History of CCASS shareholding
Participant: KGI ASIA LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-10-13 | 2025-10-09 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-10-10 | 2025-10-08 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-10-09 | 2025-10-06 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-10-08 | 2025-10-03 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-10-06 | 2025-10-02 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-10-03 | 2025-09-30 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-10-02 | 2025-09-29 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-30 | 2025-09-26 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-29 | 2025-09-25 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-26 | 2025-09-24 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-25 | 2025-09-23 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-24 | 2025-09-22 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-23 | 2025-09-19 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-22 | 2025-09-18 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-19 | 2025-09-17 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-18 | 2025-09-16 | 0.380 | 477,875 | +0 | 0.18% | 181,592 |
| 2025-09-17 | 2025-09-15 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-16 | 2025-09-12 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-15 | 2025-09-11 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-12 | 2025-09-10 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-11 | 2025-09-09 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-10 | 2025-09-08 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-09 | 2025-09-05 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-08 | 2025-09-04 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-05 | 2025-09-03 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-04 | 2025-09-02 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-03 | 2025-09-01 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-02 | 2025-08-29 | 0.400 | 477,875 | +0 | 0.18% | 191,150 |
| 2025-09-01 | 2025-08-28 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-29 | 2025-08-27 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-28 | 2025-08-26 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-27 | 2025-08-25 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-26 | 2025-08-22 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-25 | 2025-08-21 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-22 | 2025-08-20 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-21 | 2025-08-19 | 0.420 | 477,875 | +0 | 0.18% | 200,708 |
| 2025-08-20 | 2025-08-18 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-19 | 2025-08-15 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-18 | 2025-08-14 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-15 | 2025-08-13 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-14 | 2025-08-12 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-13 | 2025-08-11 | 0.420 | 477,875 | +0 | 0.18% | 200,708 |
| 2025-08-12 | 2025-08-08 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-11 | 2025-08-07 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-08 | 2025-08-06 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-07 | 2025-08-05 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-06 | 2025-08-04 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-05 | 2025-08-01 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-04 | 2025-07-31 | 0.430 | 477,875 | +0 | 0.18% | 205,486 |
| 2025-08-01 | 2025-07-30 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-31 | 2025-07-29 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-30 | 2025-07-28 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-29 | 2025-07-25 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-28 | 2025-07-24 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-25 | 2025-07-23 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-24 | 2025-07-22 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-23 | 2025-07-21 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-22 | 2025-07-18 | 0.440 | 477,875 | +0 | 0.18% | 210,265 |
| 2025-07-21 | 2025-07-17 | 0.440 | 477,875 | +10,000 | 0.18% | 210,265 |
| 2024-11-13 | 2024-11-11 | 0.415 | 467,875 | -20,000 | 0.17% | 194,168 |
| 2024-05-14 | 2024-05-10 | 0.305 | 487,875 | -2,500 | 0.18% | 148,802 |
| 2023-11-22 | 2023-11-20 | 0.285 | 490,375 | -7,500 | 0.20% | 139,757 |
| 2023-07-12 | 2023-07-10 | 0.315 | 497,875 | +5,000 | 0.20% | 156,831 |
| 2022-12-19 | 2022-12-15 | 0.300 | 492,875 | -3,500 | 0.22% | 147,862 |
| 2022-10-18 | 2022-10-14 | 0.300 | 496,375 | -395,000 | 0.22% | 148,912 |
| 2022-10-10 | 2022-10-06 | 0.380 | 891,375 | -40,000 | 0.39% | 338,722 |
| 2022-10-07 | 2022-10-05 | 0.320 | 931,375 | -180,000 | 0.41% | 298,040 |
| 2022-09-27 | 2022-09-23 | 0.325 | 1,111,375 | +300,000 | 0.49% | 361,197 |
| 2022-09-16 | 2022-09-14 | 0.325 | 811,375 | -180,000 | 0.36% | 263,697 |
| 2022-09-13 | 2022-09-08 | 0.330 | 991,375 | -350,000 | 0.44% | 327,154 |
| 2022-09-07 | 2022-09-05 | 0.350 | 1,341,375 | +80,000 | 0.59% | 469,481 |
| 2022-09-06 | 2022-09-02 | 0.370 | 1,261,375 | -200,000 | 0.56% | 466,709 |
| 2022-09-05 | 2022-09-01 | 0.345 | 1,461,375 | +100,000 | 0.64% | 504,174 |
| 2022-08-30 | 2022-08-26 | 0.380 | 1,361,375 | +60,000 | 0.60% | 517,322 |
| 2022-08-23 | 2022-08-19 | 0.345 | 1,301,375 | +40,000 | 0.57% | 448,974 |
| 2019-10-11 | 2019-10-09 | 0.450 | 1,261,375 | +100,000 | 0.66% | 567,619 |
| 2019-07-05 | 2019-07-03 | 0.440 | 1,161,375 | +270,000 | 0.60% | 511,005 |
| 2019-07-03 | 2019-06-28 | 0.435 | 891,375 | +395,000 | 0.46% | 387,748 |
| 2018-12-17 | 2018-12-13 | 0.455 | 496,375 | -465,000 | 0.26% | 225,851 |
| 2018-12-11 | 2018-12-07 | 0.490 | 961,375 | -30,000 | 0.50% | 471,074 |
| 2018-09-17 | 2018-09-13 | 0.580 | 991,375 | -525,000 | 0.52% | 574,998 |
| 2018-09-13 | 2018-09-11 | 0.590 | 1,516,375 | -25,000 | 0.79% | 894,661 |
| 2018-09-12 | 2018-09-10 | 0.610 | 1,541,375 | -40,000 | 0.80% | 940,239 |
| 2018-09-11 | 2018-09-07 | 0.610 | 1,581,375 | -30,000 | 0.82% | 964,639 |
| 2018-09-10 | 2018-09-06 | 0.600 | 1,611,375 | -140,000 | 0.84% | 966,825 |
| 2018-09-06 | 2018-09-04 | 0.650 | 1,751,375 | -160,000 | 0.91% | 1,138,394 |
| 2018-09-04 | 2018-08-31 | 0.650 | 1,911,375 | -95,000 | 0.99% | 1,242,394 |
| 2018-09-03 | 2018-08-30 | 0.650 | 2,006,375 | -85,000 | 1.04% | 1,304,144 |
| 2018-08-31 | 2018-08-29 | 0.680 | 2,091,375 | +170,000 | 1.09% | 1,422,135 |
| 2018-08-29 | 2018-08-27 | 0.790 | 1,921,375 | -5,000 | 1.00% | 1,517,886 |
| 2018-08-20 | 2018-08-16 | 0.820 | 1,926,375 | -65,000 | 1.00% | 1,579,628 |
| 2018-08-03 | 2018-08-01 | 0.830 | 1,991,375 | -135,000 | 1.04% | 1,652,841 |
| 2018-06-14 | 2018-06-12 | 1.010 | 2,126,375 | -7,500 | 1.11% | 2,147,639 |
| 2018-06-13 | 2018-06-11 | 1.020 | 2,133,875 | -10,000 | 1.11% | 2,176,552 |
| 2018-06-12 | 2018-06-08 | 1.060 | 2,143,875 | -10,000 | 1.12% | 2,272,508 |
| 2018-06-11 | 2018-06-07 | 1.050 | 2,153,875 | +15,000 | 1.12% | 2,261,569 |
| 2018-06-05 | 2018-06-01 | 0.910 | 2,138,875 | +7,500 | 1.11% | 1,946,376 |
| 2018-05-21 | 2018-05-17 | 0.910 | 2,131,375 | +5,000 | 1.11% | 1,939,551 |
| 2018-04-30 | 2018-04-26 | 0.910 | 2,126,375 | +100,000 | 1.11% | 1,935,001 |
| 2018-04-11 | 2018-04-09 | 0.910 | 2,026,375 | -20,000 | 1.05% | 1,844,001 |
| 2018-03-23 | 2018-03-21 | 0.970 | 2,046,375 | +1,250,000 | 1.06% | 1,984,984 |
| 2018-01-15 | 2018-01-11 | 0.960 | 796,375 | -2,500 | 0.41% | 764,520 |
| 2017-12-01 | 2017-11-29 | 1.160 | 798,875 | +30,000 | 0.42% | 926,695 |
| 2017-11-30 | 2017-11-28 | 1.160 | 768,875 | +60,000 | 0.40% | 891,895 |
| 2017-07-31 | 2017-07-27 | 1.040 | 708,875 | -10,000 | 0.37% | 737,230 |
| 2017-06-15 | 2017-06-13 | 1.090 | 718,875 | +110,000 | 0.37% | 783,574 |
| 2017-06-02 | 2017-05-31 | 1.260 | 608,875 | -20,000 | 0.32% | 767,182 |
| 2017-05-09 | 2017-05-05 | 1.190 | 628,875 | +20,000 | 0.33% | 748,361 |
| 2017-03-09 | 2017-03-07 | 1.450 | 608,875 | -8,750 | 0.32% | 882,869 |
| 2016-11-02 | 2016-10-31 | 1.540 | 617,625 | +5,000 | 0.32% | 951,142 |
| 2016-10-27 | 2016-10-25 | 1.600 | 612,625 | -20,000 | 0.32% | 980,200 |
| 2016-10-26 | 2016-10-24 | 1.600 | 632,625 | +50,000 | 0.33% | 1,012,200 |
| 2016-10-12 | 2016-10-07 | 1.640 | 582,625 | +20,000 | 0.30% | 955,505 |
| 2016-09-05 | 2016-09-01 | 1.250 | 562,625 | -10,000 | 0.33% | 703,281 |
| 2016-08-31 | 2016-08-29 | 1.270 | 572,625 | -3,750 | 0.34% | 727,234 |
| 2016-08-30 | 2016-08-26 | 1.270 | 576,375 | +10,000 | 0.34% | 731,996 |
| 2016-07-26 | 2016-07-22 | 1.230 | 566,375 | -5,000 | 0.34% | 696,641 |
| 2016-07-22 | 2016-07-20 | 1.200 | 571,375 | +2,500 | 0.34% | 685,650 |
| 2016-07-21 | 2016-07-19 | 1.230 | 568,875 | -25,000 | 0.34% | 699,716 |
| 2016-05-04 | 2016-04-29 | 1.210 | 593,875 | +30,000 | 0.35% | 718,589 |
| 2016-02-25 | 2016-02-23 | 1.400 | 563,875 | -10,000 | 0.33% | 789,425 |
| 2016-02-22 | 2016-02-18 | 1.260 | 573,875 | +10,000 | 0.34% | 723,082 |
| 2016-02-11 | 2016-02-04 | 1.080 | 563,875 | -78,750 | 0.33% | 608,985 |
| 2016-02-02 | 2016-01-29 | 1.200 | 642,625 | +11,625 | 0.38% | 771,150 |
| 2016-02-01 | 2016-01-28 | 1.280 | 631,000 | -15,750 | 0.37% | 807,680 |
| 2016-01-29 | 2016-01-27 | 1.160 | 646,750 | -54,250 | 0.38% | 750,230 |
| 2016-01-28 | 2016-01-26 | 1.040 | 701,000 | +25,000 | 0.42% | 729,040 |
| 2016-01-27 | 2016-01-25 | 1.120 | 676,000 | -57,500 | 0.40% | 757,120 |
| 2016-01-26 | 2016-01-22 | 1.200 | 733,500 | -27,500 | 0.43% | 880,200 |
| 2016-01-25 | 2016-01-21 | 1.200 | 761,000 | +10,000 | 0.45% | 913,200 |
| 2016-01-15 | 2016-01-13 | 1.440 | 751,000 | -10,000 | 0.44% | 1,081,440 |
| 2016-01-14 | 2016-01-12 | 1.480 | 761,000 | +10,000 | 0.45% | 1,126,280 |
| 2016-01-13 | 2016-01-11 | 1.400 | 751,000 | +6,250 | 0.44% | 1,051,400 |
| 2016-01-12 | 2016-01-08 | 1.400 | 744,750 | -81,375 | 0.44% | 1,042,650 |
| 2016-01-11 | 2016-01-07 | 2.000 | 826,125 | +27,500 | 0.49% | 1,652,250 |
| 2016-01-07 | 2016-01-05 | 2.160 | 798,625 | -83,000 | 0.47% | 1,725,030 |
| 2016-01-06 | 2016-01-04 | 2.200 | 881,625 | -23,000 | 0.52% | 1,939,575 |
| 2016-01-05 | 2015-12-31 | 2.480 | 904,625 | -52,500 | 0.54% | 2,243,470 |
| 2016-01-04 | 2015-12-29 | 2.560 | 957,125 | +9,000 | 0.57% | 2,450,240 |
| 2015-12-30 | 2015-12-28 | 2.440 | 948,125 | -145,875 | 0.65% | 2,313,425 |
| 2015-12-29 | 2015-12-24 | 2.360 | 1,094,000 | +91,500 | 0.75% | 2,581,840 |
| 2015-12-28 | 2015-12-22 | 2.400 | 1,002,500 | -20,000 | 0.68% | 2,406,000 |
| 2015-12-23 | 2015-12-21 | 2.040 | 1,022,500 | +25,000 | 0.70% | 2,085,900 |
| 2015-12-22 | 2015-12-18 | 2.080 | 997,500 | +35,000 | 0.68% | 2,074,800 |
| 2015-12-21 | 2015-12-17 | 2.200 | 962,500 | +5,000 | 0.66% | 2,117,500 |
| 2015-12-17 | 2015-12-15 | 2.040 | 957,500 | +12,500 | 0.65% | 1,953,300 |
| 2015-12-15 | 2015-12-11 | 2.120 | 945,000 | -11,000 | 0.65% | 2,003,400 |
| 2015-12-14 | 2015-12-10 | 2.240 | 956,000 | -12,500 | 0.65% | 2,141,440 |
| 2015-12-08 | 2015-12-04 | 2.360 | 968,500 | +12,500 | 0.66% | 2,285,660 |
| 2015-12-02 | 2015-11-30 | 2.560 | 956,000 | +6,250 | 0.65% | 2,447,360 |
| 2015-12-01 | 2015-11-27 | 2.520 | 949,750 | -28,750 | 0.65% | 2,393,370 |
| 2015-11-30 | 2015-11-26 | 3.000 | 978,500 | -16,875 | 0.67% | 2,935,500 |
| 2015-11-27 | 2015-11-25 | 3.280 | 995,375 | +16,875 | 0.68% | 3,264,830 |
| 2015-11-26 | 2015-11-24 | 3.560 | 978,500 | -30,875 | 0.67% | 3,483,460 |
| 2015-11-25 | 2015-11-23 | 3.440 | 1,009,375 | +55,875 | 0.69% | 3,472,250 |
| 2015-11-24 | 2015-11-20 | 3.800 | 953,500 | +37,500 | 0.65% | 3,623,300 |
| 2015-11-23 | 2015-11-19 | 3.760 | 916,000 | +47,500 | 0.63% | 3,444,160 |
| 2015-11-19 | 2015-11-17 | 4.280 | 868,500 | -3,750 | 0.59% | 3,717,180 |
| 2015-11-18 | 2015-11-16 | 3.400 | 872,250 | +7,500 | 0.60% | 2,965,650 |
| 2015-11-06 | 2015-11-04 | 3.600 | 864,750 | -10,000 | 0.59% | 3,113,100 |
| 2015-11-04 | 2015-11-02 | 3.280 | 874,750 | -9,375 | 0.60% | 2,869,180 |
| 2015-11-03 | 2015-10-30 | 3.440 | 884,125 | +12,500 | 0.60% | 3,041,390 |
| 2015-11-02 | 2015-10-29 | 3.320 | 871,625 | +2,375 | 0.59% | 2,893,795 |
| 2015-10-30 | 2015-10-28 | 3.400 | 869,250 | -3,000 | 0.59% | 2,955,450 |
| 2015-10-29 | 2015-10-27 | 3.440 | 872,250 | +17,500 | 0.60% | 3,000,540 |
| 2015-10-28 | 2015-10-26 | 3.520 | 854,750 | +10,000 | 0.58% | 3,008,720 |
| 2015-10-26 | 2015-10-22 | 3.600 | 844,750 | -17,875 | 0.58% | 3,041,100 |
| 2015-10-23 | 2015-10-20 | 3.520 | 862,625 | +17,875 | 0.59% | 3,036,440 |
| 2015-10-20 | 2015-10-16 | 3.360 | 844,750 | +5,000 | 0.58% | 2,838,360 |
| 2015-10-15 | 2015-10-13 | 3.480 | 839,750 | -5,000 | 0.57% | 2,922,330 |
| 2015-10-09 | 2015-10-07 | 2.960 | 844,750 | -4,875 | 0.58% | 2,500,460 |
| 2015-10-08 | 2015-10-06 | 2.720 | 849,625 | +4,875 | 0.58% | 2,310,980 |
| 2015-09-01 | 2015-08-28 | 2.480 | 844,750 | +15,000 | 0.58% | 2,094,980 |
| 2015-08-31 | 2015-08-27 | 2.520 | 829,750 | +5,000 | 0.57% | 2,090,970 |
| 2015-08-26 | 2015-08-24 | 2.560 | 824,750 | +5,000 | 0.56% | 2,111,360 |
| 2015-08-11 | 2015-08-07 | 3.680 | 819,750 | -7,500 | 0.56% | 3,016,680 |
| 2015-08-06 | 2015-08-04 | 3.920 | 827,250 | -5,000 | 0.56% | 3,242,820 |
| 2015-07-16 | 2015-07-14 | 4.840 | 832,250 | -7,500 | 0.57% | 4,028,090 |
| 2015-07-13 | 2015-07-09 | 3.760 | 839,750 | +750 | 0.57% | 3,157,460 |
| 2015-07-09 | 2015-07-07 | 3.600 | 839,000 | -15,375 | 0.57% | 3,020,400 |
| 2015-07-08 | 2015-07-06 | 4.200 | 854,375 | -37,250 | 0.58% | 3,588,375 |
| 2015-07-07 | 2015-07-03 | 5.080 | 891,625 | +5,375 | 0.61% | 4,529,455 |
| 2015-07-03 | 2015-06-30 | 6.480 | 886,250 | -2,500 | 0.60% | 5,742,900 |
| 2015-06-30 | 2015-06-26 | 6.800 | 888,750 | +2,500 | 0.61% | 6,043,500 |
| 2015-06-24 | 2015-06-22 | 6.320 | 886,250 | +3,750 | 0.60% | 5,601,100 |
| 2015-06-12 | 2015-06-10 | 6.800 | 882,500 | +38,750 | 0.60% | 6,001,000 |
| 2015-06-11 | 2015-06-09 | 6.720 | 843,750 | -12,000 | 0.58% | 5,670,000 |
| 2015-06-10 | 2015-06-08 | 7.320 | 855,750 | +23,250 | 0.58% | 6,264,090 |
| 2015-06-08 | 2015-06-04 | 7.440 | 832,500 | +47,375 | 0.57% | 6,193,800 |
| 2015-06-05 | 2015-06-03 | 8.000 | 785,125 | -24,625 | 0.54% | 6,281,000 |
| 2015-06-04 | 2015-06-02 | 8.360 | 809,750 | -58,000 | 0.55% | 6,769,510 |
| 2015-06-03 | 2015-06-01 | 7.840 | 867,750 | +18,750 | 0.59% | 6,803,160 |
| 2015-06-02 | 2015-05-29 | 7.200 | 849,000 | -136,750 | 0.58% | 6,112,800 |
| 2015-06-01 | 2015-05-28 | 6.800 | 985,750 | -16,750 | 0.67% | 6,703,100 |
| 2015-05-29 | 2015-05-27 | 6.760 | 1,002,500 | -2,250 | 0.68% | 6,776,900 |
| 2015-05-28 | 2015-05-26 | 6.400 | 1,004,750 | +39,375 | 0.69% | 6,430,400 |
| 2015-05-27 | 2015-05-22 | 6.520 | 965,375 | +38,625 | 0.66% | 6,294,245 |
| 2015-05-26 | 2015-05-21 | 6.280 | 926,750 | -21,750 | 0.63% | 5,819,990 |
| 2015-05-22 | 2015-05-20 | 6.000 | 948,500 | +5,000 | 0.65% | 5,691,000 |
| 2015-05-21 | 2015-05-19 | 6.120 | 943,500 | -79,000 | 0.64% | 5,774,220 |
| 2015-05-20 | 2015-05-18 | 5.600 | 1,022,500 | -92,625 | 0.70% | 5,726,000 |
| 2015-05-19 | 2015-05-15 | 5.280 | 1,115,125 | -52,625 | 0.76% | 5,887,860 |
| 2015-05-15 | 2015-05-13 | 4.960 | 1,167,750 | -38,000 | 0.80% | 5,792,040 |
| 2015-05-12 | 2015-05-08 | 5.080 | 1,205,750 | -5,000 | 0.82% | 6,125,210 |
| 2015-05-11 | 2015-05-07 | 4.960 | 1,210,750 | -12,000 | 0.83% | 6,005,320 |
| 2015-05-08 | 2015-05-06 | 5.240 | 1,222,750 | -6,250 | 0.83% | 6,407,210 |
| 2015-05-07 | 2015-05-05 | 5.160 | 1,229,000 | -27,500 | 0.84% | 6,341,640 |
| 2015-05-06 | 2015-05-04 | 5.520 | 1,256,500 | +28,000 | 0.86% | 6,935,880 |
| 2015-05-05 | 2015-04-30 | 5.520 | 1,228,500 | +12,875 | 0.84% | 6,781,320 |
| 2015-05-04 | 2015-04-29 | 5.440 | 1,215,625 | +110,250 | 0.83% | 6,613,000 |
| 2015-04-30 | 2015-04-28 | 5.080 | 1,105,375 | +375 | 0.75% | 5,615,305 |
| 2015-04-29 | 2015-04-27 | 5.000 | 1,105,000 | -13,250 | 0.75% | 5,525,000 |
| 2015-04-27 | 2015-04-23 | 5.200 | 1,118,250 | +29,500 | 0.76% | 5,814,900 |
| 2015-04-24 | 2015-04-22 | 5.080 | 1,088,750 | +6,000 | 0.74% | 5,530,850 |
| 2015-04-23 | 2015-04-21 | 4.960 | 1,082,750 | +37,750 | 0.74% | 5,370,440 |
| 2015-04-22 | 2015-04-20 | 5.440 | 1,045,000 | -71,875 | 0.71% | 5,684,800 |
| 2015-04-21 | 2015-04-17 | 5.400 | 1,116,875 | +66,250 | 0.76% | 6,031,125 |
| 2015-04-20 | 2015-04-16 | 5.520 | 1,050,625 | -5,125 | 0.72% | 5,799,450 |
| 2015-04-17 | 2015-04-15 | 4.400 | 1,055,750 | +7,250 | 0.72% | 4,645,300 |
| 2015-04-16 | 2015-04-14 | 4.400 | 1,048,500 | +82,375 | 0.72% | 4,613,400 |
| 2015-04-15 | 2015-04-13 | 4.400 | 966,125 | +82,625 | 0.66% | 4,250,950 |
| 2015-04-14 | 2015-04-10 | 3.320 | 883,500 | -22,500 | 0.60% | 2,933,220 |
| 2015-04-10 | 2015-04-08 | 3.240 | 906,000 | +57,500 | 0.62% | 2,935,440 |
| 2015-04-01 | 2015-03-30 | 3.240 | 848,500 | +7,500 | 0.58% | 2,749,140 |
| 2015-03-27 | 2015-03-25 | 3.320 | 841,000 | +21,125 | 0.57% | 2,792,120 |
| 2015-03-25 | 2015-03-23 | 3.400 | 819,875 | -5,000 | 0.56% | 2,787,575 |
| 2015-03-23 | 2015-03-19 | 3.400 | 824,875 | -13,625 | 0.56% | 2,804,575 |
| 2015-03-20 | 2015-03-18 | 3.440 | 838,500 | -8,750 | 0.57% | 2,884,440 |
| 2015-03-19 | 2015-03-17 | 3.480 | 847,250 | +1,750 | 0.58% | 2,948,430 |
| 2015-03-17 | 2015-03-13 | 3.440 | 845,500 | +1,750 | 0.58% | 2,908,520 |
| 2015-03-16 | 2015-03-12 | 3.360 | 843,750 | +2,500 | 0.58% | 2,835,000 |
| 2015-03-13 | 2015-03-11 | 3.440 | 841,250 | +22,000 | 0.57% | 2,893,900 |
| 2015-03-05 | 2015-03-03 | 3.240 | 819,250 | +5,000 | 0.56% | 2,654,370 |
| 2015-03-04 | 2015-03-02 | 3.280 | 814,250 | +10,000 | 0.56% | 2,670,740 |
| 2015-02-17 | 2015-02-13 | 3.240 | 804,250 | -2,500 | 0.55% | 2,605,770 |
| 2015-02-16 | 2015-02-12 | 3.320 | 806,750 | -12,750 | 0.55% | 2,678,410 |
| 2015-02-12 | 2015-02-10 | 3.240 | 819,500 | -4,500 | 0.56% | 2,655,180 |
| 2015-02-10 | 2015-02-06 | 3.240 | 824,000 | -20,250 | 0.56% | 2,669,760 |
| 2015-01-30 | 2015-01-28 | 3.400 | 844,250 | +12,500 | 0.58% | 2,870,450 |
| 2015-01-16 | 2015-01-14 | 3.120 | 831,750 | -5,000 | 0.57% | 2,595,060 |
| 2015-01-13 | 2015-01-09 | 3.120 | 836,750 | -3,750 | 0.57% | 2,610,660 |
| 2015-01-08 | 2015-01-06 | 3.240 | 840,500 | +6,250 | 0.57% | 2,723,220 |
| 2015-01-06 | 2015-01-02 | 3.280 | 834,250 | -4,625 | 0.57% | 2,736,340 |
| 2015-01-02 | 2014-12-29 | 3.600 | 838,875 | +15,125 | 0.57% | 3,019,950 |
| 2014-12-30 | 2014-12-24 | 3.880 | 823,750 | -2,500 | 0.56% | 3,196,150 |
| 2014-12-29 | 2014-12-22 | 3.480 | 826,250 | -15,000 | 0.56% | 2,875,350 |
| 2014-12-23 | 2014-12-19 | 3.720 | 841,250 | +750 | 0.57% | 3,129,450 |
| 2014-12-22 | 2014-12-18 | 3.680 | 840,500 | +3,750 | 0.57% | 3,093,040 |
| 2014-12-19 | 2014-12-17 | 3.520 | 836,750 | +5,000 | 0.57% | 2,945,360 |
| 2014-12-18 | 2014-12-16 | 3.920 | 831,750 | +22,500 | 0.57% | 3,260,460 |
| 2014-12-15 | 2014-12-11 | 4.240 | 809,250 | +2,500 | 0.55% | 3,431,220 |
| 2014-12-11 | 2014-12-09 | 4.320 | 806,750 | -10,000 | 0.55% | 3,485,160 |
| 2014-12-10 | 2014-12-08 | 4.480 | 816,750 | +27,375 | 0.56% | 3,659,040 |
| 2014-12-09 | 2014-12-05 | 4.800 | 789,375 | +7,000 | 0.54% | 3,789,000 |
| 2014-12-08 | 2014-12-04 | 4.960 | 782,375 | +52,500 | 0.53% | 3,880,580 |
| 2014-12-05 | 2014-12-03 | 4.960 | 729,875 | -49,500 | 0.50% | 3,620,180 |
| 2014-12-03 | 2014-12-01 | 4.680 | 779,375 | +18,750 | 0.53% | 3,647,475 |
| 2014-12-02 | 2014-11-28 | 4.800 | 760,625 | -13,125 | 0.52% | 3,651,000 |
| 2014-11-28 | 2014-11-26 | 4.680 | 773,750 | -27,500 | 0.53% | 3,621,150 |
| 2014-11-27 | 2014-11-25 | 4.800 | 801,250 | +7,500 | 0.55% | 3,846,000 |
| 2014-11-25 | 2014-11-21 | 4.640 | 793,750 | +2,500 | 0.54% | 3,683,000 |
| 2014-11-24 | 2014-11-20 | 4.880 | 791,250 | +7,875 | 0.54% | 3,861,300 |
| 2014-11-21 | 2014-11-19 | 4.920 | 783,375 | -8,875 | 0.53% | 3,854,205 |
| 2014-11-20 | 2014-11-18 | 5.160 | 792,250 | +121,875 | 0.54% | 4,088,010 |
| 2014-11-19 | 2014-11-17 | 5.480 | 670,375 | +121,500 | 0.46% | 3,673,655 |
| 2014-11-18 | 2014-11-14 | 4.640 | 548,875 | -24,625 | 0.37% | 2,546,780 |
| 2014-11-17 | 2014-11-13 | 4.160 | 573,500 | +15,000 | 0.39% | 2,385,760 |
| 2014-11-14 | 2014-11-12 | 4.000 | 558,500 | +12,250 | 0.38% | 2,234,000 |
| 2014-11-13 | 2014-11-11 | 3.960 | 546,250 | -2,000 | 0.37% | 2,163,150 |
| 2014-11-12 | 2014-11-10 | 4.040 | 548,250 | +18,750 | 0.37% | 2,214,930 |
| 2014-11-11 | 2014-11-07 | 4.160 | 529,500 | -17,500 | 0.36% | 2,202,720 |
| 2014-11-10 | 2014-11-06 | 4.120 | 547,000 | -22,625 | 0.37% | 2,253,640 |
| 2014-11-07 | 2014-11-05 | 4.080 | 569,625 | -4,750 | 0.39% | 2,324,070 |
| 2014-11-06 | 2014-11-04 | 3.960 | 574,375 | +10,250 | 0.39% | 2,274,525 |
| 2014-11-05 | 2014-11-03 | 3.840 | 564,125 | -5,000 | 0.39% | 2,166,240 |
| 2014-11-04 | 2014-10-31 | 3.800 | 569,125 | +1,250 | 0.39% | 2,162,675 |
| 2014-11-03 | 2014-10-30 | 3.840 | 567,875 | +2,500 | 0.39% | 2,180,640 |
| 2014-10-31 | 2014-10-29 | 3.920 | 565,375 | +33,750 | 0.39% | 2,216,270 |
| 2014-10-30 | 2014-10-28 | 4.280 | 531,625 | -67,500 | 0.36% | 2,275,355 |
| 2014-10-29 | 2014-10-27 | 3.480 | 599,125 | -10,000 | 0.41% | 2,084,955 |
| 2014-10-28 | 2014-10-24 | 3.480 | 609,125 | -18,750 | 0.42% | 2,119,755 |
| 2014-10-27 | 2014-10-23 | 3.400 | 627,875 | -15,000 | 0.43% | 2,134,775 |
| 2014-10-24 | 2014-10-22 | 3.440 | 642,875 | +1,250 | 0.44% | 2,211,490 |
| 2014-10-22 | 2014-10-20 | 3.440 | 641,625 | -7,500 | 0.44% | 2,207,190 |
| 2014-10-21 | 2014-10-17 | 3.480 | 649,125 | +2,000 | 0.44% | 2,258,955 |
| 2014-10-20 | 2014-10-16 | 3.400 | 647,125 | +1,750 | 0.44% | 2,200,225 |
| 2014-10-16 | 2014-10-14 | 3.560 | 645,375 | +2,500 | 0.44% | 2,297,535 |
| 2014-10-15 | 2014-10-13 | 3.680 | 642,875 | +1,250 | 0.44% | 2,365,780 |
| 2014-10-14 | 2014-10-10 | 3.480 | 641,625 | -7,500 | 0.44% | 2,232,855 |
| 2014-10-13 | 2014-10-09 | 3.640 | 649,125 | +28,750 | 0.44% | 2,362,815 |
| 2014-10-09 | 2014-10-07 | 3.400 | 620,375 | +2,500 | 0.42% | 2,109,275 |
| 2014-10-08 | 2014-10-06 | 3.440 | 617,875 | +7,500 | 0.42% | 2,125,490 |
| 2014-10-07 | 2014-10-03 | 3.400 | 610,375 | +5,000 | 0.42% | 2,075,275 |
| 2014-10-06 | 2014-09-30 | 3.440 | 605,375 | +28,000 | 0.41% | 2,082,490 |
| 2014-10-03 | 2014-09-29 | 3.320 | 577,375 | -1,250 | 0.39% | 1,916,885 |
| 2014-09-29 | 2014-09-25 | 3.680 | 578,625 | +2,500 | 0.39% | 2,129,340 |
| 2014-09-26 | 2014-09-24 | 3.640 | 576,125 | +2,500 | 0.39% | 2,097,095 |
| 2014-09-25 | 2014-09-23 | 3.800 | 573,625 | +2,500 | 0.39% | 2,179,775 |
| 2014-09-23 | 2014-09-19 | 4.160 | 571,125 | +34,625 | 0.39% | 2,375,880 |
| 2014-09-22 | 2014-09-18 | 4.160 | 536,500 | +36,750 | 0.37% | 2,231,840 |
| 2014-09-19 | 2014-09-17 | 4.240 | 499,750 | -7,500 | 0.34% | 2,118,940 |
| 2014-09-18 | 2014-09-16 | 4.160 | 507,250 | -500 | 0.35% | 2,110,160 |
| 2014-09-17 | 2014-09-15 | 4.560 | 507,750 | +115,625 | 0.35% | 2,315,340 |
| 2014-09-16 | 2014-09-12 | 3.760 | 392,125 | +10,250 | 0.27% | 1,474,390 |
| 2014-09-15 | 2014-09-11 | 3.360 | 381,875 | +17,625 | 0.26% | 1,283,100 |
| 2014-09-11 | 2014-09-08 | 3.160 | 364,250 | +7,000 | 0.25% | 1,151,030 |
| 2014-09-10 | 2014-09-05 | 3.120 | 357,250 | +8,750 | 0.24% | 1,114,620 |
| 2014-09-04 | 2014-09-02 | 3.200 | 348,500 | +2,500 | 0.24% | 1,115,200 |
| 2014-09-03 | 2014-09-01 | 3.240 | 346,000 | +12,500 | 0.24% | 1,121,040 |
| 2014-09-02 | 2014-08-29 | 3.320 | 333,500 | -12,500 | 0.23% | 1,107,220 |
| 2014-08-28 | 2014-08-26 | 3.040 | 346,000 | +12,500 | 0.24% | 1,051,840 |
| 2014-08-21 | 2014-08-19 | 3.080 | 333,500 | -12,500 | 0.23% | 1,027,180 |
| 2014-08-18 | 2014-08-14 | 3.000 | 346,000 | +12,500 | 0.24% | 1,038,000 |
| 2014-08-14 | 2014-08-12 | 2.880 | 333,500 | +20,000 | 0.23% | 960,480 |
| 2014-08-04 | 2014-07-31 | 3.000 | 313,500 | +12,500 | 0.21% | 940,500 |
| 2014-07-16 | 2014-07-14 | 3.120 | 301,000 | +10,000 | 0.21% | 939,120 |
| 2014-03-28 | 2014-03-26 | 3.240 | 291,000 | +12,500 | 0.20% | 942,840 |
| 2014-03-26 | 2014-03-24 | 3.360 | 278,500 | -12,500 | 0.19% | 935,760 |
| 2014-03-24 | 2014-03-20 | 3.320 | 291,000 | -5,000 | 0.20% | 966,120 |
| 2014-03-21 | 2014-03-19 | 3.320 | 296,000 | -10,000 | 0.20% | 982,720 |
| 2014-03-14 | 2014-03-12 | 3.240 | 306,000 | -22,500 | 0.21% | 991,440 |
| 2014-03-13 | 2014-03-11 | 3.360 | 328,500 | +22,500 | 0.22% | 1,103,760 |
| 2014-03-12 | 2014-03-10 | 3.200 | 306,000 | -20,000 | 0.21% | 979,200 |
| 2014-03-05 | 2014-03-03 | 3.320 | 326,000 | +5,000 | 0.22% | 1,082,320 |
| 2014-03-03 | 2014-02-27 | 3.240 | 321,000 | -4,750 | 0.22% | 1,040,040 |
| 2014-02-28 | 2014-02-26 | 3.440 | 325,750 | +37,250 | 0.22% | 1,120,580 |
| 2014-02-11 | 2014-02-07 | 3.000 | 288,500 | -9,250 | 0.20% | 865,500 |
| 2014-02-06 | 2014-02-04 | 3.080 | 297,750 | -750 | 0.20% | 917,070 |
| 2014-01-24 | 2014-01-22 | 3.040 | 298,500 | -5,000 | 0.20% | 907,440 |
| 2014-01-22 | 2014-01-20 | 2.960 | 303,500 | -10,000 | 0.21% | 898,360 |
| 2014-01-08 | 2014-01-06 | 2.760 | 313,500 | +5,000 | 0.21% | 865,260 |
| 2013-12-30 | 2013-12-24 | 2.600 | 308,500 | -18,625 | 0.21% | 802,100 |
| 2013-12-19 | 2013-12-17 | 2.880 | 327,125 | +5,000 | 0.22% | 942,120 |
| 2013-12-18 | 2013-12-16 | 3.000 | 322,125 | +6,250 | 0.22% | 966,375 |
| 2013-12-17 | 2013-12-13 | 3.160 | 315,875 | -6,250 | 0.22% | 998,165 |
| 2013-11-27 | 2013-11-25 | 2.760 | 322,125 | -15,000 | 0.22% | 889,065 |
| 2013-11-22 | 2013-11-20 | 2.760 | 337,125 | -14,250 | 0.23% | 930,465 |
| 2013-11-19 | 2013-11-15 | 2.840 | 351,375 | +6,250 | 0.24% | 997,905 |
| 2013-11-13 | 2013-11-11 | 3.040 | 345,125 | -67,750 | 0.24% | 1,049,180 |
| 2013-11-08 | 2013-11-06 | 2.880 | 412,875 | +5,000 | 0.28% | 1,189,080 |
| 2013-11-07 | 2013-11-05 | 2.960 | 407,875 | -5,000 | 0.28% | 1,207,310 |
| 2013-11-06 | 2013-11-04 | 2.960 | 412,875 | -102,500 | 0.28% | 1,222,110 |
| 2013-11-05 | 2013-11-01 | 3.000 | 515,375 | -147,500 | 0.35% | 1,546,125 |
| 2013-11-04 | 2013-10-31 | 2.760 | 662,875 | -5,000 | 0.45% | 1,829,535 |
| 2013-11-01 | 2013-10-30 | 2.880 | 667,875 | -45,000 | 0.46% | 1,923,480 |
| 2013-10-31 | 2013-10-29 | 2.680 | 712,875 | -4,875 | 0.49% | 1,910,505 |
| 2013-10-30 | 2013-10-28 | 2.840 | 717,750 | -45,125 | 0.49% | 2,038,410 |
| 2013-10-29 | 2013-10-25 | 2.920 | 762,875 | +2,500 | 0.52% | 2,227,595 |
| 2013-10-28 | 2013-10-24 | 2.920 | 760,375 | -16,375 | 0.52% | 2,220,295 |
| 2013-10-25 | 2013-10-23 | 2.880 | 776,750 | -12,500 | 0.53% | 2,237,040 |
| 2013-10-23 | 2013-10-21 | 2.720 | 789,250 | +2,000 | 0.54% | 2,146,760 |
| 2013-10-21 | 2013-10-17 | 2.720 | 787,250 | +63,000 | 0.54% | 2,141,320 |
| 2013-10-18 | 2013-10-16 | 2.800 | 724,250 | -2,500 | 0.49% | 2,027,900 |
| 2013-10-17 | 2013-10-15 | 2.600 | 726,750 | -7,500 | 0.50% | 1,889,550 |
| 2013-10-10 | 2013-10-08 | 2.640 | 734,250 | -20,875 | 0.50% | 1,938,420 |
| 2013-10-07 | 2013-10-03 | 2.360 | 755,125 | -6,500 | 0.52% | 1,782,095 |
| 2013-09-30 | 2013-09-26 | 2.320 | 761,625 | -9,000 | 0.52% | 1,766,970 |
| 2013-09-27 | 2013-09-25 | 2.360 | 770,625 | -7,625 | 0.53% | 1,818,675 |
| 2013-09-26 | 2013-09-24 | 2.360 | 778,250 | +25,000 | 0.53% | 1,836,670 |
| 2013-09-23 | 2013-09-18 | 2.600 | 753,250 | -375 | 0.51% | 1,958,450 |
| 2013-09-18 | 2013-09-16 | 2.600 | 753,625 | +2,250 | 0.51% | 1,959,425 |
| 2013-09-17 | 2013-09-13 | 2.600 | 751,375 | +5,000 | 0.51% | 1,953,575 |
| 2013-09-16 | 2013-09-12 | 2.600 | 746,375 | +70,000 | 0.51% | 1,940,575 |
| 2013-09-11 | 2013-09-09 | 2.360 | 676,375 | -25,000 | 0.46% | 1,596,245 |
| 2013-09-10 | 2013-09-06 | 2.440 | 701,375 | +5,000 | 0.48% | 1,711,355 |
| 2013-09-05 | 2013-09-03 | 2.320 | 696,375 | -50,000 | 0.48% | 1,615,590 |
| 2013-09-03 | 2013-08-30 | 2.440 | 746,375 | -30,000 | 0.51% | 1,821,155 |
| 2013-09-02 | 2013-08-29 | 2.280 | 776,375 | +1,000 | 0.53% | 1,770,135 |
| 2013-08-30 | 2013-08-28 | 2.320 | 775,375 | +6,375 | 0.53% | 1,798,870 |
| 2013-08-29 | 2013-08-27 | 2.480 | 769,000 | -50,000 | 0.52% | 1,907,120 |
| 2013-08-28 | 2013-08-26 | 2.560 | 819,000 | -2,750 | 0.56% | 2,096,640 |
| 2013-08-27 | 2013-08-23 | 2.560 | 821,750 | -5,875 | 0.56% | 2,103,680 |
| 2013-08-26 | 2013-08-22 | 2.560 | 827,625 | +40,500 | 0.56% | 2,118,720 |
| 2013-08-22 | 2013-08-20 | 2.440 | 787,125 | -10,000 | 0.54% | 1,920,585 |
| 2013-08-21 | 2013-08-19 | 2.680 | 797,125 | -10,000 | 0.54% | 2,136,295 |
| 2013-08-20 | 2013-08-16 | 2.680 | 807,125 | +2,500 | 0.55% | 2,163,095 |
| 2013-08-19 | 2013-08-15 | 2.600 | 804,625 | +55,000 | 0.55% | 2,092,025 |
| 2013-08-16 | 2013-08-13 | 2.760 | 749,625 | -17,500 | 0.51% | 2,068,965 |
| 2013-08-15 | 2013-08-12 | 2.840 | 767,125 | +12,125 | 0.52% | 2,178,635 |
| 2013-08-13 | 2013-08-09 | 2.840 | 755,000 | +97,500 | 0.52% | 2,144,200 |
| 2013-08-12 | 2013-08-08 | 2.800 | 657,500 | +82,500 | 0.45% | 1,841,000 |
| 2013-08-09 | 2013-08-07 | 2.600 | 575,000 | +42,500 | 0.39% | 1,495,000 |
| 2013-08-08 | 2013-08-06 | 2.760 | 532,500 | -9,250 | 0.36% | 1,469,700 |
| 2013-08-07 | 2013-08-05 | 2.480 | 541,750 | +84,750 | 0.37% | 1,343,540 |
| 2013-08-06 | 2013-08-02 | 2.520 | 457,000 | +18,750 | 0.31% | 1,151,640 |
| 2013-08-05 | 2013-08-01 | 2.720 | 438,250 | +60,000 | 0.30% | 1,192,040 |
| 2013-08-02 | 2013-07-31 | 2.560 | 378,250 | +93,250 | 0.26% | 968,320 |
| 2013-08-01 | 2013-07-30 | 3.560 | 285,000 | -37,875 | 0.19% | 1,014,600 |
| 2013-07-17 | 2013-07-15 | 1.400 | 322,875 | -20,000 | 0.22% | 452,025 |
| 2013-06-17 | 2013-06-13 | 1.400 | 342,875 | -5,625 | 0.23% | 480,025 |
| 2013-06-07 | 2013-06-05 | 1.400 | 348,500 | -18,000 | 0.24% | 487,900 |
| 2013-05-28 | 2013-05-24 | 1.480 | 366,500 | +23,625 | 0.25% | 542,420 |
| 2013-05-27 | 2013-05-23 | 1.320 | 342,875 | +5,000 | 0.23% | 452,595 |
| 2013-04-09 | 2013-04-05 | 1.600 | 337,875 | -4,875 | 0.23% | 540,600 |
| 2013-03-05 | 2013-03-01 | 1.800 | 342,750 | -5,000 | 0.23% | 616,950 |
| 2013-02-22 | 2013-02-20 | 1.960 | 347,750 | +25,000 | 0.24% | 681,590 |
| 2013-02-06 | 2013-02-04 | 1.760 | 322,750 | -12,500 | 0.22% | 568,040 |
| 2013-02-04 | 2013-01-31 | 1.720 | 335,250 | +11,375 | 0.23% | 576,630 |
| 2013-01-25 | 2013-01-23 | 1.680 | 323,875 | -11,375 | 0.22% | 544,110 |
| 2013-01-21 | 2013-01-17 | 1.720 | 335,250 | -18,250 | 0.23% | 576,630 |
| 2013-01-18 | 2013-01-16 | 1.760 | 353,500 | +5,750 | 0.24% | 622,160 |
| 2013-01-16 | 2013-01-14 | 1.880 | 347,750 | +25,000 | 0.24% | 653,770 |
| 2013-01-15 | 2013-01-11 | 1.960 | 322,750 | -15,000 | 0.22% | 632,590 |
| 2013-01-11 | 2013-01-09 | 1.600 | 337,750 | +12,500 | 0.23% | 540,400 |
| 2013-01-10 | 2013-01-08 | 1.560 | 325,250 | +12,500 | 0.22% | 507,390 |
| 2013-01-07 | 2013-01-03 | 1.520 | 312,750 | +6,500 | 0.21% | 475,380 |
| 2012-12-05 | 2012-12-03 | 1.400 | 306,250 | +4,500 | 0.21% | 428,750 |
| 2012-11-21 | 2012-11-19 | 1.480 | 301,750 | +1,250 | 0.21% | 446,590 |
| 2012-11-12 | 2012-11-08 | 1.480 | 300,500 | +7,250 | 0.21% | 444,740 |
| 2012-11-07 | 2012-11-05 | 1.600 | 293,250 | +2,500 | 0.20% | 469,200 |
| 2012-09-07 | 2012-09-05 | 1.360 | 290,750 | -125 | 0.20% | 395,420 |
| 2012-08-10 | 2012-08-08 | 1.520 | 290,875 | +1,250 | 0.20% | 442,130 |
| 2012-07-30 | 2012-07-26 | 1.720 | 289,625 | +5,000 | 0.20% | 498,155 |
| 2012-07-26 | 2012-07-24 | 1.800 | 284,625 | -1,625 | 0.19% | 512,325 |
| 2012-07-19 | 2012-07-17 | 1.600 | 286,250 | +1,250 | 0.20% | 458,000 |
| 2012-07-04 | 2012-06-29 | 1.640 | 285,000 | -1,250 | 0.19% | 467,400 |
| 2012-06-25 | 2012-06-21 | 1.920 | 286,250 | +1,250 | 0.20% | 549,600 |
| 2012-06-21 | 2012-06-19 | 1.960 | 285,000 | +4,000 | 0.19% | 558,600 |
| 2012-06-20 | 2012-06-18 | 1.800 | 281,000 | +6,750 | 0.19% | 505,800 |
| 2012-06-15 | 2012-06-13 | 1.880 | 274,250 | +375 | 0.19% | 515,590 |
| 2012-06-08 | 2012-06-06 | 1.760 | 273,875 | -8,125 | 0.19% | 482,020 |
| 2012-05-28 | 2012-05-24 | 1.360 | 282,000 | +1,250 | 0.19% | 383,520 |
| 2012-05-21 | 2012-05-17 | 1.480 | 280,750 | +2,500 | 0.19% | 415,510 |
| 2012-03-23 | 2012-03-21 | 2.000 | 278,250 | +5,000 | 0.19% | 556,500 |
| 2012-03-22 | 2012-03-20 | 2.040 | 273,250 | +3,750 | 0.19% | 557,430 |
| 2012-03-15 | 2012-03-13 | 2.160 | 269,500 | +26,250 | 0.18% | 582,120 |
| 2012-03-13 | 2012-03-09 | 1.920 | 243,250 | +16,250 | 0.17% | 467,040 |
| 2012-03-05 | 2012-03-01 | 2.160 | 227,000 | -12,500 | 0.15% | 490,320 |
| 2012-03-02 | 2012-02-29 | 2.000 | 239,500 | -5,750 | 0.16% | 479,000 |
| 2012-03-01 | 2012-02-28 | 2.000 | 245,250 | -2,500 | 0.17% | 490,500 |
| 2012-02-29 | 2012-02-27 | 1.960 | 247,750 | +1,125 | 0.17% | 485,590 |
| 2012-02-24 | 2012-02-22 | 1.600 | 246,625 | +2,500 | 0.17% | 394,600 |
| 2012-02-21 | 2012-02-17 | 1.600 | 244,125 | +20,000 | 0.17% | 390,600 |
| 2012-02-16 | 2012-02-14 | 1.640 | 224,125 | +2,500 | 0.15% | 367,565 |
| 2012-02-14 | 2012-02-10 | 1.720 | 221,625 | +2,500 | 0.15% | 381,195 |
| 2012-02-08 | 2012-02-06 | 1.720 | 219,125 | +3,750 | 0.15% | 376,895 |
| 2012-01-27 | 2012-01-20 | 1.440 | 215,375 | +1,250 | 0.15% | 310,140 |
| 2011-10-06 | 2011-10-03 | 1.200 | 214,125 | -5,000 | 0.15% | 256,950 |
| 2011-09-27 | 2011-09-23 | 1.360 | 219,125 | +2,875 | 0.15% | 298,010 |
| 2011-09-02 | 2011-08-31 | 1.480 | 216,250 | +1,125 | 0.15% | 320,050 |
| 2011-09-01 | 2011-08-30 | 1.600 | 215,125 | +4,125 | 0.15% | 344,200 |
| 2011-08-24 | 2011-08-22 | 1.320 | 211,000 | +250 | 0.14% | 278,520 |
| 2011-08-08 | 2011-08-04 | 1.640 | 210,750 | +7,500 | 0.14% | 345,630 |
| 2011-07-29 | 2011-07-27 | 1.800 | 203,250 | -2,500 | 0.14% | 365,850 |
| 2011-07-27 | 2011-07-25 | 1.800 | 205,750 | -5,000 | 0.14% | 370,350 |
| 2011-05-06 | 2011-05-04 | 2.320 | 210,750 | +2,000 | 0.14% | 488,940 |
| 2011-04-21 | 2011-04-19 | 2.720 | 208,750 | +1,750 | 0.14% | 567,800 |
| 2011-04-20 | 2011-04-18 | 2.800 | 207,000 | -12,500 | 0.14% | 579,600 |
| 2011-04-14 | 2011-04-12 | 2.720 | 219,500 | +3,750 | 0.15% | 597,040 |
| 2011-04-12 | 2011-04-08 | 2.920 | 215,750 | +12,500 | 0.15% | 629,990 |
| 2011-03-03 | 2011-03-01 | 2.280 | 203,250 | +5,000 | 0.14% | 463,410 |
| 2011-02-21 | 2011-02-17 | 2.680 | 198,250 | -12,375 | 0.14% | 531,310 |
| 2011-02-16 | 2011-02-14 | 2.960 | 210,625 | +1,250 | 0.14% | 623,450 |
| 2011-02-15 | 2011-02-11 | 2.960 | 209,375 | -5,000 | 0.14% | 619,750 |
| 2011-01-21 | 2011-01-19 | 3.160 | 214,375 | -3,625 | 0.15% | 677,425 |
| 2011-01-17 | 2011-01-13 | 3.400 | 218,000 | -2,000 | 0.15% | 741,200 |
| 2010-11-26 | 2010-11-24 | 3.600 | 220,000 | +10,000 | 0.15% | 792,000 |
| 2010-11-25 | 2010-11-23 | 3.640 | 210,000 | -2,500 | 0.14% | 764,400 |
| 2010-11-23 | 2010-11-19 | 3.760 | 212,500 | -18,750 | 0.15% | 799,000 |
| 2010-11-18 | 2010-11-16 | 4.080 | 231,250 | -10,000 | 0.16% | 943,500 |
| 2010-11-11 | 2010-11-09 | 4.240 | 241,250 | -6,500 | 0.16% | 1,022,900 |
| 2010-11-10 | 2010-11-08 | 4.240 | 247,750 | +2,500 | 0.17% | 1,050,460 |
| 2010-11-08 | 2010-11-04 | 4.360 | 245,250 | +5,000 | 0.17% | 1,069,290 |
| 2010-11-04 | 2010-11-02 | 4.520 | 240,250 | +15,000 | 0.16% | 1,085,930 |
| 2010-10-29 | 2010-10-27 | 4.320 | 225,250 | +5,750 | 0.15% | 973,080 |
| 2010-10-28 | 2010-10-26 | 4.600 | 219,500 | +15,125 | 0.15% | 1,009,700 |
| 2010-10-27 | 2010-10-25 | 4.520 | 204,375 | +5,000 | 0.14% | 923,775 |
| 2010-10-26 | 2010-10-22 | 4.440 | 199,375 | +14,000 | 0.14% | 885,225 |
| 2010-10-25 | 2010-10-21 | 4.320 | 185,375 | +7,500 | 0.13% | 800,820 |
| 2010-10-22 | 2010-10-20 | 4.360 | 177,875 | +250 | 0.12% | 775,535 |
| 2010-10-20 | 2010-10-18 | 4.240 | 177,625 | -12,500 | 0.12% | 753,130 |
| 2010-10-07 | 2010-10-05 | 4.280 | 190,125 | -27,500 | 0.13% | 813,735 |
| 2010-10-06 | 2010-10-04 | 4.360 | 217,625 | +7,875 | 0.15% | 948,845 |
| 2010-10-05 | 2010-09-30 | 4.360 | 209,750 | +20,625 | 0.14% | 914,510 |
| 2010-10-04 | 2010-09-29 | 4.160 | 189,125 | +5,000 | 0.13% | 786,760 |
| 2010-09-24 | 2010-09-21 | 4.240 | 184,125 | -2,000 | 0.13% | 780,690 |
| 2010-09-22 | 2010-09-20 | 4.120 | 186,125 | -17,375 | 0.13% | 766,835 |
| 2010-09-21 | 2010-09-17 | 4.480 | 203,500 | -35,750 | 0.14% | 911,680 |
| 2010-09-17 | 2010-09-15 | 3.920 | 239,250 | +5,000 | 0.16% | 937,860 |
| 2010-09-13 | 2010-09-09 | 3.920 | 234,250 | +25,000 | 0.16% | 918,260 |
| 2010-09-08 | 2010-09-06 | 4.000 | 209,250 | -2,500 | 0.14% | 837,000 |
| 2010-09-07 | 2010-09-03 | 4.000 | 211,750 | -25,750 | 0.14% | 847,000 |
| 2010-08-31 | 2010-08-27 | 3.800 | 237,500 | -9,375 | 0.16% | 902,500 |
| 2010-08-30 | 2010-08-26 | 4.000 | 246,875 | +7,500 | 0.17% | 987,500 |
| 2010-08-27 | 2010-08-25 | 4.160 | 239,375 | -2,375 | 0.16% | 995,800 |
| 2010-08-25 | 2010-08-23 | 4.360 | 241,750 | +6,875 | 0.17% | 1,054,030 |
| 2010-08-24 | 2010-08-20 | 4.480 | 234,875 | -2,375 | 0.16% | 1,052,240 |
| 2010-08-23 | 2010-08-19 | 4.240 | 237,250 | +7,375 | 0.16% | 1,005,940 |
| 2010-08-20 | 2010-08-18 | 4.000 | 229,875 | -125 | 0.16% | 919,500 |
| 2010-08-19 | 2010-08-17 | 4.240 | 230,000 | -2,500 | 0.16% | 975,200 |
| 2010-08-16 | 2010-08-12 | 4.040 | 232,500 | -5,000 | 0.16% | 939,300 |
| 2010-08-13 | 2010-08-11 | 3.880 | 237,500 | +125 | 0.16% | 921,500 |
| 2010-08-12 | 2010-08-10 | 4.160 | 237,375 | -125 | 0.16% | 987,480 |
| 2010-08-11 | 2010-08-09 | 4.320 | 237,500 | +2,500 | 0.16% | 1,026,000 |
| 2010-08-10 | 2010-08-06 | 4.400 | 235,000 | -13,250 | 0.16% | 1,034,000 |
| 2010-08-09 | 2010-08-05 | 4.720 | 248,250 | +13,500 | 0.17% | 1,171,740 |
| 2010-08-06 | 2010-08-04 | 3.720 | 234,750 | -12,500 | 0.16% | 873,270 |
| 2010-08-04 | 2010-08-02 | 3.840 | 247,250 | +23,625 | 0.17% | 949,440 |
| 2010-07-30 | 2010-07-28 | 3.720 | 223,625 | -2,500 | 0.15% | 831,885 |
| 2010-07-29 | 2010-07-27 | 3.720 | 226,125 | +12,500 | 0.15% | 841,185 |
| 2010-07-09 | 2010-07-07 | 3.920 | 213,625 | -2,000 | 0.15% | 837,410 |
| 2010-07-08 | 2010-07-06 | 3.920 | 215,625 | +2,000 | 0.15% | 845,250 |
| 2010-07-05 | 2010-06-30 | 3.920 | 213,625 | -2,500 | 0.15% | 837,410 |
| 2010-07-02 | 2010-06-29 | 4.000 | 216,125 | -250 | 0.15% | 864,500 |
| 2010-06-30 | 2010-06-28 | 4.000 | 216,375 | -3,625 | 0.15% | 865,500 |
| 2010-06-28 | 2010-06-24 | 4.080 | 220,000 | -6,250 | 0.15% | 897,600 |
| 2010-06-21 | 2010-06-17 | 4.080 | 226,250 | +6,250 | 0.15% | 923,100 |
| 2010-06-15 | 2010-06-11 | 3.960 | 220,000 | +2,250 | 0.15% | 871,200 |
| 2010-06-14 | 2010-06-10 | 4.080 | 217,750 | +1,750 | 0.15% | 888,420 |
| 2010-06-10 | 2010-06-08 | 4.240 | 216,000 | -25,000 | 0.15% | 915,840 |
| 2010-05-27 | 2010-05-25 | 4.200 | 241,000 | -5,000 | 0.16% | 1,012,200 |
| 2010-05-25 | 2010-05-20 | 4.000 | 246,000 | +21,250 | 0.17% | 984,000 |
| 2010-05-20 | 2010-05-18 | 4.880 | 224,750 | +5,000 | 0.15% | 1,096,780 |
| 2010-05-11 | 2010-05-07 | 5.320 | 219,750 | -5,000 | 0.15% | 1,169,070 |
| 2010-05-10 | 2010-05-06 | 5.880 | 224,750 | +6,250 | 0.15% | 1,321,530 |
| 2010-05-07 | 2010-05-05 | 6.280 | 218,500 | -1,000 | 0.15% | 1,372,180 |
| 2010-05-06 | 2010-05-04 | 6.640 | 219,500 | +12,500 | 0.15% | 1,457,480 |
| 2010-05-05 | 2010-05-03 | 6.360 | 207,000 | -1,250 | 0.14% | 1,316,520 |
| 2010-05-04 | 2010-04-30 | 6.480 | 208,250 | -6,250 | 0.14% | 1,349,460 |
| 2010-04-30 | 2010-04-28 | 6.640 | 214,500 | -7,375 | 0.15% | 1,424,280 |
| 2010-04-29 | 2010-04-27 | 6.720 | 221,875 | +4,250 | 0.15% | 1,491,000 |
| 2010-04-26 | 2010-04-22 | 7.040 | 217,625 | +2,500 | 0.15% | 1,532,080 |
| 2010-04-23 | 2010-04-21 | 7.080 | 215,125 | -7,500 | 0.15% | 1,523,085 |
| 2010-04-22 | 2010-04-20 | 7.360 | 222,625 | +3,500 | 0.15% | 1,638,520 |
| 2010-04-21 | 2010-04-19 | 7.400 | 219,125 | -104,375 | 0.15% | 1,621,525 |
| 2010-04-20 | 2010-04-16 | 7.480 | 323,500 | -250 | 0.22% | 2,419,780 |
| 2010-04-19 | 2010-04-15 | 7.520 | 323,750 | +7,500 | 0.22% | 2,434,600 |
| 2010-04-16 | 2010-04-14 | 7.960 | 316,250 | +67,500 | 0.22% | 2,517,350 |
| 2010-04-15 | 2010-04-13 | 7.960 | 248,750 | +25,000 | 0.17% | 1,980,050 |
| 2010-04-14 | 2010-04-12 | 7.160 | 223,750 | -10,000 | 0.15% | 1,602,050 |
| 2010-04-13 | 2010-04-09 | 7.080 | 233,750 | -2,500 | 0.16% | 1,654,950 |
| 2010-04-09 | 2010-04-07 | 6.920 | 236,250 | +1,500 | 0.16% | 1,634,850 |
| 2010-04-08 | 2010-04-01 | 7.000 | 234,750 | +2,500 | 0.16% | 1,643,250 |
| 2010-04-01 | 2010-03-30 | 7.080 | 232,250 | +10,000 | 0.16% | 1,644,330 |
| 2010-03-30 | 2010-03-26 | 7.320 | 222,250 | +2,500 | 0.15% | 1,626,870 |
| 2010-03-29 | 2010-03-25 | 7.320 | 219,750 | -10,000 | 0.15% | 1,608,570 |
| 2010-03-26 | 2010-03-24 | 7.280 | 229,750 | +1,250 | 0.16% | 1,672,580 |
| 2010-03-25 | 2010-03-23 | 7.400 | 228,500 | -5,250 | 0.16% | 1,690,900 |
| 2010-03-24 | 2010-03-22 | 7.640 | 233,750 | +10,000 | 0.16% | 1,785,850 |
| 2010-03-23 | 2010-03-19 | 7.440 | 223,750 | +15,000 | 0.15% | 1,664,700 |
| 2010-03-22 | 2010-03-18 | 7.280 | 208,750 | +2,500 | 0.14% | 1,519,700 |
| 2010-03-19 | 2010-03-17 | 7.360 | 206,250 | +15,000 | 0.14% | 1,518,000 |
| 2010-03-18 | 2010-03-16 | 7.280 | 191,250 | -2,750 | 0.13% | 1,392,300 |
| 2010-03-17 | 2010-03-15 | 7.440 | 194,000 | +2,750 | 0.13% | 1,443,360 |
| 2010-03-12 | 2010-03-10 | 7.760 | 191,250 | +2,500 | 0.13% | 1,484,100 |
| 2010-03-10 | 2010-03-08 | 7.960 | 188,750 | +2,500 | 0.13% | 1,502,450 |
| 2010-03-09 | 2010-03-05 | 8.080 | 186,250 | +2,500 | 0.13% | 1,504,900 |
| 2010-03-05 | 2010-03-03 | 8.200 | 183,750 | +10,000 | 0.13% | 1,506,750 |
| 2010-03-03 | 2010-03-01 | 8.360 | 173,750 | -1,250 | 0.12% | 1,452,550 |
| 2010-03-02 | 2010-02-26 | 8.360 | 175,000 | -6,250 | 0.12% | 1,463,000 |
| 2010-02-26 | 2010-02-24 | 8.360 | 181,250 | -1,250 | 0.12% | 1,515,250 |
| 2010-02-23 | 2010-02-19 | 8.320 | 182,500 | -1,625 | 0.12% | 1,518,400 |
| 2010-02-17 | 2010-02-11 | 8.400 | 184,125 | -2,500 | 0.13% | 1,546,650 |
| 2010-02-09 | 2010-02-05 | 8.520 | 186,625 | -5,000 | 0.13% | 1,590,045 |
| 2010-02-05 | 2010-02-03 | 8.800 | 191,625 | -4,000 | 0.13% | 1,686,300 |
| 2010-02-03 | 2010-02-01 | 8.440 | 195,625 | +5,000 | 0.13% | 1,651,075 |
| 2010-02-02 | 2010-01-29 | 8.400 | 190,625 | +1,250 | 0.13% | 1,601,250 |
| 2010-02-01 | 2010-01-28 | 8.600 | 189,375 | -875 | 0.13% | 1,628,625 |
| 2010-01-29 | 2010-01-27 | 8.720 | 190,250 | -9,875 | 0.13% | 1,658,980 |
| 2010-01-28 | 2010-01-26 | 8.800 | 200,125 | +5,000 | 0.14% | 1,761,100 |
| 2010-01-27 | 2010-01-25 | 9.240 | 195,125 | +7,750 | 0.13% | 1,802,955 |
| 2010-01-26 | 2010-01-22 | 8.880 | 187,375 | -6,000 | 0.13% | 1,663,890 |
| 2010-01-25 | 2010-01-21 | 9.000 | 193,375 | -7,250 | 0.13% | 1,740,375 |
| 2010-01-22 | 2010-01-20 | 9.160 | 200,625 | -35,500 | 0.14% | 1,837,725 |
| 2010-01-21 | 2010-01-19 | 9.320 | 236,125 | +36,625 | 0.16% | 2,200,685 |
| 2010-01-20 | 2010-01-18 | 8.680 | 199,500 | -875 | 0.14% | 1,731,660 |
| 2010-01-19 | 2010-01-15 | 8.120 | 200,375 | -2,500 | 0.14% | 1,627,045 |
| 2010-01-18 | 2010-01-14 | 8.440 | 202,875 | +5,000 | 0.14% | 1,712,265 |
| 2010-01-15 | 2010-01-13 | 8.520 | 197,875 | +375 | 0.14% | 1,685,895 |
| 2010-01-14 | 2010-01-12 | 8.800 | 197,500 | -4,125 | 0.13% | 1,738,000 |
| 2010-01-13 | 2010-01-11 | 8.720 | 201,625 | +250 | 0.14% | 1,758,170 |
| 2010-01-12 | 2010-01-08 | 8.600 | 201,375 | +13,500 | 0.14% | 1,731,825 |
| 2010-01-11 | 2010-01-07 | 8.360 | 187,875 | +8,750 | 0.13% | 1,570,635 |
| 2010-01-08 | 2010-01-06 | 8.240 | 179,125 | +5,000 | 0.12% | 1,475,990 |
| 2009-12-30 | 2009-12-28 | 7.280 | 174,125 | +8,250 | 0.12% | 1,267,630 |
| 2009-12-23 | 2009-12-21 | 7.600 | 165,875 | +1,250 | 0.11% | 1,260,650 |
| 2009-12-22 | 2009-12-18 | 7.520 | 164,625 | -875 | 0.11% | 1,237,980 |
| 2009-12-21 | 2009-12-17 | 7.200 | 165,500 | -10,000 | 0.11% | 1,191,600 |
| 2009-12-18 | 2009-12-16 | 7.680 | 175,500 | -5,000 | 0.12% | 1,347,840 |
| 2009-12-17 | 2009-12-15 | 8.400 | 180,500 | -5,000 | 0.12% | 1,516,200 |
| 2009-12-16 | 2009-12-14 | 8.520 | 185,500 | -13,750 | 0.13% | 1,580,460 |
| 2009-12-15 | 2009-12-11 | 8.800 | 199,250 | -8,750 | 0.14% | 1,753,400 |
| 2009-12-14 | 2009-12-10 | 8.400 | 208,000 | -5,250 | 0.14% | 1,747,200 |
| 2009-12-11 | 2009-12-09 | 9.280 | 213,250 | -123,750 | 0.15% | 1,978,960 |
| 2009-12-10 | 2009-12-08 | 10.000 | 337,000 | +32,500 | 0.23% | 3,370,000 |
| 2009-12-09 | 2009-12-07 | 9.040 | 304,500 | +8,250 | 0.21% | 2,752,680 |
| 2009-12-08 | 2009-12-04 | 8.560 | 296,250 | -31,250 | 0.20% | 2,535,900 |
| 2009-12-07 | 2009-12-03 | 8.600 | 327,500 | +72,750 | 0.22% | 2,816,500 |
| 2009-12-04 | 2009-12-02 | 8.480 | 254,750 | +16,750 | 0.17% | 2,160,280 |
| 2009-12-03 | 2009-12-01 | 8.320 | 238,000 | -12,500 | 0.16% | 1,980,160 |
| 2009-12-02 | 2009-11-30 | 8.400 | 250,500 | -4,000 | 0.17% | 2,104,200 |
| 2009-12-01 | 2009-11-27 | 7.200 | 254,500 | -62,500 | 0.17% | 1,832,400 |
| 2009-11-30 | 2009-11-26 | 7.640 | 317,000 | +77,500 | 0.22% | 2,421,880 |
| 2009-11-27 | 2009-11-25 | 7.240 | 239,500 | -5,000 | 0.16% | 1,733,980 |
| 2009-11-26 | 2009-11-24 | 7.320 | 244,500 | -1,250 | 0.17% | 1,789,740 |
| 2009-11-20 | 2009-11-18 | 6.880 | 245,750 | -6,250 | 0.17% | 1,690,760 |
| 2009-11-19 | 2009-11-17 | 7.120 | 252,000 | -6,250 | 0.17% | 1,794,240 |
| 2009-11-18 | 2009-11-16 | 7.280 | 258,250 | +11,625 | 0.18% | 1,880,060 |
| 2009-11-13 | 2009-11-11 | 7.160 | 246,625 | -1,250 | 0.17% | 1,765,835 |
| 2009-11-12 | 2009-11-10 | 6.960 | 247,875 | -12,500 | 0.17% | 1,725,210 |
| 2009-11-11 | 2009-11-09 | 7.280 | 260,375 | -1,625 | 0.18% | 1,895,530 |
| 2009-11-10 | 2009-11-06 | 7.080 | 262,000 | -25,750 | 0.18% | 1,854,960 |
| 2009-11-09 | 2009-11-05 | 6.960 | 287,750 | -6,500 | 0.20% | 2,002,740 |
| 2009-11-06 | 2009-11-04 | 6.920 | 294,250 | +1,250 | 0.20% | 2,036,210 |
| 2009-11-05 | 2009-11-03 | 6.720 | 293,000 | -35,250 | 0.20% | 1,968,960 |
| 2009-11-04 | 2009-11-02 | 7.200 | 328,250 | +5,000 | 0.22% | 2,363,400 |
| 2009-11-03 | 2009-10-30 | 7.280 | 323,250 | -26,250 | 0.22% | 2,353,260 |
| 2009-11-02 | 2009-10-29 | 7.360 | 349,500 | +16,750 | 0.24% | 2,572,320 |
| 2009-10-30 | 2009-10-28 | 7.320 | 332,750 | +67,250 | 0.23% | 2,435,730 |
| 2009-10-29 | 2009-10-27 | 6.920 | 265,500 | +55,000 | 0.18% | 1,837,260 |
| 2009-10-28 | 2009-10-23 | 7.160 | 210,500 | -19,000 | 0.14% | 1,507,180 |
| 2009-10-27 | 2009-10-22 | 6.800 | 229,500 | +17,000 | 0.16% | 1,560,600 |
| 2009-10-23 | 2009-10-21 | 6.240 | 212,500 | -4,500 | 0.15% | 1,326,000 |
| 2009-10-22 | 2009-10-20 | 5.760 | 217,000 | +10,000 | 0.15% | 1,249,920 |
| 2009-10-20 | 2009-10-16 | 5.560 | 207,000 | -7,500 | 0.14% | 1,150,920 |
| 2009-10-15 | 2009-10-13 | 5.560 | 214,500 | -1,250 | 0.15% | 1,192,620 |
| 2009-10-13 | 2009-10-09 | 5.680 | 215,750 | -4,500 | 0.15% | 1,225,460 |
| 2009-10-12 | 2009-10-08 | 5.880 | 220,250 | -26,250 | 0.15% | 1,295,070 |
| 2009-10-09 | 2009-10-07 | 5.440 | 246,500 | +25,000 | 0.17% | 1,340,960 |
| 2009-10-08 | 2009-10-06 | 5.440 | 221,500 | +2,500 | 0.15% | 1,204,960 |
| 2009-10-06 | 2009-10-02 | 5.440 | 219,000 | +12,500 | 0.15% | 1,191,360 |
| 2009-10-05 | 2009-09-30 | 4.800 | 206,500 | -2,500 | 0.14% | 991,200 |
| 2009-09-30 | 2009-09-28 | 5.160 | 209,000 | +5,500 | 0.14% | 1,078,440 |
| 2009-09-29 | 2009-09-25 | 6.400 | 203,500 | -5,000 | 0.14% | 1,302,400 |
| 2009-09-28 | 2009-09-24 | 6.480 | 208,500 | -10,500 | 0.14% | 1,351,080 |
| 2009-09-24 | 2009-09-22 | 7.000 | 219,000 | +1,500 | 0.15% | 1,533,000 |
| 2009-09-21 | 2009-09-17 | 7.360 | 217,500 | +12,500 | 0.15% | 1,600,800 |
| 2009-09-18 | 2009-09-16 | 7.480 | 205,000 | -1,250 | 0.14% | 1,533,400 |
| 2009-09-16 | 2009-09-14 | 7.360 | 206,250 | +1,500 | 0.14% | 1,518,000 |
| 2009-09-14 | 2009-09-10 | 7.640 | 204,750 | -15,000 | 0.14% | 1,564,290 |
| 2009-09-11 | 2009-09-09 | 7.600 | 219,750 | +15,000 | 0.15% | 1,670,100 |
| 2009-09-03 | 2009-09-01 | 7.920 | 204,750 | +5,000 | 0.14% | 1,621,620 |
| 2009-08-27 | 2009-08-25 | 8.280 | 199,750 | -15,000 | 0.14% | 1,653,930 |
| 2009-08-26 | 2009-08-24 | 8.440 | 214,750 | -1,625 | 0.15% | 1,812,490 |
| 2009-08-21 | 2009-08-19 | 7.440 | 216,375 | -1,500 | 0.15% | 1,609,830 |
| 2009-08-20 | 2009-08-18 | 7.600 | 217,875 | +6,125 | 0.15% | 1,655,850 |
| 2009-08-19 | 2009-08-17 | 7.960 | 211,750 | +5,000 | 0.14% | 1,685,530 |
| 2009-08-18 | 2009-08-14 | 8.560 | 206,750 | -2,375 | 0.14% | 1,769,780 |
| 2009-08-17 | 2009-08-13 | 8.880 | 209,125 | -2,500 | 0.14% | 1,857,030 |
| 2009-08-14 | 2009-08-12 | 8.640 | 211,625 | -7,625 | 0.14% | 1,828,440 |
| 2009-08-13 | 2009-08-11 | 9.000 | 219,250 | -5,000 | 0.15% | 1,973,250 |
| 2009-08-12 | 2009-08-10 | 9.120 | 224,250 | +5,000 | 0.15% | 2,045,160 |
| 2009-08-07 | 2009-08-05 | 8.960 | 219,250 | +4,000 | 0.15% | 1,964,480 |
| 2009-08-06 | 2009-08-04 | 9.280 | 215,250 | +6,500 | 0.15% | 1,997,520 |
| 2009-08-05 | 2009-08-03 | 9.520 | 208,750 | -6,500 | 0.14% | 1,987,300 |
| 2009-08-04 | 2009-07-31 | 9.720 | 215,250 | -7,125 | 0.15% | 2,092,230 |
| 2009-08-03 | 2009-07-30 | 9.720 | 222,375 | +6,000 | 0.15% | 2,161,485 |
| 2009-07-31 | 2009-07-29 | 9.960 | 216,375 | +41,250 | 0.15% | 2,155,095 |
| 2009-07-30 | 2009-07-28 | 10.600 | 175,125 | -25,000 | 0.12% | 1,856,325 |
| 2009-07-29 | 2009-07-27 | 9.720 | 200,125 | +23,250 | 0.14% | 1,945,215 |
| 2009-07-28 | 2009-07-24 | 9.680 | 176,875 | +5,000 | 0.12% | 1,712,150 |
| 2009-07-24 | 2009-07-22 | 9.200 | 171,875 | -2,500 | 0.12% | 1,581,250 |
| 2009-07-23 | 2009-07-21 | 9.360 | 174,375 | -10,500 | 0.12% | 1,632,150 |
| 2009-07-22 | 2009-07-20 | 9.200 | 184,875 | +28,500 | 0.13% | 1,700,850 |
| 2009-07-21 | 2009-07-17 | 9.600 | 156,375 | +18,750 | 0.11% | 1,501,200 |
| 2009-07-20 | 2009-07-16 | 8.880 | 137,625 | -15,250 | 0.09% | 1,222,110 |
| 2009-07-17 | 2009-07-15 | 8.880 | 152,875 | +7,750 | 0.10% | 1,357,530 |
| 2009-07-16 | 2009-07-14 | 8.920 | 145,125 | +500 | 0.10% | 1,294,515 |
| 2009-07-15 | 2009-07-13 | 8.680 | 144,625 | -28,250 | 0.10% | 1,255,345 |
| 2009-07-14 | 2009-07-10 | 9.040 | 172,875 | +5,750 | 0.12% | 1,562,790 |
| 2009-07-13 | 2009-07-09 | 8.920 | 167,125 | +15,000 | 0.11% | 1,490,755 |
| 2009-07-10 | 2009-07-08 | 8.640 | 152,125 | -21,750 | 0.10% | 1,314,360 |
| 2009-07-09 | 2009-07-07 | 9.160 | 173,875 | -29,875 | 0.12% | 1,592,695 |
| 2009-07-07 | 2009-07-03 | 8.040 | 203,750 | -10,125 | 0.14% | 1,638,150 |
| 2009-07-06 | 2009-07-02 | 8.680 | 213,875 | +3,000 | 0.15% | 1,856,435 |
| 2009-07-03 | 2009-06-30 | 9.480 | 210,875 | +12,500 | 0.14% | 1,999,095 |
| 2009-07-02 | 2009-06-29 | 9.840 | 198,375 | +7,500 | 0.14% | 1,952,010 |
| 2009-06-30 | 2009-06-26 | 9.280 | 190,875 | -28,625 | 0.13% | 1,771,320 |
| 2009-06-29 | 2009-06-25 | 9.600 | 219,500 | +60,625 | 0.15% | 2,107,200 |
| 2009-06-26 | 2009-06-24 | 9.800 | 158,875 | +27,250 | 0.11% | 1,556,975 |
| 2009-06-25 | 2009-06-23 | 9.040 | 131,625 | -10,125 | 0.09% | 1,189,890 |
| 2009-06-23 | 2009-06-19 | 9.880 | 141,750 | +12,000 | 0.10% | 1,400,490 |
| 2009-06-22 | 2009-06-18 | 10.800 | 129,750 | -3,750 | 0.09% | 1,401,300 |
| 2009-06-19 | 2009-06-17 | 9.600 | 133,500 | -27,250 | 0.09% | 1,281,600 |
| 2009-06-18 | 2009-06-16 | 10.600 | 160,750 | -14,750 | 0.11% | 1,703,950 |
| 2009-06-17 | 2009-06-15 | 10.200 | 175,500 | -42,250 | 0.12% | 1,790,100 |
| 2009-06-16 | 2009-06-12 | 6.000 | 217,750 | -39,250 | 0.15% | 1,306,500 |
| 2009-06-15 | 2009-06-11 | 5.520 | 257,000 | +111,500 | 0.18% | 1,418,640 |
| 2009-06-12 | 2009-06-10 | 6.640 | 145,500 | -11,250 | 0.10% | 966,120 |
| 2009-06-11 | 2009-06-09 | 4.560 | 156,750 | +5,000 | 0.11% | 714,780 |
| 2009-06-10 | 2009-06-08 | 4.840 | 151,750 | +65,000 | 0.10% | 734,470 |
| 2009-06-09 | 2009-06-05 | 4.880 | 86,750 | -14,000 | 0.06% | 423,340 |
| 2009-06-08 | 2009-06-04 | 5.120 | 100,750 | -11,000 | 0.07% | 515,840 |
| 2009-06-05 | 2009-06-03 | 4.720 | 111,750 | +55,000 | 0.08% | 527,460 |
| 2009-06-01 | 2009-05-27 | 4.600 | 56,750 | +5,000 | 0.04% | 261,050 |
| 2009-05-25 | 2009-05-21 | 4.600 | 51,750 | +10,000 | 0.04% | 238,050 |
| 2009-05-07 | 2009-05-05 | 3.880 | 41,750 | -4,250 | 0.03% | 161,990 |
| 2009-01-22 | 2009-01-20 | 3.000 | 46,000 | +2,500 | 0.03% | 138,000 |
| 2009-01-21 | 2009-01-19 | 2.760 | 43,500 | -3,750 | 0.03% | 120,060 |
| 2009-01-16 | 2009-01-14 | 2.440 | 47,250 | +3,750 | 0.03% | 115,290 |
| 2009-01-06 | 2009-01-02 | 2.720 | 43,500 | -18,750 | 0.03% | 118,320 |
| 2009-01-05 | 2008-12-31 | 2.400 | 62,250 | +18,750 | 0.04% | 149,400 |
| 2008-12-19 | 2008-12-17 | 2.640 | 43,500 | -18,750 | 0.03% | 114,840 |
| 2008-10-28 | 2008-10-24 | 3.400 | 62,250 | -10,000 | 0.04% | 211,650 |
| 2008-09-25 | 2008-09-23 | 5.600 | 72,250 | +1,000 | 0.05% | 404,600 |
| 2008-09-23 | 2008-09-19 | 6.160 | 71,250 | -1,000 | 0.05% | 438,900 |
| 2008-08-28 | 2008-08-26 | 7.720 | 72,250 | -750 | 0.05% | 557,770 |
| 2008-07-08 | 2008-07-04 | 9.400 | 73,000 | +20,625 | 0.05% | 686,200 |
| 2008-06-02 | 2008-05-29 | 12.200 | 52,375 | +1,125 | 0.04% | 638,975 |
| 2008-05-27 | 2008-05-23 | 12.200 | 51,250 | +875 | 0.03% | 625,250 |
| 2008-05-26 | 2008-05-22 | 12.200 | 50,375 | +500 | 0.03% | 614,575 |
| 2008-05-22 | 2008-05-20 | 12.200 | 49,875 | +3,750 | 0.03% | 608,475 |
| 2008-05-21 | 2008-05-19 | 12.600 | 46,125 | +3,375 | 0.03% | 581,175 |
| 2008-05-20 | 2008-05-16 | 12.800 | 42,750 | -2,875 | 0.03% | 547,200 |
| 2008-05-15 | 2008-05-13 | 12.600 | 45,625 | -500 | 0.03% | 574,875 |
| 2008-05-09 | 2008-05-07 | 12.000 | 46,125 | +7,500 | 0.03% | 553,500 |
| 2008-05-06 | 2008-05-02 | 13.000 | 38,625 | -13,750 | 0.03% | 502,125 |
| 2008-03-14 | 2008-03-12 | 12.000 | 52,375 | -500 | 0.04% | 628,500 |
| 2008-03-13 | 2008-03-11 | 12.000 | 52,875 | +2,125 | 0.04% | 634,500 |
| 2008-03-07 | 2008-03-05 | 12.800 | 50,750 | +1,500 | 0.03% | 649,600 |
| 2008-03-05 | 2008-03-03 | 13.600 | 49,250 | +2,500 | 0.03% | 669,800 |
| 2008-03-04 | 2008-02-29 | 13.400 | 46,750 | -2,500 | 0.03% | 626,450 |
| 2008-02-29 | 2008-02-27 | 13.400 | 49,250 | +9,625 | 0.03% | 659,950 |
| 2008-02-28 | 2008-02-26 | 13.800 | 39,625 | -7,500 | 0.03% | 546,825 |
| 2008-02-27 | 2008-02-25 | 13.600 | 47,125 | +2,500 | 0.03% | 640,900 |
| 2008-02-26 | 2008-02-22 | 13.600 | 44,625 | +10,500 | 0.03% | 606,900 |
| 2008-02-25 | 2008-02-21 | 14.000 | 34,125 | -5,000 | 0.02% | 477,750 |
| 2008-02-21 | 2008-02-19 | 14.400 | 39,125 | -13,375 | 0.03% | 563,400 |
| 2008-01-24 | 2008-01-22 | 13.800 | 52,500 | -2,500 | 0.04% | 724,500 |
| 2008-01-22 | 2008-01-18 | 15.800 | 55,000 | +2,250 | 0.04% | 869,000 |
| 2008-01-18 | 2008-01-16 | 15.400 | 52,750 | -1,625 | 0.04% | 812,350 |
| 2008-01-09 | 2008-01-07 | 18.800 | 54,375 | +11,750 | 0.04% | 1,022,250 |
| 2008-01-04 | 2008-01-02 | 19.200 | 42,625 | -6,000 | 0.03% | 818,400 |
| 2008-01-03 | 2007-12-31 | 19.400 | 48,625 | +4,125 | 0.03% | 943,325 |
| 2008-01-02 | 2007-12-27 | 18.600 | 44,500 | +1,625 | 0.03% | 827,700 |
| 2007-12-28 | 2007-12-24 | 18.600 | 42,875 | -4,500 | 0.03% | 797,475 |
| 2007-12-27 | 2007-12-20 | 18.200 | 47,375 | +4,375 | 0.03% | 862,225 |
| 2007-12-20 | 2007-12-18 | 18.000 | 43,000 | +500 | 0.03% | 774,000 |
| 2007-12-14 | 2007-12-12 | 19.600 | 42,500 | +5,000 | 0.03% | 833,000 |
| 2007-12-12 | 2007-12-10 | 19.600 | 37,500 | -5,000 | 0.03% | 735,000 |
| 2007-12-06 | 2007-12-04 | 20.000 | 42,500 | +375 | 0.03% | 850,000 |
| 2007-12-03 | 2007-11-29 | 17.200 | 42,125 | +500 | 0.03% | 724,550 |
| 2007-11-29 | 2007-11-27 | 17.600 | 41,625 | -2,250 | 0.03% | 732,600 |
| 2007-11-28 | 2007-11-26 | 17.600 | 43,875 | -750 | 0.03% | 772,200 |
| 2007-11-27 | 2007-11-23 | 17.200 | 44,625 | +1,750 | 0.03% | 767,550 |
| 2007-11-26 | 2007-11-22 | 18.000 | 42,875 | +5,000 | 0.03% | 771,750 |
| 2007-11-22 | 2007-11-20 | 19.200 | 37,875 | +7,500 | 0.03% | 727,200 |
| 2007-11-20 | 2007-11-16 | 19.000 | 30,375 | +250 | 0.02% | 577,125 |
| 2007-11-07 | 2007-11-05 | 20.400 | 30,125 | +250 | 0.02% | 614,550 |
| 2007-11-06 | 2007-11-02 | 21.200 | 29,875 | -250 | 0.02% | 633,350 |
| 2007-11-05 | 2007-11-01 | 21.600 | 30,125 | +5,000 | 0.02% | 650,700 |
| 2007-11-02 | 2007-10-31 | 22.800 | 25,125 | +125 | 0.02% | 572,850 |
| 2007-11-01 | 2007-10-30 | 21.600 | 25,000 | -19,125 | 0.02% | 540,000 |
| 2007-10-31 | 2007-10-29 | 23.200 | 44,125 | +9,000 | 0.03% | 1,023,700 |
| 2007-10-30 | 2007-10-26 | 24.000 | 35,125 | +9,000 | 0.02% | 843,000 |
| 2007-10-29 | 2007-10-25 | 22.000 | 26,125 | -5,125 | 0.02% | 574,750 |
| 2007-10-25 | 2007-10-23 | 21.600 | 31,250 | -1,500 | 0.02% | 675,000 |
| 2007-10-24 | 2007-10-22 | 21.200 | 32,750 | +1,625 | 0.02% | 694,300 |
| 2007-10-23 | 2007-10-18 | 23.600 | 31,125 | +13,750 | 0.02% | 734,550 |
| 2007-10-22 | 2007-10-17 | 24.400 | 17,375 | +5,000 | 0.01% | 423,950 |
| 2007-10-16 | 2007-10-12 | 29.200 | 12,375 | -750 | 0.01% | 361,350 |
| 2007-10-12 | 2007-10-10 | 28.400 | 13,125 | -2,750 | 0.01% | 372,750 |
| 2007-10-11 | 2007-10-09 | 28.400 | 15,875 | -3,375 | 0.01% | 450,850 |
| 2007-10-10 | 2007-10-08 | 25.600 | 19,250 | -3,625 | 0.01% | 492,800 |
| 2007-10-09 | 2007-10-05 | 21.600 | 22,875 | +5,500 | 0.02% | 494,100 |
| 2007-09-24 | 2007-09-20 | 24.800 | 17,375 | -750 | 0.01% | 430,900 |
| 2007-09-21 | 2007-09-19 | 25.200 | 18,125 | +1,875 | 0.01% | 456,750 |
| 2007-09-20 | 2007-09-18 | 25.600 | 16,250 | +3,125 | 0.01% | 416,000 |
| 2007-09-19 | 2007-09-17 | 27.200 | 13,125 | -250 | 0.01% | 357,000 |
| 2007-09-18 | 2007-09-14 | 28.000 | 13,375 | -500 | 0.01% | 374,500 |
| 2007-09-14 | 2007-09-12 | 28.000 | 13,875 | +750 | 0.01% | 388,500 |
| 2007-09-06 | 2007-09-04 | 30.000 | 13,125 | +500 | 0.01% | 393,750 |
| 2007-09-05 | 2007-09-03 | 30.000 | 12,625 | +750 | 0.01% | 378,750 |
| 2007-09-03 | 2007-08-30 | 32.800 | 11,875 | -2,500 | 0.01% | 389,500 |
| 2007-08-31 | 2007-08-29 | 32.800 | 14,375 | +2,375 | 0.01% | 471,500 |
| 2007-08-17 | 2007-08-15 | 35.200 | 12,000 | -250 | 0.01% | 422,400 |
| 2007-08-16 | 2007-08-14 | 35.600 | 12,250 | -250 | 0.01% | 436,100 |
| 2007-08-14 | 2007-08-10 | 35.600 | 12,500 | +625 | 0.01% | 445,000 |
| 2007-08-10 | 2007-08-08 | 37.200 | 11,875 | -1,250 | 0.01% | 441,750 |
| 2007-08-09 | 2007-08-07 | 35.600 | 13,125 | -3,625 | 0.01% | 467,250 |
| 2007-08-08 | 2007-08-06 | 34.000 | 16,750 | +500 | 0.01% | 569,500 |
| 2007-08-07 | 2007-08-03 | 38.000 | 16,250 | +125 | 0.01% | 617,500 |
| 2007-08-06 | 2007-08-02 | 40.000 | 16,125 | +2,750 | 0.01% | 645,000 |
| 2007-08-03 | 2007-08-01 | 43.200 | 13,375 | -1,500 | 0.01% | 577,800 |
| 2007-08-02 | 2007-07-31 | 45.200 | 14,875 | -6,750 | 0.01% | 672,350 |
| 2007-08-01 | 2007-07-30 | 42.000 | 21,625 | -250 | 0.01% | 908,250 |
| 2007-07-31 | 2007-07-27 | 42.000 | 21,875 | -375 | 0.01% | 918,750 |
| 2007-07-30 | 2007-07-26 | 44.000 | 22,250 | +500 | 0.02% | 979,000 |
| 2007-07-27 | 2007-07-25 | 44.800 | 21,750 | +5,000 | 0.02% | 974,400 |
| 2007-07-26 | 2007-07-24 | 45.200 | 16,750 | +250 | 0.01% | 757,100 |
| 2007-07-25 | 2007-07-23 | 45.600 | 16,500 | +2,500 | 0.01% | 752,400 |
| 2007-07-23 | 2007-07-19 | 48.000 | 14,000 | -2,375 | 0.01% | 672,000 |
| 2007-07-20 | 2007-07-18 | 50.000 | 16,375 | -500 | 0.01% | 818,750 |
| 2007-07-19 | 2007-07-17 | 51.600 | 16,875 | -11,625 | 0.01% | 870,750 |
| 2007-07-18 | 2007-07-16 | 51.600 | 28,500 | +3,375 | 0.02% | 1,470,600 |
| 2007-07-17 | 2007-07-13 | 55.600 | 25,125 | +2,000 | 0.02% | 1,396,950 |
| 2007-07-16 | 2007-07-12 | 56.000 | 23,125 | -6,250 | 0.02% | 1,295,000 |
| 2007-07-12 | 2007-07-10 | 53.600 | 29,375 | -5,750 | 0.02% | 1,574,500 |
| 2007-07-11 | 2007-07-09 | 53.600 | 35,125 | -2,750 | 0.03% | 1,882,700 |
| 2007-07-10 | 2007-07-06 | 53.600 | 37,875 | +2,500 | 0.03% | 2,030,100 |
| 2007-07-09 | 2007-07-05 | 54.000 | 35,375 | -2,750 | 0.03% | 1,910,250 |
| 2007-07-06 | 2007-07-04 | 54.000 | 38,125 | +625 | 0.03% | 2,058,750 |
| 2007-07-05 | 2007-07-03 | 54.000 | 37,500 | +750 | 0.03% | 2,025,000 |
| 2007-07-04 | 2007-06-29 | 53.600 | 36,750 | -1,750 | 0.03% | 1,969,800 |
| 2007-07-03 | 2007-06-28 | 54.000 | 38,500 | -4,625 | 0.03% | 2,079,000 |
| 2007-06-29 | 2007-06-27 | 54.800 | 43,125 | +875 | 0.03% | 2,363,250 |
| 2007-06-28 | 2007-06-26 | 53.600 | 42,250 | -10,250 | 0.03% | 2,264,600 |
| 2007-06-27 | 2007-06-25 | 53.600 | 52,500 | +14,250 | 0.04% | 2,814,000 |
| 2007-06-26 | 2007-06-22 | 52.000 | 38,250 | 0.03% | 1,989,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy