History of CCASS shareholding
Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.083 | 940,000 | +0 | 0.06% | 78,020 |
| 2025-10-13 | 2025-10-09 | 0.087 | 940,000 | +0 | 0.06% | 81,780 |
| 2025-10-10 | 2025-10-08 | 0.071 | 940,000 | +0 | 0.06% | 66,740 |
| 2025-10-09 | 2025-10-06 | 0.067 | 940,000 | +0 | 0.06% | 62,980 |
| 2025-10-08 | 2025-10-03 | 0.070 | 940,000 | +0 | 0.06% | 65,800 |
| 2025-10-06 | 2025-10-02 | 0.074 | 940,000 | +0 | 0.06% | 69,560 |
| 2025-10-03 | 2025-09-30 | 0.072 | 940,000 | +0 | 0.06% | 67,680 |
| 2025-10-02 | 2025-09-29 | 0.071 | 940,000 | +0 | 0.06% | 66,740 |
| 2025-09-30 | 2025-09-26 | 0.076 | 940,000 | +0 | 0.06% | 71,440 |
| 2025-09-29 | 2025-09-25 | 0.093 | 940,000 | +0 | 0.06% | 87,420 |
| 2025-09-26 | 2025-09-24 | 0.101 | 940,000 | +0 | 0.06% | 94,940 |
| 2025-09-25 | 2025-09-23 | 0.101 | 940,000 | +0 | 0.06% | 94,940 |
| 2025-09-24 | 2025-09-22 | 0.115 | 940,000 | +0 | 0.06% | 108,100 |
| 2025-09-23 | 2025-09-19 | 0.105 | 940,000 | +0 | 0.06% | 98,700 |
| 2025-09-22 | 2025-09-18 | 0.115 | 940,000 | +0 | 0.06% | 108,100 |
| 2025-09-19 | 2025-09-17 | 0.105 | 940,000 | +0 | 0.06% | 98,700 |
| 2025-09-18 | 2025-09-16 | 0.075 | 940,000 | +0 | 0.06% | 70,500 |
| 2025-09-17 | 2025-09-15 | 0.072 | 940,000 | +0 | 0.06% | 67,680 |
| 2025-09-16 | 2025-09-12 | 0.074 | 940,000 | +0 | 0.06% | 69,560 |
| 2025-09-15 | 2025-09-11 | 0.076 | 940,000 | +0 | 0.06% | 71,440 |
| 2025-09-12 | 2025-09-10 | 0.076 | 940,000 | +0 | 0.06% | 71,440 |
| 2025-09-11 | 2025-09-09 | 0.077 | 940,000 | +0 | 0.06% | 72,380 |
| 2025-09-10 | 2025-09-08 | 0.083 | 940,000 | +0 | 0.06% | 78,020 |
| 2025-09-09 | 2025-09-05 | 0.083 | 940,000 | +0 | 0.06% | 78,020 |
| 2025-09-08 | 2025-09-04 | 0.080 | 940,000 | +0 | 0.06% | 75,200 |
| 2025-09-05 | 2025-09-03 | 0.080 | 940,000 | +0 | 0.06% | 75,200 |
| 2025-09-04 | 2025-09-02 | 0.080 | 940,000 | +0 | 0.06% | 75,200 |
| 2025-09-03 | 2025-09-01 | 0.086 | 940,000 | +0 | 0.06% | 80,840 |
| 2025-09-02 | 2025-08-29 | 0.079 | 940,000 | +0 | 0.06% | 74,260 |
| 2025-09-01 | 2025-08-28 | 0.079 | 940,000 | +0 | 0.06% | 74,260 |
| 2025-08-29 | 2025-08-27 | 0.085 | 940,000 | +0 | 0.06% | 79,900 |
| 2025-08-28 | 2025-08-26 | 0.086 | 940,000 | +0 | 0.06% | 80,840 |
| 2025-08-27 | 2025-08-25 | 0.090 | 940,000 | +0 | 0.06% | 84,600 |
| 2025-08-26 | 2025-08-22 | 0.074 | 940,000 | +0 | 0.06% | 69,560 |
| 2025-08-25 | 2025-08-21 | 0.073 | 940,000 | +0 | 0.06% | 68,620 |
| 2025-08-22 | 2025-08-20 | 0.078 | 940,000 | +0 | 0.06% | 73,320 |
| 2025-08-21 | 2025-08-19 | 0.078 | 940,000 | +0 | 0.06% | 73,320 |
| 2025-08-20 | 2025-08-18 | 0.079 | 940,000 | +0 | 0.06% | 74,260 |
| 2025-08-19 | 2025-08-15 | 0.079 | 940,000 | +0 | 0.06% | 74,260 |
| 2025-08-18 | 2025-08-14 | 0.079 | 940,000 | +0 | 0.06% | 74,260 |
| 2025-08-15 | 2025-08-13 | 0.079 | 940,000 | +0 | 0.06% | 74,260 |
| 2025-08-14 | 2025-08-12 | 0.080 | 940,000 | +0 | 0.06% | 75,200 |
| 2025-08-13 | 2025-08-11 | 0.080 | 940,000 | +0 | 0.06% | 75,200 |
| 2025-08-12 | 2025-08-08 | 0.070 | 940,000 | +0 | 0.06% | 65,800 |
| 2025-08-11 | 2025-08-07 | 0.068 | 940,000 | +0 | 0.06% | 63,920 |
| 2025-08-08 | 2025-08-06 | 0.073 | 940,000 | +0 | 0.06% | 68,620 |
| 2025-08-07 | 2025-08-05 | 0.067 | 940,000 | +0 | 0.06% | 62,980 |
| 2025-08-06 | 2025-08-04 | 0.070 | 940,000 | +0 | 0.06% | 65,800 |
| 2025-08-05 | 2025-08-01 | 0.070 | 940,000 | +0 | 0.06% | 65,800 |
| 2025-08-04 | 2025-07-31 | 0.070 | 940,000 | +0 | 0.06% | 65,800 |
| 2025-08-01 | 2025-07-30 | 0.077 | 940,000 | +0 | 0.06% | 72,380 |
| 2025-07-31 | 2025-07-29 | 0.076 | 940,000 | +0 | 0.06% | 71,440 |
| 2025-07-30 | 2025-07-28 | 0.076 | 940,000 | +0 | 0.06% | 71,440 |
| 2025-07-29 | 2025-07-25 | 0.076 | 940,000 | +0 | 0.06% | 71,440 |
| 2025-07-28 | 2025-07-24 | 0.071 | 940,000 | +0 | 0.06% | 66,740 |
| 2025-07-25 | 2025-07-23 | 0.072 | 940,000 | +0 | 0.06% | 67,680 |
| 2025-07-24 | 2025-07-22 | 0.076 | 940,000 | +0 | 0.06% | 71,440 |
| 2025-07-23 | 2025-07-21 | 0.080 | 940,000 | +0 | 0.06% | 75,200 |
| 2025-07-22 | 2025-07-18 | 0.070 | 940,000 | +0 | 0.06% | 65,800 |
| 2025-07-21 | 2025-07-17 | 0.070 | 940,000 | +0 | 0.06% | 65,800 |
| 2025-07-18 | 2025-07-16 | 0.077 | 940,000 | +0 | 0.06% | 72,380 |
| 2025-07-17 | 2025-07-15 | 0.077 | 940,000 | +0 | 0.06% | 72,380 |
| 2025-07-16 | 2025-07-14 | 0.077 | 940,000 | +0 | 0.06% | 72,380 |
| 2025-07-15 | 2025-07-11 | 0.077 | 940,000 | +0 | 0.06% | 72,380 |
| 2025-07-14 | 2025-07-10 | 0.077 | 940,000 | +0 | 0.06% | 72,380 |
| 2025-07-11 | 2025-07-09 | 0.076 | 940,000 | +0 | 0.06% | 71,440 |
| 2025-07-10 | 2025-07-08 | 0.070 | 940,000 | +0 | 0.06% | 65,800 |
| 2025-07-09 | 2025-07-07 | 0.072 | 940,000 | +0 | 0.06% | 67,680 |
| 2025-07-08 | 2025-07-04 | 0.075 | 940,000 | +0 | 0.06% | 70,500 |
| 2025-07-07 | 2025-07-03 | 0.067 | 940,000 | +0 | 0.06% | 62,980 |
| 2025-07-04 | 2025-07-02 | 0.067 | 940,000 | +0 | 0.06% | 62,980 |
| 2025-07-03 | 2025-06-30 | 0.067 | 940,000 | +0 | 0.06% | 62,980 |
| 2025-07-02 | 2025-06-27 | 0.064 | 940,000 | +0 | 0.06% | 60,160 |
| 2025-06-30 | 2025-06-26 | 0.066 | 940,000 | +0 | 0.06% | 62,040 |
| 2025-06-27 | 2025-06-25 | 0.066 | 940,000 | +0 | 0.06% | 62,040 |
| 2025-06-26 | 2025-06-24 | 0.066 | 940,000 | +0 | 0.06% | 62,040 |
| 2025-06-25 | 2025-06-23 | 0.060 | 940,000 | +0 | 0.06% | 56,400 |
| 2025-06-24 | 2025-06-20 | 0.062 | 940,000 | +0 | 0.06% | 58,280 |
| 2025-06-23 | 2025-06-19 | 0.073 | 940,000 | +0 | 0.06% | 68,620 |
| 2025-06-20 | 2025-06-18 | 0.075 | 940,000 | +0 | 0.06% | 70,500 |
| 2025-06-19 | 2025-06-17 | 0.065 | 940,000 | +0 | 0.06% | 61,100 |
| 2025-06-18 | 2025-06-16 | 0.065 | 940,000 | +0 | 0.06% | 61,100 |
| 2025-06-17 | 2025-06-13 | 0.052 | 940,000 | +0 | 0.06% | 48,880 |
| 2025-06-16 | 2025-06-12 | 0.052 | 940,000 | +0 | 0.06% | 48,880 |
| 2025-06-13 | 2025-06-11 | 0.053 | 940,000 | +0 | 0.06% | 49,820 |
| 2025-06-12 | 2025-06-10 | 0.052 | 940,000 | +2,000 | 0.06% | 48,880 |
| 2025-03-14 | 2025-03-12 | 0.072 | 938,000 | -280,000 | 0.06% | 67,536 |
| 2025-03-05 | 2025-03-03 | 0.170 | 1,218,000 | +200,000 | 0.07% | 207,060 |
| 2025-03-04 | 2025-02-28 | 0.156 | 1,018,000 | +80,000 | 0.06% | 158,808 |
| 2024-09-19 | 2024-09-16 | 0.031 | 938,000 | -1,000 | 0.06% | 29,078 |
| 2019-09-17 | 2019-09-13 | 0.180 | 939,000 | +13,000 | 0.08% | 169,020 |
| 2018-12-19 | 2018-12-17 | 0.440 | 926,000 | -24,000 | 0.08% | 407,440 |
| 2018-11-28 | 2018-11-26 | 0.440 | 950,000 | -1,000 | 0.08% | 418,000 |
| 2018-11-23 | 2018-11-21 | 0.400 | 951,000 | +1,000 | 0.08% | 380,400 |
| 2017-12-11 | 2017-12-07 | 0.580 | 950,000 | -1,000 | 0.08% | 551,000 |
| 2017-10-31 | 2017-10-27 | 0.680 | 951,000 | -8,000 | 0.08% | 646,680 |
| 2017-10-30 | 2017-10-26 | 0.640 | 959,000 | +8,000 | 0.08% | 613,760 |
| 2017-10-18 | 2017-10-16 | 0.690 | 951,000 | -20,000 | 0.08% | 656,190 |
| 2017-10-06 | 2017-10-03 | 0.540 | 971,000 | +20,000 | 0.08% | 524,340 |
| 2017-09-28 | 2017-09-26 | 0.550 | 951,000 | -28,000 | 0.08% | 523,050 |
| 2017-09-27 | 2017-09-25 | 0.520 | 979,000 | -10,000 | 0.08% | 509,080 |
| 2017-09-07 | 2017-09-05 | 0.540 | 989,000 | -10,000 | 0.08% | 534,060 |
| 2017-09-06 | 2017-09-04 | 0.570 | 999,000 | -52,000 | 0.08% | 569,430 |
| 2017-05-19 | 2017-05-17 | 0.670 | 1,051,000 | +80,000 | 0.09% | 704,170 |
| 2017-05-16 | 2017-05-12 | 0.710 | 971,000 | -40,000 | 0.08% | 689,410 |
| 2017-04-10 | 2017-04-06 | 0.870 | 1,011,000 | -10,000 | 0.08% | 879,570 |
| 2017-03-20 | 2017-03-16 | 0.870 | 1,021,000 | -10,000 | 0.09% | 888,270 |
| 2017-03-10 | 2017-03-08 | 1.000 | 1,031,000 | +60,000 | 0.09% | 1,031,000 |
| 2017-01-06 | 2017-01-04 | 0.960 | 971,000 | -40,000 | 0.08% | 932,160 |
| 2016-12-12 | 2016-12-08 | 1.010 | 1,011,000 | -1,000 | 0.08% | 1,021,110 |
| 2016-11-24 | 2016-11-22 | 1.010 | 1,012,000 | +40,000 | 0.08% | 1,022,120 |
| 2016-09-20 | 2016-09-15 | 1.000 | 972,000 | +50,000 | 0.08% | 972,000 |
| 2016-08-16 | 2016-08-12 | 1.110 | 922,000 | -29,000 | 0.08% | 1,023,420 |
| 2016-08-15 | 2016-08-11 | 1.080 | 951,000 | -21,000 | 0.08% | 1,027,080 |
| 2016-06-02 | 2016-05-31 | 1.390 | 972,000 | -3,000 | 0.08% | 1,351,080 |
| 2016-06-01 | 2016-05-30 | 1.450 | 975,000 | +3,000 | 0.08% | 1,413,750 |
| 2016-05-12 | 2016-05-10 | 1.150 | 972,000 | +150,000 | 0.08% | 1,117,800 |
| 2016-05-10 | 2016-05-06 | 1.160 | 822,000 | -30,000 | 0.07% | 953,520 |
| 2016-04-15 | 2016-04-13 | 1.280 | 852,000 | +30,000 | 0.07% | 1,090,560 |
| 2016-04-12 | 2016-04-08 | 1.300 | 822,000 | -30,000 | 0.07% | 1,068,600 |
| 2016-03-07 | 2016-03-03 | 1.450 | 852,000 | -230,000 | 0.07% | 1,235,400 |
| 2016-01-05 | 2015-12-31 | 1.900 | 1,082,000 | +229,000 | 0.09% | 2,055,800 |
| 2016-01-04 | 2015-12-29 | 2.000 | 853,000 | +1,000 | 0.07% | 1,706,000 |
| 2015-12-29 | 2015-12-24 | 2.020 | 852,000 | -7,000 | 0.07% | 1,721,040 |
| 2015-12-28 | 2015-12-22 | 1.900 | 859,000 | +7,000 | 0.07% | 1,632,100 |
| 2015-12-23 | 2015-12-21 | 1.610 | 852,000 | +10,000 | 0.07% | 1,371,720 |
| 2015-12-01 | 2015-11-27 | 1.530 | 842,000 | -10,000 | 0.07% | 1,288,260 |
| 2015-11-03 | 2015-10-30 | 1.520 | 852,000 | +27,000 | 0.07% | 1,295,040 |
| 2015-10-28 | 2015-10-26 | 1.700 | 825,000 | -27,000 | 0.07% | 1,402,500 |
| 2015-10-23 | 2015-10-20 | 1.490 | 852,000 | -2,000 | 0.07% | 1,269,480 |
| 2015-10-12 | 2015-10-08 | 1.330 | 854,000 | -16,000 | 0.07% | 1,135,820 |
| 2015-09-30 | 2015-09-25 | 1.270 | 870,000 | +30,000 | 0.07% | 1,104,900 |
| 2015-09-23 | 2015-09-21 | 1.350 | 840,000 | -30,000 | 0.07% | 1,134,000 |
| 2015-08-03 | 2015-07-30 | 1.950 | 870,000 | -10,000 | 0.07% | 1,696,500 |
| 2015-07-31 | 2015-07-29 | 1.920 | 880,000 | -5,000 | 0.07% | 1,689,600 |
| 2015-07-29 | 2015-07-27 | 1.950 | 885,000 | -2,000 | 0.07% | 1,725,750 |
| 2015-07-24 | 2015-07-22 | 2.180 | 887,000 | +2,000 | 0.07% | 1,933,660 |
| 2015-07-13 | 2015-07-09 | 1.370 | 885,000 | -10,000 | 0.07% | 1,212,450 |
| 2015-07-10 | 2015-07-08 | 1.140 | 895,000 | -10,000 | 0.08% | 1,020,300 |
| 2015-06-25 | 2015-06-23 | 2.280 | 905,000 | -20,000 | 0.08% | 2,063,400 |
| 2015-06-24 | 2015-06-22 | 2.250 | 925,000 | +50,000 | 0.08% | 2,081,250 |
| 2015-06-17 | 2015-06-15 | 2.480 | 875,000 | +30,000 | 0.07% | 2,170,000 |
| 2015-06-15 | 2015-06-11 | 2.470 | 845,000 | -10,000 | 0.07% | 2,087,150 |
| 2015-06-12 | 2015-06-10 | 2.460 | 855,000 | -30,000 | 0.07% | 2,103,300 |
| 2015-06-10 | 2015-06-08 | 2.500 | 885,000 | -140,000 | 0.07% | 2,212,500 |
| 2015-06-04 | 2015-06-02 | 2.600 | 1,025,000 | +110,000 | 0.09% | 2,665,000 |
| 2015-06-03 | 2015-06-01 | 2.550 | 915,000 | +100,000 | 0.08% | 2,333,250 |
| 2015-05-27 | 2015-05-22 | 2.550 | 815,000 | -72,000 | 0.07% | 2,078,250 |
| 2015-05-26 | 2015-05-21 | 2.420 | 887,000 | +5,000 | 0.07% | 2,146,540 |
| 2015-05-20 | 2015-05-18 | 2.300 | 882,000 | -10,000 | 0.07% | 2,028,600 |
| 2015-05-14 | 2015-05-12 | 2.200 | 892,000 | +20,000 | 0.07% | 1,962,400 |
| 2015-05-11 | 2015-05-07 | 2.320 | 872,000 | +12,000 | 0.07% | 2,023,040 |
| 2015-05-06 | 2015-05-04 | 2.410 | 860,000 | +60,000 | 0.07% | 2,072,600 |
| 2015-05-05 | 2015-04-30 | 2.460 | 800,000 | +10,000 | 0.07% | 1,968,000 |
| 2015-05-04 | 2015-04-29 | 2.500 | 790,000 | +30,000 | 0.07% | 1,975,000 |
| 2015-04-30 | 2015-04-28 | 2.180 | 760,000 | +40,000 | 0.06% | 1,656,800 |
| 2015-04-28 | 2015-04-24 | 2.170 | 720,000 | +102,000 | 0.06% | 1,562,400 |
| 2015-04-24 | 2015-04-22 | 2.220 | 618,000 | -9,000 | 0.05% | 1,371,960 |
| 2015-04-22 | 2015-04-20 | 2.110 | 627,000 | +9,000 | 0.05% | 1,322,970 |
| 2015-04-21 | 2015-04-17 | 2.240 | 618,000 | +5,000 | 0.05% | 1,384,320 |
| 2015-04-20 | 2015-04-16 | 2.100 | 613,000 | +15,000 | 0.05% | 1,287,300 |
| 2015-04-16 | 2015-04-14 | 2.100 | 598,000 | +10,000 | 0.05% | 1,255,800 |
| 2015-04-14 | 2015-04-10 | 2.000 | 588,000 | -156,000 | 0.05% | 1,176,000 |
| 2015-04-13 | 2015-04-09 | 1.960 | 744,000 | -100,000 | 0.06% | 1,458,240 |
| 2015-04-10 | 2015-04-08 | 2.020 | 844,000 | +80,000 | 0.07% | 1,704,880 |
| 2015-04-09 | 2015-04-02 | 1.920 | 764,000 | +10,000 | 0.06% | 1,466,880 |
| 2015-04-08 | 2015-04-01 | 1.940 | 754,000 | +188,000 | 0.06% | 1,462,760 |
| 2015-04-02 | 2015-03-31 | 2.080 | 566,000 | -5,000 | 0.05% | 1,177,280 |
| 2015-04-01 | 2015-03-30 | 2.160 | 571,000 | +187,000 | 0.05% | 1,233,360 |
| 2015-03-25 | 2015-03-23 | 1.800 | 384,000 | +30,000 | 0.03% | 691,200 |
| 2015-03-24 | 2015-03-20 | 1.820 | 354,000 | +12,000 | 0.03% | 644,280 |
| 2015-03-17 | 2015-03-13 | 1.760 | 342,000 | -1,000 | 0.03% | 601,920 |
| 2015-03-10 | 2015-03-06 | 2.030 | 343,000 | -3,000 | 0.03% | 696,290 |
| 2015-03-06 | 2015-03-04 | 1.920 | 346,000 | -2,000 | 0.03% | 664,320 |
| 2015-03-05 | 2015-03-03 | 1.840 | 348,000 | +2,000 | 0.03% | 640,320 |
| 2015-02-24 | 2015-02-18 | 1.840 | 346,000 | -2,000 | 0.03% | 636,640 |
| 2015-02-23 | 2015-02-16 | 1.670 | 348,000 | -124,000 | 0.03% | 581,160 |
| 2015-02-09 | 2015-02-05 | 1.730 | 472,000 | -1,000 | 0.04% | 816,560 |
| 2015-02-02 | 2015-01-29 | 1.850 | 473,000 | +170,000 | 0.04% | 875,050 |
| 2015-01-29 | 2015-01-27 | 1.970 | 303,000 | -4,000 | 0.03% | 596,910 |
| 2015-01-27 | 2015-01-23 | 2.060 | 307,000 | -117,000 | 0.03% | 632,420 |
| 2014-12-18 | 2014-12-16 | 2.030 | 424,000 | +20,000 | 0.04% | 860,720 |
| 2014-12-16 | 2014-12-12 | 2.040 | 404,000 | +4,000 | 0.03% | 824,160 |
| 2014-12-12 | 2014-12-10 | 2.140 | 400,000 | -16,000 | 0.03% | 856,000 |
| 2014-12-10 | 2014-12-08 | 2.140 | 416,000 | +3,000 | 0.03% | 890,240 |
| 2014-12-08 | 2014-12-04 | 2.350 | 413,000 | -12,000 | 0.03% | 970,550 |
| 2014-12-05 | 2014-12-03 | 2.240 | 425,000 | +5,000 | 0.04% | 952,000 |
| 2014-12-03 | 2014-12-01 | 2.220 | 420,000 | -22,000 | 0.04% | 932,400 |
| 2014-12-02 | 2014-11-28 | 2.330 | 442,000 | +3,000 | 0.04% | 1,029,860 |
| 2014-12-01 | 2014-11-27 | 2.440 | 439,000 | +10,000 | 0.04% | 1,071,160 |
| 2014-11-26 | 2014-11-24 | 2.460 | 429,000 | +7,000 | 0.04% | 1,055,340 |
| 2014-11-25 | 2014-11-21 | 2.500 | 422,000 | -7,000 | 0.04% | 1,055,000 |
| 2014-11-21 | 2014-11-19 | 2.480 | 429,000 | +3,000 | 0.04% | 1,063,920 |
| 2014-11-20 | 2014-11-18 | 2.440 | 426,000 | -11,000 | 0.04% | 1,039,440 |
| 2014-11-17 | 2014-11-13 | 2.600 | 437,000 | +47,000 | 0.04% | 1,136,200 |
| 2014-11-14 | 2014-11-12 | 2.700 | 390,000 | -10,000 | 0.03% | 1,053,000 |
| 2014-11-13 | 2014-11-11 | 2.750 | 400,000 | -71,000 | 0.03% | 1,100,000 |
| 2014-11-11 | 2014-11-07 | 2.600 | 471,000 | +38,000 | 0.04% | 1,224,600 |
| 2014-11-10 | 2014-11-06 | 3.000 | 433,000 | +80,000 | 0.04% | 1,299,000 |
| 2014-10-16 | 2014-10-14 | 2.060 | 353,000 | -7,000 | 0.03% | 727,180 |
| 2014-09-29 | 2014-09-25 | 2.140 | 360,000 | -10,000 | 0.03% | 770,400 |
| 2014-09-23 | 2014-09-19 | 2.190 | 370,000 | -5,000 | 0.03% | 810,300 |
| 2014-09-22 | 2014-09-18 | 2.260 | 375,000 | +15,000 | 0.03% | 847,500 |
| 2014-09-05 | 2014-09-03 | 2.170 | 360,000 | -3,000 | 0.03% | 781,200 |
| 2014-08-26 | 2014-08-22 | 2.380 | 363,000 | -20,000 | 0.03% | 863,940 |
| 2014-08-25 | 2014-08-21 | 2.400 | 383,000 | -10,000 | 0.03% | 919,200 |
| 2014-08-22 | 2014-08-20 | 2.430 | 393,000 | -20,000 | 0.03% | 954,990 |
| 2014-08-14 | 2014-08-12 | 2.290 | 413,000 | +30,000 | 0.03% | 945,770 |
| 2014-08-07 | 2014-08-05 | 2.290 | 383,000 | +10,000 | 0.03% | 877,070 |
| 2014-07-17 | 2014-07-15 | 2.410 | 373,000 | -30,000 | 0.03% | 898,930 |
| 2014-07-04 | 2014-07-02 | 2.750 | 403,000 | +6,000 | 0.03% | 1,108,250 |
| 2014-06-19 | 2014-06-17 | 2.400 | 397,000 | +5,000 | 0.03% | 952,800 |
| 2014-04-24 | 2014-04-22 | 2.600 | 392,000 | -11,000 | 0.03% | 1,019,200 |
| 2014-03-27 | 2014-03-25 | 2.700 | 403,000 | -20,000 | 0.03% | 1,088,100 |
| 2014-03-17 | 2014-03-13 | 2.650 | 423,000 | -1,000 | 0.04% | 1,120,950 |
| 2014-03-12 | 2014-03-10 | 2.850 | 424,000 | -20,000 | 0.04% | 1,208,400 |
| 2014-03-05 | 2014-03-03 | 2.850 | 444,000 | -18,000 | 0.04% | 1,265,400 |
| 2014-03-04 | 2014-02-28 | 2.900 | 462,000 | +20,000 | 0.04% | 1,339,800 |
| 2014-02-24 | 2014-02-20 | 2.950 | 442,000 | -20,000 | 0.04% | 1,303,900 |
| 2014-01-21 | 2014-01-17 | 3.150 | 462,000 | +1,000 | 0.04% | 1,455,300 |
| 2014-01-09 | 2014-01-07 | 3.500 | 461,000 | -5,000 | 0.04% | 1,613,500 |
| 2014-01-06 | 2014-01-02 | 3.950 | 466,000 | +171,000 | 0.04% | 1,840,700 |
| 2014-01-03 | 2013-12-31 | 4.250 | 295,000 | -266,000 | 0.02% | 1,253,750 |
| 2013-12-11 | 2013-12-09 | 3.100 | 561,000 | -5,000 | 0.05% | 1,739,100 |
| 2013-12-10 | 2013-12-06 | 3.150 | 566,000 | -5,000 | 0.05% | 1,782,900 |
| 2013-11-29 | 2013-11-27 | 2.950 | 571,000 | -20,000 | 0.05% | 1,684,450 |
| 2013-11-08 | 2013-11-06 | 3.050 | 591,000 | -64,000 | 0.05% | 1,802,550 |
| 2013-11-07 | 2013-11-05 | 3.300 | 655,000 | +34,000 | 0.05% | 2,161,500 |
| 2013-11-01 | 2013-10-30 | 3.000 | 621,000 | -10,000 | 0.05% | 1,863,000 |
| 2013-10-25 | 2013-10-23 | 3.000 | 631,000 | +10,000 | 0.05% | 1,893,000 |
| 2013-10-24 | 2013-10-22 | 3.150 | 621,000 | -5,000 | 0.05% | 1,956,150 |
| 2013-10-23 | 2013-10-21 | 3.250 | 626,000 | -30,000 | 0.05% | 2,034,500 |
| 2013-10-22 | 2013-10-18 | 3.100 | 656,000 | +50,000 | 0.06% | 2,033,600 |
| 2013-10-17 | 2013-10-15 | 3.050 | 606,000 | +10,000 | 0.05% | 1,848,300 |
| 2013-10-11 | 2013-10-09 | 2.600 | 596,000 | -20,000 | 0.05% | 1,549,600 |
| 2013-10-08 | 2013-10-04 | 2.500 | 616,000 | -24,000 | 0.05% | 1,540,000 |
| 2013-10-04 | 2013-10-02 | 2.550 | 640,000 | -100,000 | 0.05% | 1,632,000 |
| 2013-09-25 | 2013-09-23 | 2.850 | 740,000 | -26,000 | 0.06% | 2,109,000 |
| 2013-09-11 | 2013-09-09 | 2.900 | 766,000 | -43,000 | 0.06% | 2,221,400 |
| 2013-09-06 | 2013-09-04 | 2.900 | 809,000 | +90,000 | 0.07% | 2,346,100 |
| 2013-09-02 | 2013-08-29 | 2.320 | 719,000 | -30,000 | 0.06% | 1,668,080 |
| 2013-08-30 | 2013-08-28 | 2.440 | 749,000 | +30,000 | 0.06% | 1,827,560 |
| 2013-07-19 | 2013-07-17 | 2.320 | 719,000 | -20,000 | 0.06% | 1,668,080 |
| 2013-07-18 | 2013-07-16 | 2.420 | 739,000 | -295,000 | 0.06% | 1,788,380 |
| 2013-07-17 | 2013-07-15 | 2.010 | 1,034,000 | -50,000 | 0.09% | 2,078,340 |
| 2013-07-16 | 2013-07-12 | 1.980 | 1,084,000 | +60,000 | 0.09% | 2,146,320 |
| 2013-07-04 | 2013-07-02 | 2.270 | 1,024,000 | -3,000 | 0.09% | 2,324,480 |
| 2013-06-20 | 2013-06-18 | 2.240 | 1,027,000 | -211,000 | 0.09% | 2,300,480 |
| 2013-06-14 | 2013-06-11 | 2.400 | 1,238,000 | -80,000 | 0.10% | 2,971,200 |
| 2013-06-11 | 2013-06-07 | 2.550 | 1,318,000 | +11,000 | 0.11% | 3,360,900 |
| 2013-05-20 | 2013-05-15 | 3.250 | 1,307,000 | +15,000 | 0.11% | 4,247,750 |
| 2013-05-16 | 2013-05-14 | 3.400 | 1,292,000 | +20,000 | 0.11% | 4,392,800 |
| 2013-05-06 | 2013-05-02 | 3.550 | 1,272,000 | -44,000 | 0.11% | 4,515,600 |
| 2013-05-03 | 2013-04-30 | 3.600 | 1,316,000 | +5,000 | 0.11% | 4,737,600 |
| 2013-05-02 | 2013-04-29 | 3.550 | 1,311,000 | +5,000 | 0.11% | 4,654,050 |
| 2013-04-30 | 2013-04-26 | 3.550 | 1,306,000 | +3,000 | 0.11% | 4,636,300 |
| 2013-04-29 | 2013-04-25 | 3.600 | 1,303,000 | +2,000 | 0.11% | 4,690,800 |
| 2013-04-25 | 2013-04-23 | 3.550 | 1,301,000 | +5,000 | 0.11% | 4,618,550 |
| 2013-04-24 | 2013-04-22 | 3.650 | 1,296,000 | +20,000 | 0.11% | 4,730,400 |
| 2013-04-23 | 2013-04-19 | 3.600 | 1,276,000 | +20,000 | 0.11% | 4,593,600 |
| 2013-04-08 | 2013-04-03 | 4.100 | 1,256,000 | -10,000 | 0.11% | 5,149,600 |
| 2013-04-03 | 2013-03-28 | 4.550 | 1,266,000 | -10,000 | 0.11% | 5,760,300 |
| 2013-03-28 | 2013-03-26 | 4.100 | 1,276,000 | -10,000 | 0.11% | 5,231,600 |
| 2013-03-27 | 2013-03-25 | 4.100 | 1,286,000 | +10,000 | 0.11% | 5,272,600 |
| 2013-03-19 | 2013-03-15 | 4.200 | 1,276,000 | +20,000 | 0.11% | 5,359,200 |
| 2013-03-15 | 2013-03-13 | 4.150 | 1,256,000 | +10,000 | 0.11% | 5,212,400 |
| 2013-03-13 | 2013-03-11 | 4.400 | 1,246,000 | +12,000 | 0.10% | 5,482,400 |
| 2013-03-12 | 2013-03-08 | 4.500 | 1,234,000 | +50,000 | 0.10% | 5,553,000 |
| 2013-03-08 | 2013-03-06 | 4.700 | 1,184,000 | +40,000 | 0.10% | 5,564,800 |
| 2013-03-06 | 2013-03-04 | 4.800 | 1,144,000 | +29,000 | 0.10% | 5,491,200 |
| 2013-03-04 | 2013-02-28 | 4.800 | 1,115,000 | +5,000 | 0.09% | 5,352,000 |
| 2013-02-22 | 2013-02-20 | 4.800 | 1,110,000 | -12,000 | 0.09% | 5,328,000 |
| 2013-02-04 | 2013-01-31 | 4.950 | 1,122,000 | +3,000 | 0.10% | 5,553,900 |
| 2013-01-25 | 2013-01-23 | 4.400 | 1,119,000 | +50,000 | 0.10% | 4,923,600 |
| 2013-01-24 | 2013-01-22 | 4.300 | 1,069,000 | -70,000 | 0.10% | 4,596,700 |
| 2013-01-23 | 2013-01-21 | 4.350 | 1,139,000 | +5,000 | 0.10% | 4,954,650 |
| 2013-01-22 | 2013-01-18 | 4.450 | 1,134,000 | +32,000 | 0.10% | 5,046,300 |
| 2013-01-21 | 2013-01-17 | 4.400 | 1,102,000 | +5,000 | 0.10% | 4,848,800 |
| 2013-01-16 | 2013-01-14 | 4.350 | 1,097,000 | -3,000 | 0.10% | 4,771,950 |
| 2013-01-10 | 2013-01-08 | 4.550 | 1,100,000 | +66,000 | 0.10% | 5,005,000 |
| 2013-01-09 | 2013-01-07 | 4.900 | 1,034,000 | +5,000 | 0.11% | 5,066,600 |
| 2013-01-08 | 2013-01-04 | 4.950 | 1,029,000 | +6,000 | 0.11% | 5,093,550 |
| 2013-01-04 | 2013-01-02 | 5.100 | 1,023,000 | +325,000 | 0.11% | 5,217,300 |
| 2013-01-03 | 2012-12-31 | 4.800 | 698,000 | +60,000 | 0.07% | 3,350,400 |
| 2013-01-02 | 2012-12-27 | 4.550 | 638,000 | +20,000 | 0.07% | 2,902,900 |
| 2012-12-28 | 2012-12-24 | 4.000 | 618,000 | -231,000 | 0.07% | 2,472,000 |
| 2012-12-27 | 2012-12-20 | 3.600 | 849,000 | -60,000 | 0.09% | 3,056,400 |
| 2012-12-21 | 2012-12-19 | 3.150 | 909,000 | +90,000 | 0.10% | 2,863,350 |
| 2012-12-11 | 2012-12-07 | 2.750 | 819,000 | +20,000 | 0.10% | 2,252,250 |
| 2012-12-10 | 2012-12-06 | 2.900 | 799,000 | +100,000 | 0.09% | 2,317,100 |
| 2012-12-07 | 2012-12-05 | 3.000 | 699,000 | +20,000 | 0.08% | 2,097,000 |
| 2012-12-06 | 2012-12-04 | 2.750 | 679,000 | +80,000 | 0.08% | 1,867,250 |
| 2012-12-04 | 2012-11-30 | 2.900 | 599,000 | +11,000 | 0.07% | 1,737,100 |
| 2012-12-03 | 2012-11-29 | 3.050 | 588,000 | -45,000 | 0.07% | 1,793,400 |
| 2012-11-30 | 2012-11-28 | 2.850 | 633,000 | -137,000 | 0.07% | 1,804,050 |
| 2012-11-29 | 2012-11-27 | 3.150 | 770,000 | -15,000 | 0.09% | 2,425,500 |
| 2012-11-28 | 2012-11-26 | 2.600 | 785,000 | +79,000 | 0.09% | 2,041,000 |
| 2012-11-27 | 2012-11-23 | 2.150 | 706,000 | +15,000 | 0.08% | 1,517,900 |
| 2012-10-29 | 2012-10-25 | 1.650 | 691,000 | -3,000 | 0.08% | 1,140,150 |
| 2012-09-25 | 2012-09-21 | 1.870 | 694,000 | +20,000 | 0.08% | 1,297,780 |
| 2012-09-21 | 2012-09-19 | 1.890 | 674,000 | +20,000 | 0.08% | 1,273,860 |
| 2012-09-20 | 2012-09-18 | 1.880 | 654,000 | +120,000 | 0.08% | 1,229,520 |
| 2012-09-19 | 2012-09-17 | 1.840 | 534,000 | +40,000 | 0.06% | 982,560 |
| 2012-09-13 | 2012-09-11 | 1.900 | 494,000 | -10,000 | 0.06% | 938,600 |
| 2012-09-10 | 2012-09-06 | 1.320 | 504,000 | +58,000 | 0.06% | 665,280 |
| 2012-09-05 | 2012-09-03 | 1.340 | 446,000 | +40,000 | 0.06% | 597,640 |
| 2012-09-04 | 2012-08-31 | 1.280 | 406,000 | +150,000 | 0.06% | 519,680 |
| 2012-09-03 | 2012-08-30 | 1.310 | 256,000 | +50,000 | 0.04% | 335,360 |
| 2012-03-14 | 2012-03-12 | 1.640 | 206,000 | -114,000 | 0.04% | 337,840 |
| 2012-01-13 | 2012-01-11 | 1.750 | 320,000 | +10,000 | 0.06% | 560,000 |
| 2012-01-03 | 2011-12-29 | 1.870 | 310,000 | -17,000 | 0.06% | 579,700 |
| 2011-12-30 | 2011-12-28 | 1.830 | 327,000 | +131,000 | 0.06% | 598,410 |
| 2011-12-12 | 2011-12-08 | 1.930 | 196,000 | -30,000 | 0.04% | 378,280 |
| 2011-12-09 | 2011-12-07 | 2.030 | 226,000 | +30,000 | 0.04% | 458,780 |
| 2011-11-14 | 2011-11-10 | 1.830 | 196,000 | +10,000 | 0.04% | 358,680 |
| 2011-07-25 | 2011-07-21 | 2.550 | 186,000 | -10,000 | 0.04% | 474,300 |
| 2011-07-21 | 2011-07-19 | 2.900 | 196,000 | -20,000 | 0.04% | 568,400 |
| 2011-07-07 | 2011-07-05 | 3.250 | 216,000 | -12,000 | 0.05% | 702,000 |
| 2011-07-06 | 2011-07-04 | 3.500 | 228,000 | +10,000 | 0.06% | 798,000 |
| 2011-07-05 | 2011-06-30 | 3.750 | 218,000 | -19,000 | 0.05% | 817,500 |
| 2011-07-04 | 2011-06-29 | 3.600 | 237,000 | +19,000 | 0.06% | 853,200 |
| 2011-06-07 | 2011-06-02 | 4.700 | 218,000 | -20,000 | 0.06% | 1,024,600 |
| 2011-05-17 | 2011-05-13 | 5.100 | 238,000 | +10,000 | 0.07% | 1,213,800 |
| 2011-05-12 | 2011-05-09 | 5.400 | 228,000 | +10,000 | 0.07% | 1,231,200 |
| 2011-04-27 | 2011-04-21 | 6.300 | 218,000 | +3,000 | 0.08% | 1,373,400 |
| 2011-04-18 | 2011-04-14 | 6.000 | 215,000 | +95,000 | 0.07% | 1,290,000 |
| 2011-04-12 | 2011-04-08 | 5.500 | 120,000 | +5,000 | 0.04% | 660,000 |
| 2011-04-01 | 2011-03-30 | 5.500 | 115,000 | +5,000 | 0.04% | 632,500 |
| 2011-03-14 | 2011-03-10 | 6.000 | 110,000 | -10,000 | 0.04% | 660,000 |
| 2011-03-11 | 2011-03-09 | 5.800 | 120,000 | +10,000 | 0.04% | 696,000 |
| 2010-12-17 | 2010-12-15 | 7.300 | 110,000 | -130,000 | 0.04% | 803,000 |
| 2010-11-16 | 2010-11-12 | 8.500 | 240,000 | -10,000 | 0.13% | 2,040,000 |
| 2010-11-15 | 2010-11-11 | 8.600 | 250,000 | -6,000 | 0.14% | 2,150,000 |
| 2010-11-11 | 2010-11-09 | 8.700 | 256,000 | -200,000 | 0.14% | 2,227,200 |
| 2010-11-03 | 2010-11-01 | 8.500 | 456,000 | -550,000 | 0.25% | 3,876,000 |
| 2010-10-07 | 2010-10-05 | 6.900 | 1,006,000 | +2,000 | 0.55% | 6,941,400 |
| 2010-10-06 | 2010-10-04 | 7.000 | 1,004,000 | -160,000 | 0.55% | 7,028,000 |
| 2010-10-05 | 2010-09-30 | 7.300 | 1,164,000 | -17,000 | 0.64% | 8,497,200 |
| 2010-10-04 | 2010-09-29 | 7.500 | 1,181,000 | -6,000 | 0.65% | 8,857,500 |
| 2010-09-30 | 2010-09-28 | 7.400 | 1,187,000 | +10,000 | 0.65% | 8,783,800 |
| 2010-09-29 | 2010-09-27 | 7.200 | 1,177,000 | -17,000 | 0.65% | 8,474,400 |
| 2010-09-28 | 2010-09-24 | 7.000 | 1,194,000 | +25,000 | 0.66% | 8,358,000 |
| 2010-09-27 | 2010-09-22 | 6.500 | 1,169,000 | -48,000 | 0.64% | 7,598,500 |
| 2010-09-20 | 2010-09-16 | 6.600 | 1,217,000 | +1,000 | 0.67% | 8,032,200 |
| 2010-09-16 | 2010-09-14 | 6.400 | 1,216,000 | +5,000 | 0.67% | 7,782,400 |
| 2010-09-15 | 2010-09-13 | 6.600 | 1,211,000 | -85,000 | 0.66% | 7,992,600 |
| 2010-09-13 | 2010-09-09 | 6.000 | 1,296,000 | +8,000 | 0.71% | 7,776,000 |
| 2010-09-08 | 2010-09-06 | 5.900 | 1,288,000 | -50,000 | 0.71% | 7,599,200 |
| 2010-08-30 | 2010-08-26 | 5.600 | 1,338,000 | -6,000 | 0.73% | 7,492,800 |
| 2010-08-26 | 2010-08-24 | 5.900 | 1,344,000 | -5,000 | 0.74% | 7,929,600 |
| 2010-08-25 | 2010-08-23 | 6.000 | 1,349,000 | -3,000 | 0.74% | 8,094,000 |
| 2010-08-24 | 2010-08-20 | 6.000 | 1,352,000 | -34,000 | 0.74% | 8,112,000 |
| 2010-08-23 | 2010-08-19 | 6.000 | 1,386,000 | -238,000 | 0.76% | 8,316,000 |
| 2010-08-20 | 2010-08-18 | 6.000 | 1,624,000 | -126,000 | 0.89% | 9,744,000 |
| 2010-08-19 | 2010-08-17 | 6.300 | 1,750,000 | -54,000 | 0.96% | 11,025,000 |
| 2010-08-13 | 2010-08-11 | 6.500 | 1,804,000 | -4,000 | 0.99% | 11,726,000 |
| 2010-08-11 | 2010-08-09 | 6.600 | 1,808,000 | +3,000 | 0.99% | 11,932,800 |
| 2010-08-09 | 2010-08-05 | 6.700 | 1,805,000 | +2,000 | 0.99% | 12,093,500 |
| 2010-08-05 | 2010-08-03 | 6.800 | 1,803,000 | -29,000 | 0.99% | 12,260,400 |
| 2010-08-04 | 2010-08-02 | 6.300 | 1,832,000 | +6,000 | 1.01% | 11,541,600 |
| 2010-07-22 | 2010-07-20 | 6.000 | 1,826,000 | +45,000 | 1.00% | 10,956,000 |
| 2010-07-19 | 2010-07-15 | 6.000 | 1,781,000 | +4,000 | 0.98% | 10,686,000 |
| 2010-07-16 | 2010-07-14 | 6.100 | 1,777,000 | +3,000 | 0.98% | 10,839,700 |
| 2010-07-15 | 2010-07-13 | 6.300 | 1,774,000 | +5,000 | 0.98% | 11,176,200 |
| 2010-07-06 | 2010-07-02 | 6.000 | 1,769,000 | +2,000 | 0.97% | 10,614,000 |
| 2010-07-05 | 2010-06-30 | 6.300 | 1,767,000 | +5,000 | 0.97% | 11,132,100 |
| 2010-07-02 | 2010-06-29 | 6.400 | 1,762,000 | +10,000 | 0.97% | 11,276,800 |
| 2010-06-22 | 2010-06-18 | 6.800 | 1,752,000 | +5,000 | 0.97% | 11,913,600 |
| 2010-06-21 | 2010-06-17 | 6.700 | 1,747,000 | +85,000 | 0.96% | 11,704,900 |
| 2010-06-18 | 2010-06-15 | 6.700 | 1,662,000 | -17,000 | 0.92% | 11,135,400 |
| 2010-06-15 | 2010-06-11 | 6.500 | 1,679,000 | +15,000 | 0.93% | 10,913,500 |
| 2010-06-14 | 2010-06-10 | 6.600 | 1,664,000 | +100,000 | 0.92% | 10,982,400 |
| 2010-06-11 | 2010-06-09 | 6.800 | 1,564,000 | +22,000 | 0.86% | 10,635,200 |
| 2010-06-10 | 2010-06-08 | 6.900 | 1,542,000 | +22,000 | 0.85% | 10,639,800 |
| 2010-06-08 | 2010-06-04 | 6.700 | 1,520,000 | +135,000 | 0.84% | 10,184,000 |
| 2010-06-07 | 2010-06-03 | 6.800 | 1,385,000 | +280,000 | 0.76% | 9,418,000 |
| 2010-06-01 | 2010-05-28 | 6.800 | 1,105,000 | -13,000 | 0.61% | 7,514,000 |
| 2010-05-31 | 2010-05-27 | 6.400 | 1,118,000 | +10,000 | 0.62% | 7,155,200 |
| 2010-05-26 | 2010-05-24 | 6.600 | 1,108,000 | +3,000 | 0.61% | 7,312,800 |
| 2010-05-25 | 2010-05-20 | 6.500 | 1,105,000 | +80,000 | 0.61% | 7,182,500 |
| 2010-05-24 | 2010-05-19 | 6.800 | 1,025,000 | -50,000 | 0.56% | 6,970,000 |
| 2010-05-20 | 2010-05-18 | 7.000 | 1,075,000 | -10,000 | 0.59% | 7,525,000 |
| 2010-05-19 | 2010-05-17 | 7.500 | 1,085,000 | +23,000 | 0.60% | 8,137,500 |
| 2010-05-18 | 2010-05-14 | 8.000 | 1,062,000 | +1,000 | 0.59% | 8,496,000 |
| 2010-05-17 | 2010-05-13 | 8.000 | 1,061,000 | -100,000 | 0.58% | 8,488,000 |
| 2010-05-14 | 2010-05-12 | 8.000 | 1,161,000 | -2,000 | 0.64% | 9,288,000 |
| 2010-05-13 | 2010-05-11 | 7.800 | 1,163,000 | -23,000 | 0.64% | 9,071,400 |
| 2010-05-12 | 2010-05-10 | 8.000 | 1,186,000 | +19,000 | 0.66% | 9,488,000 |
| 2010-05-10 | 2010-05-06 | 7.900 | 1,167,000 | -150,000 | 0.65% | 9,219,300 |
| 2010-05-07 | 2010-05-05 | 7.800 | 1,317,000 | +110,000 | 0.73% | 10,272,600 |
| 2010-05-06 | 2010-05-04 | 8.000 | 1,207,000 | -17,000 | 0.67% | 9,656,000 |
| 2010-05-05 | 2010-05-03 | 8.400 | 1,224,000 | -29,000 | 0.68% | 10,281,600 |
| 2010-05-04 | 2010-04-30 | 6.900 | 1,253,000 | -60,000 | 0.69% | 8,645,700 |
| 2010-05-03 | 2010-04-29 | 6.900 | 1,313,000 | +35,000 | 0.73% | 9,059,700 |
| 2010-04-30 | 2010-04-28 | 7.500 | 1,278,000 | -51,000 | 0.71% | 9,585,000 |
| 2010-04-29 | 2010-04-27 | 7.800 | 1,329,000 | -3,000 | 0.73% | 10,366,200 |
| 2010-04-28 | 2010-04-26 | 7.700 | 1,332,000 | -14,000 | 0.74% | 10,256,400 |
| 2010-04-27 | 2010-04-23 | 6.300 | 1,346,000 | +318,000 | 0.75% | 8,479,800 |
| 2010-04-26 | 2010-04-22 | 6.400 | 1,028,000 | -27,000 | 0.57% | 6,579,200 |
| 2010-04-23 | 2010-04-21 | 6.100 | 1,055,000 | +428,000 | 0.58% | 6,435,500 |
| 2010-04-22 | 2010-04-20 | 4.950 | 627,000 | -9,000 | 0.35% | 3,103,650 |
| 2010-04-21 | 2010-04-19 | 4.700 | 636,000 | +65,000 | 0.35% | 2,989,200 |
| 2010-04-20 | 2010-04-16 | 4.850 | 571,000 | +132,000 | 0.32% | 2,769,350 |
| 2010-04-19 | 2010-04-15 | 4.400 | 439,000 | +100,000 | 0.24% | 1,931,600 |
| 2010-04-16 | 2010-04-14 | 4.150 | 339,000 | -10,000 | 0.19% | 1,406,850 |
| 2010-04-15 | 2010-04-13 | 3.900 | 349,000 | +10,000 | 0.19% | 1,361,100 |
| 2010-04-14 | 2010-04-12 | 3.950 | 339,000 | -11,000 | 0.19% | 1,339,050 |
| 2010-03-29 | 2010-03-25 | 3.800 | 350,000 | +9,000 | 0.19% | 1,330,000 |
| 2010-03-24 | 2010-03-22 | 3.850 | 341,000 | -6,000 | 0.19% | 1,312,850 |
| 2010-03-19 | 2010-03-17 | 3.950 | 347,000 | -44,000 | 0.19% | 1,370,650 |
| 2010-03-18 | 2010-03-16 | 4.050 | 391,000 | +4,000 | 0.22% | 1,583,550 |
| 2010-03-15 | 2010-03-11 | 4.250 | 387,000 | +10,000 | 0.21% | 1,644,750 |
| 2010-03-05 | 2010-03-03 | 4.100 | 377,000 | +17,000 | 0.21% | 1,545,700 |
| 2010-03-03 | 2010-03-01 | 4.050 | 360,000 | +1,000 | 0.20% | 1,458,000 |
| 2010-02-26 | 2010-02-24 | 4.150 | 359,000 | +10,000 | 0.20% | 1,489,850 |
| 2010-02-24 | 2010-02-22 | 4.250 | 349,000 | -60,000 | 0.19% | 1,483,250 |
| 2010-02-23 | 2010-02-19 | 4.200 | 409,000 | +10,000 | 0.23% | 1,717,800 |
| 2010-02-22 | 2010-02-18 | 4.450 | 399,000 | +20,000 | 0.22% | 1,775,550 |
| 2010-02-17 | 2010-02-11 | 4.800 | 379,000 | +6,000 | 0.21% | 1,819,200 |
| 2010-02-12 | 2010-02-10 | 5.000 | 373,000 | -7,000 | 0.21% | 1,865,000 |
| 2010-02-11 | 2010-02-09 | 4.950 | 380,000 | -51,000 | 0.21% | 1,881,000 |
| 2010-02-10 | 2010-02-08 | 4.750 | 431,000 | +130,000 | 0.24% | 2,047,250 |
| 2010-02-09 | 2010-02-05 | 4.450 | 301,000 | +9,000 | 0.17% | 1,339,450 |
| 2010-02-08 | 2010-02-04 | 4.300 | 292,000 | -16,000 | 0.16% | 1,255,600 |
| 2010-01-29 | 2010-01-27 | 4.000 | 308,000 | +20,000 | 0.17% | 1,232,000 |
| 2010-01-27 | 2010-01-25 | 4.300 | 288,000 | -20,000 | 0.16% | 1,238,400 |
| 2010-01-25 | 2010-01-21 | 4.200 | 308,000 | +6,000 | 0.17% | 1,293,600 |
| 2010-01-22 | 2010-01-20 | 4.450 | 302,000 | -3,000 | 0.17% | 1,343,900 |
| 2010-01-21 | 2010-01-19 | 4.550 | 305,000 | +10,000 | 0.17% | 1,387,750 |
| 2010-01-20 | 2010-01-18 | 4.700 | 295,000 | -1,000 | 0.16% | 1,386,500 |
| 2010-01-19 | 2010-01-15 | 4.550 | 296,000 | -107,000 | 0.16% | 1,346,800 |
| 2010-01-18 | 2010-01-14 | 3.500 | 403,000 | -23,000 | 0.22% | 1,410,500 |
| 2010-01-11 | 2010-01-07 | 3.950 | 426,000 | +25,000 | 0.24% | 1,682,700 |
| 2009-12-29 | 2009-12-24 | 3.350 | 401,000 | -9,000 | 0.22% | 1,343,350 |
| 2009-12-28 | 2009-12-22 | 3.200 | 410,000 | -10,000 | 0.23% | 1,312,000 |
| 2009-12-22 | 2009-12-18 | 3.200 | 420,000 | -1,548,000 | 0.23% | 1,344,000 |
| 2009-12-21 | 2009-12-17 | 3.350 | 1,968,000 | +1,558,000 | 1.09% | 6,592,800 |
| 2009-12-18 | 2009-12-16 | 3.450 | 410,000 | +5,000 | 0.23% | 1,414,500 |
| 2009-12-14 | 2009-12-10 | 3.900 | 405,000 | +80,000 | 0.22% | 1,579,500 |
| 2009-11-26 | 2009-11-24 | 4.250 | 325,000 | +5,000 | 0.18% | 1,381,250 |
| 2009-11-25 | 2009-11-23 | 4.350 | 320,000 | +20,000 | 0.18% | 1,392,000 |
| 2009-11-23 | 2009-11-19 | 3.500 | 300,000 | -10,000 | 0.17% | 1,050,000 |
| 2009-11-13 | 2009-11-11 | 3.250 | 310,000 | -12,000 | 0.18% | 1,007,500 |
| 2009-11-11 | 2009-11-09 | 3.350 | 322,000 | -15,000 | 0.18% | 1,078,700 |
| 2009-11-06 | 2009-11-04 | 3.050 | 337,000 | +15,000 | 0.19% | 1,027,850 |
| 2009-11-05 | 2009-11-03 | 3.000 | 322,000 | -5,000 | 0.18% | 966,000 |
| 2009-10-15 | 2009-10-13 | 3.200 | 327,000 | -15,000 | 0.19% | 1,046,400 |
| 2009-10-12 | 2009-10-08 | 3.200 | 342,000 | -20,000 | 0.19% | 1,094,400 |
| 2009-10-09 | 2009-10-07 | 3.100 | 362,000 | +5,000 | 0.21% | 1,122,200 |
| 2009-10-07 | 2009-10-05 | 3.150 | 357,000 | -38,000 | 0.20% | 1,124,550 |
| 2009-10-05 | 2009-09-30 | 3.250 | 395,000 | -10,000 | 0.22% | 1,283,750 |
| 2009-09-24 | 2009-09-22 | 3.400 | 405,000 | +16,000 | 0.23% | 1,377,000 |
| 2009-09-23 | 2009-09-21 | 3.600 | 389,000 | +10,000 | 0.22% | 1,400,400 |
| 2009-09-22 | 2009-09-18 | 3.600 | 379,000 | -16,000 | 0.22% | 1,364,400 |
| 2009-09-21 | 2009-09-17 | 3.150 | 395,000 | -40,000 | 0.22% | 1,244,250 |
| 2009-09-18 | 2009-09-16 | 3.450 | 435,000 | +62,000 | 0.25% | 1,500,750 |
| 2009-09-03 | 2009-09-01 | 2.800 | 373,000 | +20,000 | 0.21% | 1,044,400 |
| 2009-08-24 | 2009-08-20 | 2.900 | 353,000 | +5,000 | 0.20% | 1,023,700 |
| 2009-08-19 | 2009-08-17 | 3.050 | 348,000 | +5,000 | 0.20% | 1,061,400 |
| 2009-08-11 | 2009-08-07 | 3.250 | 343,000 | +8,000 | 0.19% | 1,114,750 |
| 2009-08-10 | 2009-08-06 | 3.350 | 335,000 | -5,000 | 0.19% | 1,122,250 |
| 2009-08-07 | 2009-08-05 | 3.400 | 340,000 | -6,000 | 0.19% | 1,156,000 |
| 2009-08-06 | 2009-08-04 | 3.400 | 346,000 | +6,000 | 0.20% | 1,176,400 |
| 2009-08-04 | 2009-07-31 | 3.500 | 340,000 | -5,000 | 0.19% | 1,190,000 |
| 2009-07-31 | 2009-07-29 | 3.650 | 345,000 | -110,000 | 0.20% | 1,259,250 |
| 2009-07-30 | 2009-07-28 | 3.600 | 455,000 | -10,000 | 0.26% | 1,638,000 |
| 2009-07-29 | 2009-07-27 | 3.600 | 465,000 | +10,000 | 0.26% | 1,674,000 |
| 2009-07-28 | 2009-07-24 | 3.800 | 455,000 | +90,000 | 0.26% | 1,729,000 |
| 2009-07-27 | 2009-07-23 | 3.700 | 365,000 | -5,000 | 0.21% | 1,350,500 |
| 2009-07-24 | 2009-07-22 | 3.450 | 370,000 | +120,000 | 0.21% | 1,276,500 |
| 2009-07-22 | 2009-07-20 | 3.350 | 250,000 | -10,000 | 0.14% | 837,500 |
| 2009-07-21 | 2009-07-17 | 3.350 | 260,000 | -40,000 | 0.15% | 871,000 |
| 2009-07-17 | 2009-07-15 | 3.300 | 300,000 | -7,000 | 0.17% | 990,000 |
| 2009-07-16 | 2009-07-14 | 3.250 | 307,000 | +67,000 | 0.17% | 997,750 |
| 2009-07-06 | 2009-07-02 | 3.050 | 240,000 | +5,000 | 0.14% | 732,000 |
| 2009-07-03 | 2009-06-30 | 3.200 | 235,000 | +30,000 | 0.13% | 752,000 |
| 2009-06-30 | 2009-06-26 | 3.550 | 205,000 | -1,000 | 0.12% | 727,750 |
| 2009-06-25 | 2009-06-23 | 3.400 | 206,000 | -7,000 | 0.12% | 700,400 |
| 2009-06-24 | 2009-06-22 | 3.550 | 213,000 | -20,000 | 0.12% | 756,150 |
| 2009-06-23 | 2009-06-19 | 3.350 | 233,000 | -3,000 | 0.13% | 780,550 |
| 2009-06-18 | 2009-06-16 | 3.400 | 236,000 | +10,000 | 0.13% | 802,400 |
| 2009-06-17 | 2009-06-15 | 3.800 | 226,000 | +7,000 | 0.13% | 858,800 |
| 2009-06-16 | 2009-06-12 | 4.100 | 219,000 | -10,000 | 0.12% | 897,900 |
| 2009-06-12 | 2009-06-10 | 4.250 | 229,000 | +20,000 | 0.13% | 973,250 |
| 2009-06-11 | 2009-06-09 | 4.100 | 209,000 | +16,000 | 0.12% | 856,900 |
| 2009-06-10 | 2009-06-08 | 4.250 | 193,000 | +4,000 | 0.11% | 820,250 |
| 2009-06-09 | 2009-06-05 | 4.400 | 189,000 | -31,000 | 0.11% | 831,600 |
| 2009-06-08 | 2009-06-04 | 4.800 | 220,000 | -243,000 | 0.12% | 1,056,000 |
| 2009-05-20 | 2009-05-18 | 4.000 | 463,000 | -18,000 | 0.26% | 1,852,000 |
| 2009-05-19 | 2009-05-15 | 3.200 | 481,000 | -9,000 | 0.27% | 1,539,200 |
| 2009-05-15 | 2009-05-13 | 2.480 | 490,000 | -10,000 | 0.28% | 1,215,200 |
| 2009-05-14 | 2009-05-12 | 2.480 | 500,000 | +15,000 | 0.28% | 1,240,000 |
| 2009-05-11 | 2009-05-07 | 2.500 | 485,000 | -12,000 | 0.28% | 1,212,500 |
| 2009-05-08 | 2009-05-06 | 2.600 | 497,000 | +20,000 | 0.28% | 1,292,200 |
| 2009-04-28 | 2009-04-24 | 2.080 | 477,000 | +200,000 | 0.27% | 992,160 |
| 2009-04-27 | 2009-04-23 | 1.710 | 277,000 | -10,000 | 0.16% | 473,670 |
| 2009-04-24 | 2009-04-22 | 1.660 | 287,000 | -10,000 | 0.16% | 476,420 |
| 2009-04-20 | 2009-04-16 | 1.540 | 297,000 | +20,000 | 0.17% | 457,380 |
| 2009-04-06 | 2009-04-02 | 1.390 | 277,000 | +50,000 | 0.16% | 385,030 |
| 2009-03-30 | 2009-03-26 | 1.280 | 227,000 | -1,000 | 0.13% | 290,560 |
| 2009-03-11 | 2009-03-09 | 1.100 | 228,000 | +10,000 | 0.13% | 250,800 |
| 2009-01-08 | 2009-01-06 | 1.800 | 218,000 | -10,000 | 0.12% | 392,400 |
| 2009-01-07 | 2009-01-05 | 1.800 | 228,000 | +10,000 | 0.13% | 410,400 |
| 2008-12-23 | 2008-12-19 | 1.600 | 218,000 | +7,000 | 0.12% | 348,800 |
| 2008-12-18 | 2008-12-16 | 1.880 | 211,000 | -11,000 | 0.12% | 396,680 |
| 2008-12-09 | 2008-12-05 | 1.450 | 222,000 | +20,000 | 0.13% | 321,900 |
| 2008-12-05 | 2008-12-03 | 1.300 | 202,000 | -22,000 | 0.11% | 262,600 |
| 2008-10-29 | 2008-10-27 | 0.650 | 224,000 | -11,000 | 0.14% | 145,600 |
| 2008-10-21 | 2008-10-17 | 0.900 | 235,000 | +10,000 | 0.15% | 211,500 |
| 2008-10-20 | 2008-10-16 | 0.870 | 225,000 | -18,000 | 0.14% | 195,750 |
| 2008-10-17 | 2008-10-15 | 0.950 | 243,000 | -2,000 | 0.15% | 230,850 |
| 2008-10-02 | 2008-09-29 | 1.400 | 245,000 | +12,000 | 0.15% | 343,000 |
| 2008-09-25 | 2008-09-23 | 1.500 | 233,000 | -1,000 | 0.15% | 349,500 |
| 2008-09-24 | 2008-09-22 | 1.550 | 234,000 | -28,000 | 0.15% | 362,700 |
| 2008-09-23 | 2008-09-19 | 1.600 | 262,000 | -2,000 | 0.16% | 419,200 |
| 2008-09-19 | 2008-09-17 | 1.500 | 264,000 | -1,000 | 0.17% | 396,000 |
| 2008-09-18 | 2008-09-16 | 1.700 | 265,000 | -5,000 | 0.17% | 450,500 |
| 2008-09-10 | 2008-09-08 | 2.120 | 270,000 | +2,000 | 0.17% | 572,400 |
| 2008-08-18 | 2008-08-14 | 2.300 | 268,000 | -3,000 | 0.17% | 616,400 |
| 2008-08-12 | 2008-08-08 | 2.120 | 271,000 | -7,000 | 0.17% | 574,520 |
| 2008-08-11 | 2008-08-07 | 2.280 | 278,000 | -10,000 | 0.17% | 633,840 |
| 2008-08-08 | 2008-08-05 | 2.470 | 288,000 | +10,000 | 0.18% | 711,360 |
| 2008-08-05 | 2008-08-01 | 2.700 | 278,000 | +10,000 | 0.17% | 750,600 |
| 2008-07-22 | 2008-07-18 | 3.000 | 268,000 | +10,000 | 0.17% | 804,000 |
| 2008-07-17 | 2008-07-15 | 3.050 | 258,000 | +6,000 | 0.16% | 786,900 |
| 2008-07-14 | 2008-07-10 | 3.100 | 252,000 | +40,000 | 0.16% | 781,200 |
| 2008-07-08 | 2008-07-04 | 3.050 | 212,000 | -5,000 | 0.13% | 646,600 |
| 2008-07-07 | 2008-07-03 | 2.900 | 217,000 | +10,000 | 0.14% | 629,300 |
| 2008-07-03 | 2008-06-30 | 3.700 | 207,000 | +5,000 | 0.13% | 765,900 |
| 2008-07-02 | 2008-06-27 | 4.100 | 202,000 | -10,000 | 0.13% | 828,200 |
| 2008-06-30 | 2008-06-26 | 4.200 | 212,000 | -3,000 | 0.13% | 890,400 |
| 2008-06-26 | 2008-06-24 | 4.200 | 215,000 | -2,000 | 0.13% | 903,000 |
| 2008-06-24 | 2008-06-20 | 4.500 | 217,000 | -50,000 | 0.14% | 976,500 |
| 2008-06-20 | 2008-06-18 | 4.450 | 267,000 | -3,000 | 0.17% | 1,188,150 |
| 2008-06-19 | 2008-06-17 | 4.450 | 270,000 | +5,000 | 0.17% | 1,201,500 |
| 2008-06-18 | 2008-06-16 | 4.700 | 265,000 | -10,000 | 0.17% | 1,245,500 |
| 2008-06-17 | 2008-06-13 | 4.300 | 275,000 | +1,000 | 0.17% | 1,182,500 |
| 2008-06-16 | 2008-06-12 | 4.500 | 274,000 | +18,000 | 0.17% | 1,233,000 |
| 2008-06-10 | 2008-06-05 | 5.000 | 256,000 | +6,000 | 0.16% | 1,280,000 |
| 2008-06-06 | 2008-06-04 | 5.200 | 250,000 | -6,000 | 0.16% | 1,300,000 |
| 2008-06-04 | 2008-06-02 | 5.300 | 256,000 | -1,000 | 0.16% | 1,356,800 |
| 2008-06-03 | 2008-05-30 | 5.200 | 257,000 | -40,000 | 0.16% | 1,336,400 |
| 2008-06-02 | 2008-05-29 | 5.200 | 297,000 | +5,000 | 0.19% | 1,544,400 |
| 2008-05-30 | 2008-05-28 | 5.300 | 292,000 | -5,000 | 0.18% | 1,547,600 |
| 2008-05-29 | 2008-05-27 | 5.200 | 297,000 | +16,000 | 0.19% | 1,544,400 |
| 2008-05-28 | 2008-05-26 | 5.300 | 281,000 | -89,000 | 0.18% | 1,489,300 |
| 2008-05-27 | 2008-05-23 | 5.500 | 370,000 | +2,000 | 0.23% | 2,035,000 |
| 2008-05-26 | 2008-05-22 | 5.500 | 368,000 | +5,000 | 0.23% | 2,024,000 |
| 2008-05-22 | 2008-05-20 | 5.700 | 363,000 | +10,000 | 0.23% | 2,069,100 |
| 2008-05-19 | 2008-05-15 | 6.200 | 353,000 | +5,000 | 0.22% | 2,188,600 |
| 2008-05-16 | 2008-05-14 | 6.100 | 348,000 | -2,000 | 0.22% | 2,122,800 |
| 2008-05-15 | 2008-05-13 | 6.200 | 350,000 | -5,000 | 0.22% | 2,170,000 |
| 2008-05-14 | 2008-05-09 | 6.000 | 355,000 | -10,000 | 0.22% | 2,130,000 |
| 2008-05-13 | 2008-05-08 | 5.800 | 365,000 | -10,000 | 0.23% | 2,117,000 |
| 2008-05-09 | 2008-05-07 | 5.800 | 375,000 | -150,000 | 0.23% | 2,175,000 |
| 2008-05-08 | 2008-05-06 | 6.300 | 525,000 | +140,000 | 0.33% | 3,307,500 |
| 2008-05-07 | 2008-05-05 | 5.900 | 385,000 | +50,000 | 0.24% | 2,271,500 |
| 2008-05-06 | 2008-05-02 | 5.900 | 335,000 | +20,000 | 0.21% | 1,976,500 |
| 2008-05-05 | 2008-04-30 | 6.100 | 315,000 | -3,000 | 0.20% | 1,921,500 |
| 2008-05-02 | 2008-04-29 | 5.900 | 318,000 | -11,000 | 0.20% | 1,876,200 |
| 2008-04-29 | 2008-04-25 | 6.400 | 329,000 | +50,000 | 0.21% | 2,105,600 |
| 2008-04-28 | 2008-04-24 | 5.200 | 279,000 | -2,000 | 0.17% | 1,450,800 |
| 2008-04-25 | 2008-04-23 | 5.200 | 281,000 | +44,000 | 0.18% | 1,461,200 |
| 2008-04-22 | 2008-04-18 | 5.400 | 237,000 | -10,000 | 0.15% | 1,279,800 |
| 2008-04-21 | 2008-04-17 | 5.500 | 247,000 | +16,000 | 0.15% | 1,358,500 |
| 2008-04-18 | 2008-04-16 | 5.400 | 231,000 | -41,000 | 0.14% | 1,247,400 |
| 2008-04-17 | 2008-04-15 | 5.600 | 272,000 | +7,000 | 0.17% | 1,523,200 |
| 2008-04-16 | 2008-04-14 | 5.800 | 265,000 | +36,000 | 0.17% | 1,537,000 |
| 2008-04-15 | 2008-04-11 | 5.600 | 229,000 | +5,000 | 0.14% | 1,282,400 |
| 2008-04-10 | 2008-04-08 | 5.900 | 224,000 | +49,000 | 0.14% | 1,321,600 |
| 2008-04-09 | 2008-04-07 | 6.000 | 175,000 | +10,000 | 0.11% | 1,050,000 |
| 2008-04-08 | 2008-04-03 | 5.500 | 165,000 | -3,000 | 0.10% | 907,500 |
| 2008-04-07 | 2008-04-02 | 5.600 | 168,000 | +3,000 | 0.11% | 940,800 |
| 2008-04-03 | 2008-04-01 | 5.600 | 165,000 | +12,000 | 0.10% | 924,000 |
| 2008-04-02 | 2008-03-31 | 6.200 | 153,000 | -16,000 | 0.10% | 948,600 |
| 2008-04-01 | 2008-03-28 | 4.450 | 169,000 | -51,000 | 0.11% | 752,050 |
| 2008-03-28 | 2008-03-26 | 4.600 | 220,000 | -5,000 | 0.14% | 1,012,000 |
| 2008-03-27 | 2008-03-25 | 4.650 | 225,000 | +9,000 | 0.14% | 1,046,250 |
| 2008-03-25 | 2008-03-19 | 4.650 | 216,000 | -9,000 | 0.14% | 1,004,400 |
| 2008-03-20 | 2008-03-18 | 4.450 | 225,000 | +48,000 | 0.14% | 1,001,250 |
| 2008-03-19 | 2008-03-17 | 4.350 | 177,000 | -27,000 | 0.11% | 769,950 |
| 2008-03-18 | 2008-03-14 | 5.000 | 204,000 | -117,000 | 0.13% | 1,020,000 |
| 2008-03-17 | 2008-03-13 | 6.000 | 321,000 | -48,000 | 0.20% | 1,926,000 |
| 2008-03-03 | 2008-02-28 | 9.200 | 369,000 | +82,000 | 0.23% | 3,394,800 |
| 2008-02-29 | 2008-02-27 | 8.100 | 287,000 | +50,000 | 0.18% | 2,324,700 |
| 2008-02-28 | 2008-02-26 | 7.400 | 237,000 | -16,000 | 0.15% | 1,753,800 |
| 2008-02-27 | 2008-02-25 | 7.100 | 253,000 | +1,000 | 0.16% | 1,796,300 |
| 2008-02-26 | 2008-02-22 | 6.600 | 252,000 | -10,000 | 0.16% | 1,663,200 |
| 2008-02-25 | 2008-02-21 | 6.700 | 262,000 | +7,000 | 0.16% | 1,755,400 |
| 2008-02-22 | 2008-02-20 | 7.100 | 255,000 | -126,000 | 0.16% | 1,810,500 |
| 2008-02-21 | 2008-02-19 | 6.100 | 381,000 | -20,000 | 0.24% | 2,324,100 |
| 2008-02-20 | 2008-02-18 | 6.600 | 401,000 | +74,000 | 0.25% | 2,646,600 |
| 2008-02-19 | 2008-02-15 | 4.750 | 327,000 | +15,000 | 0.20% | 1,553,250 |
| 2008-02-18 | 2008-02-14 | 3.900 | 312,000 | -15,000 | 0.20% | 1,216,800 |
| 2008-02-14 | 2008-02-12 | 3.850 | 327,000 | -3,000 | 0.20% | 1,258,950 |
| 2008-01-31 | 2008-01-29 | 4.100 | 330,000 | -3,000 | 0.21% | 1,353,000 |
| 2008-01-30 | 2008-01-28 | 4.350 | 333,000 | -68,000 | 0.21% | 1,448,550 |
| 2008-01-28 | 2008-01-24 | 3.450 | 401,000 | +45,000 | 0.25% | 1,383,450 |
| 2008-01-25 | 2008-01-23 | 3.450 | 356,000 | -1,000 | 0.22% | 1,228,200 |
| 2008-01-24 | 2008-01-22 | 3.400 | 357,000 | +19,000 | 0.22% | 1,213,800 |
| 2008-01-23 | 2008-01-21 | 4.200 | 338,000 | +1,000 | 0.21% | 1,419,600 |
| 2008-01-18 | 2008-01-16 | 4.450 | 337,000 | -3,000 | 0.21% | 1,499,650 |
| 2008-01-17 | 2008-01-15 | 5.300 | 340,000 | +24,000 | 0.21% | 1,802,000 |
| 2008-01-16 | 2008-01-14 | 6.200 | 316,000 | +2,000 | 0.20% | 1,959,200 |
| 2008-01-15 | 2008-01-11 | 6.900 | 314,000 | -22,000 | 0.20% | 2,166,600 |
| 2008-01-14 | 2008-01-10 | 6.700 | 336,000 | +7,000 | 0.21% | 2,251,200 |
| 2008-01-11 | 2008-01-09 | 6.000 | 329,000 | +2,000 | 0.21% | 1,974,000 |
| 2008-01-10 | 2008-01-08 | 7.100 | 327,000 | -8,000 | 0.20% | 2,321,700 |
| 2008-01-09 | 2008-01-07 | 7.400 | 335,000 | +25,000 | 0.21% | 2,479,000 |
| 2008-01-08 | 2008-01-04 | 8.700 | 310,000 | +33,000 | 0.19% | 2,697,000 |
| 2008-01-04 | 2008-01-02 | 11.200 | 277,000 | +2,000 | 0.17% | 3,102,400 |
| 2008-01-03 | 2007-12-31 | 11.300 | 275,000 | -2,000 | 0.17% | 3,107,500 |
| 2008-01-02 | 2007-12-27 | 11.500 | 277,000 | +2,000 | 0.17% | 3,185,500 |
| 2007-12-20 | 2007-12-18 | 11.300 | 275,000 | -1,000 | 0.17% | 3,107,500 |
| 2007-12-17 | 2007-12-13 | 12.200 | 276,000 | +32,000 | 0.17% | 3,367,200 |
| 2007-12-07 | 2007-12-05 | 12.700 | 244,000 | +5,000 | 0.15% | 3,098,800 |
| 2007-12-06 | 2007-12-04 | 12.900 | 239,000 | +15,000 | 0.15% | 3,083,100 |
| 2007-12-04 | 2007-11-30 | 13.200 | 224,000 | +6,000 | 0.14% | 2,956,800 |
| 2007-12-03 | 2007-11-29 | 12.100 | 218,000 | +6,000 | 0.14% | 2,637,800 |
| 2007-11-30 | 2007-11-28 | 12.000 | 212,000 | +1,000 | 0.13% | 2,544,000 |
| 2007-11-28 | 2007-11-26 | 12.500 | 211,000 | -4,000 | 0.13% | 2,637,500 |
| 2007-11-27 | 2007-11-23 | 12.400 | 215,000 | -26,000 | 0.13% | 2,666,000 |
| 2007-11-26 | 2007-11-22 | 12.700 | 241,000 | -19,000 | 0.15% | 3,060,700 |
| 2007-11-23 | 2007-11-21 | 13.300 | 260,000 | -1,000 | 0.16% | 3,458,000 |
| 2007-11-22 | 2007-11-20 | 13.200 | 261,000 | -36,000 | 0.16% | 3,445,200 |
| 2007-11-19 | 2007-11-15 | 13.700 | 297,000 | +13,000 | 0.19% | 4,068,900 |
| 2007-11-16 | 2007-11-14 | 14.500 | 284,000 | -1,000 | 0.18% | 4,118,000 |
| 2007-11-15 | 2007-11-13 | 13.500 | 285,000 | -9,000 | 0.18% | 3,847,500 |
| 2007-11-14 | 2007-11-12 | 13.600 | 294,000 | +1,000 | 0.18% | 3,998,400 |
| 2007-11-13 | 2007-11-09 | 15.400 | 293,000 | +8,000 | 0.18% | 4,512,200 |
| 2007-11-12 | 2007-11-08 | 15.100 | 285,000 | -4,000 | 0.18% | 4,303,500 |
| 2007-11-09 | 2007-11-07 | 16.000 | 289,000 | -2,000 | 0.18% | 4,624,000 |
| 2007-11-08 | 2007-11-06 | 16.700 | 291,000 | -19,000 | 0.18% | 4,859,700 |
| 2007-11-07 | 2007-11-05 | 17.400 | 310,000 | -22,000 | 0.19% | 5,394,000 |
| 2007-11-06 | 2007-11-02 | 14.200 | 332,000 | +8,000 | 0.21% | 4,714,400 |
| 2007-11-05 | 2007-11-01 | 13.600 | 324,000 | +2,000 | 0.20% | 4,406,400 |
| 2007-11-02 | 2007-10-31 | 13.300 | 322,000 | -10,000 | 0.20% | 4,282,600 |
| 2007-11-01 | 2007-10-30 | 12.500 | 332,000 | -4,000 | 0.21% | 4,150,000 |
| 2007-10-31 | 2007-10-29 | 13.000 | 336,000 | +43,000 | 0.21% | 4,368,000 |
| 2007-10-30 | 2007-10-26 | 13.300 | 293,000 | -3,000 | 0.18% | 3,896,900 |
| 2007-10-29 | 2007-10-25 | 15.400 | 296,000 | -56,000 | 0.19% | 4,558,400 |
| 2007-10-26 | 2007-10-24 | 11.400 | 352,000 | -1,000 | 0.22% | 4,012,800 |
| 2007-10-25 | 2007-10-23 | 11.600 | 353,000 | +4,000 | 0.22% | 4,094,800 |
| 2007-10-24 | 2007-10-22 | 11.300 | 349,000 | -1,000 | 0.22% | 3,943,700 |
| 2007-10-23 | 2007-10-18 | 11.700 | 350,000 | -1,000 | 0.22% | 4,095,000 |
| 2007-10-18 | 2007-10-16 | 12.100 | 351,000 | -11,000 | 0.22% | 4,247,100 |
| 2007-10-17 | 2007-10-15 | 11.800 | 362,000 | +13,000 | 0.23% | 4,271,600 |
| 2007-10-16 | 2007-10-12 | 12.300 | 349,000 | +7,000 | 0.22% | 4,292,700 |
| 2007-10-15 | 2007-10-11 | 12.600 | 342,000 | +3,000 | 0.21% | 4,309,200 |
| 2007-10-12 | 2007-10-10 | 12.900 | 339,000 | -8,000 | 0.21% | 4,373,100 |
| 2007-10-11 | 2007-10-09 | 12.400 | 347,000 | +4,000 | 0.22% | 4,302,800 |
| 2007-10-10 | 2007-10-08 | 12.100 | 343,000 | -1,000 | 0.21% | 4,150,300 |
| 2007-10-09 | 2007-10-05 | 13.100 | 344,000 | +3,000 | 0.22% | 4,506,400 |
| 2007-10-08 | 2007-10-04 | 11.500 | 341,000 | -11,000 | 0.21% | 3,921,500 |
| 2007-10-05 | 2007-10-03 | 12.100 | 352,000 | +4,000 | 0.22% | 4,259,200 |
| 2007-10-04 | 2007-10-02 | 12.900 | 348,000 | +3,000 | 0.22% | 4,489,200 |
| 2007-10-03 | 2007-09-28 | 13.200 | 345,000 | -10,000 | 0.22% | 4,554,000 |
| 2007-10-02 | 2007-09-27 | 13.100 | 355,000 | +33,000 | 0.22% | 4,650,500 |
| 2007-09-28 | 2007-09-25 | 13.000 | 322,000 | +15,000 | 0.20% | 4,186,000 |
| 2007-09-27 | 2007-09-24 | 13.500 | 307,000 | +2,000 | 0.19% | 4,144,500 |
| 2007-09-25 | 2007-09-21 | 14.000 | 305,000 | -36,000 | 0.19% | 4,270,000 |
| 2007-09-24 | 2007-09-20 | 15.500 | 341,000 | +12,000 | 0.21% | 5,285,500 |
| 2007-09-21 | 2007-09-19 | 15.100 | 329,000 | -24,000 | 0.21% | 4,967,900 |
| 2007-09-20 | 2007-09-18 | 16.200 | 353,000 | -10,000 | 0.22% | 5,718,600 |
| 2007-09-19 | 2007-09-17 | 16.800 | 363,000 | +1,000 | 0.23% | 6,098,400 |
| 2007-09-18 | 2007-09-14 | 17.300 | 362,000 | +22,000 | 0.23% | 6,262,600 |
| 2007-09-17 | 2007-09-13 | 17.100 | 340,000 | -17,000 | 0.21% | 5,814,000 |
| 2007-09-14 | 2007-09-12 | 17.600 | 357,000 | -4,000 | 0.22% | 6,283,200 |
| 2007-09-13 | 2007-09-11 | 17.800 | 361,000 | +48,000 | 0.23% | 6,425,800 |
| 2007-09-11 | 2007-09-07 | 16.600 | 313,000 | +18,000 | 0.20% | 5,195,800 |
| 2007-09-10 | 2007-09-06 | 18.100 | 295,000 | -5,000 | 0.18% | 5,339,500 |
| 2007-09-07 | 2007-09-05 | 13.400 | 300,000 | +18,000 | 0.19% | 4,020,000 |
| 2007-09-06 | 2007-09-04 | 14.800 | 282,000 | +16,000 | 0.18% | 4,173,600 |
| 2007-09-05 | 2007-09-03 | 15.600 | 266,000 | -44,000 | 0.17% | 4,149,600 |
| 2007-09-04 | 2007-08-31 | 16.700 | 310,000 | +51,000 | 0.19% | 5,177,000 |
| 2007-09-03 | 2007-08-30 | 16.600 | 259,000 | -4,000 | 0.16% | 4,299,400 |
| 2007-08-30 | 2007-08-28 | 16.800 | 263,000 | -28,000 | 0.16% | 4,418,400 |
| 2007-08-28 | 2007-08-24 | 17.400 | 291,000 | +25,000 | 0.18% | 5,063,400 |
| 2007-08-27 | 2007-08-23 | 18.100 | 266,000 | +13,000 | 0.17% | 4,814,600 |
| 2007-08-24 | 2007-08-22 | 17.400 | 253,000 | +16,000 | 0.16% | 4,402,200 |
| 2007-08-23 | 2007-08-21 | 16.900 | 237,000 | -14,000 | 0.15% | 4,005,300 |
| 2007-08-22 | 2007-08-20 | 17.900 | 251,000 | -32,000 | 0.16% | 4,492,900 |
| 2007-08-21 | 2007-08-17 | 16.500 | 283,000 | -26,000 | 0.18% | 4,669,500 |
| 2007-08-20 | 2007-08-16 | 17.700 | 309,000 | -232,000 | 0.19% | 5,469,300 |
| 2007-08-17 | 2007-08-15 | 19.400 | 541,000 | +8,000 | 0.34% | 10,495,400 |
| 2007-08-16 | 2007-08-14 | 19.500 | 533,000 | -41,000 | 0.33% | 10,393,500 |
| 2007-08-15 | 2007-08-13 | 21.900 | 574,000 | +112,000 | 0.36% | 12,570,600 |
| 2007-08-14 | 2007-08-10 | 22.500 | 462,000 | +16,000 | 0.29% | 10,395,000 |
| 2007-08-13 | 2007-08-09 | 20.600 | 446,000 | +16,000 | 0.28% | 9,187,600 |
| 2007-08-10 | 2007-08-08 | 13.900 | 430,000 | -8,000 | 0.27% | 5,977,000 |
| 2007-08-09 | 2007-08-07 | 11.900 | 438,000 | -5,000 | 0.27% | 5,212,200 |
| 2007-08-08 | 2007-08-06 | 16.700 | 443,000 | -6,000 | 0.28% | 7,398,100 |
| 2007-08-07 | 2007-08-03 | 25.300 | 449,000 | +2,000 | 0.28% | 11,359,700 |
| 2007-08-06 | 2007-08-02 | 24.600 | 447,000 | +5,000 | 0.28% | 10,996,200 |
| 2007-08-03 | 2007-08-01 | 31.100 | 442,000 | +8,000 | 0.28% | 13,746,200 |
| 2007-08-02 | 2007-07-31 | 32.700 | 434,000 | +5,000 | 0.27% | 14,191,800 |
| 2007-08-01 | 2007-07-30 | 31.800 | 429,000 | +42,000 | 0.27% | 13,642,200 |
| 2007-07-31 | 2007-07-27 | 31.400 | 387,000 | +10,000 | 0.24% | 12,151,800 |
| 2007-07-30 | 2007-07-26 | 33.400 | 377,000 | +31,000 | 0.29% | 12,591,800 |
| 2007-07-27 | 2007-07-25 | 34.400 | 346,000 | -33,000 | 0.27% | 11,902,400 |
| 2007-07-26 | 2007-07-24 | 35.300 | 379,000 | -12,000 | 0.29% | 13,378,700 |
| 2007-07-25 | 2007-07-23 | 37.300 | 391,000 | +9,000 | 0.30% | 14,584,300 |
| 2007-07-24 | 2007-07-20 | 32.600 | 382,000 | +1,000 | 0.29% | 12,453,200 |
| 2007-07-23 | 2007-07-19 | 32.600 | 381,000 | +69,000 | 0.29% | 12,420,600 |
| 2007-07-20 | 2007-07-18 | 31.100 | 312,000 | -9,000 | 0.24% | 9,703,200 |
| 2007-07-19 | 2007-07-17 | 32.900 | 321,000 | +10,000 | 0.25% | 10,560,900 |
| 2007-07-18 | 2007-07-16 | 33.900 | 311,000 | -5,000 | 0.24% | 10,542,900 |
| 2007-07-17 | 2007-07-13 | 34.200 | 316,000 | +1,000 | 0.24% | 10,807,200 |
| 2007-07-16 | 2007-07-12 | 35.300 | 315,000 | -17,000 | 0.24% | 11,119,500 |
| 2007-07-13 | 2007-07-11 | 33.800 | 332,000 | +4,000 | 0.26% | 11,221,600 |
| 2007-07-12 | 2007-07-10 | 32.000 | 328,000 | +9,000 | 0.25% | 10,496,000 |
| 2007-07-11 | 2007-07-09 | 36.900 | 319,000 | +40,000 | 0.25% | 11,771,100 |
| 2007-07-09 | 2007-07-05 | 31.000 | 279,000 | -39,000 | 0.21% | 8,649,000 |
| 2007-06-26 | 2007-06-22 | 17.100 | 318,000 | 0.28% | 5,437,800 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy