63% | 35,785,800 |
| 2009-01-13 | 2009-01-09 | 22.000 | 1,928,500 | +24,500 | 0.64% | 42,427,000 |
| 2009-01-12 | 2009-01-08 | 18.800 | 1,904,000 | -500 | 0.63% | 35,795,200 |
| 2009-01-09 | 2009-01-07 | 18.200 | 1,904,500 | -50,000 | 0.63% | 34,661,900 |
| 2009-01-08 | 2009-01-06 | 17.200 | 1,954,500 | -3,000 | 0.65% | 33,617,400 |
| 2009-01-07 | 2009-01-05 | 17.200 | 1,957,500 | -4,500 | 0.65% | 33,669,000 |
| 2009-01-06 | 2009-01-02 | 16.000 | 1,962,000 | +5,000 | 0.65% | 31,392,000 |
| 2009-01-05 | 2008-12-31 | 14.600 | 1,957,000 | -6,500 | 0.65% | 28,572,200 |
| 2009-01-02 | 2008-12-29 | 11.800 | 1,963,500 | +50,500 | 0.65% | 23,169,300 |
| 2008-12-30 | 2008-12-24 | 11.200 | 1,913,000 | -3,500 | 0.64% | 21,425,600 |
| 2008-12-29 | 2008-12-22 | 10.200 | 1,916,500 | -65,000 | 0.64% | 19,548,300 |
| 2008-12-23 | 2008-12-19 | 9.800 | 1,981,500 | -109,000 | 0.66% | 19,418,700 |
| 2008-12-22 | 2008-12-18 | 9.900 | 2,090,500 | -152,500 | 0.69% | 20,695,950 |
| 2008-12-19 | 2008-12-17 | 9.900 | 2,243,000 | -242,500 | 0.74% | 22,205,700 |
| 2008-12-18 | 2008-12-16 | 9.700 | 2,485,500 | +286,000 | 0.83% | 24,109,350 |
| 2008-12-17 | 2008-12-15 | 9.700 | 2,199,500 | -104,500 | 0.77% | 21,335,150 |
| 2008-12-16 | 2008-12-12 | 9.700 | 2,304,000 | -136,000 | 0.81% | 22,348,800 |
| 2008-12-15 | 2008-12-11 | 10.600 | 2,440,000 | -56,000 | 0.86% | 25,864,000 |
| 2008-12-12 | 2008-12-10 | 11.000 | 2,496,000 | -31,000 | 0.88% | 27,456,000 |
| 2008-12-11 | 2008-12-09 | 9.700 | 2,527,000 | -9,500 | 0.89% | 24,511,900 |
| 2008-12-10 | 2008-12-08 | 9.600 | 2,536,500 | -56,500 | 0.89% | 24,350,400 |
| 2008-12-09 | 2008-12-05 | 9.300 | 2,593,000 | -49,000 | 0.91% | 24,114,900 |
| 2008-12-08 | 2008-12-04 | 9.300 | 2,642,000 | -333,500 | 0.93% | 24,570,600 |
| 2008-12-05 | 2008-12-03 | 9.500 | 2,975,500 | -23,000 | 1.04% | 28,267,250 |
| 2008-12-04 | 2008-12-02 | 9.500 | 2,998,500 | -97,500 | 1.05% | 28,485,750 |
| 2008-12-03 | 2008-12-01 | 9.600 | 3,096,000 | -110,000 | 1.09% | 29,721,600 |
| 2008-12-01 | 2008-11-27 | 10.000 | 3,206,000 | +1,298,000 | 1.12% | 32,060,000 |
| 2008-11-24 | 2008-11-20 | 9.300 | 1,908,000 | +5,000 | 0.67% | 17,744,400 |
| 2008-11-21 | 2008-11-19 | 9.900 | 1,903,000 | +15,000 | 0.67% | 18,839,700 |
| 2008-11-19 | 2008-11-17 | 9.800 | 1,888,000 | -4,500 | 0.66% | 18,502,400 |
| 2008-11-14 | 2008-11-12 | 10.400 | 1,892,500 | -5,000 | 0.66% | 19,682,000 |
| 2008-11-11 | 2008-11-07 | 10.200 | 1,897,500 | -61,000 | 0.67% | 19,354,500 |
| 2008-11-07 | 2008-11-05 | 10.800 | 1,958,500 | +10,000 | 0.69% | 21,151,800 |
| 2008-11-05 | 2008-11-03 | 10.600 | 1,948,500 | -1,500 | 0.68% | 20,654,100 |
| 2008-11-04 | 2008-10-31 | 10.400 | 1,950,000 | +1,000 | 0.68% | 20,280,000 |
| 2008-11-03 | 2008-10-30 | 10.200 | 1,949,000 | -500 | 0.68% | 19,879,800 |
| 2008-10-31 | 2008-10-29 | 9.000 | 1,949,500 | -7,500 | 0.68% | 17,545,500 |
| 2008-10-30 | 2008-10-28 | 8.900 | 1,957,000 | -224,500 | 0.69% | 17,417,300 |
| 2008-10-29 | 2008-10-27 | 9.900 | 2,181,500 | -134,500 | 0.77% | 21,596,850 |
| 2008-10-28 | 2008-10-24 | 10.200 | 2,316,000 | -164,500 | 0.81% | 23,623,200 |
| 2008-10-27 | 2008-10-23 | 10.200 | 2,480,500 | +254,500 | 0.87% | 25,301,100 |
| 2008-10-24 | 2008-10-22 | 9.800 | 2,226,000 | +2,500 | 0.78% | 21,814,800 |
| 2008-10-22 | 2008-10-20 | 11.000 | 2,223,500 | +12,500 | 0.78% | 24,458,500 |
| 2008-10-21 | 2008-10-17 | 10.800 | 2,211,000 | -155,000 | 0.78% | 23,878,800 |
| 2008-10-17 | 2008-10-15 | 12.000 | 2,366,000 | -79,500 | 0.83% | 28,392,000 |
| 2008-10-16 | 2008-10-14 | 12.400 | 2,445,500 | -58,000 | 0.86% | 30,324,200 |
| 2008-10-15 | 2008-10-13 | 12.200 | 2,503,500 | -41,500 | 0.88% | 30,542,700 |
| 2008-10-14 | 2008-10-10 | 12.800 | 2,545,000 | -65,500 | 0.89% | 32,576,000 |
| 2008-10-13 | 2008-10-09 | 14.800 | 2,610,500 | -105,000 | 0.92% | 38,635,400 |
| 2008-10-10 | 2008-10-08 | 14.200 | 2,715,500 | -37,000 | 0.95% | 38,560,100 |
| 2008-10-03 | 2008-09-30 | 16.800 | 2,752,500 | +6,500 | 0.97% | 46,242,000 |
| 2008-09-30 | 2008-09-26 | 17.200 | 2,746,000 | -35,000 | 0.96% | 47,231,200 |
| 2008-09-29 | 2008-09-25 | 17.200 | 2,781,000 | +25,000 | 0.98% | 47,833,200 |
| 2008-09-26 | 2008-09-24 | 20.600 | 2,756,000 | +524,000 | 0.97% | 56,773,600 |
| 2008-09-25 | 2008-09-23 | 20.600 | 2,232,000 | +2,000 | 0.78% | 45,979,200 |
| 2008-09-24 | 2008-09-22 | 22.200 | 2,230,000 | +3,500 | 0.78% | 49,506,000 |
| 2008-09-23 | 2008-09-19 | 21.800 | 2,226,500 | +151,500 | 0.78% | 48,537,700 |
| 2008-09-09 | 2008-09-05 | 25.000 | 2,075,000 | -33,000 | 0.73% | 51,875,000 |
| 2008-09-08 | 2008-09-04 | 24.800 | 2,108,000 | -4,000 | 0.74% | 52,278,400 |
| 2008-09-05 | 2008-09-03 | 24.200 | 2,112,000 | +10,000 | 0.74% | 51,110,400 |
| 2008-09-04 | 2008-09-02 | 25.200 | 2,102,000 | +1,500 | 0.74% | 52,970,400 |
| 2008-09-03 | 2008-09-01 | 23.000 | 2,100,500 | -24,000 | 0.74% | 48,311,500 |
| 2008-09-02 | 2008-08-29 | 23.200 | 2,124,500 | +93,500 | 0.75% | 49,288,400 |
| 2008-09-01 | 2008-08-28 | 22.200 | 2,031,000 | +500 | 0.71% | 45,088,200 |
| 2008-08-29 | 2008-08-27 | 22.600 | 2,030,500 | +11,000 | 0.75% | 45,889,300 |
| 2008-08-28 | 2008-08-26 | 23.600 | 2,019,500 | +13,500 | 0.74% | 47,660,200 |
| 2008-08-27 | 2008-08-25 | 22.200 | 2,006,000 | +57,000 | 0.74% | 44,533,200 |
| 2008-08-26 | 2008-08-21 | 18.800 | 1,949,000 | -21,000 | 0.72% | 36,641,200 |
| 2008-08-25 | 2008-08-20 | 17.800 | 1,970,000 | -101,000 | 0.72% | 35,066,000 |
| 2008-08-21 | 2008-08-19 | 15.400 | 2,071,000 | +219,000 | 0.76% | 31,893,400 |
| 2008-08-20 | 2008-08-18 | 16.000 | 1,852,000 | -40,500 | 0.68% | 29,632,000 |
| 2008-08-19 | 2008-08-15 | 18.000 | 1,892,500 | -35,000 | 0.69% | 34,065,000 |
| 2008-08-18 | 2008-08-14 | 18.200 | 1,927,500 | -48,000 | 0.71% | 35,080,500 |
| 2008-08-15 | 2008-08-13 | 18.400 | 1,975,500 | -25,000 | 0.73% | 36,349,200 |
| 2008-08-14 | 2008-08-12 | 18.200 | 2,000,500 | +122,500 | 0.73% | 36,409,100 |
| 2008-08-13 | 2008-08-11 | 18.800 | 1,878,000 | +1,500 | 0.69% | 35,306,400 |
| 2008-08-12 | 2008-08-08 | 22.400 | 1,876,500 | +3,000 | 0.69% | 42,033,600 |
| 2008-08-11 | 2008-08-07 | 22.800 | 1,873,500 | +16,000 | 0.69% | 42,715,800 |
| 2008-08-08 | 2008-08-05 | 22.600 | 1,857,500 | -28,000 | 0.68% | 41,979,500 |
| 2008-08-07 | 2008-08-04 | 23.600 | 1,885,500 | -56,500 | 0.69% | 44,497,800 |
| 2008-08-05 | 2008-08-01 | 24.200 | 1,942,000 | -12,500 | 0.71% | 46,996,400 |
| 2008-08-01 | 2008-07-30 | 25.000 | 1,954,500 | -148,500 | 0.72% | 48,862,500 |
| 2008-07-31 | 2008-07-29 | 23.600 | 2,103,000 | -7,500 | 0.77% | 49,630,800 |
| 2008-07-30 | 2008-07-28 | 24.600 | 2,110,500 | +10,500 | 0.78% | 51,918,300 |
| 2008-07-29 | 2008-07-25 | 25.000 | 2,100,000 | +10,000 | 0.77% | 52,500,000 |
| 2008-07-28 | 2008-07-24 | 25.000 | 2,090,000 | -16,000 | 0.77% | 52,250,000 |
| 2008-07-25 | 2008-07-23 | 25.000 | 2,106,000 | +25,500 | 0.77% | 52,650,000 |
| 2008-07-24 | 2008-07-22 | 23.600 | 2,080,500 | +3,000 | 0.77% | 49,099,800 |
| 2008-07-23 | 2008-07-21 | 26.800 | 2,077,500 | -48,500 | 0.76% | 55,677,000 |
| 2008-07-22 | 2008-07-18 | 26.800 | 2,126,000 | +19,500 | 0.78% | 56,976,800 |
| 2008-07-21 | 2008-07-17 | 28.600 | 2,106,500 | +3,000 | 0.77% | 60,245,900 |
| 2008-07-18 | 2008-07-16 | 28.600 | 2,103,500 | +3,500 | 0.77% | 60,160,100 |
| 2008-07-17 | 2008-07-15 | 29.600 | 2,100,000 | +50,500 | 0.77% | 62,160,000 |
| 2008-07-16 | 2008-07-14 | 29.800 | 2,049,500 | +112,000 | 0.75% | 61,075,100 |
| 2008-07-15 | 2008-07-11 | 31.000 | 1,937,500 | +20,000 | 0.71% | 60,062,500 |
| 2008-07-11 | 2008-07-09 | 30.400 | 1,917,500 | -31,500 | 0.71% | 58,292,000 |
| 2008-07-10 | 2008-07-08 | 30.400 | 1,949,000 | +11,500 | 0.72% | 59,249,600 |
| 2008-07-09 | 2008-07-07 | 30.800 | 1,937,500 | -4,000 | 0.71% | 59,675,000 |
| 2008-07-08 | 2008-07-04 | 30.800 | 1,941,500 | -72,000 | 0.71% | 59,798,200 |
| 2008-07-07 | 2008-07-03 | 31.200 | 2,013,500 | -64,000 | 0.74% | 62,821,200 |
| 2008-07-04 | 2008-07-02 | 32.000 | 2,077,500 | +7,000 | 0.76% | 66,480,000 |
| 2008-07-03 | 2008-06-30 | 31.800 | 2,070,500 | -54,500 | 0.76% | 65,841,900 |
| 2008-07-02 | 2008-06-27 | 31.800 | 2,125,000 | +8,500 | 0.78% | 67,575,000 |
| 2008-06-30 | 2008-06-26 | 31.600 | 2,116,500 | -9,000 | 0.78% | 66,881,400 |
| 2008-06-27 | 2008-06-25 | 30.800 | 2,125,500 | +32,000 | 0.78% | 65,465,400 |
| 2008-06-26 | 2008-06-24 | 32.000 | 2,093,500 | -43,500 | 0.77% | 66,992,000 |
| 2008-06-25 | 2008-06-23 | 34.800 | 2,137,000 | -21,500 | 0.79% | 74,367,600 |
| 2008-06-24 | 2008-06-20 | 34.000 | 2,158,500 | +43,000 | 0.79% | 73,389,000 |
| 2008-06-19 | 2008-06-17 | 35.200 | 2,115,500 | -14,500 | 0.78% | 74,465,600 |
| 2008-06-18 | 2008-06-16 | 34.200 | 2,130,000 | -500 | 0.78% | 72,846,000 |
| 2008-06-17 | 2008-06-13 | 32.800 | 2,130,500 | -15,500 | 0.78% | 69,880,400 |
| 2008-06-16 | 2008-06-12 | 31.800 | 2,146,000 | +10,000 | 0.79% | 68,242,800 |
| 2008-06-13 | 2008-06-11 | 33.000 | 2,136,000 | -152,000 | 0.79% | 70,488,000 |
| 2008-06-12 | 2008-06-10 | 30.000 | 2,288,000 | +501,500 | 0.84% | 68,640,000 |
| 2008-06-11 | 2008-06-06 | 32.000 | 1,786,500 | -20,000 | 0.66% | 57,168,000 |
| 2008-06-10 | 2008-06-05 | 30.600 | 1,806,500 | +16,000 | 0.66% | 55,278,900 |
| 2008-06-06 | 2008-06-04 | 29.800 | 1,790,500 | -22,000 | 0.66% | 53,356,900 |
| 2008-06-05 | 2008-06-03 | 29.600 | 1,812,500 | -11,500 | 0.67% | 53,650,000 |
| 2008-06-04 | 2008-06-02 | 30.000 | 1,824,000 | +15,000 | 0.67% | 54,720,000 |
| 2008-06-03 | 2008-05-30 | 29.400 | 1,809,000 | -2,500 | 0.67% | 53,184,600 |
| 2008-06-02 | 2008-05-29 | 28.800 | 1,811,500 | -15,000 | 0.67% | 52,171,200 |
| 2008-05-30 | 2008-05-28 | 27.200 | 1,826,500 | -35,000 | 0.68% | 49,680,800 |
| 2008-05-29 | 2008-05-27 | 27.400 | 1,861,500 | -1,000 | 0.69% | 51,005,100 |
| 2008-05-28 | 2008-05-26 | 28.200 | 1,862,500 | -25,000 | 0.69% | 52,522,500 |
| 2008-05-27 | 2008-05-23 | 30.800 | 1,887,500 | +10,000 | 0.70% | 58,135,000 |
| 2008-05-26 | 2008-05-22 | 31.400 | 1,877,500 | +13,500 | 0.70% | 58,953,500 |
| 2008-05-23 | 2008-05-21 | 32.000 | 1,864,000 | +11,000 | 0.69% | 59,648,000 |
| 2008-05-22 | 2008-05-20 | 32.800 | 1,853,000 | -33,500 | 0.69% | 60,778,400 |
| 2008-05-21 | 2008-05-19 | 31.800 | 1,886,500 | +59,000 | 0.70% | 59,990,700 |
| 2008-05-20 | 2008-05-16 | 33.600 | 1,827,500 | +4,500 | 0.68% | 61,404,000 |
| 2008-05-19 | 2008-05-15 | 34.000 | 1,823,000 | +10,000 | 0.67% | 61,982,000 |
| 2008-05-16 | 2008-05-14 | 33.600 | 1,813,000 | +18,500 | 0.67% | 60,916,800 |
| 2008-05-15 | 2008-05-13 | 34.000 | 1,794,500 | +21,000 | 0.66% | 61,013,000 |
| 2008-05-14 | 2008-05-09 | 35.000 | 1,773,500 | -100,500 | 0.66% | 62,072,500 |
| 2008-05-13 | 2008-05-08 | 34.200 | 1,874,000 | -73,000 | 0.69% | 64,090,800 |
| 2008-05-09 | 2008-05-07 | 34.200 | 1,947,000 | -14,000 | 0.72% | 66,587,400 |
| 2008-05-08 | 2008-05-06 | 34.400 | 1,961,000 | -752,000 | 0.73% | 67,458,400 |
| 2008-05-07 | 2008-05-05 | 34.400 | 2,713,000 | +13,500 | 1.00% | 93,327,200 |
| 2008-05-06 | 2008-05-02 | 34.800 | 2,699,500 | -3,000 | 1.00% | 93,942,600 |
| 2008-05-05 | 2008-04-30 | 34.400 | 2,702,500 | -47,500 | 1.00% | 92,966,000 |
| 2008-05-02 | 2008-04-29 | 34.200 | 2,750,000 | +253,000 | 1.02% | 94,050,000 |
| 2008-04-30 | 2008-04-28 | 36.200 | 2,497,000 | -34,000 | 0.92% | 90,391,400 |
| 2008-04-25 | 2008-04-23 | 40.400 | 2,531,000 | -10,000 | 1.09% | 102,252,400 |
| 2008-04-21 | 2008-04-17 | 35.600 | 2,541,000 | -250,000 | 1.09% | 90,459,600 |
| 2008-04-18 | 2008-04-16 | 36.400 | 2,791,000 | +729,500 | 1.20% | 101,592,400 |
| 2008-04-17 | 2008-04-15 | 36.400 | 2,061,500 | -70,500 | 0.89% | 75,038,600 |
| 2008-04-16 | 2008-04-14 | 32.200 | 2,132,000 | -162,500 | 0.92% | 68,650,400 |
| 2008-04-08 | 2008-04-03 | 29.800 | 2,294,500 | -7,500 | 0.99% | 68,376,100 |
| 2008-04-07 | 2008-04-02 | 25.600 | 2,302,000 | -3,000 | 0.99% | 58,931,200 |
| 2008-04-03 | 2008-04-01 | 25.400 | 2,305,000 | -500 | 0.99% | 58,547,000 |
| 2008-04-02 | 2008-03-31 | 24.800 | 2,305,500 | -17,000 | 0.99% | 57,176,400 |
| 2008-04-01 | 2008-03-28 | 29.200 | 2,322,500 | +6,500 | 1.00% | 67,817,000 |
| 2008-03-31 | 2008-03-27 | 28.600 | 2,316,000 | +99,000 | 1.00% | 66,237,600 |
| 2008-03-28 | 2008-03-26 | 28.800 | 2,217,000 | +389,000 | 0.96% | 63,849,600 |
| 2008-03-27 | 2008-03-25 | 28.000 | 1,828,000 | +1,000 | 0.79% | 51,184,000 |
| 2008-03-26 | 2008-03-20 | 28.000 | 1,827,000 | +8,500 | 0.79% | 51,156,000 |
| 2008-03-25 | 2008-03-19 | 28.000 | 1,818,500 | +14,000 | 0.78% | 50,918,000 |
| 2008-03-20 | 2008-03-18 | 26.800 | 1,804,500 | +27,500 | 0.78% | 48,360,600 |
| 2008-03-19 | 2008-03-17 | 26.800 | 1,777,000 | -1,369,000 | 0.77% | 47,623,600 |
| 2008-03-18 | 2008-03-14 | 28.400 | 3,146,000 | +21,500 | 1.36% | 89,346,400 |
| 2008-03-17 | 2008-03-13 | 28.000 | 3,124,500 | +16,500 | 1.35% | 87,486,000 |
| 2008-03-14 | 2008-03-12 | 28.600 | 3,108,000 | +38,500 | 1.34% | 88,888,800 |
| 2008-03-13 | 2008-03-11 | 28.600 | 3,069,500 | +14,500 | 1.32% | 87,787,700 |
| 2008-03-12 | 2008-03-10 | 29.000 | 3,055,000 | +15,000 | 1.32% | 88,595,000 |
| 2008-03-11 | 2008-03-07 | 29.000 | 3,040,000 | -47,500 | 1.31% | 88,160,000 |
| 2008-03-10 | 2008-03-06 | 29.000 | 3,087,500 | -3,000 | 1.33% | 89,537,500 |
| 2008-03-07 | 2008-03-05 | 28.000 | 3,090,500 | -1,500 | 1.33% | 86,534,000 |
| 2008-03-06 | 2008-03-04 | 28.000 | 3,092,000 | -39,500 | 1.33% | 86,576,000 |
| 2008-03-04 | 2008-02-29 | 24.800 | 3,131,500 | +1,000 | 1.35% | 77,661,200 |
| 2008-03-03 | 2008-02-28 | 24.200 | 3,130,500 | +5,000 | 1.35% | 75,758,100 |
| 2008-02-29 | 2008-02-27 | 24.000 | 3,125,500 | +1,000 | 1.35% | 75,012,000 |
| 2008-02-26 | 2008-02-22 | 23.600 | 3,124,500 | +56,500 | 1.35% | 73,738,200 |
| 2008-02-25 | 2008-02-21 | 24.400 | 3,068,000 | -17,000 | 1.32% | 74,859,200 |
| 2008-02-20 | 2008-02-18 | 24.600 | 3,085,000 | -39,000 | 1.33% | 75,891,000 |
| 2008-02-18 | 2008-02-14 | 20.800 | 3,124,000 | -500 | 1.35% | 64,979,200 |
| 2008-02-12 | 2008-02-06 | 19.000 | 3,124,500 | -3,500 | 1.35% | 59,365,500 |
| 2008-02-11 | 2008-02-04 | 18.000 | 3,128,000 | -4,000 | 1.35% | 56,304,000 |
| 2008-02-05 | 2008-02-01 | 16.400 | 3,132,000 | -1,000 | 1.35% | 51,364,800 |
| 2008-02-04 | 2008-01-31 | 16.200 | 3,133,000 | +1,000 | 1.35% | 50,754,600 |
| 2008-01-31 | 2008-01-29 | 19.800 | 3,132,000 | -4,500 | 1.35% | 62,013,600 |
| 2008-01-25 | 2008-01-23 | 19.800 | 3,136,500 | +4,500 | 1.39% | 62,102,700 |
| 2008-01-24 | 2008-01-22 | 19.200 | 3,132,000 | +10,500 | 1.39% | 60,134,400 |
| 2008-01-21 | 2008-01-17 | 24.800 | 3,121,500 | +17,000 | 1.39% | 77,413,200 |
| 2008-01-18 | 2008-01-16 | 24.200 | 3,104,500 | +16,500 | 1.38% | 75,128,900 |
| 2008-01-17 | 2008-01-15 | 26.200 | 3,088,000 | +65,500 | 1.37% | 80,905,600 |
| 2008-01-16 | 2008-01-14 | 28.200 | 3,022,500 | +195,000 | 1.34% | 85,234,500 |
| 2008-01-15 | 2008-01-11 | 28.200 | 2,827,500 | +49,500 | 1.26% | 79,735,500 |
| 2008-01-11 | 2008-01-09 | 28.400 | 2,778,000 | -8,500 | 1.23% | 78,895,200 |
| 2008-01-10 | 2008-01-08 | 28.200 | 2,786,500 | +50,000 | 1.24% | 78,579,300 |
| 2008-01-09 | 2008-01-07 | 28.400 | 2,736,500 | +54,500 | 1.22% | 77,716,600 |
| 2008-01-08 | 2008-01-04 | 28.600 | 2,682,000 | +4,000 | 1.19% | 76,705,200 |
| 2008-01-07 | 2008-01-03 | 28.400 | 2,678,000 | -4,000 | 1.19% | 76,055,200 |
| 2008-01-04 | 2008-01-02 | 28.600 | 2,682,000 | -7,000 | 1.19% | 76,705,200 |
| 2008-01-03 | 2007-12-31 | 28.400 | 2,689,000 | +464,000 | 1.19% | 76,367,600 |
| 2008-01-02 | 2007-12-27 | 27.000 | 2,225,000 | +1,556,000 | 0.99% | 60,075,000 |
| 2007-12-28 | 2007-12-24 | 28.800 | 669,000 | +6,500 | 0.30% | 19,267,200 |
| 2007-12-27 | 2007-12-20 | 32.200 | 662,500 | -1,201,500 | 0.29% | 21,332,500 |
| 2007-12-21 | 2007-12-19 | 34.800 | 1,864,000 | -516,000 | 0.83% | 64,867,200 |
| 2007-12-20 | 2007-12-18 | 34.200 | 2,380,000 | +943,000 | 1.06% | 81,396,000 |
| 2007-12-19 | 2007-12-17 | 31.600 | 1,437,000 | +763,500 | 0.64% | 45,409,200 |
| 2007-12-17 | 2007-12-13 | 26.200 | 673,500 | +15,000 | 0.30% | 17,645,700 |
| 2007-12-14 | 2007-12-12 | 27.000 | 658,500 | +1,000 | 0.29% | 17,779,500 |
| 2007-12-13 | 2007-12-11 | 26.200 | 657,500 | +2,500 | 0.29% | 17,226,500 |
| 2007-12-12 | 2007-12-10 | 26.000 | 655,000 | -2,000 | 0.29% | 17,030,000 |
| 2007-12-07 | 2007-12-05 | 27.000 | 657,000 | -13,500 | 0.29% | 17,739,000 |
| 2007-12-04 | 2007-11-30 | 28.200 | 670,500 | +1,000 | 0.30% | 18,908,100 |
| 2007-11-27 | 2007-11-23 | 26.200 | 669,500 | -1,500 | 0.31% | 17,540,900 |
| 2007-11-22 | 2007-11-20 | 27.200 | 671,000 | +5,000 | 0.31% | 18,251,200 |
| 2007-11-20 | 2007-11-16 | 27.400 | 666,000 | -1,500 | 0.31% | 18,248,400 |
| 2007-11-19 | 2007-11-15 | 28.400 | 667,500 | +20,000 | 0.31% | 18,957,000 |
| 2007-11-16 | 2007-11-14 | 27.600 | 647,500 | -53,500 | 0.30% | 17,871,000 |
| 2007-11-15 | 2007-11-13 | 27.400 | 701,000 | +1,500 | 0.33% | 19,207,400 |
| 2007-11-14 | 2007-11-12 | 27.600 | 699,500 | +22,500 | 0.33% | 19,306,200 |
| 2007-11-07 | 2007-11-05 | 26.800 | 677,000 | -9,500 | 0.31% | 18,143,600 |
| 2007-11-06 | 2007-11-02 | 26.800 | 686,500 | +5,000 | 0.32% | 18,398,200 |
| 2007-11-02 | 2007-10-31 | 28.400 | 681,500 | +130,500 | 0.32% | 19,354,600 |
| 2007-10-30 | 2007-10-26 | 27.400 | 551,000 | -500 | 0.26% | 15,097,400 |
| 2007-10-29 | 2007-10-25 | 27.200 | 551,500 | +94,000 | 0.26% | 15,000,800 |
| 2007-10-26 | 2007-10-24 | 28.800 | 457,500 | -198,000 | 0.21% | 13,176,000 |
| 2007-10-25 | 2007-10-23 | 24.000 | 655,500 | -4,000 | 0.30% | 15,732,000 |
| 2007-10-24 | 2007-10-22 | 22.800 | 659,500 | -27,500 | 0.31% | 15,036,600 |
| 2007-10-18 | 2007-10-16 | 24.800 | 687,000 | -14,000 | 0.32% | 17,037,600 |
| 2007-10-17 | 2007-10-15 | 26.000 | 701,000 | -22,500 | 0.33% | 18,226,000 |
| 2007-10-16 | 2007-10-12 | 26.800 | 723,500 | -7,500 | 0.34% | 19,389,800 |
| 2007-10-15 | 2007-10-11 | 28.000 | 731,000 | -17,500 | 0.34% | 20,468,000 |
| 2007-10-12 | 2007-10-10 | 28.400 | 748,500 | +19,000 | 0.35% | 21,257,400 |
| 2007-10-11 | 2007-10-09 | 28.400 | 729,500 | -8,500 | 0.34% | 20,717,800 |
| 2007-10-10 | 2007-10-08 | 28.000 | 738,000 | +10,000 | 0.34% | 20,664,000 |
| 2007-10-08 | 2007-10-04 | 27.800 | 728,000 | +2,500 | 0.34% | 20,238,400 |
| 2007-10-05 | 2007-10-03 | 27.000 | 725,500 | +2,500 | 0.34% | 19,588,500 |
| 2007-10-03 | 2007-09-28 | 31.400 | 723,000 | -25,000 | 0.34% | 22,702,200 |
| 2007-10-02 | 2007-09-27 | 32.200 | 748,000 | +122,000 | 0.35% | 24,085,600 |
| 2007-09-28 | 2007-09-25 | 28.400 | 626,000 | +1,000 | 0.29% | 17,778,400 |
| 2007-09-27 | 2007-09-24 | 27.200 | 625,000 | +500 | 0.29% | 17,000,000 |
| 2007-09-17 | 2007-09-13 | 27.600 | 624,500 | +2,000 | 0.29% | 17,236,200 |
| 2007-08-29 | 2007-08-27 | 30.200 | 622,500 | -5,000 | 0.29% | 18,799,500 |
| 2007-08-24 | 2007-08-22 | 20.800 | 627,500 | +455,000 | 0.29% | 13,052,000 |
| 2007-08-22 | 2007-08-20 | 22.200 | 172,500 | -2,500 | 0.08% | 3,829,500 |
| 2007-08-21 | 2007-08-17 | 19.400 | 175,000 | +5,000 | 0.08% | 3,395,000 |
| 2007-08-16 | 2007-08-14 | 28.200 | 170,000 | +5,000 | 0.08% | 4,794,000 |
| 2007-08-15 | 2007-08-13 | 28.400 | 165,000 | -500 | 0.08% | 4,686,000 |
| 2007-08-13 | 2007-08-09 | 30.000 | 165,500 | -5,000 | 0.08% | 4,965,000 |
| 2007-08-09 | 2007-08-07 | 27.800 | 170,500 | +5,000 | 0.08% | 4,739,900 |
| 2007-08-07 | 2007-08-03 | 32.600 | 165,500 | -14,000 | 0.08% | 5,395,300 |
| 2007-07-31 | 2007-07-27 | 36.000 | 179,500 | -5,500 | 0.08% | 6,462,000 |
| 2007-07-27 | 2007-07-25 | 35.600 | 185,000 | +1,000 | 0.09% | 6,586,000 |
| 2007-07-25 | 2007-07-23 | 37.400 | 184,000 | +6,000 | 0.09% | 6,881,600 |
| 2007-07-20 | 2007-07-18 | 38.400 | 178,000 | +500 | 0.08% | 6,835,200 |
| 2007-07-19 | 2007-07-17 | 38.200 | 177,500 | +1,000 | 0.08% | 6,780,500 |
| 2007-07-18 | 2007-07-16 | 39.200 | 176,500 | -10,000 | 0.08% | 6,918,800 |
| 2007-07-17 | 2007-07-13 | 40.400 | 186,500 | +3,000 | 0.09% | 7,534,600 |
| 2007-07-16 | 2007-07-12 | 40.200 | 183,500 | +500 | 0.09% | 7,376,700 |
| 2007-07-13 | 2007-07-11 | 40.000 | 183,000 | -1,500 | 0.09% | 7,320,000 |
| 2007-07-12 | 2007-07-10 | 41.000 | 184,500 | +10,000 | 0.09% | 7,564,500 |
| 2007-07-11 | 2007-07-09 | 43.200 | 174,500 | +22,000 | 0.08% | 7,538,400 |
| 2007-07-09 | 2007-07-05 | 38.400 | 152,500 | +7,500 | 0.07% | 5,856,000 |
| 2007-07-04 | 2007-06-29 | 37.000 | 145,000 | +1,500 | 0.07% | 5,365,000 |
| 2007-07-03 | 2007-06-28 | 38.000 | 143,500 | +5,000 | 0.07% | 5,453,000 |
| 2007-06-29 | 2007-06-27 | 41.400 | 138,500 | +3,000 | 0.20% | 5,733,900 |
| 2007-06-26 | 2007-06-22 | 135,500 | 0.20% |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy