History of CCASS shareholding
Participant: SHANGHAI COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-10-13 | 2025-10-09 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-10-10 | 2025-10-08 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-10-09 | 2025-10-06 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-10-08 | 2025-10-03 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-10-06 | 2025-10-02 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-10-03 | 2025-09-30 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-10-02 | 2025-09-29 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-30 | 2025-09-26 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-29 | 2025-09-25 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-26 | 2025-09-24 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-25 | 2025-09-23 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-24 | 2025-09-22 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-23 | 2025-09-19 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-22 | 2025-09-18 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-19 | 2025-09-17 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-18 | 2025-09-16 | 0.380 | 219,800 | +0 | 0.08% | 83,524 |
| 2025-09-17 | 2025-09-15 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-16 | 2025-09-12 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-15 | 2025-09-11 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-12 | 2025-09-10 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-11 | 2025-09-09 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-10 | 2025-09-08 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-09 | 2025-09-05 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-08 | 2025-09-04 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-05 | 2025-09-03 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-04 | 2025-09-02 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-03 | 2025-09-01 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-02 | 2025-08-29 | 0.400 | 219,800 | +0 | 0.08% | 87,920 |
| 2025-09-01 | 2025-08-28 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-29 | 2025-08-27 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-28 | 2025-08-26 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-27 | 2025-08-25 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-26 | 2025-08-22 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-25 | 2025-08-21 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-22 | 2025-08-20 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-21 | 2025-08-19 | 0.420 | 219,800 | +0 | 0.08% | 92,316 |
| 2025-08-20 | 2025-08-18 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-19 | 2025-08-15 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-18 | 2025-08-14 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-15 | 2025-08-13 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-14 | 2025-08-12 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-13 | 2025-08-11 | 0.420 | 219,800 | +0 | 0.08% | 92,316 |
| 2025-08-12 | 2025-08-08 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-11 | 2025-08-07 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-08 | 2025-08-06 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-07 | 2025-08-05 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-06 | 2025-08-04 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-05 | 2025-08-01 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-04 | 2025-07-31 | 0.430 | 219,800 | +0 | 0.08% | 94,514 |
| 2025-08-01 | 2025-07-30 | 0.440 | 219,800 | +0 | 0.08% | 96,712 |
| 2025-07-31 | 2025-07-29 | 0.440 | 219,800 | +0 | 0.08% | 96,712 |
| 2025-07-30 | 2025-07-28 | 0.440 | 219,800 | +0 | 0.08% | 96,712 |
| 2025-07-29 | 2025-07-25 | 0.440 | 219,800 | +0 | 0.08% | 96,712 |
| 2025-07-28 | 2025-07-24 | 0.440 | 219,800 | +0 | 0.08% | 96,712 |
| 2025-07-25 | 2025-07-23 | 0.440 | 219,800 | +0 | 0.08% | 96,712 |
| 2025-07-24 | 2025-07-22 | 0.440 | 219,800 | +0 | 0.08% | 96,712 |
| 2025-07-23 | 2025-07-21 | 0.440 | 219,800 | +0 | 0.08% | 96,712 |
| 2025-07-22 | 2025-07-18 | 0.440 | 219,800 | +50,000 | 0.08% | 96,712 |
| 2024-10-03 | 2024-09-30 | 0.325 | 169,800 | +50,000 | 0.06% | 55,185 |
| 2024-09-30 | 2024-09-26 | 0.345 | 119,800 | +40,000 | 0.04% | 41,331 |
| 2024-03-04 | 2024-02-29 | 0.285 | 79,800 | +5,000 | 0.03% | 22,743 |
| 2024-01-19 | 2024-01-17 | 0.280 | 74,800 | -70,000 | 0.03% | 20,944 |
| 2023-10-16 | 2023-10-12 | 0.280 | 144,800 | -10,000 | 0.06% | 40,544 |
| 2023-06-27 | 2023-06-23 | 0.280 | 154,800 | -7,500 | 0.06% | 43,344 |
| 2022-12-13 | 2022-12-09 | 0.340 | 162,300 | +80,000 | 0.07% | 55,182 |
| 2022-10-26 | 2022-10-24 | 0.255 | 82,300 | -35,000 | 0.04% | 20,986 |
| 2022-10-18 | 2022-10-14 | 0.300 | 117,300 | +25,000 | 0.05% | 35,190 |
| 2022-10-10 | 2022-10-06 | 0.380 | 92,300 | -10,000 | 0.04% | 35,074 |
| 2022-08-31 | 2022-08-29 | 0.355 | 102,300 | -11,250 | 0.05% | 36,316 |
| 2022-04-25 | 2022-04-21 | 0.320 | 113,550 | +10,000 | 0.05% | 36,336 |
| 2022-02-07 | 2022-01-31 | 0.440 | 103,550 | -1,500 | 0.05% | 45,562 |
| 2021-05-31 | 2021-05-27 | 0.650 | 105,050 | +20,000 | 0.05% | 68,282 |
| 2021-05-28 | 2021-05-26 | 0.730 | 85,050 | +10,000 | 0.04% | 62,086 |
| 2021-02-17 | 2021-02-11 | 0.620 | 75,050 | -10,000 | 0.04% | 46,531 |
| 2020-12-02 | 2020-11-30 | 0.570 | 85,050 | +100 | 0.04% | 48,478 |
| 2020-11-03 | 2020-10-30 | 0.610 | 84,950 | +10,000 | 0.04% | 51,820 |
| 2020-11-02 | 2020-10-29 | 0.620 | 74,950 | -10,000 | 0.04% | 46,469 |
| 2020-10-09 | 2020-10-07 | 0.590 | 84,950 | +10,000 | 0.04% | 50,120 |
| 2020-09-07 | 2020-09-03 | 0.485 | 74,950 | -750 | 0.04% | 36,351 |
| 2019-10-16 | 2019-10-14 | 0.385 | 75,700 | -10,000 | 0.04% | 29,144 |
| 2019-06-13 | 2019-06-11 | 0.435 | 85,700 | -2,000 | 0.04% | 37,280 |
| 2019-04-08 | 2019-04-03 | 0.485 | 87,700 | -2,500 | 0.05% | 42,534 |
| 2018-07-11 | 2018-07-09 | 0.920 | 90,200 | -40,000 | 0.05% | 82,984 |
| 2018-06-21 | 2018-06-19 | 0.970 | 130,200 | -10,000 | 0.07% | 126,294 |
| 2018-06-11 | 2018-06-07 | 1.050 | 140,200 | +10,000 | 0.07% | 147,210 |
| 2018-06-08 | 2018-06-06 | 0.900 | 130,200 | -5,000 | 0.07% | 117,180 |
| 2018-04-25 | 2018-04-23 | 0.890 | 135,200 | -10,000 | 0.07% | 120,328 |
| 2018-03-20 | 2018-03-16 | 0.970 | 145,200 | +20,000 | 0.08% | 140,844 |
| 2018-03-19 | 2018-03-15 | 0.970 | 125,200 | -20,750 | 0.07% | 121,444 |
| 2018-01-29 | 2018-01-25 | 1.040 | 145,950 | -500 | 0.08% | 151,788 |
| 2018-01-24 | 2018-01-22 | 1.130 | 146,450 | +20,000 | 0.08% | 165,488 |
| 2017-12-01 | 2017-11-29 | 1.160 | 126,450 | +10,000 | 0.07% | 146,682 |
| 2017-11-15 | 2017-11-13 | 0.880 | 116,450 | -250 | 0.06% | 102,476 |
| 2017-10-31 | 2017-10-27 | 1.000 | 116,700 | +5,000 | 0.06% | 116,700 |
| 2017-10-26 | 2017-10-24 | 1.000 | 111,700 | +5,000 | 0.06% | 111,700 |
| 2017-03-15 | 2017-03-13 | 1.370 | 106,700 | -20,000 | 0.06% | 146,179 |
| 2017-02-13 | 2017-02-09 | 1.400 | 126,700 | -750 | 0.07% | 177,380 |
| 2017-01-20 | 2017-01-18 | 1.300 | 127,450 | -7,500 | 0.07% | 165,685 |
| 2016-11-11 | 2016-11-09 | 1.500 | 134,950 | -20,000 | 0.07% | 202,425 |
| 2016-10-17 | 2016-10-13 | 1.650 | 154,950 | +10,000 | 0.08% | 255,668 |
| 2016-10-14 | 2016-10-12 | 1.600 | 144,950 | -15,000 | 0.08% | 231,920 |
| 2016-10-12 | 2016-10-07 | 1.640 | 159,950 | +15,000 | 0.08% | 262,318 |
| 2016-10-11 | 2016-10-06 | 1.570 | 144,950 | +10,000 | 0.08% | 227,572 |
| 2016-09-28 | 2016-09-26 | 1.550 | 134,950 | -15,000 | 0.08% | 209,172 |
| 2016-08-12 | 2016-08-10 | 1.170 | 149,950 | -5,000 | 0.09% | 175,442 |
| 2016-06-23 | 2016-06-21 | 1.150 | 154,950 | -5,000 | 0.09% | 178,192 |
| 2016-05-20 | 2016-05-18 | 1.150 | 159,950 | -15,000 | 0.09% | 183,942 |
| 2016-04-12 | 2016-04-08 | 1.240 | 174,950 | -25,000 | 0.10% | 216,938 |
| 2016-03-15 | 2016-03-11 | 1.390 | 199,950 | +20,000 | 0.12% | 277,930 |
| 2016-03-07 | 2016-03-03 | 1.340 | 179,950 | -250 | 0.11% | 241,133 |
| 2016-02-29 | 2016-02-25 | 1.280 | 180,200 | -5,000 | 0.11% | 230,656 |
| 2016-02-16 | 2016-02-12 | 1.140 | 185,200 | -15,000 | 0.11% | 211,128 |
| 2016-02-15 | 2016-02-11 | 1.200 | 200,200 | -8,875 | 0.12% | 240,240 |
| 2016-02-12 | 2016-02-05 | 1.280 | 209,075 | -4,500 | 0.12% | 267,616 |
| 2016-02-11 | 2016-02-04 | 1.080 | 213,575 | +30,000 | 0.13% | 230,661 |
| 2016-02-05 | 2016-02-03 | 1.080 | 183,575 | -5,000 | 0.11% | 198,261 |
| 2016-01-28 | 2016-01-26 | 1.040 | 188,575 | +5,000 | 0.11% | 196,118 |
| 2016-01-27 | 2016-01-25 | 1.120 | 183,575 | +2,000 | 0.11% | 205,604 |
| 2016-01-21 | 2016-01-19 | 1.400 | 181,575 | -750 | 0.11% | 254,205 |
| 2016-01-15 | 2016-01-13 | 1.440 | 182,325 | -7,500 | 0.11% | 262,548 |
| 2016-01-12 | 2016-01-08 | 1.400 | 189,825 | -30,000 | 0.11% | 265,755 |
| 2016-01-11 | 2016-01-07 | 2.000 | 219,825 | +3,250 | 0.13% | 439,650 |
| 2016-01-07 | 2016-01-05 | 2.160 | 216,575 | +5,000 | 0.13% | 467,802 |
| 2016-01-06 | 2016-01-04 | 2.200 | 211,575 | -375 | 0.13% | 465,465 |
| 2016-01-05 | 2015-12-31 | 2.480 | 211,950 | +3,250 | 0.13% | 525,636 |
| 2016-01-04 | 2015-12-29 | 2.560 | 208,700 | -4,625 | 0.12% | 534,272 |
| 2015-12-30 | 2015-12-28 | 2.440 | 213,325 | +7,500 | 0.15% | 520,513 |
| 2015-12-29 | 2015-12-24 | 2.360 | 205,825 | -15,000 | 0.14% | 485,747 |
| 2015-12-21 | 2015-12-17 | 2.200 | 220,825 | +1,750 | 0.15% | 485,815 |
| 2015-12-18 | 2015-12-16 | 2.160 | 219,075 | +5,000 | 0.15% | 473,202 |
| 2015-12-16 | 2015-12-14 | 2.040 | 214,075 | -4,250 | 0.15% | 436,713 |
| 2015-12-15 | 2015-12-11 | 2.120 | 218,325 | -5,750 | 0.15% | 462,849 |
| 2015-12-08 | 2015-12-04 | 2.360 | 224,075 | +10,000 | 0.15% | 528,817 |
| 2015-12-04 | 2015-12-02 | 2.560 | 214,075 | +5,000 | 0.15% | 548,032 |
| 2015-12-03 | 2015-12-01 | 2.520 | 209,075 | +7,500 | 0.14% | 526,869 |
| 2015-12-01 | 2015-11-27 | 2.520 | 201,575 | +15,000 | 0.14% | 507,969 |
| 2015-11-27 | 2015-11-25 | 3.280 | 186,575 | +5,000 | 0.13% | 611,966 |
| 2015-11-25 | 2015-11-23 | 3.440 | 181,575 | +10,000 | 0.12% | 624,618 |
| 2015-11-23 | 2015-11-19 | 3.760 | 171,575 | -2,500 | 0.12% | 645,122 |
| 2015-11-20 | 2015-11-18 | 4.240 | 174,075 | +10,000 | 0.12% | 738,078 |
| 2015-11-19 | 2015-11-17 | 4.280 | 164,075 | +22,500 | 0.11% | 702,241 |
| 2015-11-17 | 2015-11-13 | 3.440 | 141,575 | -2,500 | 0.10% | 487,018 |
| 2015-11-16 | 2015-11-12 | 3.640 | 144,075 | -2,750 | 0.10% | 524,433 |
| 2015-11-06 | 2015-11-04 | 3.600 | 146,825 | +2,750 | 0.10% | 528,570 |
| 2015-10-19 | 2015-10-15 | 3.360 | 144,075 | +7,500 | 0.10% | 484,092 |
| 2015-10-15 | 2015-10-13 | 3.480 | 136,575 | -7,500 | 0.09% | 475,281 |
| 2015-09-22 | 2015-09-18 | 2.720 | 144,075 | -25 | 0.10% | 391,884 |
| 2015-09-10 | 2015-09-08 | 2.440 | 144,100 | -1,750 | 0.10% | 351,604 |
| 2015-09-09 | 2015-09-07 | 2.360 | 145,850 | +2,500 | 0.10% | 344,206 |
| 2015-08-27 | 2015-08-25 | 2.520 | 143,350 | +1,750 | 0.10% | 361,242 |
| 2015-08-13 | 2015-08-11 | 3.680 | 141,600 | -2,500 | 0.10% | 521,088 |
| 2015-08-07 | 2015-08-05 | 3.640 | 144,100 | -2,500 | 0.10% | 524,524 |
| 2015-07-31 | 2015-07-29 | 4.200 | 146,600 | +25 | 0.10% | 615,720 |
| 2015-07-21 | 2015-07-17 | 4.800 | 146,575 | +7,500 | 0.10% | 703,560 |
| 2015-07-15 | 2015-07-13 | 4.520 | 139,075 | +2,500 | 0.09% | 628,619 |
| 2015-07-14 | 2015-07-10 | 4.160 | 136,575 | +2,500 | 0.09% | 568,152 |
| 2015-07-08 | 2015-07-06 | 4.200 | 134,075 | -7,500 | 0.09% | 563,115 |
| 2015-07-07 | 2015-07-03 | 5.080 | 141,575 | +5,000 | 0.10% | 719,201 |
| 2015-07-02 | 2015-06-29 | 6.640 | 136,575 | -12,500 | 0.09% | 906,858 |
| 2015-06-30 | 2015-06-26 | 6.800 | 149,075 | -15,000 | 0.10% | 1,013,710 |
| 2015-06-29 | 2015-06-25 | 6.480 | 164,075 | +12,500 | 0.11% | 1,063,206 |
| 2015-06-26 | 2015-06-24 | 6.320 | 151,575 | -1,250 | 0.10% | 957,954 |
| 2015-06-25 | 2015-06-23 | 6.400 | 152,825 | +6,250 | 0.10% | 978,080 |
| 2015-06-24 | 2015-06-22 | 6.320 | 146,575 | -5,000 | 0.10% | 926,354 |
| 2015-06-23 | 2015-06-19 | 6.560 | 151,575 | -5,000 | 0.10% | 994,332 |
| 2015-06-17 | 2015-06-15 | 6.720 | 156,575 | +5,000 | 0.11% | 1,052,184 |
| 2015-06-15 | 2015-06-11 | 6.840 | 151,575 | -3,000 | 0.10% | 1,036,773 |
| 2015-06-12 | 2015-06-10 | 6.800 | 154,575 | -2,500 | 0.11% | 1,051,110 |
| 2015-06-11 | 2015-06-09 | 6.720 | 157,075 | -5,000 | 0.11% | 1,055,544 |
| 2015-06-10 | 2015-06-08 | 7.320 | 162,075 | -5,000 | 0.11% | 1,186,389 |
| 2015-06-08 | 2015-06-04 | 7.440 | 167,075 | +5,750 | 0.11% | 1,243,038 |
| 2015-06-05 | 2015-06-03 | 8.000 | 161,325 | -8,750 | 0.11% | 1,290,600 |
| 2015-06-04 | 2015-06-02 | 8.360 | 170,075 | -12,875 | 0.12% | 1,421,827 |
| 2015-06-03 | 2015-06-01 | 7.840 | 182,950 | +5,500 | 0.12% | 1,434,328 |
| 2015-06-02 | 2015-05-29 | 7.200 | 177,450 | -10,000 | 0.12% | 1,277,640 |
| 2015-05-28 | 2015-05-26 | 6.400 | 187,450 | -2,000 | 0.13% | 1,199,680 |
| 2015-05-27 | 2015-05-22 | 6.520 | 189,450 | -7,500 | 0.13% | 1,235,214 |
| 2015-05-22 | 2015-05-20 | 6.000 | 196,950 | +17,500 | 0.13% | 1,181,700 |
| 2015-05-21 | 2015-05-19 | 6.120 | 179,450 | -2,500 | 0.12% | 1,098,234 |
| 2015-05-20 | 2015-05-18 | 5.600 | 181,950 | -15,500 | 0.12% | 1,018,920 |
| 2015-05-05 | 2015-04-30 | 5.520 | 197,450 | +5,000 | 0.13% | 1,089,924 |
| 2015-05-04 | 2015-04-29 | 5.440 | 192,450 | -1,000 | 0.13% | 1,046,928 |
| 2015-04-30 | 2015-04-28 | 5.080 | 193,450 | +2,500 | 0.13% | 982,726 |
| 2015-04-28 | 2015-04-24 | 5.040 | 190,950 | +750 | 0.13% | 962,388 |
| 2015-04-27 | 2015-04-23 | 5.200 | 190,200 | -27,500 | 0.13% | 989,040 |
| 2015-04-23 | 2015-04-21 | 4.960 | 217,700 | +26,125 | 0.15% | 1,079,792 |
| 2015-04-22 | 2015-04-20 | 5.440 | 191,575 | -7,125 | 0.13% | 1,042,168 |
| 2015-04-21 | 2015-04-17 | 5.400 | 198,700 | -14,500 | 0.14% | 1,072,980 |
| 2015-04-20 | 2015-04-16 | 5.520 | 213,200 | +8,250 | 0.15% | 1,176,864 |
| 2015-04-17 | 2015-04-15 | 4.400 | 204,950 | -10,750 | 0.14% | 901,780 |
| 2015-04-16 | 2015-04-14 | 4.400 | 215,700 | -13,250 | 0.15% | 949,080 |
| 2015-04-15 | 2015-04-13 | 4.400 | 228,950 | +11,125 | 0.16% | 1,007,380 |
| 2015-04-10 | 2015-04-08 | 3.240 | 217,825 | +6,625 | 0.15% | 705,753 |
| 2015-02-10 | 2015-02-06 | 3.240 | 211,200 | +12,500 | 0.14% | 684,288 |
| 2015-01-15 | 2015-01-13 | 3.160 | 198,700 | -1,750 | 0.14% | 627,892 |
| 2015-01-08 | 2015-01-06 | 3.240 | 200,450 | -8,125 | 0.14% | 649,458 |
| 2015-01-05 | 2014-12-31 | 3.400 | 208,575 | +8,125 | 0.14% | 709,155 |
| 2014-12-30 | 2014-12-24 | 3.880 | 200,450 | +7,500 | 0.14% | 777,746 |
| 2014-12-29 | 2014-12-22 | 3.480 | 192,950 | -1,250 | 0.13% | 671,466 |
| 2014-12-18 | 2014-12-16 | 3.920 | 194,200 | +10,000 | 0.13% | 761,264 |
| 2014-12-17 | 2014-12-15 | 4.040 | 184,200 | -2,000 | 0.13% | 744,168 |
| 2014-12-15 | 2014-12-11 | 4.240 | 186,200 | -8,250 | 0.13% | 789,488 |
| 2014-12-10 | 2014-12-08 | 4.480 | 194,450 | +1,250 | 0.13% | 871,136 |
| 2014-12-09 | 2014-12-05 | 4.800 | 193,200 | +5,000 | 0.13% | 927,360 |
| 2014-12-08 | 2014-12-04 | 4.960 | 188,200 | -250 | 0.13% | 933,472 |
| 2014-12-05 | 2014-12-03 | 4.960 | 188,450 | +5,000 | 0.13% | 934,712 |
| 2014-12-03 | 2014-12-01 | 4.680 | 183,450 | -10,000 | 0.13% | 858,546 |
| 2014-12-01 | 2014-11-27 | 4.680 | 193,450 | -125 | 0.13% | 905,346 |
| 2014-11-26 | 2014-11-24 | 5.160 | 193,575 | -25,000 | 0.13% | 998,847 |
| 2014-11-25 | 2014-11-21 | 4.640 | 218,575 | +4,500 | 0.15% | 1,014,188 |
| 2014-11-24 | 2014-11-20 | 4.880 | 214,075 | -7,000 | 0.15% | 1,044,686 |
| 2014-11-21 | 2014-11-19 | 4.920 | 221,075 | +3,000 | 0.15% | 1,087,689 |
| 2014-11-20 | 2014-11-18 | 5.160 | 218,075 | +1,000 | 0.15% | 1,125,267 |
| 2014-11-19 | 2014-11-17 | 5.480 | 217,075 | -9,000 | 0.15% | 1,189,571 |
| 2014-11-18 | 2014-11-14 | 4.640 | 226,075 | -11,000 | 0.15% | 1,048,988 |
| 2014-11-12 | 2014-11-10 | 4.040 | 237,075 | -5,250 | 0.16% | 957,783 |
| 2014-11-11 | 2014-11-07 | 4.160 | 242,325 | -375 | 0.17% | 1,008,072 |
| 2014-11-07 | 2014-11-05 | 4.080 | 242,700 | -13,750 | 0.17% | 990,216 |
| 2014-11-03 | 2014-10-30 | 3.840 | 256,450 | +19,750 | 0.18% | 984,768 |
| 2014-10-31 | 2014-10-29 | 3.920 | 236,700 | +20,750 | 0.16% | 927,864 |
| 2014-10-30 | 2014-10-28 | 4.280 | 215,950 | -13,250 | 0.15% | 924,266 |
| 2014-10-24 | 2014-10-22 | 3.440 | 229,200 | -5,000 | 0.16% | 788,448 |
| 2014-10-23 | 2014-10-21 | 3.440 | 234,200 | -1,250 | 0.16% | 805,648 |
| 2014-09-30 | 2014-09-26 | 3.680 | 235,450 | -7,500 | 0.16% | 866,456 |
| 2014-09-26 | 2014-09-24 | 3.640 | 242,950 | -125 | 0.17% | 884,338 |
| 2014-09-23 | 2014-09-19 | 4.160 | 243,075 | +5,000 | 0.17% | 1,011,192 |
| 2014-09-22 | 2014-09-18 | 4.160 | 238,075 | +1,000 | 0.16% | 990,392 |
| 2014-09-19 | 2014-09-17 | 4.240 | 237,075 | -6,250 | 0.16% | 1,005,198 |
| 2014-09-18 | 2014-09-16 | 4.160 | 243,325 | -7,750 | 0.17% | 1,012,232 |
| 2014-09-17 | 2014-09-15 | 4.560 | 251,075 | -8,125 | 0.17% | 1,144,902 |
| 2014-09-16 | 2014-09-12 | 3.760 | 259,200 | -8,125 | 0.18% | 974,592 |
| 2014-09-15 | 2014-09-11 | 3.360 | 267,325 | -6,625 | 0.18% | 898,212 |
| 2014-09-04 | 2014-09-02 | 3.200 | 273,950 | -11,125 | 0.19% | 876,640 |
| 2014-09-03 | 2014-09-01 | 3.240 | 285,075 | +22,375 | 0.19% | 923,643 |
| 2014-09-02 | 2014-08-29 | 3.320 | 262,700 | -16,750 | 0.18% | 872,164 |
| 2014-08-29 | 2014-08-27 | 3.000 | 279,450 | +7,500 | 0.19% | 838,350 |
| 2014-08-21 | 2014-08-19 | 3.080 | 271,950 | -5,125 | 0.19% | 837,606 |
| 2014-08-12 | 2014-08-08 | 2.920 | 277,075 | -500 | 0.19% | 809,059 |
| 2014-07-30 | 2014-07-28 | 3.000 | 277,575 | -5,000 | 0.19% | 832,725 |
| 2014-07-11 | 2014-07-09 | 3.120 | 282,575 | +12,500 | 0.19% | 881,634 |
| 2014-07-10 | 2014-07-08 | 3.120 | 270,075 | +5,000 | 0.18% | 842,634 |
| 2014-07-09 | 2014-07-07 | 3.000 | 265,075 | +5,000 | 0.18% | 795,225 |
| 2014-07-07 | 2014-07-03 | 3.120 | 260,075 | -12,500 | 0.18% | 811,434 |
| 2014-07-04 | 2014-07-02 | 2.800 | 272,575 | -5,000 | 0.19% | 763,210 |
| 2014-06-13 | 2014-06-11 | 2.680 | 277,575 | -2,500 | 0.19% | 743,901 |
| 2014-06-06 | 2014-06-04 | 2.640 | 280,075 | -10,000 | 0.19% | 739,398 |
| 2014-06-05 | 2014-06-03 | 2.680 | 290,075 | +17,500 | 0.20% | 777,401 |
| 2014-05-28 | 2014-05-26 | 2.920 | 272,575 | -2,250 | 0.19% | 795,919 |
| 2014-05-21 | 2014-05-19 | 3.000 | 274,825 | -17,500 | 0.19% | 824,475 |
| 2014-05-02 | 2014-04-29 | 3.280 | 292,325 | +12,500 | 0.20% | 958,826 |
| 2014-04-30 | 2014-04-28 | 3.200 | 279,825 | -7,500 | 0.19% | 895,440 |
| 2014-04-04 | 2014-04-02 | 3.200 | 287,325 | -7,500 | 0.20% | 919,440 |
| 2014-04-02 | 2014-03-31 | 3.000 | 294,825 | +5,000 | 0.20% | 884,475 |
| 2014-03-24 | 2014-03-20 | 3.320 | 289,825 | -2,500 | 0.20% | 962,219 |
| 2014-03-18 | 2014-03-14 | 3.400 | 292,325 | -10,000 | 0.20% | 993,905 |
| 2014-03-11 | 2014-03-07 | 3.120 | 302,325 | +25,000 | 0.21% | 943,254 |
| 2014-03-03 | 2014-02-27 | 3.240 | 277,325 | +12,500 | 0.19% | 898,533 |
| 2014-02-28 | 2014-02-26 | 3.440 | 264,825 | -40,125 | 0.18% | 910,998 |
| 2014-02-27 | 2014-02-25 | 3.120 | 304,950 | +2,625 | 0.21% | 951,444 |
| 2014-02-17 | 2014-02-13 | 2.920 | 302,325 | +625 | 0.21% | 882,789 |
| 2014-02-10 | 2014-02-06 | 2.960 | 301,700 | -1,250 | 0.21% | 893,032 |
| 2014-01-17 | 2014-01-15 | 3.000 | 302,950 | -1,250 | 0.21% | 908,850 |
| 2013-12-23 | 2013-12-19 | 2.880 | 304,200 | +11,250 | 0.21% | 876,096 |
| 2013-12-18 | 2013-12-16 | 3.000 | 292,950 | +25,000 | 0.20% | 878,850 |
| 2013-12-17 | 2013-12-13 | 3.160 | 267,950 | -29,625 | 0.18% | 846,722 |
| 2013-12-10 | 2013-12-06 | 2.720 | 297,575 | -5,000 | 0.20% | 809,404 |
| 2013-11-19 | 2013-11-15 | 2.840 | 302,575 | +25,000 | 0.21% | 859,313 |
| 2013-11-08 | 2013-11-06 | 2.880 | 277,575 | -2,500 | 0.19% | 799,416 |
| 2013-11-07 | 2013-11-05 | 2.960 | 280,075 | -2,500 | 0.19% | 829,022 |
| 2013-11-06 | 2013-11-04 | 2.960 | 282,575 | -8,500 | 0.19% | 836,422 |
| 2013-11-05 | 2013-11-01 | 3.000 | 291,075 | -2,500 | 0.20% | 873,225 |
| 2013-11-01 | 2013-10-30 | 2.880 | 293,575 | -25,000 | 0.20% | 845,496 |
| 2013-10-29 | 2013-10-25 | 2.920 | 318,575 | -25,000 | 0.22% | 930,239 |
| 2013-10-28 | 2013-10-24 | 2.920 | 343,575 | -16,000 | 0.23% | 1,003,239 |
| 2013-10-25 | 2013-10-23 | 2.880 | 359,575 | +5,875 | 0.25% | 1,035,576 |
| 2013-10-22 | 2013-10-18 | 2.640 | 353,700 | -1,000 | 0.24% | 933,768 |
| 2013-10-21 | 2013-10-17 | 2.720 | 354,700 | -11,375 | 0.24% | 964,784 |
| 2013-10-18 | 2013-10-16 | 2.800 | 366,075 | -25,000 | 0.25% | 1,025,010 |
| 2013-10-11 | 2013-10-09 | 2.560 | 391,075 | -5,625 | 0.27% | 1,001,152 |
| 2013-10-10 | 2013-10-08 | 2.640 | 396,700 | -12,375 | 0.27% | 1,047,288 |
| 2013-10-03 | 2013-09-30 | 2.240 | 409,075 | +4,500 | 0.28% | 916,328 |
| 2013-09-27 | 2013-09-25 | 2.360 | 404,575 | +1,875 | 0.28% | 954,797 |
| 2013-09-26 | 2013-09-24 | 2.360 | 402,700 | +6,000 | 0.27% | 950,372 |
| 2013-09-23 | 2013-09-18 | 2.600 | 396,700 | -7,500 | 0.27% | 1,031,420 |
| 2013-09-19 | 2013-09-17 | 2.520 | 404,200 | +25,000 | 0.28% | 1,018,584 |
| 2013-09-17 | 2013-09-13 | 2.600 | 379,200 | +17,500 | 0.26% | 985,920 |
| 2013-09-16 | 2013-09-12 | 2.600 | 361,700 | -35,000 | 0.25% | 940,420 |
| 2013-09-13 | 2013-09-11 | 2.440 | 396,700 | +25,000 | 0.27% | 967,948 |
| 2013-09-11 | 2013-09-09 | 2.360 | 371,700 | +20,000 | 0.25% | 877,212 |
| 2013-09-10 | 2013-09-06 | 2.440 | 351,700 | -3,500 | 0.24% | 858,148 |
| 2013-09-09 | 2013-09-05 | 2.360 | 355,200 | -5,000 | 0.24% | 838,272 |
| 2013-09-06 | 2013-09-04 | 2.320 | 360,200 | +3,500 | 0.25% | 835,664 |
| 2013-09-03 | 2013-08-30 | 2.440 | 356,700 | +2,750 | 0.24% | 870,348 |
| 2013-09-02 | 2013-08-29 | 2.280 | 353,950 | -10,000 | 0.24% | 807,006 |
| 2013-08-30 | 2013-08-28 | 2.320 | 363,950 | -2,500 | 0.25% | 844,364 |
| 2013-08-26 | 2013-08-22 | 2.560 | 366,450 | +7,500 | 0.25% | 938,112 |
| 2013-08-22 | 2013-08-20 | 2.440 | 358,950 | +3,375 | 0.25% | 875,838 |
| 2013-08-19 | 2013-08-15 | 2.600 | 355,575 | +24,500 | 0.24% | 924,495 |
| 2013-08-16 | 2013-08-13 | 2.760 | 331,075 | +10,750 | 0.23% | 913,767 |
| 2013-08-15 | 2013-08-12 | 2.840 | 320,325 | +5,500 | 0.22% | 909,723 |
| 2013-08-12 | 2013-08-08 | 2.800 | 314,825 | -6,000 | 0.21% | 881,510 |
| 2013-08-09 | 2013-08-07 | 2.600 | 320,825 | -8,375 | 0.22% | 834,145 |
| 2013-08-08 | 2013-08-06 | 2.760 | 329,200 | +8,000 | 0.22% | 908,592 |
| 2013-08-07 | 2013-08-05 | 2.480 | 321,200 | -2,000 | 0.22% | 796,576 |
| 2013-08-06 | 2013-08-02 | 2.520 | 323,200 | -6,250 | 0.22% | 814,464 |
| 2013-08-05 | 2013-08-01 | 2.720 | 329,450 | -10,625 | 0.22% | 896,104 |
| 2013-08-02 | 2013-07-31 | 2.560 | 340,075 | +73,500 | 0.23% | 870,592 |
| 2013-08-01 | 2013-07-30 | 3.560 | 266,575 | -69,750 | 0.18% | 949,007 |
| 2013-07-26 | 2013-07-24 | 1.520 | 336,325 | -5,000 | 0.23% | 511,214 |
| 2013-07-23 | 2013-07-19 | 1.560 | 341,325 | +5,000 | 0.23% | 532,467 |
| 2013-05-22 | 2013-05-20 | 1.600 | 336,325 | -30,000 | 0.23% | 538,120 |
| 2013-05-13 | 2013-05-09 | 1.520 | 366,325 | +6,250 | 0.25% | 556,814 |
| 2013-04-26 | 2013-04-24 | 1.360 | 360,075 | -750 | 0.25% | 489,702 |
| 2013-03-18 | 2013-03-14 | 1.680 | 360,825 | -3,750 | 0.25% | 606,186 |
| 2013-02-14 | 2013-02-07 | 1.800 | 364,575 | -5,000 | 0.25% | 656,235 |
| 2013-02-04 | 2013-01-31 | 1.720 | 369,575 | -5,000 | 0.25% | 635,669 |
| 2013-02-01 | 2013-01-30 | 1.680 | 374,575 | -125 | 0.26% | 629,286 |
| 2013-01-14 | 2013-01-10 | 1.760 | 374,700 | -5,500 | 0.26% | 659,472 |
| 2013-01-04 | 2013-01-02 | 1.640 | 380,200 | -2,500 | 0.26% | 623,528 |
| 2012-12-27 | 2012-12-20 | 1.440 | 382,700 | -3,750 | 0.26% | 551,088 |
| 2012-12-13 | 2012-12-11 | 1.400 | 386,450 | +7,500 | 0.26% | 541,030 |
| 2012-11-12 | 2012-11-08 | 1.480 | 378,950 | +3,750 | 0.26% | 560,846 |
| 2012-08-15 | 2012-08-13 | 1.480 | 375,200 | -3,500 | 0.26% | 555,296 |
| 2012-08-03 | 2012-08-01 | 1.480 | 378,700 | +2,000 | 0.26% | 560,476 |
| 2012-07-25 | 2012-07-23 | 1.600 | 376,700 | +7,500 | 0.26% | 602,720 |
| 2012-07-23 | 2012-07-19 | 1.560 | 369,200 | -2,500 | 0.25% | 575,952 |
| 2012-05-21 | 2012-05-17 | 1.480 | 371,700 | -4,000 | 0.25% | 550,116 |
| 2012-04-13 | 2012-04-11 | 1.800 | 375,700 | -2,500 | 0.26% | 676,260 |
| 2012-03-20 | 2012-03-16 | 2.080 | 378,200 | +7,500 | 0.26% | 786,656 |
| 2012-03-15 | 2012-03-13 | 2.160 | 370,700 | -8,000 | 0.25% | 800,712 |
| 2012-03-05 | 2012-03-01 | 2.160 | 378,700 | -20,000 | 0.26% | 817,992 |
| 2012-03-02 | 2012-02-29 | 2.000 | 398,700 | +5,500 | 0.27% | 797,400 |
| 2012-02-28 | 2012-02-24 | 1.920 | 393,200 | -12,500 | 0.27% | 754,944 |
| 2012-02-20 | 2012-02-16 | 1.640 | 405,700 | +12,500 | 0.28% | 665,348 |
| 2012-02-14 | 2012-02-10 | 1.720 | 393,200 | -7,875 | 0.27% | 676,304 |
| 2012-02-10 | 2012-02-08 | 1.680 | 401,075 | +7,875 | 0.27% | 673,806 |
| 2012-02-09 | 2012-02-07 | 1.800 | 393,200 | +1,250 | 0.27% | 707,760 |
| 2012-02-07 | 2012-02-03 | 1.680 | 391,950 | -10,000 | 0.27% | 658,476 |
| 2012-01-12 | 2012-01-10 | 1.280 | 401,950 | -5,000 | 0.27% | 514,496 |
| 2011-12-19 | 2011-12-15 | 1.480 | 406,950 | -3,250 | 0.28% | 602,286 |
| 2011-11-04 | 2011-11-02 | 1.520 | 410,200 | -12,500 | 0.28% | 623,504 |
| 2011-11-02 | 2011-10-31 | 1.520 | 422,700 | +11,250 | 0.29% | 642,504 |
| 2011-11-01 | 2011-10-28 | 1.600 | 411,450 | +8,750 | 0.28% | 658,320 |
| 2011-09-20 | 2011-09-16 | 1.400 | 402,700 | +2,750 | 0.27% | 563,780 |
| 2011-07-29 | 2011-07-27 | 1.800 | 399,950 | +2,500 | 0.27% | 719,910 |
| 2011-07-13 | 2011-07-11 | 1.920 | 397,450 | -500 | 0.27% | 763,104 |
| 2011-06-20 | 2011-06-16 | 1.960 | 397,950 | -250 | 0.27% | 779,982 |
| 2011-06-13 | 2011-06-09 | 2.120 | 398,200 | -3,750 | 0.27% | 844,184 |
| 2011-06-01 | 2011-05-30 | 2.160 | 401,950 | +2,500 | 0.27% | 868,212 |
| 2011-05-23 | 2011-05-19 | 2.360 | 399,450 | +2,625 | 0.27% | 942,702 |
| 2011-05-17 | 2011-05-13 | 2.400 | 396,825 | -2,750 | 0.27% | 952,380 |
| 2011-04-19 | 2011-04-15 | 2.760 | 399,575 | -3,000 | 0.27% | 1,102,827 |
| 2011-04-18 | 2011-04-14 | 2.760 | 402,575 | -2,500 | 0.27% | 1,111,107 |
| 2011-04-13 | 2011-04-11 | 2.800 | 405,075 | -20,500 | 0.28% | 1,134,210 |
| 2011-04-12 | 2011-04-08 | 2.920 | 425,575 | +20,500 | 0.29% | 1,242,679 |
| 2011-04-08 | 2011-04-06 | 2.760 | 405,075 | +3,250 | 0.28% | 1,118,007 |
| 2011-03-29 | 2011-03-25 | 2.640 | 401,825 | -20,000 | 0.27% | 1,060,818 |
| 2011-03-24 | 2011-03-22 | 2.600 | 421,825 | -20,125 | 0.29% | 1,096,745 |
| 2011-03-18 | 2011-03-16 | 2.440 | 441,950 | +10,000 | 0.30% | 1,078,358 |
| 2011-03-17 | 2011-03-15 | 2.400 | 431,950 | -17,500 | 0.29% | 1,036,680 |
| 2011-03-14 | 2011-03-10 | 2.640 | 449,450 | +9,875 | 0.31% | 1,186,548 |
| 2011-03-11 | 2011-03-09 | 2.720 | 439,575 | +10,250 | 0.30% | 1,195,644 |
| 2011-03-09 | 2011-03-07 | 2.880 | 429,325 | -5,000 | 0.29% | 1,236,456 |
| 2011-03-08 | 2011-03-04 | 2.560 | 434,325 | +5,000 | 0.30% | 1,111,872 |
| 2011-03-04 | 2011-03-02 | 2.440 | 429,325 | -2,500 | 0.29% | 1,047,553 |
| 2011-03-03 | 2011-03-01 | 2.280 | 431,825 | -4,125 | 0.29% | 984,561 |
| 2011-03-01 | 2011-02-25 | 2.360 | 435,950 | -5,000 | 0.30% | 1,028,842 |
| 2011-02-28 | 2011-02-24 | 2.280 | 440,950 | -7,250 | 0.30% | 1,005,366 |
| 2011-02-25 | 2011-02-23 | 2.520 | 448,200 | +3,000 | 0.31% | 1,129,464 |
| 2011-02-22 | 2011-02-18 | 2.800 | 445,200 | +5,000 | 0.30% | 1,246,560 |
| 2011-02-14 | 2011-02-10 | 3.000 | 440,200 | -2,500 | 0.30% | 1,320,600 |
| 2011-02-08 | 2011-02-02 | 3.240 | 442,700 | -1,250 | 0.30% | 1,434,348 |
| 2011-02-07 | 2011-01-31 | 3.040 | 443,950 | +3,750 | 0.30% | 1,349,608 |
| 2011-02-01 | 2011-01-28 | 3.040 | 440,200 | -3,750 | 0.30% | 1,338,208 |
| 2011-01-20 | 2011-01-18 | 3.080 | 443,950 | +15,250 | 0.30% | 1,367,366 |
| 2011-01-19 | 2011-01-17 | 3.240 | 428,700 | -7,500 | 0.29% | 1,388,988 |
| 2011-01-18 | 2011-01-14 | 3.360 | 436,200 | +2,500 | 0.30% | 1,465,632 |
| 2011-01-14 | 2011-01-12 | 3.520 | 433,700 | -2,500 | 0.30% | 1,526,624 |
| 2011-01-06 | 2011-01-04 | 3.480 | 436,200 | +33,750 | 0.30% | 1,517,976 |
| 2011-01-04 | 2010-12-31 | 3.480 | 402,450 | +12,500 | 0.27% | 1,400,526 |
| 2010-12-21 | 2010-12-17 | 3.520 | 389,950 | +2,500 | 0.27% | 1,372,624 |
| 2010-12-14 | 2010-12-10 | 3.440 | 387,450 | -5,000 | 0.26% | 1,332,828 |
| 2010-12-02 | 2010-11-30 | 3.600 | 392,450 | +2,500 | 0.27% | 1,412,820 |
| 2010-11-30 | 2010-11-26 | 3.600 | 389,950 | -20,250 | 0.27% | 1,403,820 |
| 2010-11-26 | 2010-11-24 | 3.600 | 410,200 | +10,000 | 0.28% | 1,476,720 |
| 2010-11-25 | 2010-11-23 | 3.640 | 400,200 | +2,500 | 0.27% | 1,456,728 |
| 2010-11-24 | 2010-11-22 | 3.760 | 397,700 | +1,250 | 0.27% | 1,495,352 |
| 2010-11-22 | 2010-11-18 | 3.880 | 396,450 | +1,250 | 0.27% | 1,538,226 |
| 2010-11-18 | 2010-11-16 | 4.080 | 395,200 | +3,250 | 0.27% | 1,612,416 |
| 2010-11-17 | 2010-11-15 | 4.200 | 391,950 | -15,000 | 0.27% | 1,646,190 |
| 2010-11-16 | 2010-11-12 | 4.080 | 406,950 | +16,500 | 0.28% | 1,660,356 |
| 2010-11-15 | 2010-11-11 | 4.240 | 390,450 | +5,000 | 0.27% | 1,655,508 |
| 2010-11-11 | 2010-11-09 | 4.240 | 385,450 | +36,750 | 0.26% | 1,634,308 |
| 2010-11-10 | 2010-11-08 | 4.240 | 348,700 | +17,500 | 0.24% | 1,478,488 |
| 2010-11-04 | 2010-11-02 | 4.520 | 331,200 | -15,000 | 0.23% | 1,497,024 |
| 2010-11-02 | 2010-10-29 | 4.240 | 346,200 | +3,500 | 0.24% | 1,467,888 |
| 2010-10-29 | 2010-10-27 | 4.320 | 342,700 | +25,000 | 0.23% | 1,480,464 |
| 2010-10-28 | 2010-10-26 | 4.600 | 317,700 | -12,125 | 0.22% | 1,461,420 |
| 2010-10-27 | 2010-10-25 | 4.520 | 329,825 | -5,000 | 0.23% | 1,490,809 |
| 2010-10-26 | 2010-10-22 | 4.440 | 334,825 | -18,750 | 0.23% | 1,486,623 |
| 2010-10-25 | 2010-10-21 | 4.320 | 353,575 | +2,500 | 0.24% | 1,527,444 |
| 2010-10-22 | 2010-10-20 | 4.360 | 351,075 | -2,500 | 0.24% | 1,530,687 |
| 2010-10-21 | 2010-10-19 | 4.240 | 353,575 | +5,000 | 0.24% | 1,499,158 |
| 2010-10-20 | 2010-10-18 | 4.240 | 348,575 | -750 | 0.24% | 1,477,958 |
| 2010-10-19 | 2010-10-15 | 4.240 | 349,325 | +7,500 | 0.24% | 1,481,138 |
| 2010-10-18 | 2010-10-14 | 4.360 | 341,825 | -2,500 | 0.23% | 1,490,357 |
| 2010-10-15 | 2010-10-13 | 4.200 | 344,325 | +10,000 | 0.24% | 1,446,165 |
| 2010-10-14 | 2010-10-12 | 4.240 | 334,325 | -2,500 | 0.23% | 1,417,538 |
| 2010-10-13 | 2010-10-11 | 4.240 | 336,825 | -2,500 | 0.23% | 1,428,138 |
| 2010-10-12 | 2010-10-08 | 4.320 | 339,325 | -17,875 | 0.23% | 1,465,884 |
| 2010-10-11 | 2010-10-07 | 4.320 | 357,200 | -5,000 | 0.24% | 1,543,104 |
| 2010-10-08 | 2010-10-06 | 4.280 | 362,200 | -4,500 | 0.25% | 1,550,216 |
| 2010-10-07 | 2010-10-05 | 4.280 | 366,700 | +2,500 | 0.25% | 1,569,476 |
| 2010-10-05 | 2010-09-30 | 4.360 | 364,200 | +15,375 | 0.25% | 1,587,912 |
| 2010-10-04 | 2010-09-29 | 4.160 | 348,825 | +10,000 | 0.24% | 1,451,112 |
| 2010-09-30 | 2010-09-28 | 4.160 | 338,825 | -5,000 | 0.23% | 1,409,512 |
| 2010-09-28 | 2010-09-24 | 4.120 | 343,825 | +5,000 | 0.23% | 1,416,559 |
| 2010-09-27 | 2010-09-22 | 4.160 | 338,825 | -5,500 | 0.23% | 1,409,512 |
| 2010-09-24 | 2010-09-21 | 4.240 | 344,325 | +5,000 | 0.24% | 1,459,938 |
| 2010-09-22 | 2010-09-20 | 4.120 | 339,325 | +4,625 | 0.23% | 1,398,019 |
| 2010-09-21 | 2010-09-17 | 4.480 | 334,700 | +1,375 | 0.23% | 1,499,456 |
| 2010-09-17 | 2010-09-15 | 3.920 | 333,325 | -7,625 | 0.23% | 1,306,634 |
| 2010-09-16 | 2010-09-14 | 3.880 | 340,950 | +4,000 | 0.23% | 1,322,886 |
| 2010-09-15 | 2010-09-13 | 3.840 | 336,950 | +9,625 | 0.23% | 1,293,888 |
| 2010-09-14 | 2010-09-10 | 3.840 | 327,325 | -2,500 | 0.22% | 1,256,928 |
| 2010-09-10 | 2010-09-08 | 4.040 | 329,825 | -4,250 | 0.23% | 1,332,493 |
| 2010-09-09 | 2010-09-07 | 4.000 | 334,075 | +5,000 | 0.23% | 1,336,300 |
| 2010-09-08 | 2010-09-06 | 4.000 | 329,075 | +6,250 | 0.22% | 1,316,300 |
| 2010-09-07 | 2010-09-03 | 4.000 | 322,825 | +10,500 | 0.22% | 1,291,300 |
| 2010-08-31 | 2010-08-27 | 3.800 | 312,325 | +4,750 | 0.21% | 1,186,835 |
| 2010-08-30 | 2010-08-26 | 4.000 | 307,575 | +3,250 | 0.21% | 1,230,300 |
| 2010-08-26 | 2010-08-24 | 4.240 | 304,325 | -8,250 | 0.21% | 1,290,338 |
| 2010-08-25 | 2010-08-23 | 4.360 | 312,575 | -16,250 | 0.21% | 1,362,827 |
| 2010-08-24 | 2010-08-20 | 4.480 | 328,825 | +2,500 | 0.22% | 1,473,136 |
| 2010-08-23 | 2010-08-19 | 4.240 | 326,325 | -2,500 | 0.22% | 1,383,618 |
| 2010-08-20 | 2010-08-18 | 4.000 | 328,825 | +500 | 0.22% | 1,315,300 |
| 2010-08-19 | 2010-08-17 | 4.240 | 328,325 | +12,000 | 0.22% | 1,392,098 |
| 2010-08-13 | 2010-08-11 | 3.880 | 316,325 | -5,000 | 0.22% | 1,227,341 |
| 2010-08-12 | 2010-08-10 | 4.160 | 321,325 | -1,500 | 0.22% | 1,336,712 |
| 2010-08-11 | 2010-08-09 | 4.320 | 322,825 | -22,750 | 0.22% | 1,394,604 |
| 2010-08-10 | 2010-08-06 | 4.400 | 345,575 | +3,500 | 0.24% | 1,520,530 |
| 2010-08-09 | 2010-08-05 | 4.720 | 342,075 | +17,500 | 0.23% | 1,614,594 |
| 2010-08-06 | 2010-08-04 | 3.720 | 324,575 | -30,625 | 0.22% | 1,207,419 |
| 2010-08-03 | 2010-07-30 | 3.640 | 355,200 | +1,500 | 0.24% | 1,292,928 |
| 2010-07-30 | 2010-07-28 | 3.720 | 353,700 | +750 | 0.24% | 1,315,764 |
| 2010-07-29 | 2010-07-27 | 3.720 | 352,950 | +7,500 | 0.24% | 1,312,974 |
| 2010-07-28 | 2010-07-26 | 3.600 | 345,450 | +2,000 | 0.24% | 1,243,620 |
| 2010-07-23 | 2010-07-21 | 3.680 | 343,450 | +625 | 0.23% | 1,263,896 |
| 2010-07-13 | 2010-07-09 | 3.680 | 342,825 | +2,500 | 0.23% | 1,261,596 |
| 2010-07-07 | 2010-07-05 | 3.600 | 340,325 | -33,500 | 0.23% | 1,225,170 |
| 2010-06-29 | 2010-06-25 | 4.000 | 373,825 | -9,375 | 0.26% | 1,495,300 |
| 2010-06-28 | 2010-06-24 | 4.080 | 383,200 | -11,875 | 0.26% | 1,563,456 |
| 2010-06-25 | 2010-06-23 | 4.040 | 395,075 | +19,375 | 0.27% | 1,596,103 |
| 2010-06-23 | 2010-06-21 | 4.040 | 375,700 | +9,375 | 0.26% | 1,517,828 |
| 2010-06-21 | 2010-06-17 | 4.080 | 366,325 | +8,500 | 0.25% | 1,494,606 |
| 2010-06-18 | 2010-06-15 | 4.120 | 357,825 | +35,875 | 0.24% | 1,474,239 |
| 2010-06-17 | 2010-06-14 | 4.120 | 321,950 | -13,875 | 0.22% | 1,326,434 |
| 2010-06-14 | 2010-06-10 | 4.080 | 335,825 | -500 | 0.23% | 1,370,166 |
| 2010-06-10 | 2010-06-08 | 4.240 | 336,325 | +500 | 0.23% | 1,426,018 |
| 2010-06-08 | 2010-06-04 | 4.520 | 335,825 | +500 | 0.23% | 1,517,929 |
| 2010-06-03 | 2010-06-01 | 4.600 | 335,325 | -5,000 | 0.23% | 1,542,495 |
| 2010-06-02 | 2010-05-31 | 4.680 | 340,325 | +750 | 0.23% | 1,592,721 |
| 2010-06-01 | 2010-05-28 | 4.520 | 339,575 | -2,000 | 0.23% | 1,534,879 |
| 2010-05-31 | 2010-05-27 | 4.240 | 341,575 | -5,000 | 0.23% | 1,448,278 |
| 2010-05-27 | 2010-05-25 | 4.200 | 346,575 | +7,500 | 0.24% | 1,455,615 |
| 2010-05-26 | 2010-05-24 | 4.560 | 339,075 | -1,250 | 0.23% | 1,546,182 |
| 2010-05-25 | 2010-05-20 | 4.000 | 340,325 | +32,125 | 0.23% | 1,361,300 |
| 2010-05-24 | 2010-05-19 | 4.600 | 308,200 | +12,750 | 0.21% | 1,417,720 |
| 2010-05-19 | 2010-05-17 | 5.160 | 295,450 | -1,500 | 0.20% | 1,524,522 |
| 2010-05-17 | 2010-05-13 | 5.600 | 296,950 | +2,500 | 0.20% | 1,662,920 |
| 2010-05-14 | 2010-05-12 | 5.600 | 294,450 | +2,500 | 0.20% | 1,648,920 |
| 2010-05-13 | 2010-05-11 | 5.480 | 291,950 | +2,500 | 0.20% | 1,599,886 |
| 2010-05-12 | 2010-05-10 | 5.800 | 289,450 | -6,000 | 0.20% | 1,678,810 |
| 2010-05-11 | 2010-05-07 | 5.320 | 295,450 | +14,000 | 0.20% | 1,571,794 |
| 2010-05-10 | 2010-05-06 | 5.880 | 281,450 | -3,750 | 0.19% | 1,654,926 |
| 2010-05-06 | 2010-05-04 | 6.640 | 285,200 | -7,250 | 0.19% | 1,893,728 |
| 2010-05-05 | 2010-05-03 | 6.360 | 292,450 | -18,000 | 0.20% | 1,859,982 |
| 2010-05-04 | 2010-04-30 | 6.480 | 310,450 | +12,500 | 0.21% | 2,011,716 |
| 2010-05-03 | 2010-04-29 | 6.480 | 297,950 | +250 | 0.20% | 1,930,716 |
| 2010-04-30 | 2010-04-28 | 6.640 | 297,700 | +2,500 | 0.20% | 1,976,728 |
| 2010-04-29 | 2010-04-27 | 6.720 | 295,200 | +22,500 | 0.20% | 1,983,744 |
| 2010-04-28 | 2010-04-26 | 7.040 | 272,700 | +20,500 | 0.19% | 1,919,808 |
| 2010-04-27 | 2010-04-23 | 6.920 | 252,200 | +10,250 | 0.17% | 1,745,224 |
| 2010-04-23 | 2010-04-21 | 7.080 | 241,950 | +5,000 | 0.17% | 1,713,006 |
| 2010-04-22 | 2010-04-20 | 7.360 | 236,950 | +5,000 | 0.16% | 1,743,952 |
| 2010-04-21 | 2010-04-19 | 7.400 | 231,950 | +3,750 | 0.16% | 1,716,430 |
| 2010-04-20 | 2010-04-16 | 7.480 | 228,200 | -2,500 | 0.16% | 1,706,936 |
| 2010-04-16 | 2010-04-14 | 7.960 | 230,700 | -1,625 | 0.16% | 1,836,372 |
| 2010-04-15 | 2010-04-13 | 7.960 | 232,325 | -9,000 | 0.16% | 1,849,307 |
| 2010-04-13 | 2010-04-09 | 7.080 | 241,325 | -2,500 | 0.16% | 1,708,581 |
| 2010-04-12 | 2010-04-08 | 7.000 | 243,825 | -2,500 | 0.17% | 1,706,775 |
| 2010-04-09 | 2010-04-07 | 6.920 | 246,325 | +1,250 | 0.17% | 1,704,569 |
| 2010-04-08 | 2010-04-01 | 7.000 | 245,075 | +2,500 | 0.17% | 1,715,525 |
| 2010-04-07 | 2010-03-31 | 7.000 | 242,575 | +2,500 | 0.17% | 1,698,025 |
| 2010-04-01 | 2010-03-30 | 7.080 | 240,075 | +5,000 | 0.16% | 1,699,731 |
| 2010-03-31 | 2010-03-29 | 7.040 | 235,075 | +5,000 | 0.16% | 1,654,928 |
| 2010-03-29 | 2010-03-25 | 7.320 | 230,075 | +3,750 | 0.16% | 1,684,149 |
| 2010-03-25 | 2010-03-23 | 7.400 | 226,325 | +2,500 | 0.15% | 1,674,805 |
| 2010-03-23 | 2010-03-19 | 7.440 | 223,825 | +9,000 | 0.15% | 1,665,258 |
| 2010-03-22 | 2010-03-18 | 7.280 | 214,825 | +2,500 | 0.15% | 1,563,926 |
| 2010-03-19 | 2010-03-17 | 7.360 | 212,325 | +1,500 | 0.14% | 1,562,712 |
| 2010-03-18 | 2010-03-16 | 7.280 | 210,825 | -15,250 | 0.14% | 1,534,806 |
| 2010-03-17 | 2010-03-15 | 7.440 | 226,075 | +2,500 | 0.15% | 1,681,998 |
| 2010-03-16 | 2010-03-12 | 7.520 | 223,575 | +5,000 | 0.15% | 1,681,284 |
| 2010-03-15 | 2010-03-11 | 7.560 | 218,575 | +1,500 | 0.15% | 1,652,427 |
| 2010-03-12 | 2010-03-10 | 7.760 | 217,075 | +8,375 | 0.15% | 1,684,502 |
| 2010-03-11 | 2010-03-09 | 7.960 | 208,700 | +2,500 | 0.14% | 1,661,252 |
| 2010-03-10 | 2010-03-08 | 7.960 | 206,200 | -7,500 | 0.14% | 1,641,352 |
| 2010-03-08 | 2010-03-04 | 7.960 | 213,700 | +2,500 | 0.15% | 1,701,052 |
| 2010-03-05 | 2010-03-03 | 8.200 | 211,200 | +2,500 | 0.14% | 1,731,840 |
| 2010-03-04 | 2010-03-02 | 8.280 | 208,700 | +5,000 | 0.14% | 1,728,036 |
| 2010-03-03 | 2010-03-01 | 8.360 | 203,700 | -3,250 | 0.14% | 1,702,932 |
| 2010-03-02 | 2010-02-26 | 8.360 | 206,950 | +5,000 | 0.14% | 1,730,102 |
| 2010-02-26 | 2010-02-24 | 8.360 | 201,950 | +5,000 | 0.14% | 1,688,302 |
| 2010-02-24 | 2010-02-22 | 8.400 | 196,950 | -12,500 | 0.13% | 1,654,380 |
| 2010-02-23 | 2010-02-19 | 8.320 | 209,450 | +5,750 | 0.14% | 1,742,624 |
| 2010-02-22 | 2010-02-18 | 8.400 | 203,700 | +9,000 | 0.14% | 1,711,080 |
| 2010-02-12 | 2010-02-10 | 8.280 | 194,700 | +10,000 | 0.13% | 1,612,116 |
| 2010-02-11 | 2010-02-09 | 8.240 | 184,700 | +2,500 | 0.13% | 1,521,928 |
| 2010-02-10 | 2010-02-08 | 8.360 | 182,200 | +500 | 0.12% | 1,523,192 |
| 2010-02-08 | 2010-02-04 | 8.800 | 181,700 | -2,000 | 0.12% | 1,598,960 |
| 2010-02-05 | 2010-02-03 | 8.800 | 183,700 | +7,000 | 0.13% | 1,616,560 |
| 2010-02-02 | 2010-01-29 | 8.400 | 176,700 | +10,750 | 0.12% | 1,484,280 |
| 2010-01-28 | 2010-01-26 | 8.800 | 165,950 | +8,250 | 0.11% | 1,460,360 |
| 2010-01-27 | 2010-01-25 | 9.240 | 157,700 | -9,250 | 0.11% | 1,457,148 |
| 2010-01-26 | 2010-01-22 | 8.880 | 166,950 | +13,375 | 0.11% | 1,482,516 |
| 2010-01-25 | 2010-01-21 | 9.000 | 153,575 | +2,125 | 0.10% | 1,382,175 |
| 2010-01-22 | 2010-01-20 | 9.160 | 151,450 | -6,750 | 0.10% | 1,387,282 |
| 2010-01-21 | 2010-01-19 | 9.320 | 158,200 | -3,375 | 0.11% | 1,474,424 |
| 2010-01-20 | 2010-01-18 | 8.680 | 161,575 | -1,000 | 0.11% | 1,402,471 |
| 2010-01-19 | 2010-01-15 | 8.120 | 162,575 | -5,000 | 0.11% | 1,320,109 |
| 2010-01-18 | 2010-01-14 | 8.440 | 167,575 | +2,500 | 0.11% | 1,414,333 |
| 2010-01-15 | 2010-01-13 | 8.520 | 165,075 | -3,000 | 0.11% | 1,406,439 |
| 2010-01-14 | 2010-01-12 | 8.800 | 168,075 | +7,000 | 0.11% | 1,479,060 |
| 2010-01-13 | 2010-01-11 | 8.720 | 161,075 | +1,250 | 0.11% | 1,404,574 |
| 2010-01-12 | 2010-01-08 | 8.600 | 159,825 | -21,500 | 0.11% | 1,374,495 |
| 2010-01-11 | 2010-01-07 | 8.360 | 181,325 | -8,250 | 0.12% | 1,515,877 |
| 2010-01-08 | 2010-01-06 | 8.240 | 189,575 | -35,000 | 0.13% | 1,562,098 |
| 2010-01-05 | 2009-12-31 | 7.680 | 224,575 | +10,750 | 0.15% | 1,724,736 |
| 2010-01-04 | 2009-12-29 | 7.320 | 213,825 | -2,500 | 0.15% | 1,565,199 |
| 2009-12-30 | 2009-12-28 | 7.280 | 216,325 | +1,250 | 0.15% | 1,574,846 |
| 2009-12-29 | 2009-12-24 | 7.320 | 215,075 | +2,750 | 0.15% | 1,574,349 |
| 2009-12-28 | 2009-12-22 | 7.520 | 212,325 | +15,750 | 0.14% | 1,596,684 |
| 2009-12-23 | 2009-12-21 | 7.600 | 196,575 | +2,500 | 0.13% | 1,493,970 |
| 2009-12-21 | 2009-12-17 | 7.200 | 194,075 | +2,500 | 0.13% | 1,397,340 |
| 2009-12-18 | 2009-12-16 | 7.680 | 191,575 | +7,000 | 0.13% | 1,471,296 |
| 2009-12-17 | 2009-12-15 | 8.400 | 184,575 | +2,000 | 0.13% | 1,550,430 |
| 2009-12-16 | 2009-12-14 | 8.520 | 182,575 | +5,375 | 0.12% | 1,555,539 |
| 2009-12-15 | 2009-12-11 | 8.800 | 177,200 | +1,875 | 0.12% | 1,559,360 |
| 2009-12-14 | 2009-12-10 | 8.400 | 175,325 | +2,625 | 0.12% | 1,472,730 |
| 2009-12-11 | 2009-12-09 | 9.280 | 172,700 | +17,250 | 0.12% | 1,602,656 |
| 2009-12-10 | 2009-12-08 | 10.000 | 155,450 | -16,625 | 0.11% | 1,554,500 |
| 2009-12-07 | 2009-12-03 | 8.600 | 172,075 | -2,500 | 0.12% | 1,479,845 |
| 2009-12-04 | 2009-12-02 | 8.480 | 174,575 | -2,500 | 0.12% | 1,480,396 |
| 2009-12-03 | 2009-12-01 | 8.320 | 177,075 | -10,000 | 0.12% | 1,473,264 |
| 2009-12-02 | 2009-11-30 | 8.400 | 187,075 | -14,500 | 0.13% | 1,571,430 |
| 2009-12-01 | 2009-11-27 | 7.200 | 201,575 | -22,500 | 0.14% | 1,451,340 |
| 2009-11-30 | 2009-11-26 | 7.640 | 224,075 | -3,500 | 0.15% | 1,711,933 |
| 2009-11-27 | 2009-11-25 | 7.240 | 227,575 | +250 | 0.16% | 1,647,643 |
| 2009-11-26 | 2009-11-24 | 7.320 | 227,325 | -16,250 | 0.16% | 1,664,019 |
| 2009-11-25 | 2009-11-23 | 7.000 | 243,575 | -1,250 | 0.17% | 1,705,025 |
| 2009-11-23 | 2009-11-19 | 6.840 | 244,825 | +375 | 0.17% | 1,674,603 |
| 2009-11-20 | 2009-11-18 | 6.880 | 244,450 | -2,500 | 0.17% | 1,681,816 |
| 2009-11-19 | 2009-11-17 | 7.120 | 246,950 | +15,250 | 0.17% | 1,758,284 |
| 2009-11-18 | 2009-11-16 | 7.280 | 231,700 | +7,500 | 0.16% | 1,686,776 |
| 2009-11-16 | 2009-11-12 | 7.160 | 224,200 | +2,875 | 0.15% | 1,605,272 |
| 2009-11-13 | 2009-11-11 | 7.160 | 221,325 | -13,000 | 0.15% | 1,584,687 |
| 2009-11-12 | 2009-11-10 | 6.960 | 234,325 | +18,125 | 0.16% | 1,630,902 |
| 2009-11-11 | 2009-11-09 | 7.280 | 216,200 | -6,250 | 0.15% | 1,573,936 |
| 2009-11-10 | 2009-11-06 | 7.080 | 222,450 | +2,250 | 0.15% | 1,574,946 |
| 2009-11-06 | 2009-11-04 | 6.920 | 220,200 | -5,000 | 0.15% | 1,523,784 |
| 2009-11-05 | 2009-11-03 | 6.720 | 225,200 | +11,250 | 0.15% | 1,513,344 |
| 2009-11-04 | 2009-11-02 | 7.200 | 213,950 | +6,625 | 0.15% | 1,540,440 |
| 2009-11-02 | 2009-10-29 | 7.360 | 207,325 | -6,875 | 0.14% | 1,525,912 |
| 2009-10-30 | 2009-10-28 | 7.320 | 214,200 | -10,125 | 0.15% | 1,567,944 |
| 2009-10-29 | 2009-10-27 | 6.920 | 224,325 | +3,875 | 0.15% | 1,552,329 |
| 2009-10-28 | 2009-10-23 | 7.160 | 220,450 | +21,500 | 0.15% | 1,578,422 |
| 2009-10-27 | 2009-10-22 | 6.800 | 198,950 | -20,750 | 0.14% | 1,352,860 |
| 2009-10-23 | 2009-10-21 | 6.240 | 219,700 | +8,000 | 0.15% | 1,370,928 |
| 2009-10-22 | 2009-10-20 | 5.760 | 211,700 | -2,500 | 0.14% | 1,219,392 |
| 2009-10-21 | 2009-10-19 | 5.720 | 214,200 | -2,500 | 0.15% | 1,225,224 |
| 2009-10-16 | 2009-10-14 | 5.640 | 216,700 | -5,000 | 0.15% | 1,222,188 |
| 2009-10-15 | 2009-10-13 | 5.560 | 221,700 | +3,750 | 0.15% | 1,232,652 |
| 2009-10-14 | 2009-10-12 | 5.560 | 217,950 | +12,000 | 0.15% | 1,211,802 |
| 2009-10-13 | 2009-10-09 | 5.680 | 205,950 | -2,000 | 0.14% | 1,169,796 |
| 2009-10-12 | 2009-10-08 | 5.880 | 207,950 | -10,875 | 0.14% | 1,222,746 |
| 2009-10-09 | 2009-10-07 | 5.440 | 218,825 | +3,375 | 0.15% | 1,190,408 |
| 2009-10-08 | 2009-10-06 | 5.440 | 215,450 | +750 | 0.15% | 1,172,048 |
| 2009-10-07 | 2009-10-05 | 5.320 | 214,700 | +5,000 | 0.15% | 1,142,204 |
| 2009-10-06 | 2009-10-02 | 5.440 | 209,700 | -10,750 | 0.14% | 1,140,768 |
| 2009-10-05 | 2009-09-30 | 4.800 | 220,450 | +5,000 | 0.15% | 1,058,160 |
| 2009-10-02 | 2009-09-29 | 5.040 | 215,450 | +7,000 | 0.15% | 1,085,868 |
| 2009-09-30 | 2009-09-28 | 5.160 | 208,450 | +5,750 | 0.14% | 1,075,602 |
| 2009-09-29 | 2009-09-25 | 6.400 | 202,700 | -3,750 | 0.14% | 1,297,280 |
| 2009-09-28 | 2009-09-24 | 6.480 | 206,450 | -3,000 | 0.14% | 1,337,796 |
| 2009-09-25 | 2009-09-23 | 6.880 | 209,450 | +2,500 | 0.14% | 1,441,016 |
| 2009-09-24 | 2009-09-22 | 7.000 | 206,950 | +8,250 | 0.14% | 1,448,650 |
| 2009-09-23 | 2009-09-21 | 7.280 | 198,700 | +2,500 | 0.14% | 1,446,536 |
| 2009-09-21 | 2009-09-17 | 7.360 | 196,200 | -3,750 | 0.13% | 1,444,032 |
| 2009-09-18 | 2009-09-16 | 7.480 | 199,950 | -2,500 | 0.14% | 1,495,626 |
| 2009-09-16 | 2009-09-14 | 7.360 | 202,450 | -2,750 | 0.14% | 1,490,032 |
| 2009-09-11 | 2009-09-09 | 7.600 | 205,200 | -750 | 0.14% | 1,559,520 |
| 2009-09-10 | 2009-09-08 | 7.760 | 205,950 | +4,250 | 0.14% | 1,598,172 |
| 2009-09-09 | 2009-09-07 | 7.640 | 201,700 | +4,750 | 0.14% | 1,540,988 |
| 2009-09-08 | 2009-09-04 | 7.640 | 196,950 | +11,500 | 0.13% | 1,504,698 |
| 2009-09-07 | 2009-09-03 | 7.680 | 185,450 | +750 | 0.13% | 1,424,256 |
| 2009-09-04 | 2009-09-02 | 7.720 | 184,700 | +4,125 | 0.13% | 1,425,884 |
| 2009-09-03 | 2009-09-01 | 7.920 | 180,575 | -3,375 | 0.12% | 1,430,154 |
| 2009-09-02 | 2009-08-31 | 7.400 | 183,950 | -11,875 | 0.13% | 1,361,230 |
| 2009-09-01 | 2009-08-28 | 7.480 | 195,825 | +2,500 | 0.13% | 1,464,771 |
| 2009-08-31 | 2009-08-27 | 7.680 | 193,325 | -4,500 | 0.13% | 1,484,736 |
| 2009-08-28 | 2009-08-26 | 7.800 | 197,825 | +5,250 | 0.14% | 1,543,035 |
| 2009-08-27 | 2009-08-25 | 8.280 | 192,575 | +14,375 | 0.13% | 1,594,521 |
| 2009-08-26 | 2009-08-24 | 8.440 | 178,200 | -25,000 | 0.12% | 1,504,008 |
| 2009-08-25 | 2009-08-21 | 7.400 | 203,200 | -7,500 | 0.14% | 1,503,680 |
| 2009-08-21 | 2009-08-19 | 7.440 | 210,700 | +2,500 | 0.14% | 1,567,608 |
| 2009-08-20 | 2009-08-18 | 7.600 | 208,200 | +2,500 | 0.14% | 1,582,320 |
| 2009-08-19 | 2009-08-17 | 7.960 | 205,700 | +14,500 | 0.14% | 1,637,372 |
| 2009-08-18 | 2009-08-14 | 8.560 | 191,200 | +6,625 | 0.13% | 1,636,672 |
| 2009-08-17 | 2009-08-13 | 8.880 | 184,575 | -6,625 | 0.13% | 1,639,026 |
| 2009-08-14 | 2009-08-12 | 8.640 | 191,200 | +8,500 | 0.13% | 1,651,968 |
| 2009-08-13 | 2009-08-11 | 9.000 | 182,700 | +2,500 | 0.12% | 1,644,300 |
| 2009-08-12 | 2009-08-10 | 9.120 | 180,200 | -12,000 | 0.12% | 1,643,424 |
| 2009-08-11 | 2009-08-07 | 8.960 | 192,200 | +32,000 | 0.13% | 1,722,112 |
| 2009-08-10 | 2009-08-06 | 8.960 | 160,200 | -2,500 | 0.11% | 1,435,392 |
| 2009-08-07 | 2009-08-05 | 8.960 | 162,700 | +25,375 | 0.11% | 1,457,792 |
| 2009-08-06 | 2009-08-04 | 9.280 | 137,325 | +18,000 | 0.09% | 1,274,376 |
| 2009-08-05 | 2009-08-03 | 9.520 | 119,325 | +14,250 | 0.08% | 1,135,974 |
| 2009-08-04 | 2009-07-31 | 9.720 | 105,075 | -1,375 | 0.07% | 1,021,329 |
| 2009-08-03 | 2009-07-30 | 9.720 | 106,450 | -17,375 | 0.07% | 1,034,694 |
| 2009-07-31 | 2009-07-29 | 9.960 | 123,825 | +27,750 | 0.08% | 1,233,297 |
| 2009-07-30 | 2009-07-28 | 10.600 | 96,075 | +7,125 | 0.07% | 1,018,395 |
| 2009-07-29 | 2009-07-27 | 9.720 | 88,950 | -5,000 | 0.06% | 864,594 |
| 2009-07-28 | 2009-07-24 | 9.680 | 93,950 | -49,625 | 0.06% | 909,436 |
| 2009-07-27 | 2009-07-23 | 9.280 | 143,575 | +12,500 | 0.10% | 1,332,376 |
| 2009-07-24 | 2009-07-22 | 9.200 | 131,075 | +17,000 | 0.09% | 1,205,890 |
| 2009-07-23 | 2009-07-21 | 9.360 | 114,075 | +16,750 | 0.08% | 1,067,742 |
| 2009-07-22 | 2009-07-20 | 9.200 | 97,325 | +11,000 | 0.07% | 895,390 |
| 2009-07-21 | 2009-07-17 | 9.600 | 86,325 | -24,125 | 0.06% | 828,720 |
| 2009-07-17 | 2009-07-15 | 8.880 | 110,450 | -2,500 | 0.08% | 980,796 |
| 2009-07-16 | 2009-07-14 | 8.920 | 112,950 | -500 | 0.08% | 1,007,514 |
| 2009-07-15 | 2009-07-13 | 8.680 | 113,450 | +6,000 | 0.08% | 984,746 |
| 2009-07-14 | 2009-07-10 | 9.040 | 107,450 | +750 | 0.07% | 971,348 |
| 2009-07-13 | 2009-07-09 | 8.920 | 106,700 | -1,750 | 0.07% | 951,764 |
| 2009-07-10 | 2009-07-08 | 8.640 | 108,450 | +6,250 | 0.07% | 937,008 |
| 2009-07-09 | 2009-07-07 | 9.160 | 102,200 | +7,750 | 0.07% | 936,152 |
| 2009-07-07 | 2009-07-03 | 8.040 | 94,450 | +11,500 | 0.06% | 759,378 |
| 2009-07-06 | 2009-07-02 | 8.680 | 82,950 | -1,000 | 0.06% | 720,006 |
| 2009-07-03 | 2009-06-30 | 9.480 | 83,950 | -8,250 | 0.06% | 795,846 |
| 2009-07-02 | 2009-06-29 | 9.840 | 92,200 | -2,000 | 0.06% | 907,248 |
| 2009-06-30 | 2009-06-26 | 9.280 | 94,200 | -2,750 | 0.06% | 874,176 |
| 2009-06-29 | 2009-06-25 | 9.600 | 96,950 | -4,000 | 0.07% | 930,720 |
| 2009-06-26 | 2009-06-24 | 9.800 | 100,950 | -8,250 | 0.07% | 989,310 |
| 2009-06-25 | 2009-06-23 | 9.040 | 109,200 | +8,750 | 0.07% | 987,168 |
| 2009-06-24 | 2009-06-22 | 9.840 | 100,450 | +2,500 | 0.07% | 988,428 |
| 2009-06-23 | 2009-06-19 | 9.880 | 97,950 | -500 | 0.07% | 967,746 |
| 2009-06-22 | 2009-06-18 | 10.800 | 98,450 | +250 | 0.07% | 1,063,260 |
| 2009-06-19 | 2009-06-17 | 9.600 | 98,200 | -3,125 | 0.07% | 942,720 |
| 2009-06-18 | 2009-06-16 | 10.600 | 101,325 | -238,000 | 0.07% | 1,074,045 |
| 2009-06-17 | 2009-06-15 | 10.200 | 339,325 | +211,875 | 0.23% | 3,461,115 |
| 2009-06-16 | 2009-06-12 | 6.000 | 127,450 | +20,250 | 0.09% | 764,700 |
| 2009-06-15 | 2009-06-11 | 5.520 | 107,200 | +8,750 | 0.07% | 591,744 |
| 2009-06-12 | 2009-06-10 | 6.640 | 98,450 | +31,500 | 0.07% | 653,708 |
| 2009-06-11 | 2009-06-09 | 4.560 | 66,950 | -1,375 | 0.05% | 305,292 |
| 2009-06-10 | 2009-06-08 | 4.840 | 68,325 | -16,250 | 0.05% | 330,693 |
| 2009-06-08 | 2009-06-04 | 5.120 | 84,575 | +1,625 | 0.06% | 433,024 |
| 2009-06-05 | 2009-06-03 | 4.720 | 82,950 | -15,000 | 0.06% | 391,524 |
| 2009-06-04 | 2009-06-02 | 4.120 | 97,950 | +15,000 | 0.07% | 403,554 |
| 2009-06-03 | 2009-06-01 | 4.360 | 82,950 | +7,500 | 0.06% | 361,662 |
| 2009-06-02 | 2009-05-29 | 4.360 | 75,450 | +3,750 | 0.05% | 328,962 |
| 2009-06-01 | 2009-05-27 | 4.600 | 71,700 | +2,500 | 0.05% | 329,820 |
| 2009-05-27 | 2009-05-25 | 4.280 | 69,200 | -5,000 | 0.05% | 296,176 |
| 2009-05-26 | 2009-05-22 | 4.480 | 74,200 | +2,500 | 0.05% | 332,416 |
| 2009-05-25 | 2009-05-21 | 4.600 | 71,700 | +21,000 | 0.05% | 329,820 |
| 2009-05-22 | 2009-05-20 | 4.600 | 50,700 | +1,500 | 0.03% | 233,220 |
| 2009-05-05 | 2009-04-30 | 3.880 | 49,200 | +3,500 | 0.03% | 190,896 |
| 2009-04-30 | 2009-04-28 | 3.760 | 45,700 | -10,000 | 0.03% | 171,832 |
| 2009-02-12 | 2009-02-10 | 4.200 | 55,700 | +2,500 | 0.04% | 233,940 |
| 2008-12-17 | 2008-12-15 | 2.440 | 53,200 | -1,500 | 0.04% | 129,808 |
| 2008-12-15 | 2008-12-11 | 2.320 | 54,700 | +1,500 | 0.04% | 126,904 |
| 2008-12-02 | 2008-11-28 | 2.680 | 53,200 | +5,000 | 0.04% | 142,576 |
| 2008-11-25 | 2008-11-21 | 3.400 | 48,200 | -1,000 | 0.03% | 163,880 |
| 2008-07-25 | 2008-07-23 | 9.200 | 49,200 | -500 | 0.03% | 452,640 |
| 2008-07-23 | 2008-07-21 | 9.800 | 49,700 | -250 | 0.03% | 487,060 |
| 2008-05-22 | 2008-05-20 | 12.200 | 49,950 | -2,500 | 0.03% | 609,390 |
| 2008-05-20 | 2008-05-16 | 12.800 | 52,450 | +2,750 | 0.04% | 671,360 |
| 2008-05-13 | 2008-05-08 | 12.400 | 49,700 | +1,250 | 0.03% | 616,280 |
| 2008-04-03 | 2008-04-01 | 11.400 | 48,450 | -250 | 0.03% | 552,330 |
| 2008-03-12 | 2008-03-10 | 12.400 | 48,700 | +625 | 0.03% | 603,880 |
| 2008-02-21 | 2008-02-19 | 14.400 | 48,075 | -250 | 0.03% | 692,280 |
| 2008-02-12 | 2008-02-06 | 11.800 | 48,325 | -1,250 | 0.03% | 570,235 |
| 2008-01-10 | 2008-01-08 | 18.600 | 49,575 | -125 | 0.03% | 922,095 |
| 2008-01-09 | 2008-01-07 | 18.800 | 49,700 | -6,750 | 0.03% | 934,360 |
| 2008-01-08 | 2008-01-04 | 19.200 | 56,450 | -125 | 0.04% | 1,083,840 |
| 2007-12-05 | 2007-12-03 | 21.200 | 56,575 | -2,750 | 0.04% | 1,199,390 |
| 2007-12-04 | 2007-11-30 | 19.400 | 59,325 | -250 | 0.04% | 1,150,905 |
| 2007-12-03 | 2007-11-29 | 17.200 | 59,575 | -500 | 0.04% | 1,024,690 |
| 2007-11-28 | 2007-11-26 | 17.600 | 60,075 | +750 | 0.04% | 1,057,320 |
| 2007-11-26 | 2007-11-22 | 18.000 | 59,325 | -1,500 | 0.04% | 1,067,850 |
| 2007-11-23 | 2007-11-21 | 18.600 | 60,825 | +1,500 | 0.04% | 1,131,345 |
| 2007-11-20 | 2007-11-16 | 19.000 | 59,325 | +2,000 | 0.04% | 1,127,175 |
| 2007-11-19 | 2007-11-15 | 19.200 | 57,325 | +500 | 0.04% | 1,100,640 |
| 2007-11-15 | 2007-11-13 | 18.800 | 56,825 | +250 | 0.04% | 1,068,310 |
| 2007-11-13 | 2007-11-09 | 19.800 | 56,575 | +4,000 | 0.04% | 1,120,185 |
| 2007-11-07 | 2007-11-05 | 20.400 | 52,575 | +250 | 0.04% | 1,072,530 |
| 2007-11-06 | 2007-11-02 | 21.200 | 52,325 | +1,250 | 0.04% | 1,109,290 |
| 2007-11-05 | 2007-11-01 | 21.600 | 51,075 | -1,750 | 0.03% | 1,103,220 |
| 2007-11-01 | 2007-10-30 | 21.600 | 52,825 | +250 | 0.04% | 1,141,020 |
| 2007-10-31 | 2007-10-29 | 23.200 | 52,575 | +3,000 | 0.04% | 1,219,740 |
| 2007-10-30 | 2007-10-26 | 24.000 | 49,575 | -2,000 | 0.03% | 1,189,800 |
| 2007-10-29 | 2007-10-25 | 22.000 | 51,575 | +4,000 | 0.04% | 1,134,650 |
| 2007-10-22 | 2007-10-17 | 24.400 | 47,575 | +1,250 | 0.03% | 1,160,830 |
| 2007-10-16 | 2007-10-12 | 29.200 | 46,325 | -250 | 0.03% | 1,352,690 |
| 2007-10-12 | 2007-10-10 | 28.400 | 46,575 | -1,250 | 0.03% | 1,322,730 |
| 2007-10-11 | 2007-10-09 | 28.400 | 47,825 | -1,000 | 0.03% | 1,358,230 |
| 2007-10-10 | 2007-10-08 | 25.600 | 48,825 | +500 | 0.03% | 1,249,920 |
| 2007-10-09 | 2007-10-05 | 21.600 | 48,325 | +3,000 | 0.03% | 1,043,820 |
| 2007-10-08 | 2007-10-04 | 18.000 | 45,325 | +1,250 | 0.03% | 815,850 |
| 2007-10-05 | 2007-10-03 | 18.000 | 44,075 | -750 | 0.03% | 793,350 |
| 2007-10-04 | 2007-10-02 | 19.400 | 44,825 | -1,750 | 0.03% | 869,605 |
| 2007-10-03 | 2007-09-28 | 21.200 | 46,575 | -1,250 | 0.03% | 987,390 |
| 2007-09-28 | 2007-09-25 | 21.600 | 47,825 | +2,500 | 0.03% | 1,033,020 |
| 2007-09-27 | 2007-09-24 | 22.800 | 45,325 | +1,250 | 0.03% | 1,033,410 |
| 2007-09-24 | 2007-09-20 | 24.800 | 44,075 | -1,000 | 0.03% | 1,093,060 |
| 2007-09-21 | 2007-09-19 | 25.200 | 45,075 | +1,250 | 0.03% | 1,135,890 |
| 2007-09-20 | 2007-09-18 | 25.600 | 43,825 | +1,500 | 0.03% | 1,121,920 |
| 2007-09-18 | 2007-09-14 | 28.000 | 42,325 | -2,125 | 0.03% | 1,185,100 |
| 2007-09-14 | 2007-09-12 | 28.000 | 44,450 | +1,250 | 0.03% | 1,244,600 |
| 2007-09-13 | 2007-09-11 | 28.400 | 43,200 | +1,250 | 0.03% | 1,226,880 |
| 2007-09-11 | 2007-09-07 | 28.000 | 41,950 | -1,250 | 0.03% | 1,174,600 |
| 2007-09-10 | 2007-09-06 | 28.000 | 43,200 | +1,000 | 0.03% | 1,209,600 |
| 2007-09-06 | 2007-09-04 | 30.000 | 42,200 | -1,250 | 0.03% | 1,266,000 |
| 2007-09-05 | 2007-09-03 | 30.000 | 43,450 | +2,750 | 0.03% | 1,303,500 |
| 2007-09-03 | 2007-08-30 | 32.800 | 40,700 | +1,625 | 0.03% | 1,334,960 |
| 2007-08-30 | 2007-08-28 | 34.400 | 39,075 | +1,250 | 0.03% | 1,344,180 |
| 2007-08-29 | 2007-08-27 | 35.600 | 37,825 | +1,750 | 0.03% | 1,346,570 |
| 2007-08-28 | 2007-08-24 | 34.400 | 36,075 | -1,250 | 0.02% | 1,240,980 |
| 2007-08-23 | 2007-08-21 | 34.000 | 37,325 | +1,500 | 0.03% | 1,269,050 |
| 2007-08-21 | 2007-08-17 | 32.800 | 35,825 | -1,500 | 0.02% | 1,175,060 |
| 2007-08-17 | 2007-08-15 | 35.200 | 37,325 | -250 | 0.03% | 1,313,840 |
| 2007-08-10 | 2007-08-08 | 37.200 | 37,575 | +750 | 0.03% | 1,397,790 |
| 2007-08-09 | 2007-08-07 | 35.600 | 36,825 | -1,250 | 0.03% | 1,310,970 |
| 2007-08-08 | 2007-08-06 | 34.000 | 38,075 | +5,000 | 0.03% | 1,294,550 |
| 2007-08-07 | 2007-08-03 | 38.000 | 33,075 | +250 | 0.02% | 1,256,850 |
| 2007-08-06 | 2007-08-02 | 40.000 | 32,825 | +250 | 0.02% | 1,313,000 |
| 2007-08-03 | 2007-08-01 | 43.200 | 32,575 | +11,625 | 0.02% | 1,407,240 |
| 2007-08-02 | 2007-07-31 | 45.200 | 20,950 | -1,125 | 0.01% | 946,940 |
| 2007-08-01 | 2007-07-30 | 42.000 | 22,075 | -500 | 0.02% | 927,150 |
| 2007-07-30 | 2007-07-26 | 44.000 | 22,575 | +500 | 0.02% | 993,300 |
| 2007-07-27 | 2007-07-25 | 44.800 | 22,075 | +3,750 | 0.02% | 988,960 |
| 2007-07-26 | 2007-07-24 | 45.200 | 18,325 | +500 | 0.01% | 828,290 |
| 2007-07-25 | 2007-07-23 | 45.600 | 17,825 | +500 | 0.01% | 812,820 |
| 2007-07-24 | 2007-07-20 | 46.800 | 17,325 | +2,000 | 0.01% | 810,810 |
| 2007-07-23 | 2007-07-19 | 48.000 | 15,325 | -500 | 0.01% | 735,600 |
| 2007-07-20 | 2007-07-18 | 50.000 | 15,825 | -250 | 0.01% | 791,250 |
| 2007-07-19 | 2007-07-17 | 51.600 | 16,075 | +500 | 0.01% | 829,470 |
| 2007-07-18 | 2007-07-16 | 51.600 | 15,575 | +1,750 | 0.01% | 803,670 |
| 2007-07-17 | 2007-07-13 | 55.600 | 13,825 | -5,250 | 0.01% | 768,670 |
| 2007-07-16 | 2007-07-12 | 56.000 | 19,075 | +6,125 | 0.01% | 1,068,200 |
| 2007-07-12 | 2007-07-10 | 53.600 | 12,950 | -250 | 0.01% | 694,120 |
| 2007-07-10 | 2007-07-06 | 53.600 | 13,200 | +500 | 0.01% | 707,520 |
| 2007-07-06 | 2007-07-04 | 54.000 | 12,700 | -625 | 0.01% | 685,800 |
| 2007-07-05 | 2007-07-03 | 54.000 | 13,325 | -1,250 | 0.01% | 719,550 |
| 2007-07-04 | 2007-06-29 | 53.600 | 14,575 | -1,000 | 0.01% | 781,220 |
| 2007-06-28 | 2007-06-26 | 53.600 | 15,575 | +750 | 0.01% | 834,820 |
| 2007-06-27 | 2007-06-25 | 53.600 | 14,825 | -500 | 0.01% | 794,620 |
| 2007-06-26 | 2007-06-22 | 52.000 | 15,325 | 0.01% | 796,900 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy