History of CCASS shareholding
Participant: NANYANG COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.840 | 74,500 | +0 | 0.07% | 286,080 |
| 2025-10-13 | 2025-10-09 | 3.920 | 74,500 | +0 | 0.07% | 292,040 |
| 2025-10-10 | 2025-10-08 | 4.060 | 74,500 | +0 | 0.07% | 302,470 |
| 2025-10-09 | 2025-10-06 | 4.150 | 74,500 | +0 | 0.07% | 309,175 |
| 2025-10-08 | 2025-10-03 | 4.020 | 74,500 | +0 | 0.07% | 299,490 |
| 2025-10-06 | 2025-10-02 | 3.970 | 74,500 | +0 | 0.07% | 295,765 |
| 2025-10-03 | 2025-09-30 | 4.050 | 74,500 | +0 | 0.07% | 301,725 |
| 2025-10-02 | 2025-09-29 | 4.100 | 74,500 | +0 | 0.07% | 305,450 |
| 2025-09-30 | 2025-09-26 | 4.160 | 74,500 | +0 | 0.07% | 309,920 |
| 2025-09-29 | 2025-09-25 | 4.190 | 74,500 | +0 | 0.07% | 312,155 |
| 2025-09-26 | 2025-09-24 | 4.190 | 74,500 | +0 | 0.07% | 312,155 |
| 2025-09-25 | 2025-09-23 | 4.140 | 74,500 | +0 | 0.07% | 308,430 |
| 2025-09-24 | 2025-09-22 | 4.300 | 74,500 | +0 | 0.07% | 320,350 |
| 2025-09-23 | 2025-09-19 | 4.260 | 74,500 | +0 | 0.07% | 317,370 |
| 2025-09-22 | 2025-09-18 | 4.250 | 74,500 | +0 | 0.07% | 316,625 |
| 2025-09-19 | 2025-09-17 | 4.260 | 74,500 | +0 | 0.07% | 317,370 |
| 2025-09-18 | 2025-09-16 | 4.130 | 74,500 | +0 | 0.07% | 307,685 |
| 2025-09-17 | 2025-09-15 | 4.200 | 74,500 | +0 | 0.07% | 312,900 |
| 2025-09-16 | 2025-09-12 | 4.370 | 74,500 | +0 | 0.07% | 325,565 |
| 2025-09-15 | 2025-09-11 | 4.380 | 74,500 | +0 | 0.07% | 326,310 |
| 2025-09-12 | 2025-09-10 | 4.300 | 74,500 | +0 | 0.07% | 320,350 |
| 2025-09-11 | 2025-09-09 | 4.280 | 74,500 | +0 | 0.07% | 318,860 |
| 2025-09-10 | 2025-09-08 | 4.260 | 74,500 | +0 | 0.07% | 317,370 |
| 2025-09-09 | 2025-09-05 | 4.320 | 74,500 | +0 | 0.07% | 321,840 |
| 2025-09-08 | 2025-09-04 | 4.350 | 74,500 | +0 | 0.07% | 324,075 |
| 2025-09-05 | 2025-09-03 | 4.340 | 74,500 | +0 | 0.07% | 323,330 |
| 2025-09-04 | 2025-09-02 | 4.230 | 74,500 | +0 | 0.07% | 315,135 |
| 2025-09-03 | 2025-09-01 | 4.360 | 74,500 | +0 | 0.07% | 324,820 |
| 2025-09-02 | 2025-08-29 | 4.230 | 74,500 | +0 | 0.07% | 315,135 |
| 2025-09-01 | 2025-08-28 | 4.200 | 74,500 | +0 | 0.07% | 312,900 |
| 2025-08-29 | 2025-08-27 | 4.320 | 74,500 | +0 | 0.07% | 321,840 |
| 2025-08-28 | 2025-08-26 | 4.360 | 74,500 | +0 | 0.07% | 324,820 |
| 2025-08-27 | 2025-08-25 | 4.360 | 74,500 | +0 | 0.07% | 324,820 |
| 2025-08-26 | 2025-08-22 | 4.360 | 74,500 | +0 | 0.07% | 324,820 |
| 2025-08-25 | 2025-08-21 | 4.370 | 74,500 | +0 | 0.07% | 325,565 |
| 2025-08-22 | 2025-08-20 | 4.490 | 74,500 | +0 | 0.07% | 334,505 |
| 2025-08-21 | 2025-08-19 | 4.100 | 74,500 | +0 | 0.07% | 305,450 |
| 2025-08-20 | 2025-08-18 | 4.100 | 74,500 | +0 | 0.07% | 305,450 |
| 2025-08-19 | 2025-08-15 | 4.160 | 74,500 | +0 | 0.07% | 309,920 |
| 2025-08-18 | 2025-08-14 | 4.300 | 74,500 | +0 | 0.07% | 320,350 |
| 2025-08-15 | 2025-08-13 | 4.200 | 74,500 | +0 | 0.07% | 312,900 |
| 2025-08-14 | 2025-08-12 | 4.300 | 74,500 | +0 | 0.07% | 320,350 |
| 2025-08-13 | 2025-08-11 | 4.300 | 74,500 | +0 | 0.07% | 320,350 |
| 2025-08-12 | 2025-08-08 | 4.340 | 74,500 | +0 | 0.07% | 323,330 |
| 2025-08-11 | 2025-08-07 | 4.200 | 74,500 | +0 | 0.07% | 312,900 |
| 2025-08-08 | 2025-08-06 | 4.140 | 74,500 | +0 | 0.07% | 308,430 |
| 2025-08-07 | 2025-08-05 | 4.190 | 74,500 | +0 | 0.07% | 312,155 |
| 2025-08-06 | 2025-08-04 | 4.120 | 74,500 | +0 | 0.07% | 306,940 |
| 2025-08-05 | 2025-08-01 | 4.230 | 74,500 | +0 | 0.07% | 315,135 |
| 2025-08-04 | 2025-07-31 | 4.220 | 74,500 | +0 | 0.07% | 314,390 |
| 2025-08-01 | 2025-07-30 | 4.290 | 74,500 | +0 | 0.07% | 319,605 |
| 2025-07-31 | 2025-07-29 | 4.150 | 74,500 | +0 | 0.07% | 309,175 |
| 2025-07-30 | 2025-07-28 | 4.250 | 74,500 | +0 | 0.07% | 316,625 |
| 2025-07-29 | 2025-07-25 | 4.290 | 74,500 | +0 | 0.07% | 319,605 |
| 2025-07-28 | 2025-07-24 | 4.180 | 74,500 | +0 | 0.07% | 311,410 |
| 2025-07-25 | 2025-07-23 | 4.470 | 74,500 | +0 | 0.07% | 333,015 |
| 2025-07-24 | 2025-07-22 | 4.290 | 74,500 | +0 | 0.07% | 319,605 |
| 2025-07-23 | 2025-07-21 | 4.440 | 74,500 | +0 | 0.07% | 330,780 |
| 2025-07-22 | 2025-07-18 | 4.490 | 74,500 | +0 | 0.07% | 334,505 |
| 2025-07-21 | 2025-07-17 | 4.440 | 74,500 | +0 | 0.07% | 330,780 |
| 2025-07-18 | 2025-07-16 | 4.010 | 74,500 | +0 | 0.07% | 298,745 |
| 2025-07-17 | 2025-07-15 | 3.700 | 74,500 | +0 | 0.07% | 275,650 |
| 2025-07-16 | 2025-07-14 | 3.730 | 74,500 | +0 | 0.07% | 277,885 |
| 2025-07-15 | 2025-07-11 | 3.700 | 74,500 | +0 | 0.07% | 275,650 |
| 2025-07-14 | 2025-07-10 | 3.740 | 74,500 | +0 | 0.07% | 278,630 |
| 2025-07-11 | 2025-07-09 | 3.730 | 74,500 | +0 | 0.07% | 277,885 |
| 2025-07-10 | 2025-07-08 | 3.750 | 74,500 | +0 | 0.07% | 279,375 |
| 2025-07-09 | 2025-07-07 | 3.660 | 74,500 | +0 | 0.07% | 272,670 |
| 2025-07-08 | 2025-07-04 | 3.680 | 74,500 | +0 | 0.07% | 274,160 |
| 2025-07-07 | 2025-07-03 | 3.600 | 74,500 | +0 | 0.07% | 268,200 |
| 2025-07-04 | 2025-07-02 | 3.740 | 74,500 | +0 | 0.07% | 278,630 |
| 2025-07-03 | 2025-06-30 | 3.630 | 74,500 | +0 | 0.07% | 270,435 |
| 2025-07-02 | 2025-06-27 | 3.570 | 74,500 | +0 | 0.07% | 265,965 |
| 2025-06-30 | 2025-06-26 | 3.610 | 74,500 | +0 | 0.07% | 268,945 |
| 2025-06-27 | 2025-06-25 | 3.580 | 74,500 | +0 | 0.07% | 266,710 |
| 2025-06-26 | 2025-06-24 | 3.580 | 74,500 | +0 | 0.07% | 266,710 |
| 2025-06-25 | 2025-06-23 | 3.450 | 74,500 | +0 | 0.07% | 257,025 |
| 2025-06-24 | 2025-06-20 | 3.490 | 74,500 | +0 | 0.07% | 260,005 |
| 2025-06-23 | 2025-06-19 | 3.390 | 74,500 | +0 | 0.07% | 252,555 |
| 2025-06-20 | 2025-06-18 | 3.320 | 74,500 | +0 | 0.07% | 247,340 |
| 2025-06-19 | 2025-06-17 | 3.300 | 74,500 | +0 | 0.07% | 245,850 |
| 2025-06-18 | 2025-06-16 | 3.480 | 74,500 | +0 | 0.07% | 259,260 |
| 2025-06-17 | 2025-06-13 | 3.510 | 74,500 | +0 | 0.07% | 261,495 |
| 2025-06-16 | 2025-06-12 | 3.510 | 74,500 | +0 | 0.07% | 261,495 |
| 2025-06-13 | 2025-06-11 | 3.240 | 74,500 | +0 | 0.07% | 241,380 |
| 2025-06-12 | 2025-06-10 | 3.300 | 74,500 | +0 | 0.07% | 245,850 |
| 2025-06-11 | 2025-06-09 | 3.410 | 74,500 | +0 | 0.07% | 254,045 |
| 2025-06-10 | 2025-06-06 | 3.390 | 74,500 | +0 | 0.07% | 252,555 |
| 2025-06-09 | 2025-06-05 | 3.240 | 74,500 | +0 | 0.07% | 241,380 |
| 2025-06-06 | 2025-06-04 | 3.290 | 74,500 | +0 | 0.07% | 245,105 |
| 2025-06-05 | 2025-06-03 | 3.200 | 74,500 | +0 | 0.07% | 238,400 |
| 2025-06-04 | 2025-06-02 | 3.180 | 74,500 | +0 | 0.07% | 236,910 |
| 2025-06-03 | 2025-05-30 | 3.230 | 74,500 | +0 | 0.07% | 240,635 |
| 2025-06-02 | 2025-05-29 | 3.340 | 74,500 | +0 | 0.07% | 248,830 |
| 2025-05-30 | 2025-05-28 | 3.420 | 74,500 | +0 | 0.07% | 254,790 |
| 2025-05-29 | 2025-05-27 | 3.580 | 74,500 | +0 | 0.07% | 266,710 |
| 2025-05-28 | 2025-05-26 | 3.590 | 74,500 | +0 | 0.07% | 267,455 |
| 2025-05-27 | 2025-05-23 | 3.180 | 74,500 | +0 | 0.07% | 236,910 |
| 2025-05-26 | 2025-05-22 | 3.250 | 74,500 | +0 | 0.07% | 242,125 |
| 2025-05-23 | 2025-05-21 | 3.360 | 74,500 | +0 | 0.07% | 250,320 |
| 2025-05-22 | 2025-05-20 | 3.490 | 74,500 | +0 | 0.07% | 260,005 |
| 2025-05-21 | 2025-05-19 | 3.600 | 74,500 | +0 | 0.07% | 268,200 |
| 2025-05-20 | 2025-05-16 | 3.550 | 74,500 | +0 | 0.07% | 264,475 |
| 2025-05-19 | 2025-05-15 | 3.430 | 74,500 | +0 | 0.07% | 255,535 |
| 2025-05-16 | 2025-05-14 | 3.450 | 74,500 | +0 | 0.07% | 257,025 |
| 2025-05-15 | 2025-05-13 | 3.450 | 74,500 | +0 | 0.07% | 257,025 |
| 2025-05-14 | 2025-05-12 | 3.570 | 74,500 | +0 | 0.07% | 265,965 |
| 2025-05-13 | 2025-05-09 | 3.600 | 74,500 | +0 | 0.07% | 268,200 |
| 2025-05-12 | 2025-05-08 | 3.580 | 74,500 | +0 | 0.07% | 266,710 |
| 2025-05-09 | 2025-05-07 | 3.430 | 74,500 | +0 | 0.07% | 255,535 |
| 2025-05-08 | 2025-05-06 | 3.250 | 74,500 | +0 | 0.07% | 242,125 |
| 2025-05-07 | 2025-05-02 | 3.040 | 74,500 | +0 | 0.07% | 226,480 |
| 2025-05-06 | 2025-04-30 | 3.000 | 74,500 | +0 | 0.07% | 223,500 |
| 2025-05-02 | 2025-04-29 | 2.930 | 74,500 | +0 | 0.07% | 218,285 |
| 2025-04-30 | 2025-04-28 | 2.960 | 74,500 | +0 | 0.07% | 220,520 |
| 2025-04-29 | 2025-04-25 | 2.900 | 74,500 | +0 | 0.07% | 216,050 |
| 2025-04-28 | 2025-04-24 | 3.170 | 74,500 | +0 | 0.07% | 236,165 |
| 2025-04-25 | 2025-04-23 | 3.250 | 74,500 | +0 | 0.07% | 242,125 |
| 2025-04-24 | 2025-04-22 | 3.500 | 74,500 | +0 | 0.07% | 260,750 |
| 2025-04-23 | 2025-04-17 | 3.730 | 74,500 | +0 | 0.07% | 277,885 |
| 2025-04-22 | 2025-04-16 | 3.770 | 74,500 | +0 | 0.07% | 280,865 |
| 2025-04-17 | 2025-04-15 | 3.700 | 74,500 | +0 | 0.07% | 275,650 |
| 2025-04-16 | 2025-04-14 | 3.790 | 74,500 | +0 | 0.07% | 282,355 |
| 2025-04-15 | 2025-04-11 | 3.670 | 74,500 | +0 | 0.07% | 273,415 |
| 2025-04-14 | 2025-04-10 | 3.800 | 74,500 | +0 | 0.07% | 283,100 |
| 2025-04-11 | 2025-04-09 | 3.610 | 74,500 | +0 | 0.07% | 268,945 |
| 2025-04-10 | 2025-04-08 | 3.550 | 74,500 | +0 | 0.07% | 264,475 |
| 2025-04-09 | 2025-04-07 | 3.400 | 74,500 | +0 | 0.07% | 253,300 |
| 2025-04-08 | 2025-04-03 | 3.600 | 74,500 | +0 | 0.07% | 268,200 |
| 2025-04-07 | 2025-04-02 | 3.800 | 74,500 | +0 | 0.07% | 283,100 |
| 2025-04-03 | 2025-04-01 | 3.540 | 74,500 | +0 | 0.07% | 263,730 |
| 2025-04-02 | 2025-03-31 | 3.660 | 74,500 | +0 | 0.07% | 272,670 |
| 2025-04-01 | 2025-03-28 | 3.800 | 74,500 | +0 | 0.07% | 283,100 |
| 2025-03-31 | 2025-03-27 | 3.740 | 74,500 | +0 | 0.07% | 278,630 |
| 2025-03-28 | 2025-03-26 | 3.790 | 74,500 | +0 | 0.07% | 282,355 |
| 2025-03-27 | 2025-03-25 | 3.790 | 74,500 | +0 | 0.07% | 282,355 |
| 2025-03-26 | 2025-03-24 | 3.610 | 74,500 | +0 | 0.07% | 268,945 |
| 2025-03-25 | 2025-03-21 | 3.920 | 74,500 | +0 | 0.07% | 292,040 |
| 2025-03-24 | 2025-03-20 | 3.830 | 74,500 | +0 | 0.07% | 285,335 |
| 2025-03-21 | 2025-03-19 | 3.850 | 74,500 | +0 | 0.07% | 286,825 |
| 2025-03-20 | 2025-03-18 | 3.900 | 74,500 | +0 | 0.07% | 290,550 |
| 2025-03-19 | 2025-03-17 | 3.650 | 74,500 | +0 | 0.07% | 271,925 |
| 2025-03-18 | 2025-03-14 | 3.670 | 74,500 | +0 | 0.07% | 273,415 |
| 2025-03-17 | 2025-03-13 | 3.510 | 74,500 | +0 | 0.07% | 261,495 |
| 2025-03-14 | 2025-03-12 | 3.720 | 74,500 | +0 | 0.07% | 277,140 |
| 2025-03-13 | 2025-03-11 | 3.800 | 74,500 | +0 | 0.07% | 283,100 |
| 2025-03-12 | 2025-03-10 | 3.800 | 74,500 | +0 | 0.07% | 283,100 |
| 2025-03-11 | 2025-03-07 | 3.800 | 74,500 | +0 | 0.07% | 283,100 |
| 2025-03-10 | 2025-03-06 | 3.550 | 74,500 | +0 | 0.07% | 264,475 |
| 2025-03-07 | 2025-03-05 | 3.400 | 74,500 | +0 | 0.07% | 253,300 |
| 2025-03-06 | 2025-03-04 | 3.550 | 74,500 | +0 | 0.07% | 264,475 |
| 2025-03-05 | 2025-03-03 | 3.570 | 74,500 | +0 | 0.07% | 265,965 |
| 2025-03-04 | 2025-02-28 | 3.710 | 74,500 | +0 | 0.07% | 276,395 |
| 2025-03-03 | 2025-02-27 | 3.950 | 74,500 | +0 | 0.07% | 294,275 |
| 2025-02-28 | 2025-02-26 | 3.900 | 74,500 | +0 | 0.07% | 290,550 |
| 2025-02-27 | 2025-02-25 | 3.560 | 74,500 | +0 | 0.07% | 265,220 |
| 2025-02-26 | 2025-02-24 | 3.590 | 74,500 | +0 | 0.07% | 267,455 |
| 2025-02-25 | 2025-02-21 | 3.830 | 74,500 | +0 | 0.07% | 285,335 |
| 2025-02-24 | 2025-02-20 | 3.950 | 74,500 | +0 | 0.07% | 294,275 |
| 2025-02-21 | 2025-02-19 | 3.990 | 74,500 | +0 | 0.07% | 297,255 |
| 2025-02-20 | 2025-02-18 | 3.980 | 74,500 | +0 | 0.07% | 296,510 |
| 2025-02-19 | 2025-02-17 | 4.000 | 74,500 | +0 | 0.07% | 298,000 |
| 2025-02-18 | 2025-02-14 | 4.500 | 74,500 | +0 | 0.07% | 335,250 |
| 2025-02-17 | 2025-02-13 | 4.340 | 74,500 | +0 | 0.07% | 323,330 |
| 2025-02-14 | 2025-02-12 | 4.390 | 74,500 | +0 | 0.07% | 327,055 |
| 2025-02-13 | 2025-02-11 | 4.210 | 74,500 | +0 | 0.07% | 313,645 |
| 2025-02-12 | 2025-02-10 | 4.250 | 74,500 | -6,500 | 0.07% | 316,625 |
| 2024-09-11 | 2024-09-09 | 2.600 | 81,000 | -4,500 | 0.08% | 210,600 |
| 2024-05-08 | 2024-05-06 | 1.220 | 85,500 | -10,500 | 0.08% | 104,310 |
| 2023-01-10 | 2023-01-06 | 0.194 | 96,000 | +6,500 | 0.09% | 18,624 |
| 2022-07-20 | 2022-07-18 | 0.234 | 89,500 | -10,000 | 0.09% | 20,943 |
| 2022-07-18 | 2022-07-14 | 0.230 | 99,500 | +10,000 | 0.10% | 22,885 |
| 2022-07-11 | 2022-07-07 | 0.260 | 89,500 | -20,000 | 0.09% | 23,270 |
| 2022-07-08 | 2022-07-06 | 0.260 | 109,500 | +20,000 | 0.11% | 28,470 |
| 2022-04-14 | 2022-04-12 | 0.315 | 89,500 | -20,000 | 0.09% | 28,192 |
| 2022-04-12 | 2022-04-08 | 0.285 | 109,500 | +20,000 | 0.11% | 31,207 |
| 2022-02-21 | 2022-02-17 | 0.250 | 89,500 | -150,000 | 0.09% | 22,375 |
| 2022-02-16 | 2022-02-14 | 0.270 | 239,500 | -150,000 | 0.23% | 64,665 |
| 2022-01-13 | 2022-01-11 | 0.230 | 389,500 | +100,000 | 0.38% | 89,585 |
| 2022-01-05 | 2022-01-03 | 0.230 | 289,500 | -26,000 | 0.28% | 66,585 |
| 2022-01-04 | 2021-12-31 | 0.250 | 315,500 | +126,000 | 0.31% | 78,875 |
| 2021-12-10 | 2021-12-08 | 0.320 | 189,500 | +100,000 | 0.18% | 60,640 |
| 2021-08-27 | 2021-08-25 | 0.720 | 89,500 | -500 | 0.10% | 64,440 |
| 2021-01-28 | 2021-01-26 | 0.920 | 90,000 | -2,500 | 0.11% | 82,800 |
| 2020-09-03 | 2020-09-01 | 0.610 | 92,500 | +2,000 | 0.11% | 56,425 |
| 2019-12-09 | 2019-12-05 | 0.810 | 90,500 | -500 | 0.11% | 73,305 |
| 2019-09-05 | 2019-09-03 | 1.100 | 91,000 | -250 | 0.11% | 100,100 |
| 2019-01-02 | 2018-12-27 | 1.640 | 91,250 | +2,000 | 0.11% | 149,650 |
| 2018-10-30 | 2018-10-26 | 1.600 | 89,250 | -3,500 | 0.10% | 142,800 |
| 2018-08-01 | 2018-07-30 | 2.320 | 92,750 | -50 | 0.11% | 215,180 |
| 2018-05-15 | 2018-05-11 | 2.560 | 92,800 | -87,500 | 0.11% | 237,568 |
| 2018-03-01 | 2018-02-27 | 2.680 | 180,300 | -7,500 | 0.21% | 483,204 |
| 2018-02-09 | 2018-02-07 | 2.640 | 187,800 | +87,500 | 0.22% | 495,792 |
| 2017-11-27 | 2017-11-23 | 3.120 | 100,300 | -500 | 0.12% | 312,936 |
| 2017-11-17 | 2017-11-15 | 3.560 | 100,800 | -500 | 0.12% | 358,848 |
| 2017-11-10 | 2017-11-08 | 3.720 | 101,300 | -500 | 0.12% | 376,836 |
| 2017-10-26 | 2017-10-24 | 3.520 | 101,800 | +1,500 | 0.12% | 358,336 |
| 2017-10-24 | 2017-10-20 | 3.760 | 100,300 | -250 | 0.12% | 377,128 |
| 2017-06-19 | 2017-06-15 | 3.080 | 100,550 | +5,000 | 0.12% | 309,694 |
| 2017-02-17 | 2017-02-15 | 6.000 | 95,550 | -2,000 | 0.11% | 573,300 |
| 2017-02-02 | 2017-01-27 | 6.720 | 97,550 | +2,000 | 0.11% | 655,536 |
| 2017-01-24 | 2017-01-20 | 6.400 | 95,550 | +3,500 | 0.11% | 611,520 |
| 2017-01-10 | 2017-01-06 | 7.000 | 92,050 | -3,500 | 0.11% | 644,350 |
| 2016-11-15 | 2016-11-11 | 6.080 | 95,550 | +3,500 | 0.11% | 580,944 |
| 2016-11-02 | 2016-10-31 | 6.000 | 92,050 | +2,500 | 0.11% | 552,300 |
| 2016-10-12 | 2016-10-07 | 6.160 | 89,550 | -5,000 | 0.10% | 551,628 |
| 2016-09-29 | 2016-09-27 | 5.640 | 94,550 | -14,500 | 0.11% | 533,262 |
| 2016-09-26 | 2016-09-22 | 5.520 | 109,050 | -100 | 0.13% | 601,956 |
| 2016-08-18 | 2016-08-16 | 6.000 | 109,150 | -1,000 | 0.13% | 654,900 |
| 2016-08-05 | 2016-08-03 | 6.000 | 110,150 | -2,500 | 0.13% | 660,900 |
| 2016-08-04 | 2016-08-01 | 6.000 | 112,650 | +7,500 | 0.13% | 675,900 |
| 2016-06-16 | 2016-06-14 | 7.680 | 105,150 | -4,500 | 0.12% | 807,552 |
| 2016-05-20 | 2016-05-18 | 8.480 | 109,650 | -17,000 | 0.13% | 929,832 |
| 2016-05-06 | 2016-05-04 | 8.800 | 126,650 | -1,500 | 0.15% | 1,114,520 |
| 2016-04-22 | 2016-04-20 | 8.800 | 128,150 | -8,000 | 0.15% | 1,127,720 |
| 2016-03-23 | 2016-03-21 | 8.600 | 136,150 | -5,000 | 0.16% | 1,170,890 |
| 2016-03-21 | 2016-03-17 | 7.960 | 141,150 | -5,000 | 0.17% | 1,123,554 |
| 2016-03-18 | 2016-03-16 | 7.880 | 146,150 | +30,000 | 0.17% | 1,151,662 |
| 2016-03-16 | 2016-03-14 | 8.360 | 116,150 | +5,000 | 0.14% | 971,014 |
| 2016-03-15 | 2016-03-11 | 8.800 | 111,150 | +2,500 | 0.13% | 978,120 |
| 2016-03-11 | 2016-03-09 | 8.560 | 108,650 | +5,000 | 0.13% | 930,044 |
| 2016-02-24 | 2016-02-22 | 11.400 | 103,650 | -3,500 | 0.12% | 1,181,610 |
| 2016-02-23 | 2016-02-19 | 11.200 | 107,150 | +1,500 | 0.13% | 1,200,080 |
| 2016-02-22 | 2016-02-18 | 11.800 | 105,650 | +1,500 | 0.12% | 1,246,670 |
| 2016-02-19 | 2016-02-17 | 12.000 | 104,150 | +7,000 | 0.12% | 1,249,800 |
| 2016-02-18 | 2016-02-16 | 11.600 | 97,150 | -6,500 | 0.11% | 1,126,940 |
| 2016-02-17 | 2016-02-15 | 11.000 | 103,650 | +1,000 | 0.12% | 1,140,150 |
| 2016-02-16 | 2016-02-12 | 10.200 | 102,650 | +1,500 | 0.12% | 1,047,030 |
| 2016-02-15 | 2016-02-11 | 11.200 | 101,150 | +9,000 | 0.12% | 1,132,880 |
| 2016-01-22 | 2016-01-20 | 9.480 | 92,150 | +2,500 | 0.11% | 873,582 |
| 2015-12-30 | 2015-12-28 | 9.840 | 89,650 | -1,000 | 0.10% | 882,156 |
| 2015-12-28 | 2015-12-22 | 9.880 | 90,650 | -4,000 | 0.11% | 895,622 |
| 2015-12-22 | 2015-12-18 | 10.400 | 94,650 | -3,750 | 0.11% | 984,360 |
| 2015-12-15 | 2015-12-11 | 10.600 | 98,400 | +5,000 | 0.12% | 1,043,040 |
| 2015-12-14 | 2015-12-10 | 11.200 | 93,400 | +2,000 | 0.11% | 1,046,080 |
| 2015-12-11 | 2015-12-09 | 13.800 | 91,400 | -2,000 | 0.11% | 1,261,320 |
| 2015-12-10 | 2015-12-08 | 13.800 | 93,400 | -5,000 | 0.11% | 1,288,920 |
| 2015-12-07 | 2015-12-03 | 11.000 | 98,400 | -1,500 | 0.12% | 1,082,400 |
| 2015-10-09 | 2015-10-07 | 9.920 | 99,900 | -1,000 | 0.12% | 991,008 |
| 2015-09-17 | 2015-09-15 | 9.400 | 100,900 | +1,000 | 0.12% | 948,460 |
| 2015-08-27 | 2015-08-25 | 8.200 | 99,900 | +500 | 0.12% | 819,180 |
| 2015-07-10 | 2015-07-08 | 8.000 | 99,400 | +500 | 0.12% | 795,200 |
| 2015-07-09 | 2015-07-07 | 9.320 | 98,900 | +500 | 0.12% | 921,748 |
| 2015-07-08 | 2015-07-06 | 9.800 | 98,400 | +4,000 | 0.12% | 964,320 |
| 2015-07-03 | 2015-06-30 | 13.800 | 94,400 | +500 | 0.11% | 1,302,720 |
| 2015-06-30 | 2015-06-26 | 14.200 | 93,900 | +5,000 | 0.11% | 1,333,380 |
| 2015-06-29 | 2015-06-25 | 15.200 | 88,900 | -2,250 | 0.10% | 1,351,280 |
| 2015-06-24 | 2015-06-22 | 14.800 | 91,150 | +2,500 | 0.11% | 1,349,020 |
| 2015-06-22 | 2015-06-18 | 15.400 | 88,650 | +1,000 | 0.10% | 1,365,210 |
| 2015-06-16 | 2015-06-12 | 16.000 | 87,650 | -1,750 | 0.10% | 1,402,400 |
| 2015-06-10 | 2015-06-08 | 16.400 | 89,400 | -5,000 | 0.11% | 1,466,160 |
| 2015-06-09 | 2015-06-05 | 17.600 | 94,400 | +1,500 | 0.12% | 1,661,440 |
| 2015-06-05 | 2015-06-03 | 14.400 | 92,900 | -2,000 | 0.12% | 1,337,760 |
| 2015-06-04 | 2015-06-02 | 12.600 | 94,900 | +2,000 | 0.12% | 1,195,740 |
| 2015-06-03 | 2015-06-01 | 13.000 | 92,900 | -7,500 | 0.12% | 1,207,700 |
| 2015-06-02 | 2015-05-29 | 12.000 | 100,400 | -2,500 | 0.12% | 1,204,800 |
| 2015-05-29 | 2015-05-27 | 11.800 | 102,900 | +1,000 | 0.13% | 1,214,220 |
| 2015-05-28 | 2015-05-26 | 11.600 | 101,900 | +1,000 | 0.13% | 1,182,040 |
| 2015-05-27 | 2015-05-22 | 11.800 | 100,900 | +2,500 | 0.13% | 1,190,620 |
| 2015-05-21 | 2015-05-19 | 12.400 | 98,400 | +5,000 | 0.12% | 1,220,160 |
| 2015-05-20 | 2015-05-18 | 12.000 | 93,400 | -3,000 | 0.12% | 1,120,800 |
| 2015-04-29 | 2015-04-27 | 13.600 | 96,400 | +5,000 | 0.12% | 1,311,040 |
| 2015-04-27 | 2015-04-23 | 13.000 | 91,400 | -18,250 | 0.11% | 1,188,200 |
| 2015-04-24 | 2015-04-22 | 11.000 | 109,650 | -2,500 | 0.14% | 1,206,150 |
| 2015-04-22 | 2015-04-20 | 10.600 | 112,150 | +10,500 | 0.14% | 1,188,790 |
| 2015-04-20 | 2015-04-16 | 11.400 | 101,650 | +2,000 | 0.13% | 1,158,810 |
| 2015-04-16 | 2015-04-14 | 12.200 | 99,650 | +1,500 | 0.12% | 1,215,730 |
| 2015-04-13 | 2015-04-09 | 12.400 | 98,150 | -4,500 | 0.12% | 1,217,060 |
| 2015-04-10 | 2015-04-08 | 11.400 | 102,650 | -2,500 | 0.13% | 1,170,210 |
| 2015-04-01 | 2015-03-30 | 11.600 | 105,150 | +2,500 | 0.13% | 1,219,740 |
| 2015-03-13 | 2015-03-11 | 11.600 | 102,650 | -5,500 | 0.13% | 1,190,740 |
| 2015-03-12 | 2015-03-10 | 12.000 | 108,150 | -6,000 | 0.13% | 1,297,800 |
| 2015-02-17 | 2015-02-13 | 11.800 | 114,150 | +18,500 | 0.14% | 1,346,970 |
| 2015-02-13 | 2015-02-11 | 10.000 | 95,650 | -1,000 | 0.12% | 956,500 |
| 2015-02-02 | 2015-01-29 | 9.920 | 96,650 | +1,000 | 0.12% | 958,768 |
| 2015-01-23 | 2015-01-21 | 11.000 | 95,650 | -5,000 | 0.12% | 1,052,150 |
| 2015-01-02 | 2014-12-29 | 10.400 | 100,650 | -500 | 0.13% | 1,046,760 |
| 2014-11-25 | 2014-11-21 | 12.000 | 101,150 | -500 | 0.13% | 1,213,800 |
| 2014-11-21 | 2014-11-19 | 11.600 | 101,650 | +12,500 | 0.13% | 1,179,140 |
| 2014-10-30 | 2014-10-28 | 12.000 | 89,150 | +5,000 | 0.11% | 1,069,800 |
| 2014-10-28 | 2014-10-24 | 12.800 | 84,150 | +4,000 | 0.10% | 1,077,120 |
| 2014-10-22 | 2014-10-20 | 12.400 | 80,150 | +2,000 | 0.10% | 993,860 |
| 2014-10-13 | 2014-10-09 | 12.600 | 78,150 | -500 | 0.10% | 984,690 |
| 2014-10-06 | 2014-09-30 | 13.200 | 78,650 | +1,000 | 0.10% | 1,038,180 |
| 2014-09-30 | 2014-09-26 | 13.800 | 77,650 | -1,000 | 0.10% | 1,071,570 |
| 2014-09-26 | 2014-09-24 | 13.600 | 78,650 | -500 | 0.10% | 1,069,640 |
| 2014-09-24 | 2014-09-22 | 13.600 | 79,150 | +4,500 | 0.10% | 1,076,440 |
| 2014-09-10 | 2014-09-05 | 14.000 | 74,650 | -1,000 | 0.09% | 1,045,100 |
| 2014-09-01 | 2014-08-28 | 13.800 | 75,650 | -1,500 | 0.09% | 1,043,970 |
| 2014-08-06 | 2014-08-04 | 15.400 | 77,150 | -200 | 0.10% | 1,188,110 |
| 2014-05-15 | 2014-05-13 | 14.400 | 77,350 | -1,000 | 0.10% | 1,113,840 |
| 2014-04-30 | 2014-04-28 | 15.000 | 78,350 | -1,500 | 0.10% | 1,175,250 |
| 2014-04-25 | 2014-04-23 | 16.200 | 79,850 | -2,500 | 0.10% | 1,293,570 |
| 2014-03-31 | 2014-03-27 | 17.400 | 82,350 | -1,250 | 0.11% | 1,432,890 |
| 2014-03-26 | 2014-03-24 | 18.000 | 83,600 | +2,500 | 0.11% | 1,504,800 |
| 2014-03-18 | 2014-03-14 | 19.200 | 81,100 | -2,500 | 0.11% | 1,557,120 |
| 2014-03-14 | 2014-03-12 | 18.000 | 83,600 | +2,500 | 0.11% | 1,504,800 |
| 2014-03-13 | 2014-03-11 | 20.000 | 81,100 | -2,500 | 0.11% | 1,622,000 |
| 2014-03-06 | 2014-03-04 | 20.800 | 83,600 | -1,500 | 0.11% | 1,738,880 |
| 2014-03-04 | 2014-02-28 | 20.800 | 85,100 | -2,500 | 0.11% | 1,770,080 |
| 2014-03-03 | 2014-02-27 | 20.400 | 87,600 | -500 | 0.11% | 1,787,040 |
| 2014-02-25 | 2014-02-21 | 18.800 | 88,100 | -5,000 | 0.11% | 1,656,280 |
| 2014-02-21 | 2014-02-19 | 19.400 | 93,100 | -35,000 | 0.12% | 1,806,140 |
| 2014-02-20 | 2014-02-18 | 20.400 | 128,100 | +2,000 | 0.17% | 2,613,240 |
| 2014-02-18 | 2014-02-14 | 20.400 | 126,100 | +3,500 | 0.16% | 2,572,440 |
| 2014-02-17 | 2014-02-13 | 20.800 | 122,600 | -500 | 0.16% | 2,550,080 |
| 2014-02-14 | 2014-02-12 | 21.600 | 123,100 | +8,000 | 0.16% | 2,658,960 |
| 2014-02-13 | 2014-02-11 | 20.400 | 115,100 | -8,250 | 0.15% | 2,348,040 |
| 2014-02-12 | 2014-02-10 | 18.800 | 123,350 | -1,500 | 0.16% | 2,318,980 |
| 2014-02-11 | 2014-02-07 | 17.800 | 124,850 | +1,500 | 0.16% | 2,222,330 |
| 2014-02-05 | 2014-01-30 | 18.200 | 123,350 | -7,000 | 0.16% | 2,244,970 |
| 2014-01-29 | 2014-01-27 | 15.000 | 130,350 | -2,500 | 0.17% | 1,955,250 |
| 2014-01-28 | 2014-01-24 | 15.200 | 132,850 | -7,000 | 0.17% | 2,019,320 |
| 2014-01-24 | 2014-01-22 | 13.600 | 139,850 | -5,000 | 0.18% | 1,901,960 |
| 2014-01-16 | 2014-01-14 | 13.400 | 144,850 | -3,000 | 0.19% | 1,940,990 |
| 2014-01-15 | 2014-01-13 | 13.400 | 147,850 | -2,500 | 0.19% | 1,981,190 |
| 2014-01-14 | 2014-01-10 | 13.000 | 150,350 | -14,500 | 0.20% | 1,954,550 |
| 2014-01-13 | 2014-01-09 | 12.000 | 164,850 | -7,500 | 0.21% | 1,978,200 |
| 2013-12-30 | 2013-12-24 | 11.800 | 172,350 | -1,000 | 0.22% | 2,033,730 |
| 2013-12-27 | 2013-12-20 | 11.400 | 173,350 | +5,000 | 0.23% | 1,976,190 |
| 2013-12-23 | 2013-12-19 | 10.600 | 168,350 | +2,500 | 0.22% | 1,784,510 |
| 2013-12-20 | 2013-12-18 | 12.200 | 165,850 | +55,000 | 0.22% | 2,023,370 |
| 2013-12-11 | 2013-12-09 | 11.800 | 110,850 | -2,000 | 0.14% | 1,308,030 |
| 2013-12-06 | 2013-12-04 | 10.400 | 112,850 | -5,000 | 0.15% | 1,173,640 |
| 2013-12-05 | 2013-12-03 | 10.200 | 117,850 | -12,600 | 0.15% | 1,202,070 |
| 2013-12-03 | 2013-11-29 | 10.200 | 130,450 | -5,000 | 0.17% | 1,330,590 |
| 2013-11-27 | 2013-11-25 | 9.920 | 135,450 | -7,500 | 0.18% | 1,343,664 |
| 2013-11-20 | 2013-11-18 | 9.760 | 142,950 | -4,750 | 0.19% | 1,395,192 |
| 2013-11-19 | 2013-11-15 | 9.760 | 147,700 | -11,000 | 0.19% | 1,441,552 |
| 2013-11-15 | 2013-11-13 | 9.280 | 158,700 | -2,500 | 0.21% | 1,472,736 |
| 2013-11-11 | 2013-11-07 | 9.800 | 161,200 | -5,500 | 0.21% | 1,579,760 |
| 2013-10-25 | 2013-10-23 | 9.520 | 166,700 | -5,000 | 0.22% | 1,586,984 |
| 2013-10-24 | 2013-10-22 | 9.200 | 171,700 | -700 | 0.22% | 1,579,640 |
| 2013-10-22 | 2013-10-18 | 8.800 | 172,400 | -5,000 | 0.23% | 1,517,120 |
| 2013-10-16 | 2013-10-11 | 7.920 | 177,400 | -66,500 | 0.23% | 1,405,008 |
| 2013-10-09 | 2013-10-07 | 7.560 | 243,900 | -1,500 | 0.32% | 1,843,884 |
| 2013-09-03 | 2013-08-30 | 6.880 | 245,400 | -25,000 | 0.32% | 1,688,352 |
| 2013-08-30 | 2013-08-28 | 6.400 | 270,400 | -15,750 | 0.35% | 1,730,560 |
| 2013-08-22 | 2013-08-20 | 6.200 | 286,150 | -100 | 0.37% | 1,774,130 |
| 2013-08-15 | 2013-08-12 | 6.160 | 286,250 | -7,500 | 0.37% | 1,763,300 |
| 2013-07-12 | 2013-07-10 | 5.520 | 293,750 | -5,000 | 0.38% | 1,621,500 |
| 2013-05-31 | 2013-05-29 | 6.320 | 298,750 | -2,500 | 0.39% | 1,888,100 |
| 2013-05-29 | 2013-05-27 | 6.400 | 301,250 | +10,000 | 0.39% | 1,928,000 |
| 2013-05-21 | 2013-05-16 | 5.360 | 291,250 | -5,000 | 0.38% | 1,561,100 |
| 2013-05-20 | 2013-05-15 | 5.360 | 296,250 | -22,500 | 0.39% | 1,587,900 |
| 2013-05-15 | 2013-05-13 | 5.600 | 318,750 | -11,500 | 0.42% | 1,785,000 |
| 2013-05-13 | 2013-05-09 | 5.560 | 330,250 | +1,500 | 0.43% | 1,836,190 |
| 2013-04-25 | 2013-04-23 | 5.200 | 328,750 | -1,500 | 0.43% | 1,709,500 |
| 2013-04-18 | 2013-04-16 | 5.120 | 330,250 | -3,500 | 0.43% | 1,690,880 |
| 2013-04-02 | 2013-03-27 | 6.000 | 333,750 | +16,500 | 0.44% | 2,002,500 |
| 2013-03-25 | 2013-03-21 | 6.000 | 317,250 | -1,000 | 0.41% | 1,903,500 |
| 2013-03-20 | 2013-03-18 | 6.360 | 318,250 | +1,000 | 0.42% | 2,024,070 |
| 2013-03-18 | 2013-03-14 | 6.400 | 317,250 | -7,500 | 0.41% | 2,030,400 |
| 2013-03-15 | 2013-03-13 | 6.320 | 324,750 | -14,500 | 0.42% | 2,052,420 |
| 2013-03-13 | 2013-03-11 | 6.680 | 339,250 | -1,000 | 0.44% | 2,266,190 |
| 2013-03-07 | 2013-03-05 | 6.880 | 340,250 | +2,500 | 0.45% | 2,340,920 |
| 2013-03-06 | 2013-03-04 | 6.680 | 337,750 | +10,500 | 0.44% | 2,256,170 |
| 2013-03-05 | 2013-03-01 | 7.320 | 327,250 | +25,500 | 0.43% | 2,395,470 |
| 2013-03-04 | 2013-02-28 | 7.800 | 301,750 | +25,000 | 0.39% | 2,353,650 |
| 2013-02-27 | 2013-02-25 | 8.200 | 276,750 | +1,000 | 0.36% | 2,269,350 |
| 2013-02-21 | 2013-02-19 | 9.440 | 275,750 | +500 | 0.36% | 2,603,080 |
| 2013-02-20 | 2013-02-18 | 10.200 | 275,250 | +27,000 | 0.36% | 2,807,550 |
| 2013-02-15 | 2013-02-08 | 9.720 | 248,250 | +1,500 | 0.33% | 2,412,990 |
| 2013-02-14 | 2013-02-07 | 10.000 | 246,750 | +15,750 | 0.32% | 2,467,500 |
| 2013-02-07 | 2013-02-05 | 9.360 | 231,000 | +500 | 0.30% | 2,162,160 |
| 2013-02-06 | 2013-02-04 | 9.320 | 230,500 | -3,000 | 0.30% | 2,148,260 |
| 2013-01-22 | 2013-01-18 | 9.320 | 233,500 | -21,500 | 0.31% | 2,176,220 |
| 2013-01-11 | 2013-01-09 | 8.400 | 255,000 | +9,000 | 0.33% | 2,142,000 |
| 2013-01-10 | 2013-01-08 | 7.960 | 246,000 | +2,500 | 0.32% | 1,958,160 |
| 2013-01-09 | 2013-01-07 | 8.360 | 243,500 | +6,500 | 0.32% | 2,035,660 |
| 2013-01-07 | 2013-01-03 | 6.960 | 237,000 | +2,000 | 0.31% | 1,649,520 |
| 2012-12-10 | 2012-12-06 | 6.080 | 235,000 | -2,500 | 0.31% | 1,428,800 |
| 2012-12-07 | 2012-12-05 | 6.120 | 237,500 | -1,000 | 0.31% | 1,453,500 |
| 2012-11-26 | 2012-11-22 | 6.000 | 238,500 | -4,000 | 0.31% | 1,431,000 |
| 2012-11-16 | 2012-11-14 | 5.200 | 242,500 | +1,500 | 0.32% | 1,261,000 |
| 2012-11-07 | 2012-11-05 | 5.280 | 241,000 | +3,750 | 0.32% | 1,272,480 |
| 2012-11-06 | 2012-11-02 | 5.120 | 237,250 | -500 | 0.31% | 1,214,720 |
| 2012-10-15 | 2012-10-11 | 5.000 | 237,750 | +5,000 | 0.31% | 1,188,750 |
| 2012-10-10 | 2012-10-08 | 5.120 | 232,750 | +8,000 | 0.31% | 1,191,680 |
| 2012-10-09 | 2012-10-05 | 5.320 | 224,750 | -500 | 0.29% | 1,195,670 |
| 2012-10-05 | 2012-10-03 | 5.200 | 225,250 | -217,750 | 0.30% | 1,171,300 |
| 2012-09-19 | 2012-09-17 | 5.520 | 443,000 | +221,500 | 0.58% | 2,445,360 |
| 2012-09-17 | 2012-09-13 | 5.520 | 221,500 | -2,500 | 0.29% | 1,222,680 |
| 2012-09-14 | 2012-09-12 | 5.360 | 224,000 | +1,250 | 0.29% | 1,200,640 |
| 2012-09-13 | 2012-09-11 | 5.600 | 222,750 | +2,500 | 0.29% | 1,247,400 |
| 2012-09-12 | 2012-09-10 | 5.680 | 220,250 | +500 | 0.29% | 1,251,020 |
| 2012-09-11 | 2012-09-07 | 5.120 | 219,750 | -2,500 | 0.29% | 1,125,120 |
| 2012-09-05 | 2012-09-03 | 4.480 | 222,250 | +6,500 | 0.29% | 995,680 |
| 2012-08-31 | 2012-08-29 | 5.280 | 215,750 | -6,250 | 0.28% | 1,139,160 |
| 2012-08-30 | 2012-08-28 | 5.920 | 222,000 | +2,500 | 0.29% | 1,314,240 |
| 2012-08-20 | 2012-08-16 | 6.320 | 219,500 | +2,500 | 0.29% | 1,387,240 |
| 2012-08-13 | 2012-08-09 | 6.240 | 217,000 | -1,250 | 0.28% | 1,354,080 |
| 2012-08-09 | 2012-08-07 | 6.400 | 218,250 | +2,500 | 0.29% | 1,396,800 |
| 2012-08-06 | 2012-08-02 | 6.320 | 215,750 | -3,750 | 0.28% | 1,363,540 |
| 2012-07-31 | 2012-07-27 | 6.240 | 219,500 | -2,000 | 0.29% | 1,369,680 |
| 2012-07-23 | 2012-07-19 | 6.400 | 221,500 | +6,250 | 0.29% | 1,417,600 |
| 2012-07-19 | 2012-07-17 | 6.400 | 215,250 | +6,250 | 0.28% | 1,377,600 |
| 2012-07-18 | 2012-07-16 | 6.080 | 209,000 | +1,250 | 0.27% | 1,270,720 |
| 2012-07-13 | 2012-07-11 | 6.320 | 207,750 | +2,500 | 0.27% | 1,312,980 |
| 2012-07-09 | 2012-07-05 | 6.160 | 205,250 | +2,500 | 0.27% | 1,264,340 |
| 2012-07-06 | 2012-07-04 | 5.920 | 202,750 | -1,250 | 0.27% | 1,200,280 |
| 2012-07-05 | 2012-07-03 | 6.000 | 204,000 | +3,250 | 0.27% | 1,224,000 |
| 2012-07-04 | 2012-06-29 | 6.080 | 200,750 | -1,250 | 0.26% | 1,220,560 |
| 2012-06-14 | 2012-06-12 | 6.000 | 202,000 | +1,250 | 0.27% | 1,212,000 |
| 2012-06-07 | 2012-06-05 | 5.840 | 200,750 | -1,250 | 0.26% | 1,172,380 |
| 2012-06-06 | 2012-06-04 | 5.680 | 202,000 | +1,250 | 0.27% | 1,147,360 |
| 2012-05-31 | 2012-05-29 | 6.000 | 200,750 | +1,250 | 0.26% | 1,204,500 |
| 2012-05-24 | 2012-05-22 | 5.920 | 199,500 | -1,250 | 0.26% | 1,181,040 |
| 2012-05-14 | 2012-05-10 | 6.320 | 200,750 | -250 | 0.26% | 1,268,740 |
| 2012-05-04 | 2012-05-02 | 6.800 | 201,000 | +6,000 | 0.26% | 1,366,800 |
| 2012-05-02 | 2012-04-27 | 6.640 | 195,000 | +250 | 0.26% | 1,294,800 |
| 2012-04-26 | 2012-04-24 | 6.880 | 194,750 | -1,000 | 0.26% | 1,339,880 |
| 2012-04-12 | 2012-04-10 | 6.880 | 195,750 | -1,250 | 0.26% | 1,346,760 |
| 2012-04-03 | 2012-03-30 | 7.040 | 197,000 | +2,000 | 0.26% | 1,386,880 |
| 2012-04-02 | 2012-03-29 | 7.040 | 195,000 | +1,250 | 0.26% | 1,372,800 |
| 2012-03-22 | 2012-03-20 | 7.360 | 193,750 | -1,250 | 0.25% | 1,426,000 |
| 2012-03-21 | 2012-03-19 | 7.680 | 195,000 | -2,500 | 0.26% | 1,497,600 |
| 2012-03-16 | 2012-03-14 | 7.760 | 197,500 | -6,250 | 0.26% | 1,532,600 |
| 2012-03-13 | 2012-03-09 | 7.840 | 203,750 | +3,750 | 0.53% | 1,597,400 |
| 2012-03-12 | 2012-03-08 | 7.760 | 200,000 | -1,250 | 0.52% | 1,552,000 |
| 2012-03-09 | 2012-03-07 | 7.520 | 201,250 | -1,000 | 0.52% | 1,513,400 |
| 2012-03-05 | 2012-03-01 | 8.000 | 202,250 | +1,250 | 0.52% | 1,618,000 |
| 2012-02-29 | 2012-02-27 | 8.080 | 201,000 | -3,750 | 0.52% | 1,624,080 |
| 2012-02-28 | 2012-02-24 | 8.400 | 204,750 | +3,750 | 0.53% | 1,719,900 |
| 2012-02-23 | 2012-02-21 | 8.640 | 201,000 | +8,500 | 0.52% | 1,736,640 |
| 2012-02-17 | 2012-02-15 | 8.800 | 192,500 | +2,500 | 0.50% | 1,694,000 |
| 2012-02-13 | 2012-02-09 | 9.040 | 190,000 | +2,450 | 0.49% | 1,717,600 |
| 2012-02-09 | 2012-02-07 | 8.800 | 187,550 | +1,250 | 0.49% | 1,650,440 |
| 2012-02-08 | 2012-02-06 | 8.960 | 186,300 | -58,750 | 0.48% | 1,669,248 |
| 2012-02-07 | 2012-02-03 | 8.000 | 245,050 | +3,750 | 0.63% | 1,960,400 |
| 2012-02-06 | 2012-02-02 | 7.280 | 241,300 | +1,250 | 0.63% | 1,756,664 |
| 2012-02-02 | 2012-01-31 | 6.480 | 240,050 | -2,500 | 0.62% | 1,555,524 |
| 2012-02-01 | 2012-01-30 | 6.320 | 242,550 | +2,500 | 0.63% | 1,532,916 |
| 2012-01-31 | 2012-01-27 | 6.480 | 240,050 | -2,500 | 0.62% | 1,555,524 |
| 2012-01-27 | 2012-01-20 | 6.720 | 242,550 | -3,750 | 0.63% | 1,629,936 |
| 2012-01-16 | 2012-01-12 | 5.920 | 246,300 | +6,000 | 0.64% | 1,458,096 |
| 2012-01-13 | 2012-01-11 | 6.080 | 240,300 | +6,500 | 0.62% | 1,461,024 |
| 2012-01-05 | 2012-01-03 | 5.760 | 233,800 | +1,250 | 0.61% | 1,346,688 |
| 2012-01-03 | 2011-12-29 | 5.680 | 232,550 | +2,500 | 0.60% | 1,320,884 |
| 2011-12-15 | 2011-12-13 | 6.720 | 230,050 | +2,500 | 0.60% | 1,545,936 |
| 2011-12-07 | 2011-12-05 | 7.200 | 227,550 | +1,250 | 0.59% | 1,638,360 |
| 2011-12-05 | 2011-12-01 | 7.440 | 226,300 | +1,250 | 0.59% | 1,683,672 |
| 2011-12-01 | 2011-11-29 | 7.360 | 225,050 | +12,500 | 0.58% | 1,656,368 |
| 2011-11-30 | 2011-11-28 | 7.200 | 212,550 | +10,000 | 0.55% | 1,530,360 |
| 2011-11-29 | 2011-11-25 | 7.040 | 202,550 | +1,250 | 0.52% | 1,425,952 |
| 2011-11-28 | 2011-11-24 | 7.120 | 201,300 | +27,500 | 0.52% | 1,433,256 |
| 2011-11-24 | 2011-11-22 | 7.360 | 173,800 | -750 | 0.45% | 1,279,168 |
| 2011-11-22 | 2011-11-18 | 7.360 | 174,550 | +12,500 | 0.45% | 1,284,688 |
| 2011-11-21 | 2011-11-17 | 7.680 | 162,050 | +750 | 0.42% | 1,244,544 |
| 2011-11-18 | 2011-11-16 | 7.760 | 161,300 | +4,250 | 0.42% | 1,251,688 |
| 2011-11-17 | 2011-11-15 | 8.000 | 157,050 | -19,250 | 0.41% | 1,256,400 |
| 2011-11-16 | 2011-11-14 | 7.280 | 176,300 | +2,500 | 0.46% | 1,283,464 |
| 2011-11-11 | 2011-11-09 | 7.600 | 173,800 | +12,000 | 0.45% | 1,320,880 |
| 2011-11-10 | 2011-11-08 | 7.360 | 161,800 | -750 | 0.42% | 1,190,848 |
| 2011-11-08 | 2011-11-04 | 7.680 | 162,550 | +1,250 | 0.42% | 1,248,384 |
| 2011-11-04 | 2011-11-02 | 8.080 | 161,300 | -2,500 | 0.42% | 1,303,304 |
| 2011-11-03 | 2011-11-01 | 7.200 | 163,800 | +11,250 | 0.42% | 1,179,360 |
| 2011-11-02 | 2011-10-31 | 7.920 | 152,550 | +2,500 | 0.40% | 1,208,196 |
| 2011-10-31 | 2011-10-27 | 7.120 | 150,050 | -1,500 | 0.39% | 1,068,356 |
| 2011-10-28 | 2011-10-26 | 6.400 | 151,550 | +500 | 0.39% | 969,920 |
| 2011-10-21 | 2011-10-19 | 6.240 | 151,050 | +2,000 | 0.39% | 942,552 |
| 2011-10-13 | 2011-10-11 | 6.160 | 149,050 | -1,250 | 0.39% | 918,148 |
| 2011-10-11 | 2011-10-07 | 5.360 | 150,300 | +1,250 | 0.39% | 805,608 |
| 2011-10-07 | 2011-10-04 | 4.960 | 149,050 | -1,250 | 0.39% | 739,288 |
| 2011-09-27 | 2011-09-23 | 7.520 | 150,300 | -1,250 | 0.39% | 1,130,256 |
| 2011-08-24 | 2011-08-22 | 10.240 | 151,550 | -6,250 | 0.39% | 1,551,872 |
| 2011-08-17 | 2011-08-15 | 11.040 | 157,800 | -500 | 0.41% | 1,742,112 |
| 2011-08-03 | 2011-08-01 | 14.320 | 158,300 | +2,500 | 0.41% | 2,266,856 |
| 2011-07-29 | 2011-07-27 | 14.640 | 155,800 | -2,500 | 0.40% | 2,280,912 |
| 2011-07-27 | 2011-07-25 | 14.400 | 158,300 | +2,500 | 0.41% | 2,279,520 |
| 2011-07-25 | 2011-07-21 | 14.960 | 155,800 | -3,750 | 0.40% | 2,330,768 |
| 2011-07-20 | 2011-07-18 | 15.360 | 159,550 | -2,500 | 0.41% | 2,450,688 |
| 2011-07-15 | 2011-07-13 | 15.360 | 162,050 | +1,250 | 0.42% | 2,489,088 |
| 2011-07-14 | 2011-07-12 | 14.320 | 160,800 | -2,500 | 0.42% | 2,302,656 |
| 2011-07-13 | 2011-07-11 | 15.200 | 163,300 | -750 | 0.42% | 2,482,160 |
| 2011-07-12 | 2011-07-08 | 15.200 | 164,050 | +2,000 | 0.43% | 2,493,560 |
| 2011-07-11 | 2011-07-07 | 13.680 | 162,050 | +3,750 | 0.42% | 2,216,844 |
| 2011-07-05 | 2011-06-30 | 14.080 | 158,300 | -3,250 | 0.41% | 2,228,864 |
| 2011-06-30 | 2011-06-28 | 14.560 | 161,550 | +2,500 | 0.42% | 2,352,168 |
| 2011-06-24 | 2011-06-22 | 14.560 | 159,050 | -750 | 0.41% | 2,315,768 |
| 2011-06-23 | 2011-06-21 | 14.640 | 159,800 | +750 | 0.42% | 2,339,472 |
| 2011-06-20 | 2011-06-16 | 14.800 | 159,050 | -1,250 | 0.41% | 2,353,940 |
| 2011-06-16 | 2011-06-14 | 15.280 | 160,300 | -6,250 | 0.42% | 2,449,384 |
| 2011-06-14 | 2011-06-10 | 15.040 | 166,550 | -13,750 | 0.43% | 2,504,912 |
| 2011-06-07 | 2011-06-02 | 15.200 | 180,300 | -2,500 | 0.47% | 2,740,560 |
| 2011-06-03 | 2011-06-01 | 14.720 | 182,800 | +2,500 | 0.48% | 2,690,816 |
| 2011-05-27 | 2011-05-25 | 15.120 | 180,300 | +1,250 | 0.47% | 2,726,136 |
| 2011-05-23 | 2011-05-19 | 15.520 | 179,050 | +2,500 | 0.47% | 2,778,856 |
| 2011-05-20 | 2011-05-18 | 15.360 | 176,550 | +7,500 | 0.46% | 2,711,808 |
| 2011-05-19 | 2011-05-17 | 15.360 | 169,050 | -2,000 | 0.44% | 2,596,608 |
| 2011-05-17 | 2011-05-13 | 16.240 | 171,050 | -2,500 | 0.45% | 2,777,852 |
| 2011-05-12 | 2011-05-09 | 16.080 | 173,550 | -2,750 | 0.45% | 2,790,684 |
| 2011-05-11 | 2011-05-06 | 16.400 | 176,300 | -2,000 | 0.46% | 2,891,320 |
| 2011-05-09 | 2011-05-05 | 15.040 | 178,300 | +20,500 | 0.46% | 2,681,632 |
| 2011-05-06 | 2011-05-04 | 14.880 | 157,800 | +1,000 | 0.41% | 2,348,064 |
| 2011-05-05 | 2011-05-03 | 15.040 | 156,800 | +3,750 | 0.41% | 2,358,272 |
| 2011-05-04 | 2011-04-29 | 15.600 | 153,050 | +750 | 0.40% | 2,387,580 |
| 2011-05-03 | 2011-04-28 | 15.920 | 152,300 | +750 | 0.40% | 2,424,616 |
| 2011-04-29 | 2011-04-27 | 15.440 | 151,550 | +2,000 | 0.39% | 2,339,932 |
| 2011-04-28 | 2011-04-26 | 14.800 | 149,550 | +11,750 | 0.39% | 2,213,340 |
| 2011-04-20 | 2011-04-18 | 19.520 | 137,800 | +5,000 | 0.36% | 2,689,856 |
| 2011-04-19 | 2011-04-15 | 19.200 | 132,800 | +9,250 | 0.35% | 2,549,760 |
| 2011-04-18 | 2011-04-14 | 19.440 | 123,550 | +9,000 | 0.32% | 2,401,812 |
| 2011-04-15 | 2011-04-13 | 17.360 | 114,550 | -1,000 | 0.30% | 1,988,588 |
| 2011-04-13 | 2011-04-11 | 17.040 | 115,550 | -2,500 | 0.30% | 1,968,972 |
| 2011-04-12 | 2011-04-08 | 17.040 | 118,050 | -2,250 | 0.31% | 2,011,572 |
| 2011-04-08 | 2011-04-06 | 17.520 | 120,300 | -5,750 | 0.31% | 2,107,656 |
| 2011-04-07 | 2011-04-04 | 15.680 | 126,050 | +1,750 | 0.33% | 1,976,464 |
| 2011-04-06 | 2011-04-01 | 15.200 | 124,300 | +500 | 0.32% | 1,889,360 |
| 2011-04-04 | 2011-03-31 | 14.880 | 123,800 | -2,500 | 0.32% | 1,842,144 |
| 2011-04-01 | 2011-03-30 | 14.080 | 126,300 | +1,250 | 0.33% | 1,778,304 |
| 2011-03-31 | 2011-03-29 | 14.000 | 125,050 | -2,500 | 0.33% | 1,750,700 |
| 2011-03-30 | 2011-03-28 | 13.120 | 127,550 | +2,500 | 0.33% | 1,673,456 |
| 2011-03-29 | 2011-03-25 | 13.200 | 125,050 | -1,250 | 0.33% | 1,650,660 |
| 2011-02-16 | 2011-02-14 | 11.600 | 126,300 | +500 | 0.33% | 1,465,080 |
| 2011-01-18 | 2011-01-14 | 14.640 | 125,800 | -2,500 | 0.33% | 1,841,712 |
| 2011-01-11 | 2011-01-07 | 14.320 | 128,300 | +1,250 | 0.33% | 1,837,256 |
| 2011-01-05 | 2011-01-03 | 12.800 | 127,050 | -1,250 | 0.33% | 1,626,240 |
| 2010-12-23 | 2010-12-21 | 11.120 | 128,300 | +500 | 0.33% | 1,426,696 |
| 2010-12-22 | 2010-12-20 | 10.880 | 127,800 | -1,500 | 0.33% | 1,390,464 |
| 2010-12-20 | 2010-12-16 | 11.360 | 129,300 | +1,250 | 0.34% | 1,468,848 |
| 2010-12-17 | 2010-12-15 | 11.600 | 128,050 | +2,500 | 0.33% | 1,485,380 |
| 2010-12-07 | 2010-12-03 | 13.600 | 125,550 | -1,250 | 0.33% | 1,707,480 |
| 2010-12-03 | 2010-12-01 | 11.840 | 126,800 | -750 | 0.33% | 1,501,312 |
| 2010-11-30 | 2010-11-26 | 12.160 | 127,550 | -3,500 | 0.33% | 1,551,008 |
| 2010-11-29 | 2010-11-25 | 12.800 | 131,050 | +1,250 | 0.34% | 1,677,440 |
| 2010-11-24 | 2010-11-22 | 12.960 | 129,800 | +6,250 | 0.34% | 1,682,208 |
| 2010-11-23 | 2010-11-19 | 13.040 | 123,550 | +1,000 | 0.32% | 1,611,092 |
| 2010-11-22 | 2010-11-18 | 12.480 | 122,550 | -1,250 | 0.32% | 1,529,424 |
| 2010-11-19 | 2010-11-17 | 12.640 | 123,800 | -250 | 0.32% | 1,564,832 |
| 2010-11-18 | 2010-11-16 | 13.360 | 124,050 | -2,500 | 0.32% | 1,657,308 |
| 2010-11-15 | 2010-11-11 | 15.040 | 126,550 | +1,750 | 0.33% | 1,903,312 |
| 2010-11-09 | 2010-11-05 | 15.520 | 124,800 | -1,750 | 0.33% | 1,936,896 |
| 2010-11-04 | 2010-11-02 | 15.200 | 126,550 | -2,500 | 0.33% | 1,923,560 |
| 2010-11-03 | 2010-11-01 | 15.120 | 129,050 | +3,250 | 0.34% | 1,951,236 |
| 2010-11-02 | 2010-10-29 | 15.360 | 125,800 | +2,000 | 0.33% | 1,932,288 |
| 2010-10-29 | 2010-10-27 | 16.480 | 123,800 | -2,500 | 0.32% | 2,040,224 |
| 2010-10-28 | 2010-10-26 | 16.560 | 126,300 | +2,500 | 0.33% | 2,091,528 |
| 2010-10-26 | 2010-10-22 | 16.400 | 123,800 | -2,500 | 0.32% | 2,030,320 |
| 2010-10-14 | 2010-10-12 | 17.520 | 126,300 | +500 | 0.33% | 2,212,776 |
| 2010-10-12 | 2010-10-08 | 17.840 | 125,800 | -750 | 0.33% | 2,244,272 |
| 2010-10-08 | 2010-10-06 | 18.400 | 126,550 | -250 | 0.33% | 2,328,520 |
| 2010-10-07 | 2010-10-05 | 18.240 | 126,800 | -250 | 0.33% | 2,312,832 |
| 2010-10-04 | 2010-09-29 | 18.560 | 127,050 | -250 | 0.33% | 2,358,048 |
| 2010-09-30 | 2010-09-28 | 18.720 | 127,300 | +1,000 | 0.33% | 2,383,056 |
| 2010-09-22 | 2010-09-20 | 18.720 | 126,300 | -250 | 0.33% | 2,364,336 |
| 2010-09-20 | 2010-09-16 | 19.600 | 126,550 | +1,500 | 0.33% | 2,480,380 |
| 2010-09-17 | 2010-09-15 | 19.360 | 125,050 | -3,000 | 0.33% | 2,420,968 |
| 2010-09-15 | 2010-09-13 | 18.640 | 128,050 | -750 | 0.33% | 2,386,852 |
| 2010-09-13 | 2010-09-09 | 18.160 | 128,800 | +500 | 0.34% | 2,339,008 |
| 2010-09-03 | 2010-09-01 | 18.560 | 128,300 | +750 | 0.33% | 2,381,248 |
| 2010-09-02 | 2010-08-31 | 16.480 | 127,550 | +500 | 0.33% | 2,102,024 |
| 2010-09-01 | 2010-08-30 | 16.720 | 127,050 | -1,000 | 0.33% | 2,124,276 |
| 2010-08-31 | 2010-08-27 | 17.040 | 128,050 | +250 | 0.33% | 2,181,972 |
| 2010-08-24 | 2010-08-20 | 19.200 | 127,800 | +1,250 | 0.33% | 2,453,760 |
| 2010-08-19 | 2010-08-17 | 19.680 | 126,550 | -2,500 | 0.37% | 2,490,504 |
| 2010-08-18 | 2010-08-16 | 20.000 | 129,050 | -500 | 0.38% | 2,581,000 |
| 2010-08-16 | 2010-08-12 | 20.400 | 129,550 | +750 | 0.38% | 2,642,820 |
| 2010-08-13 | 2010-08-11 | 20.400 | 128,800 | +2,500 | 0.38% | 2,627,520 |
| 2010-08-10 | 2010-08-06 | 20.400 | 126,300 | +500 | 0.37% | 2,576,520 |
| 2010-08-09 | 2010-08-05 | 20.800 | 125,800 | -1,250 | 0.37% | 2,616,640 |
| 2010-08-02 | 2010-07-29 | 21.600 | 127,050 | +2,500 | 0.37% | 2,744,280 |
| 2010-07-30 | 2010-07-28 | 19.520 | 124,550 | -1,500 | 0.36% | 2,431,216 |
| 2010-07-29 | 2010-07-27 | 19.600 | 126,050 | +2,000 | 0.37% | 2,470,580 |
| 2010-07-27 | 2010-07-23 | 20.400 | 124,050 | +1,250 | 0.36% | 2,530,620 |
| 2010-07-26 | 2010-07-22 | 20.000 | 122,800 | +2,250 | 0.36% | 2,456,000 |
| 2010-07-23 | 2010-07-21 | 20.400 | 120,550 | +1,250 | 0.35% | 2,459,220 |
| 2010-07-22 | 2010-07-20 | 20.400 | 119,300 | +500 | 0.35% | 2,433,720 |
| 2010-07-21 | 2010-07-19 | 20.400 | 118,800 | -1,250 | 0.35% | 2,423,520 |
| 2010-07-20 | 2010-07-16 | 21.200 | 120,050 | +1,250 | 0.35% | 2,545,060 |
| 2010-07-19 | 2010-07-15 | 21.200 | 118,800 | +2,000 | 0.35% | 2,518,560 |
| 2010-07-14 | 2010-07-12 | 22.400 | 116,800 | +750 | 0.34% | 2,616,320 |
| 2010-07-06 | 2010-07-02 | 25.600 | 116,050 | +1,500 | 0.34% | 2,970,880 |
| 2010-07-05 | 2010-06-30 | 25.600 | 114,550 | -750 | 0.33% | 2,932,480 |
| 2010-06-30 | 2010-06-28 | 24.400 | 115,300 | -2,000 | 0.34% | 2,813,320 |
| 2010-06-28 | 2010-06-24 | 21.600 | 117,300 | -6,250 | 0.34% | 2,533,680 |
| 2010-06-25 | 2010-06-23 | 21.600 | 123,550 | -4,750 | 0.36% | 2,668,680 |
| 2010-06-24 | 2010-06-22 | 22.000 | 128,300 | -1,250 | 0.38% | 2,822,600 |
| 2010-06-21 | 2010-06-17 | 21.600 | 129,550 | -750 | 0.38% | 2,798,280 |
| 2010-06-18 | 2010-06-15 | 21.200 | 130,300 | -750 | 0.38% | 2,762,360 |
| 2010-06-17 | 2010-06-14 | 21.200 | 131,050 | +7,000 | 0.38% | 2,778,260 |
| 2010-06-15 | 2010-06-11 | 21.600 | 124,050 | -4,500 | 0.36% | 2,679,480 |
| 2010-06-10 | 2010-06-08 | 20.400 | 128,550 | +1,250 | 0.38% | 2,622,420 |
| 2010-06-09 | 2010-06-07 | 20.400 | 127,300 | +2,000 | 0.37% | 2,596,920 |
| 2010-06-08 | 2010-06-04 | 21.200 | 125,300 | -750 | 0.37% | 2,656,360 |
| 2010-06-07 | 2010-06-03 | 21.200 | 126,050 | +1,250 | 0.37% | 2,672,260 |
| 2010-06-04 | 2010-06-02 | 21.200 | 124,800 | +750 | 0.36% | 2,645,760 |
| 2010-06-03 | 2010-06-01 | 21.600 | 124,050 | -1,750 | 0.36% | 2,679,480 |
| 2010-06-02 | 2010-05-31 | 22.400 | 125,800 | -2,750 | 0.37% | 2,817,920 |
| 2010-06-01 | 2010-05-28 | 22.400 | 128,550 | +13,000 | 0.38% | 2,879,520 |
| 2010-05-31 | 2010-05-27 | 22.800 | 115,550 | -1,750 | 0.34% | 2,634,540 |
| 2010-05-28 | 2010-05-26 | 18.080 | 117,300 | -500 | 0.34% | 2,120,784 |
| 2010-05-27 | 2010-05-25 | 17.600 | 117,800 | -750 | 0.35% | 2,073,280 |
| 2010-05-24 | 2010-05-19 | 18.880 | 118,550 | +1,250 | 0.35% | 2,238,224 |
| 2010-05-20 | 2010-05-18 | 19.760 | 117,300 | -750 | 0.34% | 2,317,848 |
| 2010-05-19 | 2010-05-17 | 19.440 | 118,050 | +1,250 | 0.35% | 2,294,892 |
| 2010-05-18 | 2010-05-14 | 20.800 | 116,800 | -1,250 | 0.34% | 2,429,440 |
| 2010-05-17 | 2010-05-13 | 22.400 | 118,050 | -2,500 | 0.35% | 2,644,320 |
| 2010-05-14 | 2010-05-12 | 20.400 | 120,550 | -4,250 | 0.35% | 2,459,220 |
| 2010-05-13 | 2010-05-11 | 19.360 | 124,800 | +1,250 | 0.37% | 2,416,128 |
| 2010-05-12 | 2010-05-10 | 19.840 | 123,550 | -1,250 | 0.36% | 2,451,232 |
| 2010-05-11 | 2010-05-07 | 18.160 | 124,800 | +2,000 | 0.37% | 2,266,368 |
| 2010-05-07 | 2010-05-05 | 19.200 | 122,800 | +1,000 | 0.36% | 2,357,760 |
| 2010-05-05 | 2010-05-03 | 20.800 | 121,800 | +1,200 | 0.36% | 2,533,440 |
| 2010-04-29 | 2010-04-27 | 22.800 | 120,600 | -1,250 | 0.36% | 2,749,680 |
| 2010-04-28 | 2010-04-26 | 23.600 | 121,850 | -1,250 | 0.36% | 2,875,660 |
| 2010-04-27 | 2010-04-23 | 22.400 | 123,100 | -750 | 0.36% | 2,757,440 |
| 2010-04-26 | 2010-04-22 | 22.400 | 123,850 | +1,250 | 0.37% | 2,774,240 |
| 2010-04-22 | 2010-04-20 | 22.800 | 122,600 | +2,500 | 0.36% | 2,795,280 |
| 2010-04-21 | 2010-04-19 | 22.800 | 120,100 | -3,000 | 0.35% | 2,738,280 |
| 2010-04-19 | 2010-04-15 | 23.200 | 123,100 | +4,000 | 0.36% | 2,855,920 |
| 2010-04-16 | 2010-04-14 | 24.400 | 119,100 | -2,750 | 0.35% | 2,906,040 |
| 2010-04-15 | 2010-04-13 | 22.400 | 121,850 | +4,750 | 0.36% | 2,729,440 |
| 2010-04-14 | 2010-04-12 | 23.200 | 117,100 | +8,750 | 0.35% | 2,716,720 |
| 2010-04-13 | 2010-04-09 | 25.600 | 108,350 | -1,500 | 0.32% | 2,773,760 |
| 2010-04-12 | 2010-04-08 | 25.200 | 109,850 | -500 | 0.32% | 2,768,220 |
| 2010-04-09 | 2010-04-07 | 25.200 | 110,350 | +4,500 | 0.33% | 2,780,820 |
| 2010-04-08 | 2010-04-01 | 26.000 | 105,850 | +5,000 | 0.31% | 2,752,100 |
| 2010-04-07 | 2010-03-31 | 26.800 | 100,850 | +1,000 | 0.30% | 2,702,780 |
| 2010-04-01 | 2010-03-30 | 27.200 | 99,850 | -1,000 | 0.29% | 2,715,920 |
| 2010-03-31 | 2010-03-29 | 26.000 | 100,850 | +1,750 | 0.30% | 2,622,100 |
| 2010-03-30 | 2010-03-26 | 26.400 | 99,100 | -750 | 0.29% | 2,616,240 |
| 2010-03-29 | 2010-03-25 | 26.400 | 99,850 | -1,750 | 0.30% | 2,636,040 |
| 2010-03-26 | 2010-03-24 | 26.400 | 101,600 | -13,250 | 0.30% | 2,682,240 |
| 2010-03-25 | 2010-03-23 | 27.600 | 114,850 | +9,750 | 0.34% | 3,169,860 |
| 2010-03-24 | 2010-03-22 | 28.400 | 105,100 | -6,500 | 0.31% | 2,984,840 |
| 2010-03-11 | 2010-03-09 | 24.400 | 111,600 | +27,250 | 0.33% | 2,723,040 |
| 2010-03-10 | 2010-03-08 | 26.800 | 84,350 | -46,250 | 0.25% | 2,260,580 |
| 2010-03-09 | 2010-03-05 | 22.800 | 130,600 | -37,500 | 0.39% | 2,977,680 |
| 2010-03-08 | 2010-03-04 | 18.400 | 168,100 | +12,750 | 0.50% | 3,093,040 |
| 2010-03-05 | 2010-03-03 | 19.280 | 155,350 | +13,250 | 0.46% | 2,995,148 |
| 2010-03-04 | 2010-03-02 | 19.920 | 142,100 | -3,500 | 0.42% | 2,830,632 |
| 2010-03-03 | 2010-03-01 | 18.880 | 145,600 | -8,250 | 0.43% | 2,748,928 |
| 2010-03-02 | 2010-02-26 | 15.440 | 153,850 | +1,250 | 0.46% | 2,375,444 |
| 2010-03-01 | 2010-02-25 | 15.920 | 152,600 | +7,500 | 0.45% | 2,429,392 |
| 2010-02-26 | 2010-02-24 | 16.400 | 145,100 | +7,000 | 0.43% | 2,379,640 |
| 2010-02-24 | 2010-02-22 | 18.480 | 138,100 | +3,500 | 0.41% | 2,552,088 |
| 2010-02-23 | 2010-02-19 | 18.000 | 134,600 | -2,500 | 0.41% | 2,422,800 |
| 2010-02-22 | 2010-02-18 | 18.560 | 137,100 | -2,500 | 0.41% | 2,544,576 |
| 2010-02-17 | 2010-02-11 | 16.560 | 139,600 | -2,000 | 0.42% | 2,311,776 |
| 2010-02-12 | 2010-02-10 | 16.000 | 141,600 | -1,500 | 0.43% | 2,265,600 |
| 2010-02-11 | 2010-02-09 | 16.800 | 143,100 | -1,250 | 0.43% | 2,404,080 |
| 2010-02-10 | 2010-02-08 | 16.240 | 144,350 | +80,750 | 0.44% | 2,344,244 |
| 2010-02-09 | 2010-02-05 | 18.400 | 63,600 | +8,250 | 0.19% | 1,170,240 |
| 2010-02-08 | 2010-02-04 | 15.920 | 55,350 | +20,250 | 0.17% | 881,172 |
| 2010-02-05 | 2010-02-03 | 16.080 | 35,100 | +7,500 | 0.11% | 564,408 |
| 2010-02-04 | 2010-02-02 | 12.720 | 27,600 | -750 | 0.08% | 351,072 |
| 2010-02-03 | 2010-02-01 | 11.840 | 28,350 | -1,250 | 0.09% | 335,664 |
| 2010-02-01 | 2010-01-28 | 11.600 | 29,600 | -11,250 | 0.09% | 343,360 |
| 2010-01-28 | 2010-01-26 | 12.000 | 40,850 | -1,000 | 0.12% | 490,200 |
| 2010-01-27 | 2010-01-25 | 12.320 | 41,850 | +6,750 | 0.13% | 515,592 |
| 2010-01-26 | 2010-01-22 | 11.760 | 35,100 | -1,000 | 0.11% | 412,776 |
| 2010-01-25 | 2010-01-21 | 11.120 | 36,100 | -100 | 0.11% | 401,432 |
| 2010-01-22 | 2010-01-20 | 11.680 | 36,200 | -12,000 | 0.11% | 422,816 |
| 2010-01-21 | 2010-01-19 | 10.800 | 48,200 | +16,500 | 0.15% | 520,560 |
| 2010-01-20 | 2010-01-18 | 8.320 | 31,700 | -600 | 0.10% | 263,744 |
| 2010-01-07 | 2010-01-05 | 8.240 | 32,300 | -1,250 | 0.10% | 266,152 |
| 2009-12-22 | 2009-12-18 | 8.000 | 33,550 | -500 | 0.10% | 268,400 |
| 2009-12-21 | 2009-12-17 | 8.080 | 34,050 | -250 | 0.10% | 275,124 |
| 2009-12-16 | 2009-12-14 | 8.400 | 34,300 | +750 | 0.10% | 288,120 |
| 2009-12-14 | 2009-12-10 | 8.480 | 33,550 | +3,750 | 0.10% | 284,504 |
| 2009-12-02 | 2009-11-30 | 8.080 | 29,800 | -3,250 | 0.09% | 240,784 |
| 2009-12-01 | 2009-11-27 | 8.080 | 33,050 | +2,750 | 0.10% | 267,044 |
| 2009-10-22 | 2009-10-20 | 10.480 | 30,300 | +3,750 | 0.09% | 317,544 |
| 2009-10-21 | 2009-10-19 | 10.320 | 26,550 | -6,750 | 0.08% | 273,996 |
| 2009-10-20 | 2009-10-16 | 9.280 | 33,300 | -1,250 | 0.10% | 309,024 |
| 2009-10-19 | 2009-10-15 | 9.280 | 34,550 | +750 | 0.11% | 320,624 |
| 2009-10-13 | 2009-10-09 | 8.080 | 33,800 | -250 | 0.11% | 273,104 |
| 2009-10-09 | 2009-10-07 | 8.240 | 34,050 | -100 | 0.11% | 280,572 |
| 2009-10-07 | 2009-10-05 | 8.400 | 34,150 | +4,500 | 0.11% | 286,860 |
| 2009-10-06 | 2009-10-02 | 8.080 | 29,650 | +3,750 | 0.12% | 239,572 |
| 2009-09-25 | 2009-09-23 | 7.760 | 25,900 | -500 | 0.10% | 200,984 |
| 2009-09-23 | 2009-09-21 | 7.600 | 26,400 | -350 | 0.11% | 200,640 |
| 2009-09-22 | 2009-09-18 | 7.520 | 26,750 | +500 | 0.11% | 201,160 |
| 2009-09-10 | 2009-09-08 | 7.200 | 26,250 | -4,000 | 0.10% | 189,000 |
| 2009-08-21 | 2009-08-19 | 8.320 | 30,250 | +30,250 | 0.12% | 251,680 |
| 2009-08-20 | 2009-08-18 | 8.080 | 0 | -63,500 | ||
| 2009-08-07 | 2009-08-05 | 8.960 | 63,500 | +31,750 | 0.26% | 568,960 |
| 2009-08-05 | 2009-08-03 | 8.960 | 31,750 | -1,250 | 0.15% | 284,480 |
| 2009-08-03 | 2009-07-30 | 9.120 | 33,000 | +2,100 | 0.16% | 300,960 |
| 2009-07-29 | 2009-07-27 | 9.440 | 30,900 | -600 | 0.15% | 291,696 |
| 2009-07-24 | 2009-07-22 | 9.280 | 31,500 | +750 | 0.15% | 292,320 |
| 2009-07-23 | 2009-07-21 | 9.440 | 30,750 | -8,000 | 0.15% | 290,280 |
| 2009-07-22 | 2009-07-20 | 9.280 | 38,750 | -5,000 | 0.19% | 359,600 |
| 2009-07-21 | 2009-07-17 | 8.960 | 43,750 | +13,750 | 0.21% | 392,000 |
| 2009-07-14 | 2009-07-10 | 8.800 | 30,000 | -1,250 | 0.15% | 264,000 |
| 2009-07-10 | 2009-07-08 | 8.960 | 31,250 | -2,500 | 0.15% | 280,000 |
| 2009-07-09 | 2009-07-07 | 9.120 | 33,750 | -1,250 | 0.17% | 307,800 |
| 2009-07-08 | 2009-07-06 | 8.960 | 35,000 | +950 | 0.17% | 313,600 |
| 2009-07-03 | 2009-06-30 | 8.960 | 34,050 | -500 | 0.17% | 305,088 |
| 2009-07-02 | 2009-06-29 | 8.960 | 34,550 | +4,050 | 0.17% | 309,568 |
| 2009-06-30 | 2009-06-26 | 8.960 | 30,500 | -11,550 | 0.15% | 273,280 |
| 2009-06-29 | 2009-06-25 | 8.320 | 42,050 | -600 | 0.21% | 349,856 |
| 2009-06-26 | 2009-06-24 | 8.320 | 42,650 | -250 | 0.21% | 354,848 |
| 2009-06-25 | 2009-06-23 | 9.280 | 42,900 | -9,500 | 0.21% | 398,112 |
| 2009-06-24 | 2009-06-22 | 9.760 | 52,400 | -1,250 | 0.26% | 511,424 |
| 2009-06-23 | 2009-06-19 | 10.400 | 53,650 | +15,250 | 0.26% | 557,960 |
| 2009-06-22 | 2009-06-18 | 10.400 | 38,400 | +11,300 | 0.19% | 399,360 |
| 2009-06-10 | 2009-06-08 | 8.640 | 27,100 | +500 | 0.13% | 234,144 |
| 2009-06-09 | 2009-06-05 | 8.800 | 26,600 | +7,050 | 0.13% | 234,080 |
| 2009-05-29 | 2009-05-26 | 8.320 | 19,550 | -850 | 0.10% | 162,656 |
| 2009-04-03 | 2009-04-01 | 6.080 | 20,400 | +750 | 0.10% | 124,032 |
| 2009-04-02 | 2009-03-31 | 6.080 | 19,650 | +100 | 0.10% | 119,472 |
| 2009-03-31 | 2009-03-27 | 6.080 | 19,550 | -500 | 0.10% | 118,864 |
| 2009-01-02 | 2008-12-29 | 4.320 | 20,050 | -500 | 0.12% | 86,616 |
| 2008-12-23 | 2008-12-19 | 3.680 | 20,550 | -1,500 | 0.12% | 75,624 |
| 2008-10-30 | 2008-10-28 | 2.400 | 22,050 | +500 | 0.13% | 52,920 |
| 2008-09-01 | 2008-08-28 | 4.480 | 21,550 | -750 | 0.13% | 96,544 |
| 2008-08-20 | 2008-08-18 | 4.800 | 22,300 | +750 | 0.13% | 107,040 |
| 2008-08-19 | 2008-08-15 | 4.480 | 21,550 | -4,400 | 0.13% | 96,544 |
| 2008-08-13 | 2008-08-11 | 5.120 | 25,950 | -50 | 0.15% | 132,864 |
| 2008-07-25 | 2008-07-23 | 4.960 | 26,000 | -3,750 | 0.15% | 128,960 |
| 2008-07-23 | 2008-07-21 | 5.120 | 29,750 | +4,350 | 0.18% | 152,320 |
| 2008-07-08 | 2008-07-04 | 6.400 | 25,400 | +600 | 0.15% | 162,560 |
| 2008-06-24 | 2008-06-20 | 6.880 | 24,800 | +250 | 0.15% | 170,624 |
| 2008-06-19 | 2008-06-17 | 7.360 | 24,550 | +5,700 | 0.14% | 180,688 |
| 2008-06-13 | 2008-06-11 | 8.000 | 18,850 | +4,950 | 0.11% | 150,800 |
| 2008-06-11 | 2008-06-06 | 8.320 | 13,900 | +1,350 | 0.08% | 115,648 |
| 2008-06-06 | 2008-06-04 | 8.480 | 12,550 | +250 | 0.07% | 106,424 |
| 2008-06-02 | 2008-05-29 | 9.600 | 12,300 | +3,000 | 0.07% | 118,080 |
| 2008-05-26 | 2008-05-22 | 11.200 | 9,300 | +1,500 | 0.05% | 104,160 |
| 2008-05-02 | 2008-04-29 | 12.480 | 7,800 | -750 | 0.05% | 97,344 |
| 2008-04-21 | 2008-04-17 | 13.440 | 8,550 | -1,500 | 0.06% | 114,912 |
| 2008-04-11 | 2008-04-09 | 13.760 | 10,050 | -350 | 0.06% | 138,288 |
| 2008-04-10 | 2008-04-08 | 15.360 | 10,400 | +1,500 | 0.07% | 159,744 |
| 2008-04-07 | 2008-04-02 | 17.120 | 8,900 | -800 | 0.06% | 152,368 |
| 2008-03-31 | 2008-03-27 | 20.800 | 9,700 | +250 | 0.06% | 201,760 |
| 2008-03-26 | 2008-03-20 | 20.640 | 9,450 | -1,900 | 0.06% | 195,048 |
| 2008-03-05 | 2008-03-03 | 27.200 | 11,350 | +350 | 0.07% | 308,720 |
| 2008-02-25 | 2008-02-21 | 25.280 | 11,000 | -1,050 | 0.07% | 278,080 |
| 2008-02-22 | 2008-02-20 | 23.040 | 12,050 | -450 | 0.08% | 277,632 |
| 2008-02-21 | 2008-02-19 | 22.880 | 12,500 | +1,500 | 0.08% | 286,000 |
| 2008-02-11 | 2008-02-04 | 23.200 | 11,000 | -750 | 0.07% | 255,200 |
| 2008-02-05 | 2008-02-01 | 21.280 | 11,750 | -250 | 0.08% | 250,040 |
| 2008-01-31 | 2008-01-29 | 20.960 | 12,000 | +1,000 | 0.08% | 251,520 |
| 2008-01-23 | 2008-01-21 | 25.600 | 11,000 | -1,000 | 0.07% | 281,600 |
| 2008-01-18 | 2008-01-16 | 26.400 | 12,000 | +250 | 0.08% | 316,800 |
| 2008-01-16 | 2008-01-14 | 28.800 | 11,750 | -1,500 | 0.08% | 338,400 |
| 2008-01-02 | 2007-12-27 | 29.440 | 13,250 | -850 | 0.09% | 390,080 |
| 2007-12-27 | 2007-12-20 | 28.480 | 14,100 | -1,000 | 0.09% | 401,568 |
| 2007-12-21 | 2007-12-19 | 29.600 | 15,100 | -350 | 0.10% | 446,960 |
| 2007-12-20 | 2007-12-18 | 27.200 | 15,450 | -550 | 0.10% | 420,240 |
| 2007-12-17 | 2007-12-13 | 29.600 | 16,000 | -400 | 0.11% | 473,600 |
| 2007-12-11 | 2007-12-07 | 32.960 | 16,400 | +1,000 | 0.11% | 540,544 |
| 2007-12-10 | 2007-12-06 | 34.720 | 15,400 | +500 | 0.10% | 534,688 |
| 2007-12-03 | 2007-11-29 | 36.800 | 14,900 | +1,500 | 0.10% | 548,320 |
| 2007-11-30 | 2007-11-28 | 39.200 | 13,400 | -650 | 0.09% | 525,280 |
| 2007-11-28 | 2007-11-26 | 37.600 | 14,050 | -1,500 | 0.09% | 528,280 |
| 2007-11-26 | 2007-11-22 | 38.720 | 15,550 | -1,150 | 0.10% | 602,096 |
| 2007-11-23 | 2007-11-21 | 35.040 | 16,700 | -250 | 0.11% | 585,168 |
| 2007-11-22 | 2007-11-20 | 34.240 | 16,950 | +2,000 | 0.11% | 580,368 |
| 2007-11-21 | 2007-11-19 | 38.400 | 14,950 | +650 | 0.10% | 574,080 |
| 2007-11-19 | 2007-11-15 | 39.840 | 14,300 | +2,250 | 0.09% | 569,712 |
| 2007-11-16 | 2007-11-14 | 41.600 | 12,050 | +3,900 | 0.08% | 501,280 |
| 2007-11-15 | 2007-11-13 | 52.000 | 8,150 | -500 | 0.05% | 423,800 |
| 2007-11-13 | 2007-11-09 | 44.000 | 8,650 | +500 | 0.06% | 380,600 |
| 2007-11-12 | 2007-11-08 | 40.800 | 8,150 | -100 | 0.05% | 332,520 |
| 2007-11-07 | 2007-11-05 | 43.200 | 8,250 | -250 | 0.05% | 356,400 |
| 2007-10-30 | 2007-10-26 | 46.400 | 8,500 | +300 | 0.06% | 394,400 |
| 2007-10-29 | 2007-10-25 | 47.200 | 8,200 | +850 | 0.05% | 387,040 |
| 2007-10-25 | 2007-10-23 | 48.800 | 7,350 | +300 | 0.05% | 358,680 |
| 2007-10-24 | 2007-10-22 | 48.000 | 7,050 | +850 | 0.05% | 338,400 |
| 2007-10-22 | 2007-10-17 | 52.000 | 6,200 | -2,050 | 0.04% | 322,400 |
| 2007-10-15 | 2007-10-11 | 52.000 | 8,250 | -950 | 0.05% | 429,000 |
| 2007-10-11 | 2007-10-09 | 51.200 | 9,200 | -300 | 0.06% | 471,040 |
| 2007-10-09 | 2007-10-05 | 48.000 | 9,500 | -650 | 0.06% | 456,000 |
| 2007-10-08 | 2007-10-04 | 48.000 | 10,150 | -500 | 0.07% | 487,200 |
| 2007-10-05 | 2007-10-03 | 43.200 | 10,650 | +500 | 0.07% | 460,080 |
| 2007-10-02 | 2007-09-27 | 52.000 | 10,150 | -750 | 0.07% | 527,800 |
| 2007-09-27 | 2007-09-24 | 48.000 | 10,900 | -500 | 0.07% | 523,200 |
| 2007-09-25 | 2007-09-21 | 52.000 | 11,400 | +750 | 0.07% | 592,800 |
| 2007-09-12 | 2007-09-10 | 56.000 | 10,650 | +600 | 0.07% | 596,400 |
| 2007-09-10 | 2007-09-06 | 59.200 | 10,050 | -250 | 0.07% | 594,960 |
| 2007-09-07 | 2007-09-05 | 58.400 | 10,300 | -50 | 0.07% | 601,520 |
| 2007-09-05 | 2007-09-03 | 59.200 | 10,350 | +300 | 0.07% | 612,720 |
| 2007-09-04 | 2007-08-31 | 62.400 | 10,050 | -100 | 0.07% | 627,120 |
| 2007-09-03 | 2007-08-30 | 65.600 | 10,150 | +900 | 0.07% | 665,840 |
| 2007-08-31 | 2007-08-29 | 64.800 | 9,250 | +50 | 0.06% | 599,400 |
| 2007-08-30 | 2007-08-28 | 66.400 | 9,200 | -500 | 0.06% | 610,880 |
| 2007-08-29 | 2007-08-27 | 69.600 | 9,700 | +1,700 | 0.06% | 675,120 |
| 2007-08-28 | 2007-08-24 | 55.200 | 8,000 | -150 | 0.05% | 441,600 |
| 2007-08-23 | 2007-08-21 | 49.600 | 8,150 | -50 | 0.05% | 404,240 |
| 2007-08-22 | 2007-08-20 | 51.200 | 8,200 | -500 | 0.05% | 419,840 |
| 2007-08-21 | 2007-08-17 | 45.600 | 8,700 | -450 | 0.06% | 396,720 |
| 2007-08-20 | 2007-08-16 | 50.400 | 9,150 | +100 | 0.06% | 461,160 |
| 2007-08-15 | 2007-08-13 | 60.000 | 9,050 | -150 | 0.06% | 543,000 |
| 2007-08-10 | 2007-08-08 | 46.400 | 9,200 | -1,350 | 0.06% | 426,880 |
| 2007-08-09 | 2007-08-07 | 46.400 | 10,550 | -150 | 0.07% | 489,520 |
| 2007-08-06 | 2007-08-02 | 79.200 | 10,700 | -600 | 0.07% | 847,440 |
| 2007-08-03 | 2007-08-01 | 75.200 | 11,300 | +700 | 0.07% | 849,760 |
| 2007-08-02 | 2007-07-31 | 83.200 | 10,600 | -1,050 | 0.07% | 881,920 |
| 2007-08-01 | 2007-07-30 | 91.200 | 11,650 | -800 | 0.08% | 1,062,480 |
| 2007-07-31 | 2007-07-27 | 86.400 | 12,450 | +3,350 | 0.08% | 1,075,680 |
| 2007-07-30 | 2007-07-26 | 77.600 | 9,100 | +450 | 0.23% | 706,160 |
| 2007-07-27 | 2007-07-25 | 72.000 | 8,650 | +100 | 0.22% | 622,800 |
| 2007-07-26 | 2007-07-24 | 66.400 | 8,550 | +2,200 | 0.21% | 567,720 |
| 2007-07-25 | 2007-07-23 | 69.600 | 6,350 | +750 | 0.16% | 441,960 |
| 2007-07-24 | 2007-07-20 | 70.400 | 5,600 | +300 | 0.14% | 394,240 |
| 2007-07-20 | 2007-07-18 | 68.800 | 5,300 | +100 | 0.13% | 364,640 |
| 2007-07-19 | 2007-07-17 | 72.800 | 5,200 | +400 | 0.13% | 378,560 |
| 2007-07-18 | 2007-07-16 | 71.200 | 4,800 | -100 | 0.12% | 341,760 |
| 2007-07-17 | 2007-07-13 | 71.200 | 4,900 | +450 | 0.12% | 348,880 |
| 2007-07-13 | 2007-07-11 | 67.200 | 4,450 | -500 | 0.11% | 299,040 |
| 2007-07-12 | 2007-07-10 | 67.200 | 4,950 | +250 | 0.12% | 332,640 |
| 2007-07-11 | 2007-07-09 | 72.000 | 4,700 | +450 | 0.12% | 338,400 |
| 2007-07-09 | 2007-07-05 | 56.800 | 4,250 | -1,000 | 0.11% | 241,400 |
| 2007-07-06 | 2007-07-04 | 59.200 | 5,250 | -800 | 0.13% | 310,800 |
| 2007-07-05 | 2007-07-03 | 56.000 | 6,050 | -200 | 0.15% | 338,800 |
| 2007-07-04 | 2007-06-29 | 55.200 | 6,250 | -550 | 0.16% | 345,000 |
| 2007-06-26 | 2007-06-22 | 60.800 | 6,800 | 0.17% | 413,440 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy