History of CCASS shareholding
Participant: HING WONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.470 | 265,760 | +0 | 0.00% | 1,719,467 |
| 2025-10-13 | 2025-10-09 | 6.460 | 265,760 | +0 | 0.00% | 1,716,810 |
| 2025-10-10 | 2025-10-08 | 6.410 | 265,760 | +0 | 0.00% | 1,703,522 |
| 2025-10-09 | 2025-10-06 | 6.460 | 265,760 | +0 | 0.00% | 1,716,810 |
| 2025-10-08 | 2025-10-03 | 6.530 | 265,760 | +0 | 0.00% | 1,735,413 |
| 2025-10-06 | 2025-10-02 | 6.540 | 265,760 | +0 | 0.00% | 1,738,070 |
| 2025-10-03 | 2025-09-30 | 6.530 | 265,760 | +0 | 0.00% | 1,735,413 |
| 2025-10-02 | 2025-09-29 | 6.590 | 265,760 | -3,300 | 0.00% | 1,751,358 |
| 2025-08-13 | 2025-08-11 | 7.050 | 269,060 | +3,300 | 0.00% | 1,896,873 |
| 2025-06-26 | 2025-06-24 | 7.530 | 265,760 | -1,000 | 0.00% | 2,001,173 |
| 2025-06-25 | 2025-06-23 | 7.330 | 266,760 | +1,100 | 0.00% | 1,955,351 |
| 2025-05-16 | 2025-05-14 | 7.200 | 265,660 | -2,530 | 0.00% | 1,912,752 |
| 2025-05-14 | 2025-05-12 | 7.090 | 268,190 | -5,060 | 0.00% | 1,901,467 |
| 2025-04-28 | 2025-04-24 | 6.750 | 273,250 | +1,270 | 0.00% | 1,844,438 |
| 2025-04-11 | 2025-04-09 | 6.746 | 271,980 | +8,724 | 0.00% | 1,834,886 |
| 2025-03-14 | 2025-03-12 | 7.015 | 263,256 | +2,449 | 0.00% | 1,846,745 |
| 2025-01-16 | 2025-01-14 | 6.521 | 260,807 | +8,328 | 0.00% | 1,700,645 |
| 2024-11-19 | 2024-11-15 | 6.190 | 252,479 | -6,339 | 0.00% | 1,562,811 |
| 2024-11-11 | 2024-11-07 | 6.521 | 258,818 | -3,748 | 0.00% | 1,687,676 |
| 2024-09-30 | 2024-09-26 | 6.553 | 262,566 | -1,185 | 0.00% | 1,720,522 |
| 2024-07-02 | 2024-06-27 | 6.909 | 263,751 | +17,690 | 0.00% | 1,822,367 |
| 2024-04-30 | 2024-04-26 | 6.166 | 246,061 | -43,708 | 0.00% | 1,517,178 |
| 2024-04-26 | 2024-04-24 | 6.212 | 289,769 | -8,742 | 0.00% | 1,799,934 |
| 2024-04-02 | 2024-03-27 | 6.040 | 298,511 | +1,106 | 0.00% | 1,803,014 |
| 2024-02-02 | 2024-01-31 | 5.285 | 297,405 | -1,923 | 0.00% | 1,571,792 |
| 2024-01-24 | 2024-01-22 | 4.988 | 299,328 | -1,107 | 0.00% | 1,492,927 |
| 2024-01-09 | 2024-01-05 | 5.514 | 300,435 | +1,107 | 0.00% | 1,656,542 |
| 2023-07-04 | 2023-06-30 | 6.442 | 299,328 | +23,462 | 0.00% | 1,928,275 |
| 2023-05-16 | 2023-05-12 | 6.442 | 275,866 | +40,282 | 0.00% | 1,777,132 |
| 2023-05-09 | 2023-05-05 | 6.765 | 235,584 | -40,282 | 0.00% | 1,593,663 |
| 2023-05-08 | 2023-05-04 | 6.665 | 275,866 | -50,958 | 0.00% | 1,838,767 |
| 2023-04-24 | 2023-04-20 | 6.368 | 326,824 | +50,958 | 0.00% | 2,081,064 |
| 2023-04-04 | 2023-03-31 | 6.132 | 275,866 | -2,660 | 0.00% | 1,691,528 |
| 2023-03-15 | 2023-03-13 | 5.958 | 278,526 | -5,095 | 0.00% | 1,659,438 |
| 2022-09-09 | 2022-09-07 | 5.486 | 283,621 | -1,020 | 0.00% | 1,556,019 |
| 2022-07-04 | 2022-06-29 | 7.260 | 284,641 | +21,850 | 0.00% | 2,066,484 |
| 2022-05-17 | 2022-05-13 | 6.884 | 262,791 | +37,190 | 0.00% | 1,808,928 |
| 2022-04-12 | 2022-04-08 | 7.556 | 225,601 | -5,206 | 0.00% | 1,704,583 |
| 2022-03-22 | 2022-03-18 | 7.260 | 230,807 | -1,882 | 0.00% | 1,675,651 |
| 2022-02-14 | 2022-02-10 | 7.435 | 232,689 | -37,190 | 0.00% | 1,729,983 |
| 2022-02-11 | 2022-02-09 | 7.314 | 269,879 | -9,409 | 0.00% | 1,973,825 |
| 2021-09-02 | 2021-08-31 | 6.010 | 279,288 | -74,381 | 0.00% | 1,678,420 |
| 2021-08-12 | 2021-08-10 | 6.117 | 353,669 | +74,381 | 0.00% | 2,163,461 |
| 2021-07-05 | 2021-06-30 | 7.570 | 279,288 | +20,359 | 0.00% | 2,114,151 |
| 2021-06-25 | 2021-06-23 | 7.512 | 258,929 | -13,792 | 0.00% | 1,945,018 |
| 2021-06-11 | 2021-06-09 | 7.570 | 272,721 | +13,792 | 0.00% | 2,064,440 |
| 2021-05-11 | 2021-05-07 | 7.454 | 258,929 | -68,958 | 0.00% | 1,929,998 |
| 2021-04-29 | 2021-04-27 | 7.294 | 327,887 | -3,448 | 0.00% | 2,391,692 |
| 2021-04-23 | 2021-04-21 | 7.309 | 331,335 | +68,958 | 0.00% | 2,421,648 |
| 2021-04-22 | 2021-04-20 | 7.381 | 262,377 | +6,896 | 0.00% | 1,936,675 |
| 2021-04-15 | 2021-04-13 | 7.236 | 255,481 | -13,792 | 0.00% | 1,848,725 |
| 2021-04-01 | 2021-03-30 | 7.149 | 269,273 | -103,437 | 0.00% | 1,925,098 |
| 2021-03-29 | 2021-03-25 | 6.685 | 372,710 | +68,958 | 0.00% | 2,491,639 |
| 2021-03-25 | 2021-03-23 | 6.700 | 303,752 | -68,958 | 0.00% | 2,035,046 |
| 2021-03-23 | 2021-03-19 | 6.627 | 372,710 | +68,958 | 0.00% | 2,470,020 |
| 2021-03-11 | 2021-03-09 | 6.613 | 303,752 | -41,375 | 0.00% | 2,008,617 |
| 2021-03-08 | 2021-03-04 | 6.482 | 345,127 | +41,375 | 0.00% | 2,237,173 |
| 2021-02-02 | 2021-01-29 | 6.091 | 303,752 | +13,792 | 0.00% | 1,850,042 |
| 2021-01-28 | 2021-01-26 | 6.250 | 289,960 | -2,617 | 0.00% | 1,812,293 |
| 2021-01-14 | 2021-01-12 | 6.207 | 292,577 | +34,479 | 0.00% | 1,815,922 |
| 2021-01-13 | 2021-01-11 | 6.207 | 258,098 | +2,617 | 0.00% | 1,601,923 |
| 2020-12-03 | 2020-12-01 | 6.279 | 255,481 | -43,616 | 0.00% | 1,604,204 |
| 2020-10-07 | 2020-10-05 | 5.424 | 299,097 | -6,896 | 0.00% | 1,622,172 |
| 2020-09-30 | 2020-09-28 | 5.540 | 305,993 | -872 | 0.00% | 1,695,071 |
| 2020-09-28 | 2020-09-24 | 5.337 | 306,865 | -6,896 | 0.00% | 1,637,602 |
| 2020-09-25 | 2020-09-23 | 5.395 | 313,761 | +6,896 | 0.00% | 1,692,603 |
| 2020-09-14 | 2020-09-10 | 5.757 | 306,865 | -42,248 | 0.00% | 1,766,652 |
| 2020-09-11 | 2020-09-09 | 5.786 | 349,113 | +6,896 | 0.00% | 2,020,003 |
| 2020-09-02 | 2020-08-31 | 5.873 | 342,217 | +41,375 | 0.00% | 2,009,878 |
| 2020-08-18 | 2020-08-14 | 6.236 | 300,842 | +2,276 | 0.00% | 1,875,945 |
| 2020-07-09 | 2020-07-07 | 7.062 | 298,566 | -6,895 | 0.00% | 2,108,543 |
| 2020-07-07 | 2020-07-03 | 7.904 | 305,461 | -17,447 | 0.00% | 2,414,220 |
| 2020-07-06 | 2020-07-02 | 7.795 | 322,908 | +21,930 | 0.00% | 2,516,946 |
| 2020-07-02 | 2020-06-29 | 7.452 | 300,978 | +8,131 | 0.00% | 2,242,992 |
| 2020-06-15 | 2020-06-11 | 7.515 | 292,847 | +6,428 | 0.00% | 2,200,621 |
| 2020-06-09 | 2020-06-05 | 7.748 | 286,419 | -70,703 | 0.00% | 2,219,160 |
| 2020-06-03 | 2020-06-01 | 7.499 | 357,122 | -6,427 | 0.00% | 2,678,065 |
| 2020-06-01 | 2020-05-28 | 7.328 | 363,549 | -1,929 | 0.00% | 2,664,043 |
| 2020-05-26 | 2020-05-22 | 7.172 | 365,478 | +6,428 | 0.00% | 2,621,317 |
| 2020-05-06 | 2020-05-04 | 7.281 | 359,050 | +6,427 | 0.00% | 2,614,317 |
| 2020-05-04 | 2020-04-28 | 7.748 | 352,623 | -6,427 | 0.00% | 2,732,105 |
| 2020-04-15 | 2020-04-09 | 7.437 | 359,050 | +70,702 | 0.00% | 2,670,178 |
| 2020-03-27 | 2020-03-25 | 7.328 | 288,348 | -2,439 | 0.00% | 2,112,979 |
| 2020-03-16 | 2020-03-12 | 7.592 | 290,787 | +6,428 | 0.00% | 2,207,762 |
| 2020-03-11 | 2020-03-09 | 7.608 | 284,359 | +32,137 | 0.00% | 2,163,382 |
| 2020-03-02 | 2020-02-27 | 7.981 | 252,222 | +19,093 | 0.00% | 2,013,065 |
| 2020-01-07 | 2020-01-03 | 8.681 | 233,129 | -32,137 | 0.00% | 2,023,895 |
| 2019-12-17 | 2019-12-13 | 8.433 | 265,266 | -4,066 | 0.00% | 2,236,857 |
| 2019-08-15 | 2019-08-13 | 8.152 | 269,332 | -5,373 | 0.00% | 2,195,719 |
| 2019-08-13 | 2019-08-09 | 8.261 | 274,705 | +4,065 | 0.00% | 2,269,439 |
| 2019-08-05 | 2019-08-01 | 8.930 | 270,640 | -64 | 0.00% | 2,416,915 |
| 2019-08-01 | 2019-07-30 | 8.961 | 270,704 | +64 | 0.00% | 2,425,909 |
| 2019-06-25 | 2019-06-21 | 10.605 | 270,640 | +7,450 | 0.00% | 2,870,143 |
| 2019-04-18 | 2019-04-16 | 10.933 | 263,190 | -3,046 | 0.00% | 2,877,548 |
| 2019-04-03 | 2019-04-01 | 10.687 | 266,236 | -771 | 0.00% | 2,845,292 |
| 2019-03-12 | 2019-03-08 | 10.720 | 267,007 | +3,046 | 0.00% | 2,862,298 |
| 2019-03-08 | 2019-03-06 | 11.147 | 263,961 | -11,559 | 0.00% | 2,942,311 |
| 2019-03-06 | 2019-03-04 | 11.327 | 275,520 | -6,091 | 0.00% | 3,120,910 |
| 2019-02-26 | 2019-02-22 | 10.818 | 281,611 | -2,437 | 0.00% | 3,046,590 |
| 2019-02-21 | 2019-02-19 | 10.753 | 284,048 | -6,274 | 0.00% | 3,054,303 |
| 2019-02-12 | 2019-02-08 | 10.802 | 290,322 | +2,437 | 0.00% | 3,136,064 |
| 2019-02-08 | 2019-01-31 | 10.917 | 287,885 | -14,208 | 0.00% | 3,142,821 |
| 2019-01-17 | 2019-01-15 | 10.572 | 302,093 | +3,045 | 0.00% | 3,193,784 |
| 2018-12-07 | 2018-12-05 | 9.866 | 299,048 | -3,350 | 0.00% | 2,950,492 |
| 2018-10-31 | 2018-10-29 | 9.505 | 302,398 | -12,183 | 0.00% | 2,874,329 |
| 2018-10-24 | 2018-10-22 | 9.193 | 314,581 | +12,183 | 0.00% | 2,892,008 |
| 2018-10-03 | 2018-09-28 | 9.636 | 302,398 | -6,092 | 0.00% | 2,914,044 |
| 2018-09-12 | 2018-09-10 | 9.111 | 308,490 | -4,264 | 0.00% | 2,810,691 |
| 2018-07-05 | 2018-07-03 | 10.366 | 312,754 | +6,092 | 0.00% | 3,241,968 |
| 2018-07-04 | 2018-06-29 | 10.470 | 306,662 | +17,694 | 0.00% | 3,210,874 |
| 2018-07-03 | 2018-06-28 | 10.331 | 288,968 | -1,926 | 0.00% | 2,985,336 |
| 2018-06-27 | 2018-06-25 | 10.662 | 290,894 | -3,814 | 0.00% | 3,101,523 |
| 2018-06-26 | 2018-06-22 | 10.732 | 294,708 | -7,058 | 0.00% | 3,162,725 |
| 2018-06-22 | 2018-06-20 | 10.854 | 301,766 | +7,058 | 0.00% | 3,275,271 |
| 2018-06-12 | 2018-06-08 | 11.010 | 294,708 | +1,148 | 0.00% | 3,244,874 |
| 2018-06-05 | 2018-06-01 | 10.889 | 293,560 | -114,800 | 0.00% | 3,196,434 |
| 2018-06-04 | 2018-05-31 | 10.819 | 408,360 | +114,800 | 0.00% | 4,417,979 |
| 2018-05-31 | 2018-05-29 | 10.854 | 293,560 | +2,870 | 0.00% | 3,186,205 |
| 2018-05-25 | 2018-05-23 | 10.941 | 290,690 | -287,000 | 0.00% | 3,180,377 |
| 2018-05-24 | 2018-05-21 | 11.098 | 577,690 | +114,800 | 0.00% | 6,410,961 |
| 2018-05-23 | 2018-05-18 | 11.063 | 462,890 | +167,780 | 0.00% | 5,120,830 |
| 2018-05-03 | 2018-04-30 | 11.254 | 295,110 | +8,610 | 0.00% | 3,321,278 |
| 2018-04-10 | 2018-04-06 | 10.767 | 286,500 | -3,444 | 0.00% | 3,084,622 |
| 2018-03-27 | 2018-03-23 | 10.889 | 289,944 | +3,444 | 0.00% | 3,157,061 |
| 2018-03-23 | 2018-03-21 | 10.976 | 286,500 | -3,444 | 0.00% | 3,144,517 |
| 2018-03-16 | 2018-03-14 | 11.098 | 289,944 | +3,444 | 0.00% | 3,217,677 |
| 2018-03-06 | 2018-03-02 | 10.854 | 286,500 | -8,610 | 0.00% | 3,109,578 |
| 2018-02-23 | 2018-02-21 | 11.167 | 295,110 | +8,610 | 0.00% | 3,295,572 |
| 2018-02-22 | 2018-02-20 | 10.819 | 286,500 | +4,420 | 0.00% | 3,099,596 |
| 2018-02-07 | 2018-02-05 | 11.847 | 282,080 | -7,261 | 0.00% | 3,341,720 |
| 2018-02-05 | 2018-02-01 | 11.707 | 289,341 | +2,755 | 0.00% | 3,387,413 |
| 2018-02-01 | 2018-01-30 | 11.672 | 286,586 | -1,894 | 0.00% | 3,345,173 |
| 2018-01-30 | 2018-01-26 | 12.143 | 288,480 | -4,171 | 0.00% | 3,502,977 |
| 2018-01-29 | 2018-01-25 | 11.690 | 292,651 | +3,444 | 0.00% | 3,421,065 |
| 2018-01-26 | 2018-01-24 | 11.812 | 289,207 | +727 | 0.00% | 3,416,074 |
| 2018-01-19 | 2018-01-17 | 11.098 | 288,480 | +28,700 | 0.00% | 3,201,430 |
| 2018-01-18 | 2018-01-16 | 10.941 | 259,780 | -5,740 | 0.00% | 2,842,197 |
| 2018-01-17 | 2018-01-15 | 10.679 | 265,520 | -5,740 | 0.00% | 2,835,610 |
| 2018-01-04 | 2018-01-02 | 10.279 | 271,260 | -5,740 | 0.00% | 2,788,217 |
| 2017-12-15 | 2017-12-13 | 10.139 | 277,000 | -17,220 | 0.00% | 2,808,611 |
| 2017-12-08 | 2017-12-06 | 9.895 | 294,220 | +5,740 | 0.00% | 2,911,450 |
| 2017-11-14 | 2017-11-10 | 10.139 | 288,480 | -727 | 0.00% | 2,925,011 |
| 2017-11-13 | 2017-11-09 | 10.174 | 289,207 | +1,989 | 0.00% | 2,942,459 |
| 2017-09-04 | 2017-08-31 | 10.418 | 287,218 | -8,610 | 0.00% | 2,992,276 |
| 2017-08-15 | 2017-08-11 | 9.843 | 295,828 | -57,400 | 0.00% | 2,911,901 |
| 2017-08-03 | 2017-08-01 | 10.226 | 353,228 | +63,140 | 0.00% | 3,612,285 |
| 2017-07-19 | 2017-07-17 | 10.000 | 290,088 | +7,884 | 0.00% | 2,900,885 |
| 2017-06-26 | 2017-06-22 | 10.795 | 282,204 | +14,866 | 0.00% | 3,046,435 |
| 2017-06-21 | 2017-06-19 | 10.685 | 267,338 | -1,376 | 0.00% | 2,856,456 |
| 2017-06-14 | 2017-06-12 | 10.703 | 268,714 | -2,991 | 0.00% | 2,876,100 |
| 2017-06-09 | 2017-06-07 | 10.887 | 271,705 | -18,441 | 0.00% | 2,958,081 |
| 2017-05-31 | 2017-05-26 | 11.053 | 290,146 | -5,438 | 0.00% | 3,206,873 |
| 2017-05-29 | 2017-05-25 | 10.997 | 295,584 | -5,438 | 0.00% | 3,250,669 |
| 2017-05-24 | 2017-05-22 | 10.777 | 301,022 | +34,393 | 0.00% | 3,244,043 |
| 2017-05-16 | 2017-05-12 | 10.850 | 266,629 | +5,438 | 0.00% | 2,893,011 |
| 2017-04-27 | 2017-04-25 | 11.218 | 261,191 | -4,350 | 0.00% | 2,930,075 |
| 2017-04-21 | 2017-04-19 | 10.630 | 265,541 | -3,806 | 0.00% | 2,822,605 |
| 2017-04-20 | 2017-04-18 | 10.722 | 269,347 | +5,437 | 0.00% | 2,887,829 |
| 2017-04-13 | 2017-04-11 | 10.869 | 263,910 | +10,876 | 0.00% | 2,868,362 |
| 2017-04-10 | 2017-04-06 | 10.942 | 253,034 | +9,243 | 0.00% | 2,768,768 |
| 2017-04-07 | 2017-04-05 | 11.053 | 243,791 | +4,351 | 0.00% | 2,694,529 |
| 2017-03-31 | 2017-03-29 | 11.200 | 239,440 | +10,875 | 0.00% | 2,681,666 |
| 2017-03-21 | 2017-03-17 | 11.384 | 228,565 | -688 | 0.00% | 2,601,903 |
| 2017-03-13 | 2017-03-09 | 11.016 | 229,253 | +5,438 | 0.00% | 2,525,414 |
| 2017-02-20 | 2017-02-16 | 11.549 | 223,815 | -5,438 | 0.00% | 2,584,875 |
| 2017-02-16 | 2017-02-14 | 11.053 | 229,253 | -1,376 | 0.00% | 2,533,846 |
| 2017-02-14 | 2017-02-10 | 10.905 | 230,629 | -10,875 | 0.00% | 2,515,123 |
| 2017-02-13 | 2017-02-09 | 10.795 | 241,504 | -10,875 | 0.00% | 2,607,073 |
| 2017-02-07 | 2017-02-03 | 10.446 | 252,379 | +5,437 | 0.00% | 2,636,284 |
| 2017-01-16 | 2017-01-12 | 10.556 | 246,942 | -5,437 | 0.00% | 2,606,739 |
| 2016-12-15 | 2016-12-13 | 10.814 | 252,379 | +5,437 | 0.00% | 2,729,111 |
| 2016-12-13 | 2016-12-09 | 11.145 | 246,942 | -5,437 | 0.00% | 2,752,062 |
| 2016-12-12 | 2016-12-08 | 11.089 | 252,379 | -3,263 | 0.00% | 2,798,731 |
| 2016-11-30 | 2016-11-28 | 11.089 | 255,642 | -3,440 | 0.00% | 2,834,916 |
| 2016-11-24 | 2016-11-22 | 11.089 | 259,082 | -5,437 | 0.00% | 2,873,064 |
| 2016-11-17 | 2016-11-15 | 10.777 | 264,519 | +5,437 | 0.00% | 2,850,658 |
| 2016-10-14 | 2016-10-12 | 10.611 | 259,082 | +3,263 | 0.00% | 2,749,184 |
| 2016-09-27 | 2016-09-23 | 11.494 | 255,819 | -5,438 | 0.00% | 2,940,380 |
| 2016-09-09 | 2016-09-07 | 11.494 | 261,257 | -21,750 | 0.00% | 3,002,885 |
| 2016-08-12 | 2016-08-10 | 10.170 | 283,007 | -16,313 | 0.00% | 2,878,147 |
| 2016-08-09 | 2016-08-05 | 9.876 | 299,320 | -10,875 | 0.00% | 2,955,975 |
| 2016-08-01 | 2016-07-28 | 9.729 | 310,195 | -10,876 | 0.00% | 3,017,735 |
| 2016-07-28 | 2016-07-26 | 9.692 | 321,071 | -5,437 | 0.00% | 3,111,734 |
| 2016-07-06 | 2016-07-04 | 9.122 | 326,508 | -10,875 | 0.00% | 2,978,285 |
| 2016-07-05 | 2016-06-30 | 8.993 | 337,383 | -5,438 | 0.00% | 3,034,050 |
| 2016-06-29 | 2016-06-27 | 9.894 | 342,821 | +21,673 | 0.00% | 3,391,961 |
| 2016-06-28 | 2016-06-24 | 9.796 | 321,148 | +10,188 | 0.00% | 3,146,000 |
| 2016-06-24 | 2016-06-22 | 9.992 | 310,960 | +1,681 | 0.00% | 3,107,243 |
| 2016-06-22 | 2016-06-20 | 9.855 | 309,279 | +5,093 | 0.00% | 3,047,945 |
| 2016-06-20 | 2016-06-16 | 9.580 | 304,186 | +5,094 | 0.00% | 2,914,150 |
| 2016-06-14 | 2016-06-10 | 9.757 | 299,092 | +10,188 | 0.00% | 2,918,194 |
| 2016-06-13 | 2016-06-08 | 9.992 | 288,904 | -10,646 | 0.00% | 2,886,850 |
| 2016-05-13 | 2016-05-11 | 9.089 | 299,550 | +1,289 | 0.00% | 2,722,722 |
| 2016-04-20 | 2016-04-18 | 9.816 | 298,261 | +15,281 | 0.00% | 2,927,652 |
| 2016-03-21 | 2016-03-17 | 9.698 | 282,980 | -1,681 | 0.00% | 2,744,325 |
| 2016-02-12 | 2016-02-05 | 8.854 | 284,661 | +5,094 | 0.00% | 2,520,330 |
| 2016-01-27 | 2016-01-25 | 9.109 | 279,567 | -5,094 | 0.00% | 2,546,577 |
| 2016-01-13 | 2016-01-11 | 9.639 | 284,661 | +5,094 | 0.00% | 2,743,863 |
| 2016-01-11 | 2016-01-07 | 9.718 | 279,567 | +5,094 | 0.00% | 2,716,715 |
| 2015-11-13 | 2015-11-11 | 11.013 | 274,473 | +10,188 | 0.00% | 3,022,842 |
| 2015-11-03 | 2015-10-30 | 11.268 | 264,285 | +20,375 | 0.00% | 2,978,087 |
| 2015-11-02 | 2015-10-29 | 11.327 | 243,910 | +2,547 | 0.00% | 2,762,857 |
| 2015-10-30 | 2015-10-28 | 11.504 | 241,363 | +5,094 | 0.00% | 2,776,651 |
| 2015-10-28 | 2015-10-26 | 11.779 | 236,269 | +5,094 | 0.00% | 2,782,985 |
| 2015-10-06 | 2015-10-02 | 10.738 | 231,175 | -5,094 | 0.00% | 2,482,453 |
| 2015-09-29 | 2015-09-24 | 10.424 | 236,269 | +5,094 | 0.00% | 2,462,942 |
| 2015-09-25 | 2015-09-23 | 10.660 | 231,175 | +5,094 | 0.00% | 2,464,300 |
| 2015-09-17 | 2015-09-15 | 10.915 | 226,081 | -5,094 | 0.00% | 2,467,697 |
| 2015-09-16 | 2015-09-14 | 10.876 | 231,175 | +5,094 | 0.00% | 2,514,222 |
| 2015-09-10 | 2015-09-08 | 10.778 | 226,081 | -4,075 | 0.00% | 2,436,629 |
| 2015-09-07 | 2015-09-02 | 10.464 | 230,156 | +4,075 | 0.00% | 2,408,255 |
| 2015-08-14 | 2015-08-12 | 13.016 | 226,081 | +1,258 | 0.00% | 2,942,595 |
| 2015-07-20 | 2015-07-16 | 13.879 | 224,823 | +1,528 | 0.00% | 3,120,420 |
| 2015-07-13 | 2015-07-09 | 14.135 | 223,295 | +5,094 | 0.00% | 3,156,199 |
| 2015-07-08 | 2015-07-06 | 15.077 | 218,201 | +5,094 | 0.00% | 3,289,810 |
| 2015-06-10 | 2015-06-08 | 16.530 | 213,107 | -12,735 | 0.00% | 3,522,595 |
| 2015-06-08 | 2015-06-04 | 15.803 | 225,842 | -3,362 | 0.00% | 3,569,057 |
| 2015-05-20 | 2015-05-18 | 15.625 | 229,204 | +10,050 | 0.00% | 3,581,223 |
| 2015-05-11 | 2015-05-07 | 15.481 | 219,154 | -9,742 | 0.00% | 3,392,699 |
| 2015-04-29 | 2015-04-27 | 16.261 | 228,896 | -9,741 | 0.00% | 3,722,099 |
| 2015-04-24 | 2015-04-22 | 16.364 | 238,637 | -3,862 | 0.00% | 3,904,996 |
| 2015-04-23 | 2015-04-21 | 16.302 | 242,499 | -3,409 | 0.00% | 3,953,257 |
| 2015-04-21 | 2015-04-17 | 16.076 | 245,908 | +9,741 | 0.00% | 3,953,293 |
| 2015-04-17 | 2015-04-15 | 16.405 | 236,167 | -2,435 | 0.00% | 3,874,276 |
| 2015-03-23 | 2015-03-19 | 13.859 | 238,602 | -2,436 | 0.00% | 3,306,758 |
| 2015-03-16 | 2015-03-12 | 13.099 | 241,038 | +2,679 | 0.00% | 3,157,408 |
| 2015-03-13 | 2015-03-11 | 12.730 | 238,359 | +1,948 | 0.00% | 3,034,225 |
| 2015-02-02 | 2015-01-29 | 13.243 | 236,411 | +4,871 | 0.00% | 3,130,776 |
| 2015-01-12 | 2015-01-08 | 14.044 | 231,540 | +2,922 | 0.00% | 3,251,672 |
| 2015-01-02 | 2014-12-29 | 14.762 | 228,618 | -4,870 | 0.00% | 3,374,923 |
| 2014-12-30 | 2014-12-24 | 14.290 | 233,488 | -487 | 0.00% | 3,336,555 |
| 2014-12-29 | 2014-12-22 | 14.434 | 233,975 | -7,306 | 0.00% | 3,377,142 |
| 2014-12-23 | 2014-12-19 | 13.962 | 241,281 | -2,465 | 0.00% | 3,368,655 |
| 2014-12-10 | 2014-12-08 | 14.619 | 243,746 | -4,675 | 0.00% | 3,563,215 |
| 2014-12-08 | 2014-12-04 | 14.208 | 248,421 | -5,358 | 0.00% | 3,529,547 |
| 2014-12-04 | 2014-12-02 | 13.510 | 253,779 | -9,741 | 0.00% | 3,428,515 |
| 2014-12-02 | 2014-11-28 | 13.202 | 263,520 | -2,679 | 0.00% | 3,478,957 |
| 2014-10-07 | 2014-10-03 | 11.210 | 266,199 | -4,870 | 0.00% | 2,984,170 |
| 2014-09-10 | 2014-09-05 | 11.929 | 271,069 | -804 | 0.00% | 3,233,557 |
| 2014-09-05 | 2014-09-03 | 11.970 | 271,873 | -5,029 | 0.00% | 3,254,312 |
| 2014-09-01 | 2014-08-28 | 11.580 | 276,902 | +1,948 | 0.00% | 3,206,489 |
| 2014-08-29 | 2014-08-27 | 11.826 | 274,954 | -43,834 | 0.00% | 3,251,675 |
| 2014-08-21 | 2014-08-19 | 11.929 | 318,788 | +43,834 | 0.00% | 3,802,793 |
| 2014-08-08 | 2014-08-06 | 12.073 | 274,954 | -5,357 | 0.00% | 3,319,418 |
| 2014-08-01 | 2014-07-30 | 12.134 | 280,311 | -1,846 | 0.00% | 3,401,357 |
| 2014-07-31 | 2014-07-29 | 12.011 | 282,157 | +616 | 0.00% | 3,388,997 |
| 2014-07-30 | 2014-07-28 | 11.929 | 281,541 | -4,870 | 0.00% | 3,358,477 |
| 2014-07-24 | 2014-07-22 | 10.841 | 286,411 | -4,871 | 0.00% | 3,104,904 |
| 2014-07-11 | 2014-07-09 | 10.594 | 291,282 | +4,871 | 0.00% | 3,085,943 |
| 2014-07-08 | 2014-07-04 | 10.759 | 286,411 | +4,870 | 0.00% | 3,081,382 |
| 2014-07-03 | 2014-06-30 | 11.680 | 281,541 | +16,762 | 0.00% | 3,288,356 |
| 2014-05-30 | 2014-05-28 | 11.287 | 264,779 | -11,588 | 0.00% | 2,988,529 |
| 2014-05-27 | 2014-05-23 | 11.221 | 276,367 | -14,429 | 0.00% | 3,101,221 |
| 2014-04-28 | 2014-04-24 | 10.676 | 290,796 | -2,519 | 0.00% | 3,104,421 |
| 2014-04-22 | 2014-04-16 | 10.894 | 293,315 | -1,159 | 0.00% | 3,195,348 |
| 2014-04-15 | 2014-04-11 | 11.090 | 294,474 | -1,159 | 0.00% | 3,265,834 |
| 2014-04-14 | 2014-04-10 | 11.221 | 295,633 | -15,803 | 0.00% | 3,317,412 |
| 2014-04-10 | 2014-04-08 | 11.331 | 311,436 | -13,742 | 0.00% | 3,528,739 |
| 2014-04-02 | 2014-03-31 | 11.069 | 325,178 | -22,902 | 0.00% | 3,599,254 |
| 2014-03-31 | 2014-03-27 | 10.894 | 348,080 | -19,238 | 0.00% | 3,791,953 |
| 2014-03-24 | 2014-03-20 | 9.933 | 367,318 | +4,580 | 0.00% | 3,648,690 |
| 2014-01-03 | 2013-12-31 | 11.942 | 362,738 | +9,161 | 0.00% | 4,331,754 |
| 2013-12-20 | 2013-12-18 | 12.007 | 353,577 | -2,290 | 0.00% | 4,245,512 |
| 2013-12-06 | 2013-12-04 | 12.291 | 355,867 | +9,161 | 0.00% | 4,374,007 |
| 2013-11-20 | 2013-11-18 | 12.662 | 346,706 | -5,794 | 0.00% | 4,390,083 |
| 2013-10-30 | 2013-10-28 | 11.942 | 352,500 | -5,039 | 0.00% | 4,209,493 |
| 2013-10-21 | 2013-10-17 | 12.422 | 357,539 | -4,581 | 0.00% | 4,441,392 |
| 2013-09-24 | 2013-09-19 | 13.055 | 362,120 | -9,161 | 0.00% | 4,727,560 |
| 2013-09-19 | 2013-09-17 | 12.815 | 371,281 | +9,161 | 0.00% | 4,757,997 |
| 2013-09-16 | 2013-09-12 | 12.837 | 362,120 | -9,161 | 0.00% | 4,648,504 |
| 2013-09-10 | 2013-09-06 | 11.985 | 371,281 | -18,322 | 0.00% | 4,449,984 |
| 2013-09-09 | 2013-09-05 | 12.029 | 389,603 | -4,635 | 0.00% | 4,686,593 |
| 2013-09-05 | 2013-09-03 | 11.789 | 394,238 | +4,635 | 0.00% | 4,647,674 |
| 2013-08-12 | 2013-08-08 | 10.959 | 389,603 | -2,748 | 0.00% | 4,269,818 |
| 2013-08-06 | 2013-08-02 | 11.112 | 392,351 | +5,038 | 0.00% | 4,359,894 |
| 2013-07-25 | 2013-07-23 | 11.243 | 387,313 | -4,580 | 0.00% | 4,354,644 |
| 2013-07-08 | 2013-07-04 | 10.457 | 391,893 | -47,821 | 0.00% | 4,098,136 |
| 2013-07-05 | 2013-07-03 | 10.348 | 439,714 | -45,805 | 0.00% | 4,550,216 |
| 2013-07-04 | 2013-07-02 | 10.676 | 485,519 | -45,806 | 0.00% | 5,183,206 |
| 2013-07-02 | 2013-06-27 | 11.965 | 531,325 | +151,158 | 0.00% | 6,357,046 |
| 2013-06-28 | 2013-06-26 | 12.127 | 380,167 | +22,225 | 0.00% | 4,610,219 |
| 2013-06-26 | 2013-06-24 | 11.733 | 357,942 | +4,313 | 0.00% | 4,199,607 |
| 2013-02-04 | 2013-01-31 | 15.257 | 353,629 | -25,876 | 0.00% | 5,395,345 |
| 2013-02-01 | 2013-01-30 | 15.164 | 379,505 | -47,441 | 0.00% | 5,754,938 |
| 2013-01-31 | 2013-01-29 | 15.072 | 426,946 | +4,313 | 0.00% | 6,434,751 |
| 2013-01-28 | 2013-01-24 | 14.747 | 422,633 | +8,626 | 0.00% | 6,232,553 |
| 2013-01-23 | 2013-01-21 | 14.747 | 414,007 | +47,440 | 0.00% | 6,105,345 |
| 2013-01-22 | 2013-01-18 | 14.677 | 366,567 | +9,057 | 0.00% | 5,380,251 |
| 2013-01-17 | 2013-01-15 | 14.631 | 357,510 | -2,372 | 0.00% | 5,230,738 |
| 2013-01-16 | 2013-01-14 | 14.492 | 359,882 | -1,294 | 0.00% | 5,215,375 |
| 2013-01-14 | 2013-01-10 | 14.167 | 361,176 | -7,742 | 0.00% | 5,116,883 |
| 2013-01-07 | 2013-01-03 | 14.144 | 368,918 | -21,563 | 0.00% | 5,218,012 |
| 2012-12-19 | 2012-12-17 | 13.402 | 390,481 | +21,563 | 0.00% | 5,233,270 |
| 2012-12-10 | 2012-12-06 | 13.356 | 368,918 | -12,938 | 0.00% | 4,927,172 |
| 2012-12-05 | 2012-12-03 | 12.869 | 381,856 | +4,313 | 0.00% | 4,914,033 |
| 2012-11-05 | 2012-11-01 | 13.054 | 377,543 | -4,313 | 0.00% | 4,928,562 |
| 2012-11-02 | 2012-10-31 | 12.846 | 381,856 | -1,424 | 0.00% | 4,905,178 |
| 2012-11-01 | 2012-10-30 | 13.101 | 383,280 | +14,362 | 0.00% | 5,021,229 |
| 2012-10-08 | 2012-10-04 | 12.359 | 368,918 | -9,056 | 0.00% | 4,559,345 |
| 2012-10-05 | 2012-10-03 | 12.150 | 377,974 | +4,312 | 0.00% | 4,592,389 |
| 2012-09-17 | 2012-09-13 | 11.733 | 373,662 | -5,175 | 0.00% | 4,384,044 |
| 2012-08-09 | 2012-08-07 | 12.127 | 378,837 | +431 | 0.00% | 4,594,090 |
| 2012-08-06 | 2012-08-02 | 11.895 | 378,406 | -4,744 | 0.00% | 4,501,122 |
| 2012-08-01 | 2012-07-30 | 11.825 | 383,150 | +4,313 | 0.00% | 4,530,900 |
| 2012-07-31 | 2012-07-27 | 11.570 | 378,837 | -4,313 | 0.00% | 4,383,271 |
| 2012-07-16 | 2012-07-12 | 11.083 | 383,150 | +7,763 | 0.00% | 4,246,608 |
| 2012-06-08 | 2012-06-06 | 11.825 | 375,387 | -43,127 | 0.00% | 4,439,099 |
| 2012-06-07 | 2012-06-05 | 11.594 | 418,514 | -41,834 | 0.00% | 4,852,052 |
| 2012-06-05 | 2012-06-01 | 11.686 | 460,348 | +84,961 | 0.00% | 5,379,752 |
| 2012-05-24 | 2012-05-22 | 11.895 | 375,387 | -5,455 | 0.00% | 4,465,211 |
| 2012-05-22 | 2012-05-18 | 12.186 | 380,842 | +9,092 | 0.00% | 4,640,895 |
| 2012-05-16 | 2012-05-14 | 12.803 | 371,750 | -421 | 0.00% | 4,759,697 |
| 2012-05-14 | 2012-05-10 | 13.136 | 372,171 | +421 | 0.00% | 4,888,855 |
| 2012-05-08 | 2012-05-04 | 14.039 | 371,750 | -2,316 | 0.00% | 5,218,888 |
| 2012-04-23 | 2012-04-19 | 14.205 | 374,066 | +4,631 | 0.00% | 5,313,601 |
| 2012-04-17 | 2012-04-13 | 14.086 | 369,435 | +1,263 | 0.00% | 5,203,940 |
| 2012-03-27 | 2012-03-23 | 13.825 | 368,172 | +2,526 | 0.00% | 5,089,947 |
| 2012-03-22 | 2012-03-20 | 14.252 | 365,646 | +4,210 | 0.00% | 5,211,366 |
| 2012-03-20 | 2012-03-16 | 15.013 | 361,436 | -4,210 | 0.00% | 5,426,103 |
| 2012-03-13 | 2012-03-09 | 14.656 | 365,646 | -1,598 | 0.00% | 5,359,022 |
| 2012-03-09 | 2012-03-07 | 14.252 | 367,244 | +4,210 | 0.00% | 5,234,142 |
| 2012-03-07 | 2012-03-05 | 14.799 | 363,034 | +9,262 | 0.00% | 5,372,481 |
| 2012-03-01 | 2012-02-28 | 15.036 | 353,772 | -44,203 | 0.00% | 5,319,449 |
| 2012-02-06 | 2012-02-02 | 15.226 | 397,975 | -4,631 | 0.00% | 6,059,731 |
| 2012-01-31 | 2012-01-27 | 15.060 | 402,606 | +17,260 | 0.00% | 6,063,300 |
| 2012-01-30 | 2012-01-26 | 14.799 | 385,346 | -8,419 | 0.00% | 5,702,672 |
| 2012-01-27 | 2012-01-20 | 14.300 | 393,765 | -421 | 0.00% | 5,630,839 |
| 2012-01-20 | 2012-01-18 | 14.181 | 394,186 | -4,210 | 0.00% | 5,590,042 |
| 2012-01-18 | 2012-01-16 | 13.730 | 398,396 | -11,665 | 0.00% | 5,469,937 |
| 2012-01-17 | 2012-01-13 | 13.849 | 410,061 | +4,209 | 0.00% | 5,678,800 |
| 2012-01-13 | 2012-01-11 | 13.801 | 405,852 | -8,419 | 0.00% | 5,601,229 |
| 2011-12-23 | 2011-12-21 | 12.922 | 414,271 | -3,494 | 0.00% | 5,353,317 |
| 2011-12-22 | 2011-12-20 | 12.661 | 417,765 | -1,390 | 0.00% | 5,289,307 |
| 2011-12-21 | 2011-12-19 | 12.637 | 419,155 | +2,105 | 0.00% | 5,296,949 |
| 2011-12-19 | 2011-12-15 | 12.138 | 417,050 | +695 | 0.00% | 5,062,308 |
| 2011-11-15 | 2011-11-11 | 13.421 | 416,355 | -4,210 | 0.00% | 5,587,940 |
| 2011-10-14 | 2011-10-12 | 11.331 | 420,565 | -842 | 0.00% | 4,765,309 |
| 2011-10-13 | 2011-10-11 | 11.141 | 421,407 | +842 | 0.00% | 4,694,768 |
| 2011-09-28 | 2011-09-26 | 11.046 | 420,565 | -24,543 | 0.00% | 4,645,427 |
| 2011-09-27 | 2011-09-23 | 11.141 | 445,108 | +4,210 | 0.00% | 4,958,813 |
| 2011-09-23 | 2011-09-21 | 12.043 | 440,898 | +421 | 0.00% | 5,309,891 |
| 2011-09-19 | 2011-09-15 | 12.186 | 440,477 | -6 | 0.00% | 5,367,600 |
| 2011-09-15 | 2011-09-12 | 12.281 | 440,483 | +8,419 | 0.00% | 5,409,526 |
| 2011-09-14 | 2011-09-09 | 12.922 | 432,064 | +12,630 | 0.00% | 5,583,243 |
| 2011-09-07 | 2011-09-05 | 12.685 | 419,434 | -9,957 | 0.00% | 5,320,402 |
| 2011-08-29 | 2011-08-25 | 13.326 | 429,391 | -46,707 | 0.00% | 5,722,098 |
| 2011-08-26 | 2011-08-24 | 13.041 | 476,098 | +421 | 0.00% | 6,208,808 |
| 2011-08-23 | 2011-08-19 | 12.922 | 475,677 | +12,629 | 0.00% | 6,146,821 |
| 2011-08-19 | 2011-08-17 | 13.920 | 463,048 | -4,210 | 0.00% | 6,445,597 |
| 2011-08-15 | 2011-08-11 | 13.207 | 467,258 | -4,209 | 0.00% | 6,171,220 |
| 2011-08-11 | 2011-08-09 | 13.326 | 471,467 | -1,289 | 0.00% | 6,282,806 |
| 2011-08-10 | 2011-08-08 | 14.395 | 472,756 | +8,420 | 0.00% | 6,805,330 |
| 2011-08-09 | 2011-08-05 | 14.846 | 464,336 | +8,419 | 0.00% | 6,893,692 |
| 2011-08-08 | 2011-08-04 | 15.440 | 455,917 | +9,683 | 0.00% | 7,039,449 |
| 2011-08-05 | 2011-08-03 | 15.630 | 446,234 | +3,368 | 0.00% | 6,974,741 |
| 2011-08-04 | 2011-08-02 | 15.987 | 442,866 | +37,589 | 0.00% | 7,079,897 |
| 2011-08-03 | 2011-08-01 | 16.272 | 405,277 | -63 | 0.00% | 6,594,503 |
| 2011-08-01 | 2011-07-28 | 16.295 | 405,340 | +23,133 | 0.00% | 6,605,156 |
| 2011-07-15 | 2011-07-13 | 15.939 | 382,207 | +4,209 | 0.00% | 6,092,011 |
| 2011-07-14 | 2011-07-12 | 15.559 | 377,998 | +4,210 | 0.00% | 5,881,259 |
| 2011-07-13 | 2011-07-11 | 16.129 | 373,788 | +8,420 | 0.00% | 6,028,852 |
| 2011-07-12 | 2011-07-08 | 16.485 | 365,368 | -10,525 | 0.00% | 6,023,231 |
| 2011-07-11 | 2011-07-07 | 19.556 | 375,893 | -8,419 | 0.00% | 7,350,874 |
| 2011-07-08 | 2011-07-06 | 19.320 | 384,312 | +39,879 | 0.00% | 7,424,844 |
| 2011-07-07 | 2011-07-05 | 19.634 | 344,433 | +7,248 | 0.00% | 6,762,737 |
| 2011-07-05 | 2011-06-30 | 19.530 | 337,185 | +8,011 | 0.00% | 6,585,070 |
| 2011-06-24 | 2011-06-22 | 19.031 | 329,174 | +3,815 | 0.00% | 6,264,668 |
| 2011-06-23 | 2011-06-21 | 18.979 | 325,359 | +3,815 | 0.00% | 6,175,005 |
| 2011-06-20 | 2011-06-16 | 19.084 | 321,544 | +1,144 | 0.00% | 6,136,316 |
| 2011-06-16 | 2011-06-14 | 19.451 | 320,400 | +1,145 | 0.00% | 6,232,070 |
| 2011-06-15 | 2011-06-13 | 19.582 | 319,255 | +2,288 | 0.00% | 6,251,643 |
| 2011-06-14 | 2011-06-10 | 19.425 | 316,967 | +3,815 | 0.00% | 6,156,986 |
| 2011-06-13 | 2011-06-09 | 19.556 | 313,152 | +4,196 | 0.00% | 6,123,926 |
| 2011-06-10 | 2011-06-08 | 20.080 | 308,956 | +3,815 | 0.00% | 6,203,850 |
| 2011-06-08 | 2011-06-03 | 20.395 | 305,141 | +1,908 | 0.00% | 6,223,233 |
| 2011-05-30 | 2011-05-26 | 20.526 | 303,233 | +2,288 | 0.00% | 6,224,065 |
| 2011-05-16 | 2011-05-12 | 20.709 | 300,945 | +3,815 | 0.00% | 6,232,325 |
| 2011-04-13 | 2011-04-11 | 22.256 | 297,130 | -3,815 | 0.00% | 6,612,872 |
| 2011-04-07 | 2011-04-04 | 22.439 | 300,945 | +3,815 | 0.00% | 6,753,001 |
| 2011-04-04 | 2011-03-31 | 22.439 | 297,130 | -3,052 | 0.00% | 6,667,395 |
| 2011-04-01 | 2011-03-30 | 21.810 | 300,182 | -39,291 | 0.00% | 6,547,023 |
| 2011-03-31 | 2011-03-29 | 21.574 | 339,473 | -1,145 | 0.00% | 7,323,876 |
| 2011-03-28 | 2011-03-24 | 21.207 | 340,618 | -1,907 | 0.00% | 7,223,572 |
| 2011-03-11 | 2011-03-09 | 21.155 | 342,525 | -3,815 | 0.00% | 7,246,056 |
| 2011-03-10 | 2011-03-08 | 20.893 | 346,340 | -7,629 | 0.00% | 7,235,972 |
| 2011-03-09 | 2011-03-07 | 20.604 | 353,969 | -2,671 | 0.00% | 7,293,293 |
| 2011-03-08 | 2011-03-04 | 20.683 | 356,640 | -3,814 | 0.00% | 7,376,374 |
| 2011-03-01 | 2011-02-25 | 19.503 | 360,454 | +38,147 | 0.00% | 7,030,054 |
| 2011-02-28 | 2011-02-24 | 19.320 | 322,307 | +7,629 | 0.00% | 6,226,918 |
| 2011-02-22 | 2011-02-18 | 20.342 | 314,678 | -1,907 | 0.00% | 6,401,238 |
| 2011-02-21 | 2011-02-17 | 19.897 | 316,585 | -1,526 | 0.00% | 6,298,948 |
| 2011-02-16 | 2011-02-14 | 19.739 | 318,111 | -3,815 | 0.00% | 6,279,276 |
| 2011-02-14 | 2011-02-10 | 19.189 | 321,926 | +3,815 | 0.00% | 6,177,362 |
| 2011-02-11 | 2011-02-09 | 19.556 | 318,111 | +40,818 | 0.00% | 6,220,903 |
| 2011-02-10 | 2011-02-08 | 19.661 | 277,293 | -38,148 | 0.00% | 5,451,752 |
| 2011-02-08 | 2011-02-02 | 19.687 | 315,441 | +3,434 | 0.00% | 6,210,034 |
| 2011-02-07 | 2011-01-31 | 19.477 | 312,007 | +1,907 | 0.00% | 6,076,997 |
| 2011-02-01 | 2011-01-28 | 19.765 | 310,100 | +15,259 | 0.00% | 6,129,274 |
| 2011-01-31 | 2011-01-27 | 19.949 | 294,841 | +3,815 | 0.00% | 5,881,775 |
| 2011-01-27 | 2011-01-25 | 20.132 | 291,026 | +1,907 | 0.00% | 5,859,073 |
| 2011-01-25 | 2011-01-21 | 20.395 | 289,119 | +5,722 | 0.00% | 5,896,470 |
| 2011-01-18 | 2011-01-14 | 20.971 | 283,397 | +1,907 | 0.00% | 5,943,211 |
| 2011-01-05 | 2011-01-03 | 20.893 | 281,490 | -10,299 | 0.00% | 5,881,081 |
| 2010-12-28 | 2010-12-22 | 20.683 | 291,789 | -7,630 | 0.00% | 6,035,063 |
| 2010-12-22 | 2010-12-20 | 20.132 | 299,419 | -3,814 | 0.00% | 6,028,045 |
| 2010-12-21 | 2010-12-17 | 20.185 | 303,233 | +17,166 | 0.00% | 6,120,728 |
| 2010-12-20 | 2010-12-16 | 20.473 | 286,067 | -8,393 | 0.00% | 5,856,723 |
| 2010-12-17 | 2010-12-15 | 20.709 | 294,460 | +8,393 | 0.00% | 6,098,026 |
| 2010-12-15 | 2010-12-13 | 21.155 | 286,067 | -3,815 | 0.00% | 6,051,697 |
| 2010-12-14 | 2010-12-10 | 21.024 | 289,882 | -3,815 | 0.00% | 6,094,408 |
| 2010-12-13 | 2010-12-09 | 21.102 | 293,697 | +3,052 | 0.00% | 6,197,710 |
| 2010-12-09 | 2010-12-07 | 21.417 | 290,645 | +3,815 | 0.00% | 6,224,734 |
| 2010-12-02 | 2010-11-30 | 21.260 | 286,830 | +1,526 | 0.00% | 6,097,914 |
| 2010-11-25 | 2010-11-23 | 21.522 | 285,304 | +7,629 | 0.00% | 6,140,262 |
| 2010-11-24 | 2010-11-22 | 21.967 | 277,675 | +1,908 | 0.00% | 6,099,815 |
| 2010-11-23 | 2010-11-19 | 21.994 | 275,767 | +1,907 | 0.00% | 6,065,130 |
| 2010-11-22 | 2010-11-18 | 22.125 | 273,860 | +3,052 | 0.00% | 6,059,084 |
| 2010-11-19 | 2010-11-17 | 21.784 | 270,808 | -3,052 | 0.00% | 5,899,272 |
| 2010-11-17 | 2010-11-15 | 22.387 | 273,860 | +1,907 | 0.00% | 6,130,874 |
| 2010-11-16 | 2010-11-12 | 22.518 | 271,953 | +1,030 | 0.00% | 6,123,827 |
| 2010-11-15 | 2010-11-11 | 22.964 | 270,923 | -6,752 | 0.00% | 6,221,368 |
| 2010-11-12 | 2010-11-10 | 22.806 | 277,675 | +9,537 | 0.00% | 6,332,744 |
| 2010-11-10 | 2010-11-08 | 23.593 | 268,138 | +3,815 | 0.00% | 6,326,110 |
| 2010-11-09 | 2010-11-05 | 23.540 | 264,323 | -205,996 | 0.00% | 6,222,246 |
| 2010-11-08 | 2010-11-04 | 23.357 | 470,319 | +181,582 | 0.00% | 10,985,153 |
| 2010-11-05 | 2010-11-03 | 22.911 | 288,737 | +3,051 | 0.00% | 6,615,303 |
| 2010-11-04 | 2010-11-02 | 22.466 | 285,686 | +1,908 | 0.00% | 6,418,088 |
| 2010-11-03 | 2010-11-01 | 22.256 | 283,778 | +3,051 | 0.00% | 6,315,712 |
| 2010-11-02 | 2010-10-29 | 22.203 | 280,727 | +25,941 | 0.00% | 6,233,091 |
| 2010-10-21 | 2010-10-19 | 24.615 | 254,786 | -2,194 | 0.00% | 6,271,581 |
| 2010-10-19 | 2010-10-15 | 24.720 | 256,980 | +1,335 | 0.00% | 6,352,533 |
| 2010-10-18 | 2010-10-14 | 24.222 | 255,645 | -3,624 | 0.00% | 6,192,203 |
| 2010-10-15 | 2010-10-13 | 23.435 | 259,269 | -763 | 0.00% | 6,076,087 |
| 2010-10-14 | 2010-10-12 | 23.147 | 260,032 | -28,610 | 0.00% | 6,018,987 |
| 2010-10-12 | 2010-10-08 | 23.147 | 288,642 | -3,815 | 0.00% | 6,681,225 |
| 2010-10-08 | 2010-10-06 | 22.675 | 292,457 | -4,578 | 0.00% | 6,631,534 |
| 2010-10-07 | 2010-10-05 | 21.967 | 297,035 | +2,671 | 0.00% | 6,525,106 |
| 2010-10-06 | 2010-10-04 | 21.967 | 294,364 | +7,629 | 0.00% | 6,466,430 |
| 2010-09-28 | 2010-09-24 | 22.020 | 286,735 | +1,145 | 0.00% | 6,313,874 |
| 2010-09-24 | 2010-09-21 | 22.099 | 285,590 | -3,815 | 0.00% | 6,311,120 |
| 2010-09-22 | 2010-09-20 | 22.046 | 289,405 | +3,433 | 0.00% | 6,380,253 |
| 2010-09-20 | 2010-09-16 | 22.203 | 285,972 | -3,815 | 0.00% | 6,349,548 |
| 2010-09-15 | 2010-09-13 | 22.282 | 289,787 | +3,815 | 0.00% | 6,457,044 |
| 2010-09-09 | 2010-09-07 | 22.203 | 285,972 | +1,908 | 0.00% | 6,349,548 |
| 2010-09-08 | 2010-09-06 | 22.230 | 284,064 | +7,629 | 0.00% | 6,314,631 |
| 2010-09-07 | 2010-09-03 | 21.941 | 276,435 | -3,815 | 0.00% | 6,065,329 |
| 2010-09-02 | 2010-08-31 | 21.928 | 280,250 | +3,846 | 0.00% | 6,145,196 |
| 2010-09-01 | 2010-08-30 | 22.353 | 276,404 | +1,881 | 0.00% | 6,178,407 |
| 2010-08-25 | 2010-08-23 | 22.512 | 274,523 | -2,822 | 0.00% | 6,180,140 |
| 2010-08-24 | 2010-08-20 | 22.751 | 277,345 | +4,722 | 0.00% | 6,310,014 |
| 2010-08-23 | 2010-08-19 | 22.938 | 272,623 | +1,862 | 0.00% | 6,253,303 |
| 2010-08-16 | 2010-08-12 | 22.512 | 270,761 | +18,812 | 0.00% | 6,095,449 |
| 2010-08-12 | 2010-08-10 | 23.230 | 251,949 | +1,881 | 0.00% | 5,852,754 |
| 2010-08-05 | 2010-08-03 | 23.389 | 250,068 | -6,095 | 0.00% | 5,848,938 |
| 2010-08-03 | 2010-07-30 | 22.911 | 256,163 | +2,634 | 0.00% | 5,868,943 |
| 2010-07-28 | 2010-07-26 | 22.858 | 253,529 | -376 | 0.00% | 5,795,118 |
| 2010-07-27 | 2010-07-23 | 23.124 | 253,905 | -1,355 | 0.00% | 5,871,198 |
| 2010-07-22 | 2010-07-20 | 22.353 | 255,260 | -3,762 | 0.00% | 5,705,779 |
| 2010-07-16 | 2010-07-14 | 23.017 | 259,022 | +28,011 | 0.00% | 5,961,983 |
| 2010-06-30 | 2010-06-28 | 23.150 | 231,011 | +10,911 | 0.00% | 5,347,946 |
| 2010-06-29 | 2010-06-25 | 23.256 | 220,100 | -1,881 | 0.00% | 5,118,754 |
| 2010-06-28 | 2010-06-24 | 22.805 | 221,981 | +3,762 | 0.00% | 5,062,200 |
| 2010-06-24 | 2010-06-22 | 23.682 | 218,219 | -376 | 0.00% | 5,167,809 |
| 2010-06-23 | 2010-06-21 | 23.629 | 218,595 | -3,138 | 0.00% | 5,165,093 |
| 2010-06-22 | 2010-06-18 | 22.220 | 221,733 | +3,138 | 0.00% | 4,926,889 |
| 2010-06-14 | 2010-06-10 | 23.668 | 218,595 | -1,881 | 0.00% | 5,173,800 |
| 2010-06-11 | 2010-06-09 | 23.528 | 220,476 | +20,190 | 0.00% | 5,187,443 |
| 2010-06-10 | 2010-06-08 | 23.500 | 200,286 | +1,785 | 0.00% | 4,706,795 |
| 2010-06-03 | 2010-06-01 | 22.800 | 198,501 | +3,570 | 0.00% | 4,525,847 |
| 2010-05-20 | 2010-05-18 | 22.604 | 194,931 | +1,071 | 0.00% | 4,406,230 |
| 2010-05-19 | 2010-05-17 | 22.240 | 193,860 | +3,571 | 0.00% | 4,311,431 |
| 2010-05-17 | 2010-05-13 | 23.388 | 190,289 | -3,571 | 0.00% | 4,450,542 |
| 2010-05-11 | 2010-05-07 | 22.996 | 193,860 | +358 | 0.00% | 4,458,041 |
| 2010-05-10 | 2010-05-06 | 23.444 | 193,502 | +3,570 | 0.00% | 4,536,528 |
| 2010-05-07 | 2010-05-05 | 23.752 | 189,932 | +3,570 | 0.00% | 4,511,352 |
| 2010-04-30 | 2010-04-28 | 24.985 | 186,362 | +2,856 | 0.00% | 4,656,235 |
| 2010-04-29 | 2010-04-27 | 26.008 | 183,506 | +1,785 | 0.00% | 4,772,551 |
| 2010-04-28 | 2010-04-26 | 26.433 | 181,721 | +2,253 | 0.00% | 4,803,436 |
| 2010-04-27 | 2010-04-23 | 25.837 | 179,468 | -705 | 0.00% | 4,636,993 |
| 2010-04-19 | 2010-04-15 | 27.369 | 180,173 | -3,879 | 0.00% | 4,931,148 |
| 2010-04-15 | 2010-04-13 | 27.114 | 184,052 | -3,525 | 0.00% | 4,990,332 |
| 2010-04-07 | 2010-03-31 | 26.234 | 187,577 | -5,642 | 0.00% | 4,920,988 |
| 2010-03-31 | 2010-03-29 | 24.760 | 193,219 | +3,526 | 0.00% | 4,784,043 |
| 2010-03-30 | 2010-03-26 | 24.476 | 189,693 | -1,763 | 0.00% | 4,642,940 |
| 2010-03-29 | 2010-03-25 | 24.164 | 191,456 | +1,763 | 0.00% | 4,626,362 |
| 2010-03-22 | 2010-03-18 | 24.930 | 189,693 | +3,526 | 0.00% | 4,729,020 |
| 2010-03-19 | 2010-03-17 | 24.816 | 186,167 | -2,116 | 0.00% | 4,619,998 |
| 2010-03-17 | 2010-03-15 | 24.221 | 188,283 | -2,820 | 0.00% | 4,560,369 |
| 2010-03-12 | 2010-03-10 | 24.561 | 191,103 | +2,115 | 0.00% | 4,693,712 |
| 2010-03-09 | 2010-03-05 | 23.994 | 188,988 | -3,526 | 0.00% | 4,534,565 |
| 2010-03-04 | 2010-03-02 | 24.448 | 192,514 | -4,583 | 0.00% | 4,706,527 |
| 2010-03-01 | 2010-02-25 | 23.398 | 197,097 | +4,583 | 0.00% | 4,611,742 |
| 2010-02-23 | 2010-02-19 | 21.810 | 192,514 | -352 | 0.00% | 4,198,747 |
| 2010-02-22 | 2010-02-18 | 22.661 | 192,866 | -1,763 | 0.00% | 4,370,524 |
| 2010-02-19 | 2010-02-17 | 22.803 | 194,629 | +705 | 0.00% | 4,438,075 |
| 2010-02-17 | 2010-02-11 | 22.661 | 193,924 | -3,526 | 0.00% | 4,394,499 |
| 2010-02-09 | 2010-02-05 | 21.328 | 197,450 | +10,578 | 0.00% | 4,211,201 |
| 2010-02-08 | 2010-02-04 | 22.406 | 186,872 | +1,763 | 0.00% | 4,186,994 |
| 2010-02-04 | 2010-02-02 | 22.207 | 185,109 | -3,526 | 0.00% | 4,110,743 |
| 2010-02-03 | 2010-02-01 | 22.179 | 188,635 | +3,526 | 0.00% | 4,183,695 |
| 2010-02-02 | 2010-01-29 | 22.377 | 185,109 | -7,052 | 0.00% | 4,142,243 |
| 2010-01-26 | 2010-01-22 | 23.795 | 192,161 | +2,821 | 0.00% | 4,572,547 |
| 2010-01-25 | 2010-01-21 | 23.795 | 189,340 | +3,525 | 0.00% | 4,505,421 |
| 2010-01-21 | 2010-01-19 | 25.440 | 185,815 | +1,411 | 0.00% | 4,727,203 |
| 2010-01-20 | 2010-01-18 | 25.185 | 184,404 | +2,115 | 0.00% | 4,644,236 |
| 2010-01-13 | 2010-01-11 | 26.745 | 182,289 | -2,468 | 0.00% | 4,875,320 |
| 2010-01-07 | 2010-01-05 | 26.064 | 184,757 | -10,577 | 0.00% | 4,815,567 |
| 2009-12-22 | 2009-12-18 | 24.760 | 195,334 | +1,763 | 0.00% | 4,836,410 |
| 2009-12-16 | 2009-12-14 | 25.923 | 193,571 | +2,468 | 0.00% | 5,017,848 |
| 2009-12-10 | 2009-12-08 | 26.433 | 191,103 | -1,763 | 0.00% | 5,051,431 |
| 2009-12-02 | 2009-11-30 | 26.206 | 192,866 | -8,815 | 0.00% | 5,054,273 |
| 2009-12-01 | 2009-11-27 | 24.987 | 201,681 | +353 | 0.00% | 5,039,320 |
| 2009-11-30 | 2009-11-26 | 26.036 | 201,328 | +3,525 | 0.00% | 5,241,769 |
| 2009-11-27 | 2009-11-25 | 26.603 | 197,803 | +1,763 | 0.00% | 5,262,192 |
| 2009-11-18 | 2009-11-16 | 28.163 | 196,040 | +353 | 0.00% | 5,521,092 |
| 2009-11-16 | 2009-11-12 | 27.539 | 195,687 | -1,763 | 0.00% | 5,389,050 |
| 2009-11-11 | 2009-11-09 | 27.879 | 197,450 | -4,584 | 0.00% | 5,504,802 |
| 2009-11-10 | 2009-11-06 | 27.256 | 202,034 | -2,115 | 0.00% | 5,506,541 |
| 2009-11-06 | 2009-11-04 | 26.632 | 204,149 | +1,763 | 0.00% | 5,436,806 |
| 2009-11-05 | 2009-11-03 | 26.149 | 202,386 | +1,763 | 0.00% | 5,292,275 |
| 2009-11-04 | 2009-11-02 | 26.632 | 200,623 | -2,821 | 0.00% | 5,342,903 |
| 2009-11-03 | 2009-10-30 | 26.915 | 203,444 | +2,468 | 0.00% | 5,475,731 |
| 2009-11-02 | 2009-10-29 | 27.369 | 200,976 | +11,988 | 0.00% | 5,500,504 |
| 2009-10-30 | 2009-10-28 | 28.929 | 188,988 | +10,578 | 0.00% | 5,467,206 |
| 2009-10-28 | 2009-10-23 | 30.007 | 178,410 | -14,104 | 0.00% | 5,353,476 |
| 2009-10-27 | 2009-10-22 | 28.702 | 192,514 | +3,526 | 0.00% | 5,525,529 |
| 2009-10-23 | 2009-10-21 | 29.099 | 188,988 | +1,763 | 0.00% | 5,499,366 |
| 2009-10-22 | 2009-10-20 | 29.439 | 187,225 | -705 | 0.00% | 5,511,784 |
| 2009-10-20 | 2009-10-16 | 29.212 | 187,930 | -1,410 | 0.00% | 5,489,899 |
| 2009-10-19 | 2009-10-15 | 29.099 | 189,340 | -5,289 | 0.00% | 5,509,609 |
| 2009-10-16 | 2009-10-14 | 28.815 | 194,629 | -5,994 | 0.00% | 5,608,313 |
| 2009-10-13 | 2009-10-09 | 27.851 | 200,623 | -10,578 | 0.00% | 5,587,573 |
| 2009-10-09 | 2009-10-07 | 27.539 | 211,201 | -3,526 | 0.00% | 5,816,292 |
| 2009-10-08 | 2009-10-06 | 26.632 | 214,727 | -1,410 | 0.00% | 5,718,515 |
| 2009-10-07 | 2009-10-05 | 25.837 | 216,137 | -2,116 | 0.00% | 5,584,426 |
| 2009-10-06 | 2009-10-02 | 25.752 | 218,253 | +12,341 | 0.00% | 5,620,528 |
| 2009-10-05 | 2009-09-30 | 26.773 | 205,912 | +1,763 | 0.00% | 5,512,958 |
| 2009-10-02 | 2009-09-29 | 27.142 | 204,149 | -3,526 | 0.00% | 5,541,026 |
| 2009-09-30 | 2009-09-28 | 26.603 | 207,675 | +1,763 | 0.00% | 5,524,819 |
| 2009-09-29 | 2009-09-25 | 27.029 | 205,912 | +3,526 | 0.00% | 5,565,518 |
| 2009-09-28 | 2009-09-24 | 27.000 | 202,386 | +7,052 | 0.00% | 5,464,475 |
| 2009-09-25 | 2009-09-23 | 28.163 | 195,334 | -706 | 0.00% | 5,501,208 |
| 2009-09-23 | 2009-09-21 | 28.362 | 196,040 | +16,572 | 0.00% | 5,560,012 |
| 2009-09-22 | 2009-09-18 | 28.929 | 179,468 | -8,815 | 0.00% | 5,191,803 |
| 2009-09-15 | 2009-09-11 | 27.936 | 188,283 | -14,456 | 0.00% | 5,259,910 |
| 2009-09-14 | 2009-09-10 | 27.454 | 202,739 | +353 | 0.00% | 5,566,006 |
| 2009-09-11 | 2009-09-09 | 28.035 | 202,386 | -1,763 | 0.00% | 5,673,838 |
| 2009-09-10 | 2009-09-08 | 28.465 | 204,149 | -5,994 | 0.00% | 5,811,133 |
| 2009-09-09 | 2009-09-07 | 27.547 | 210,143 | -3,834 | 0.00% | 5,788,793 |
| 2009-09-08 | 2009-09-04 | 27.203 | 213,977 | -3,136 | 0.00% | 5,820,728 |
| 2009-09-07 | 2009-09-03 | 26.313 | 217,113 | +2,091 | 0.00% | 5,712,905 |
| 2009-09-04 | 2009-09-02 | 26.141 | 215,022 | +9,758 | 0.00% | 5,620,865 |
| 2009-09-03 | 2009-09-01 | 26.657 | 205,264 | -3,485 | 0.00% | 5,471,802 |
| 2009-08-28 | 2009-08-26 | 26.342 | 208,749 | -3,485 | 0.00% | 5,498,813 |
| 2009-08-26 | 2009-08-24 | 26.686 | 212,234 | -6,970 | 0.00% | 5,663,694 |
| 2009-08-24 | 2009-08-20 | 26.370 | 219,204 | -1,743 | 0.00% | 5,780,506 |
| 2009-08-21 | 2009-08-19 | 26.026 | 220,947 | +1,743 | 0.00% | 5,750,390 |
| 2009-08-20 | 2009-08-18 | 26.342 | 219,204 | +2,091 | 0.00% | 5,774,216 |
| 2009-08-19 | 2009-08-17 | 26.141 | 217,113 | +6,970 | 0.00% | 5,675,525 |
| 2009-08-18 | 2009-08-14 | 27.002 | 210,143 | -2,091 | 0.00% | 5,674,223 |
| 2009-08-17 | 2009-08-13 | 26.944 | 212,234 | -1,394 | 0.00% | 5,718,504 |
| 2009-08-14 | 2009-08-12 | 26.170 | 213,628 | +9,758 | 0.00% | 5,590,555 |
| 2009-08-12 | 2009-08-10 | 26.227 | 203,870 | -1,743 | 0.00% | 5,346,892 |
| 2009-08-11 | 2009-08-07 | 25.223 | 205,613 | +8,713 | 0.00% | 5,186,105 |
| 2009-08-10 | 2009-08-06 | 26.313 | 196,900 | -4,182 | 0.00% | 5,181,040 |
| 2009-08-07 | 2009-08-05 | 25.969 | 201,082 | +4,182 | 0.00% | 5,221,841 |
| 2009-08-06 | 2009-08-04 | 26.973 | 196,900 | -697 | 0.00% | 5,310,990 |
| 2009-08-04 | 2009-07-31 | 27.375 | 197,597 | +1,742 | 0.00% | 5,409,170 |
| 2009-08-03 | 2009-07-30 | 27.518 | 195,855 | +6,970 | 0.00% | 5,389,583 |
| 2009-07-31 | 2009-07-29 | 27.461 | 188,885 | +2,091 | 0.00% | 5,186,941 |
| 2009-07-30 | 2009-07-28 | 28.293 | 186,794 | -6,970 | 0.00% | 5,284,960 |
| 2009-07-29 | 2009-07-27 | 28.063 | 193,764 | -2,091 | 0.00% | 5,437,682 |
| 2009-07-28 | 2009-07-24 | 28.063 | 195,855 | -2,091 | 0.00% | 5,496,363 |
| 2009-07-27 | 2009-07-23 | 27.662 | 197,946 | -697 | 0.00% | 5,475,523 |
| 2009-07-23 | 2009-07-21 | 26.657 | 198,643 | -3,485 | 0.00% | 5,295,303 |
| 2009-07-22 | 2009-07-20 | 26.428 | 202,128 | -4,879 | 0.00% | 5,341,804 |
| 2009-07-21 | 2009-07-17 | 25.337 | 207,007 | +1,394 | 0.00% | 5,245,026 |
| 2009-07-17 | 2009-07-15 | 24.247 | 205,613 | -1,742 | 0.00% | 4,985,505 |
| 2009-07-16 | 2009-07-14 | 23.702 | 207,355 | -1,743 | 0.00% | 4,914,693 |
| 2009-07-15 | 2009-07-13 | 22.583 | 209,098 | +2,440 | 0.00% | 4,722,005 |
| 2009-07-14 | 2009-07-10 | 23.386 | 206,658 | +1,742 | 0.00% | 4,832,943 |
| 2009-07-08 | 2009-07-06 | 24.218 | 204,916 | +11,152 | 0.00% | 4,962,725 |
| 2009-07-07 | 2009-07-03 | 25.050 | 193,764 | -2,788 | 0.00% | 4,853,882 |
| 2009-06-30 | 2009-06-26 | 24.161 | 196,552 | -697 | 0.00% | 4,748,883 |
| 2009-06-25 | 2009-06-23 | 21.779 | 197,249 | -3,485 | 0.00% | 4,295,942 |
| 2009-06-24 | 2009-06-22 | 22.382 | 200,734 | -2,788 | 0.00% | 4,492,803 |
| 2009-06-23 | 2009-06-19 | 21.349 | 203,522 | +3,485 | 0.00% | 4,344,964 |
| 2009-06-22 | 2009-06-18 | 21.263 | 200,037 | +2,091 | 0.00% | 4,253,343 |
| 2009-06-18 | 2009-06-16 | 21.722 | 197,946 | +3,485 | 0.00% | 4,299,763 |
| 2009-06-15 | 2009-06-11 | 22.468 | 194,461 | -3,485 | 0.00% | 4,369,142 |
| 2009-06-12 | 2009-06-10 | 22.382 | 197,946 | -697 | 0.00% | 4,430,403 |
| 2009-06-11 | 2009-06-09 | 21.378 | 198,643 | +697 | 0.00% | 4,246,503 |
| 2009-06-10 | 2009-06-08 | 21.693 | 197,946 | +697 | 0.00% | 4,294,083 |
| 2009-06-09 | 2009-06-05 | 22.181 | 197,249 | -1,394 | 0.00% | 4,375,183 |
| 2009-06-08 | 2009-06-04 | 21.578 | 198,643 | +1,394 | 0.00% | 4,286,403 |
| 2009-06-05 | 2009-06-03 | 21.378 | 197,249 | -4,879 | 0.00% | 4,216,702 |
| 2009-06-04 | 2009-06-02 | 20.804 | 202,128 | +5,576 | 0.00% | 4,205,003 |
| 2009-05-21 | 2009-05-19 | 20.086 | 196,552 | -1,394 | 0.00% | 3,948,002 |
| 2009-05-20 | 2009-05-18 | 20.131 | 197,946 | +1,394 | 0.00% | 3,984,804 |
| 2009-05-19 | 2009-05-15 | 19.751 | 196,552 | +3,236 | 0.00% | 3,882,194 |
| 2009-05-13 | 2009-05-11 | 20.306 | 193,316 | -12,339 | 0.00% | 3,925,438 |
| 2009-05-12 | 2009-05-08 | 20.393 | 205,655 | +2,056 | 0.00% | 4,193,992 |
| 2009-05-11 | 2009-05-07 | 19.722 | 203,599 | +8,912 | 0.00% | 4,015,443 |
| 2009-05-08 | 2009-05-06 | 19.693 | 194,687 | -1,371 | 0.00% | 3,833,998 |
| 2009-05-06 | 2009-05-04 | 19.518 | 196,058 | -34,276 | 0.00% | 3,826,677 |
| 2009-05-05 | 2009-04-30 | 18.409 | 230,334 | -17,138 | 0.00% | 4,240,319 |
| 2009-05-04 | 2009-04-29 | 17.826 | 247,472 | +3,428 | 0.00% | 4,411,420 |
| 2009-04-29 | 2009-04-27 | 17.417 | 244,044 | -1,714 | 0.00% | 4,250,633 |
| 2009-04-28 | 2009-04-24 | 18.264 | 245,758 | -1,714 | 0.00% | 4,488,416 |
| 2009-04-20 | 2009-04-16 | 18.380 | 247,472 | +34,276 | 0.00% | 4,548,600 |
| 2009-04-17 | 2009-04-15 | 18.760 | 213,196 | +3,427 | 0.00% | 3,999,458 |
| 2009-04-16 | 2009-04-14 | 18.672 | 209,769 | -10,282 | 0.00% | 3,916,809 |
| 2009-04-15 | 2009-04-09 | 17.709 | 220,051 | -1,714 | 0.00% | 3,896,935 |
| 2009-04-14 | 2009-04-08 | 16.980 | 221,765 | +3,428 | 0.00% | 3,765,539 |
| 2009-04-09 | 2009-04-07 | 17.797 | 218,337 | -1,714 | 0.00% | 3,885,691 |
| 2009-04-08 | 2009-04-06 | 17.505 | 220,051 | -2,057 | 0.00% | 3,851,995 |
| 2009-04-07 | 2009-04-03 | 16.892 | 222,108 | -6,855 | 0.00% | 3,751,923 |
| 2009-04-06 | 2009-04-02 | 16.776 | 228,963 | -1,371 | 0.00% | 3,841,000 |
| 2009-04-02 | 2009-03-31 | 15.696 | 230,334 | -3,428 | 0.00% | 3,615,359 |
| 2009-04-01 | 2009-03-30 | 15.463 | 233,762 | +6,856 | 0.00% | 3,614,606 |
| 2009-03-30 | 2009-03-26 | 17.009 | 226,906 | -34,276 | 0.00% | 3,859,452 |
| 2009-03-26 | 2009-03-24 | 15.784 | 261,182 | -5,142 | 0.00% | 4,122,414 |
| 2009-03-25 | 2009-03-23 | 15.171 | 266,324 | -1,028 | 0.00% | 4,040,404 |
| 2009-03-24 | 2009-03-20 | 14.267 | 267,352 | -686 | 0.00% | 3,814,200 |
| 2009-03-23 | 2009-03-19 | 15.083 | 268,038 | +2,400 | 0.00% | 4,042,947 |
| 2009-03-19 | 2009-03-17 | 15.025 | 265,638 | +3,427 | 0.00% | 3,991,247 |
| 2009-03-18 | 2009-03-16 | 14.938 | 262,211 | +8,569 | 0.00% | 3,916,805 |
| 2009-03-11 | 2009-03-09 | 13.100 | 253,642 | -2,742 | 0.00% | 3,322,604 |
| 2009-03-10 | 2009-03-06 | 13.129 | 256,384 | +2,742 | 0.00% | 3,366,003 |
| 2009-03-03 | 2009-02-27 | 13.741 | 253,642 | +1,714 | 0.00% | 3,485,405 |
| 2009-02-27 | 2009-02-25 | 14.208 | 251,928 | -1,714 | 0.00% | 3,579,452 |
| 2009-02-26 | 2009-02-24 | 14.033 | 253,642 | +1,714 | 0.00% | 3,559,405 |
| 2009-02-25 | 2009-02-23 | 14.471 | 251,928 | -1,714 | 0.00% | 3,645,602 |
| 2009-02-24 | 2009-02-20 | 14.004 | 253,642 | +1,714 | 0.00% | 3,552,005 |
| 2009-02-20 | 2009-02-18 | 14.588 | 251,928 | +6,855 | 0.00% | 3,675,002 |
| 2009-02-09 | 2009-02-05 | 15.346 | 245,073 | -3,427 | 0.00% | 3,760,905 |
| 2009-02-04 | 2009-02-02 | 14.442 | 248,500 | +27,420 | 0.00% | 3,588,746 |
| 2009-01-22 | 2009-01-20 | 14.325 | 221,080 | +3,428 | 0.00% | 3,166,956 |
| 2009-01-14 | 2009-01-12 | 15.638 | 217,652 | +6,855 | 0.00% | 3,403,600 |
| 2009-01-09 | 2009-01-07 | 17.272 | 210,797 | +10,283 | 0.00% | 3,640,804 |
| 2009-01-08 | 2009-01-06 | 18.089 | 200,514 | -10,283 | 0.00% | 3,627,000 |
| 2009-01-05 | 2008-12-31 | 16.309 | 210,797 | +1,714 | 0.00% | 3,437,853 |
| 2009-01-02 | 2008-12-29 | 16.134 | 209,083 | -3,428 | 0.00% | 3,373,300 |
| 2008-12-30 | 2008-12-24 | 16.017 | 212,511 | +3,428 | 0.00% | 3,403,807 |
| 2008-12-29 | 2008-12-22 | 16.630 | 209,083 | -3,428 | 0.00% | 3,477,000 |
| 2008-12-22 | 2008-12-18 | 17.213 | 212,511 | -685 | 0.00% | 3,658,007 |
| 2008-12-18 | 2008-12-16 | 16.338 | 213,196 | +3,427 | 0.00% | 3,483,198 |
| 2008-12-12 | 2008-12-10 | 16.922 | 209,769 | -6,855 | 0.00% | 3,549,608 |
| 2008-12-10 | 2008-12-08 | 15.871 | 216,624 | -3,427 | 0.00% | 3,438,085 |
| 2008-12-03 | 2008-12-01 | 15.200 | 220,051 | -3,428 | 0.00% | 3,344,816 |
| 2008-12-02 | 2008-11-28 | 14.821 | 223,479 | -3,427 | 0.00% | 3,312,162 |
| 2008-12-01 | 2008-11-27 | 14.208 | 226,906 | -1,371 | 0.00% | 3,223,933 |
| 2008-11-28 | 2008-11-26 | 13.712 | 228,277 | -3,428 | 0.00% | 3,130,193 |
| 2008-11-27 | 2008-11-25 | 13.158 | 231,705 | -3,428 | 0.00% | 3,048,759 |
| 2008-11-25 | 2008-11-21 | 12.808 | 235,133 | -3,427 | 0.00% | 3,011,544 |
| 2008-11-24 | 2008-11-20 | 12.078 | 238,560 | +3,427 | 0.00% | 2,881,437 |
| 2008-11-21 | 2008-11-19 | 12.458 | 235,133 | -1,371 | 0.00% | 2,929,224 |
| 2008-11-20 | 2008-11-18 | 12.837 | 236,504 | -5,827 | 0.00% | 3,036,004 |
| 2008-11-19 | 2008-11-17 | 13.187 | 242,331 | +2,742 | 0.00% | 3,195,645 |
| 2008-11-18 | 2008-11-14 | 13.216 | 239,589 | +3,428 | 0.00% | 3,166,476 |
| 2008-11-17 | 2008-11-13 | 12.808 | 236,161 | +4,799 | 0.00% | 3,024,711 |
| 2008-11-14 | 2008-11-12 | 13.537 | 231,362 | +6,855 | 0.00% | 3,131,996 |
| 2008-11-13 | 2008-11-11 | 13.712 | 224,507 | +2,056 | 0.00% | 3,078,498 |
| 2008-11-12 | 2008-11-10 | 14.325 | 222,451 | -11,996 | 0.00% | 3,186,596 |
| 2008-11-11 | 2008-11-07 | 13.245 | 234,447 | -686 | 0.00% | 3,105,358 |
| 2008-11-10 | 2008-11-06 | 12.983 | 235,133 | +11,997 | 0.00% | 3,052,704 |
| 2008-11-07 | 2008-11-05 | 14.033 | 223,136 | -1,714 | 0.00% | 3,131,308 |
| 2008-11-06 | 2008-11-04 | 13.362 | 224,850 | +686 | 0.00% | 3,004,481 |
| 2008-11-05 | 2008-11-03 | 13.129 | 224,164 | -4,799 | 0.00% | 2,942,995 |
| 2008-11-04 | 2008-10-31 | 12.895 | 228,963 | +9,940 | 0.00% | 2,952,560 |
| 2008-11-03 | 2008-10-30 | 13.625 | 219,023 | -11,997 | 0.00% | 2,984,130 |
| 2008-10-31 | 2008-10-29 | 11.816 | 231,020 | -1,028 | 0.00% | 2,729,705 |
| 2008-10-30 | 2008-10-28 | 11.670 | 232,048 | -6,855 | 0.00% | 2,708,002 |
| 2008-10-29 | 2008-10-27 | 10.124 | 238,903 | +7,541 | 0.00% | 2,418,590 |
| 2008-10-28 | 2008-10-24 | 11.728 | 231,362 | -3,428 | 0.00% | 2,713,496 |
| 2008-10-27 | 2008-10-23 | 13.129 | 234,790 | +1,028 | 0.00% | 3,082,501 |
| 2008-10-24 | 2008-10-22 | 13.887 | 233,762 | -2,399 | 0.00% | 3,246,325 |
| 2008-10-23 | 2008-10-21 | 15.259 | 236,161 | -3,428 | 0.00% | 3,603,471 |
| 2008-10-22 | 2008-10-20 | 15.755 | 239,589 | -685 | 0.00% | 3,774,607 |
| 2008-10-21 | 2008-10-17 | 15.521 | 240,274 | +10,968 | 0.00% | 3,729,319 |
| 2008-10-20 | 2008-10-16 | 16.630 | 229,306 | +1,371 | 0.00% | 3,813,304 |
| 2008-10-17 | 2008-10-15 | 17.738 | 227,935 | +1,029 | 0.00% | 4,043,205 |
| 2008-10-16 | 2008-10-14 | 18.818 | 226,906 | -3,428 | 0.00% | 4,269,891 |
| 2008-10-15 | 2008-10-13 | 17.913 | 230,334 | -1,714 | 0.00% | 4,126,079 |
| 2008-10-14 | 2008-10-10 | 15.755 | 232,048 | -1,371 | 0.00% | 3,655,802 |
| 2008-10-10 | 2008-10-08 | 16.338 | 233,419 | +343 | 0.00% | 3,813,602 |
| 2008-10-09 | 2008-10-06 | 18.176 | 233,076 | +1,714 | 0.00% | 4,236,398 |
| 2008-10-08 | 2008-10-03 | 19.547 | 231,362 | +3,427 | 0.00% | 4,522,494 |
| 2008-10-03 | 2008-09-30 | 20.218 | 227,935 | +686 | 0.00% | 4,608,455 |
| 2008-09-29 | 2008-09-25 | 21.590 | 227,249 | -1,028 | 0.00% | 4,906,195 |
| 2008-09-26 | 2008-09-24 | 21.473 | 228,277 | -3,085 | 0.00% | 4,901,749 |
| 2008-09-24 | 2008-09-22 | 22.611 | 231,362 | +3,427 | 0.00% | 5,231,243 |
| 2008-09-23 | 2008-09-19 | 22.202 | 227,935 | -3,427 | 0.00% | 5,060,656 |
| 2008-09-22 | 2008-09-18 | 19.547 | 231,362 | -2,742 | 0.00% | 4,522,494 |
| 2008-09-19 | 2008-09-17 | 19.197 | 234,104 | +5,141 | 0.00% | 4,494,132 |
| 2008-09-18 | 2008-09-16 | 21.461 | 228,963 | -2,742 | 0.00% | 4,913,721 |
| 2008-09-17 | 2008-09-12 | 23.180 | 231,705 | +10,397 | 0.00% | 5,370,921 |
| 2008-09-16 | 2008-09-11 | 23.654 | 221,308 | +2,699 | 0.00% | 5,234,879 |
| 2008-09-12 | 2008-09-10 | 24.603 | 218,609 | -5,061 | 0.00% | 5,378,396 |
| 2008-09-10 | 2008-09-08 | 26.441 | 223,670 | -6,747 | 0.00% | 5,913,971 |
| 2008-09-04 | 2008-09-02 | 26.381 | 230,417 | +6,747 | 0.00% | 6,078,706 |
| 2008-08-29 | 2008-08-27 | 27.567 | 223,670 | +5,398 | 0.00% | 6,165,912 |
| 2008-08-27 | 2008-08-25 | 26.885 | 218,272 | -3,373 | 0.00% | 5,868,295 |
| 2008-08-18 | 2008-08-14 | 26.796 | 221,645 | +1,686 | 0.00% | 5,939,269 |
| 2008-08-15 | 2008-08-13 | 26.707 | 219,959 | +1,687 | 0.00% | 5,874,530 |
| 2008-08-08 | 2008-08-05 | 28.664 | 218,272 | +675 | 0.00% | 6,256,495 |
| 2008-08-04 | 2008-07-31 | 29.434 | 217,597 | -1,687 | 0.00% | 6,404,847 |
| 2008-07-28 | 2008-07-24 | 29.879 | 219,284 | -675 | 0.00% | 6,552,003 |
| 2008-07-25 | 2008-07-23 | 29.820 | 219,959 | -3,373 | 0.00% | 6,559,131 |
| 2008-07-23 | 2008-07-21 | 28.871 | 223,332 | -6,747 | 0.00% | 6,447,874 |
| 2008-07-22 | 2008-07-18 | 28.101 | 230,079 | -6,748 | 0.00% | 6,465,348 |
| 2008-07-21 | 2008-07-17 | 27.715 | 236,827 | +3,374 | 0.00% | 6,563,711 |
| 2008-07-11 | 2008-07-09 | 27.300 | 233,453 | -6,747 | 0.00% | 6,373,320 |
| 2008-07-09 | 2008-07-07 | 26.856 | 240,200 | +337 | 0.00% | 6,450,714 |
| 2008-07-07 | 2008-07-03 | 25.403 | 239,863 | +675 | 0.00% | 6,093,274 |
| 2008-07-03 | 2008-06-30 | 27.063 | 239,188 | -675 | 0.00% | 6,473,167 |
| 2008-06-16 | 2008-06-12 | 27.567 | 239,863 | +3,374 | 0.00% | 6,612,304 |
| 2008-06-12 | 2008-06-10 | 29.239 | 236,489 | +8,483 | 0.00% | 6,914,742 |
| 2008-06-10 | 2008-06-05 | 30.597 | 228,006 | +19,884 | 0.00% | 6,976,305 |
| 2008-06-05 | 2008-06-03 | 30.778 | 208,122 | +3,314 | 0.00% | 6,405,594 |
| 2008-06-04 | 2008-06-02 | 31.502 | 204,808 | -9,942 | 0.00% | 6,451,915 |
| 2008-05-30 | 2008-05-28 | 30.597 | 214,750 | +6,628 | 0.00% | 6,570,711 |
| 2008-05-29 | 2008-05-27 | 30.175 | 208,122 | -230,989 | 0.00% | 6,279,994 |
| 2008-05-28 | 2008-05-26 | 30.024 | 439,111 | +231,983 | 0.01% | 13,183,740 |
| 2008-05-27 | 2008-05-23 | 30.838 | 207,128 | -13,256 | 0.00% | 6,387,501 |
| 2008-05-26 | 2008-05-22 | 31.442 | 220,384 | +16,570 | 0.00% | 6,929,295 |
| 2008-05-22 | 2008-05-20 | 31.925 | 203,814 | +3,314 | 0.00% | 6,506,702 |
| 2008-05-21 | 2008-05-19 | 33.011 | 200,500 | -3,314 | 0.00% | 6,618,704 |
| 2008-05-19 | 2008-05-15 | 32.589 | 203,814 | -46,728 | 0.00% | 6,642,002 |
| 2008-05-16 | 2008-05-14 | 32.528 | 250,542 | +46,728 | 0.00% | 8,149,680 |
| 2008-05-15 | 2008-05-13 | 32.649 | 203,814 | -12,593 | 0.00% | 6,654,302 |
| 2008-05-14 | 2008-05-09 | 31.985 | 216,407 | +3,314 | 0.00% | 6,921,790 |
| 2008-05-09 | 2008-05-07 | 32.709 | 213,093 | +16,570 | 0.00% | 6,970,111 |
| 2008-05-06 | 2008-05-02 | 34.580 | 196,523 | -4,640 | 0.00% | 6,795,779 |
| 2008-05-05 | 2008-04-30 | 33.856 | 201,163 | -19,884 | 0.00% | 6,810,550 |
| 2008-04-30 | 2008-04-28 | 34.097 | 221,047 | -663 | 0.00% | 7,537,101 |
| 2008-04-29 | 2008-04-25 | 33.614 | 221,710 | -663 | 0.00% | 7,452,667 |
| 2008-04-28 | 2008-04-24 | 33.735 | 222,373 | -3,645 | 0.00% | 7,501,793 |
| 2008-04-25 | 2008-04-23 | 32.528 | 226,018 | -33,141 | 0.00% | 7,351,958 |
| 2008-04-24 | 2008-04-22 | 31.804 | 259,159 | +29,827 | 0.00% | 8,242,295 |
| 2008-04-23 | 2008-04-21 | 31.019 | 229,332 | -40,431 | 0.00% | 7,113,757 |
| 2008-04-22 | 2008-04-18 | 30.235 | 269,763 | +40,431 | 0.00% | 8,156,265 |
| 2008-04-21 | 2008-04-17 | 30.718 | 229,332 | -19,884 | 0.00% | 7,044,557 |
| 2008-04-18 | 2008-04-16 | 30.235 | 249,216 | -39,769 | 0.00% | 7,535,028 |
| 2008-04-17 | 2008-04-15 | 30.175 | 288,985 | -28,169 | 0.00% | 8,720,001 |
| 2008-04-16 | 2008-04-14 | 30.416 | 317,154 | +86,828 | 0.00% | 9,646,549 |
| 2008-04-15 | 2008-04-11 | 31.744 | 230,326 | -67,938 | 0.00% | 7,311,390 |
| 2008-04-14 | 2008-04-10 | 30.235 | 298,264 | +39,768 | 0.00% | 9,017,991 |
| 2008-04-11 | 2008-04-09 | 29.782 | 258,496 | +13,256 | 0.00% | 7,698,608 |
| 2008-04-10 | 2008-04-08 | 30.657 | 245,240 | -331 | 0.00% | 7,518,414 |
| 2008-04-09 | 2008-04-07 | 30.959 | 245,571 | -13,919 | 0.00% | 7,602,662 |
| 2008-04-08 | 2008-04-03 | 30.356 | 259,490 | -12,593 | 0.00% | 7,876,982 |
| 2008-04-07 | 2008-04-02 | 29.752 | 272,083 | -13,588 | 0.00% | 8,095,051 |
| 2008-04-03 | 2008-04-01 | 27.942 | 285,671 | -29,164 | 0.00% | 7,982,122 |
| 2008-04-02 | 2008-03-31 | 27.429 | 314,835 | +31,153 | 0.00% | 8,635,513 |
| 2008-03-31 | 2008-03-27 | 26.705 | 283,682 | -1,658 | 0.00% | 7,575,587 |
| 2008-03-28 | 2008-03-26 | 26.795 | 285,340 | -1,657 | 0.00% | 7,645,693 |
| 2008-03-27 | 2008-03-25 | 26.523 | 286,997 | -3,645 | 0.00% | 7,612,152 |
| 2008-03-26 | 2008-03-20 | 24.713 | 290,642 | -994 | 0.00% | 7,182,630 |
| 2008-03-25 | 2008-03-19 | 25.437 | 291,636 | -20,879 | 0.00% | 7,418,395 |
| 2008-03-20 | 2008-03-18 | 24.622 | 312,515 | +18,228 | 0.00% | 7,694,887 |
| 2008-03-19 | 2008-03-17 | 23.868 | 294,287 | -17,896 | 0.00% | 7,024,070 |
| 2008-03-18 | 2008-03-14 | 25.588 | 312,183 | -1,326 | 0.00% | 7,988,153 |
| 2008-03-17 | 2008-03-13 | 25.558 | 313,509 | +1,989 | 0.00% | 8,012,622 |
| 2008-03-14 | 2008-03-12 | 27.217 | 311,520 | -8,948 | 0.00% | 8,478,787 |
| 2008-03-13 | 2008-03-11 | 26.523 | 320,468 | -115,992 | 0.00% | 8,499,919 |
| 2008-03-12 | 2008-03-10 | 25.980 | 436,460 | -48,717 | 0.01% | 11,339,368 |
| 2008-03-11 | 2008-03-07 | 25.739 | 485,177 | +91,800 | 0.01% | 12,487,931 |
| 2008-03-10 | 2008-03-06 | 26.705 | 393,377 | +16,238 | 0.01% | 10,504,938 |
| 2008-03-07 | 2008-03-05 | 26.493 | 377,139 | +26,513 | 0.00% | 9,991,650 |
| 2008-03-06 | 2008-03-04 | 26.795 | 350,626 | +33,140 | 0.00% | 9,395,033 |
| 2008-03-05 | 2008-03-03 | 27.670 | 317,486 | +18,559 | 0.00% | 8,784,866 |
| 2008-03-03 | 2008-02-28 | 29.209 | 298,927 | -3,977 | 0.00% | 8,731,357 |
| 2008-02-20 | 2008-02-18 | 28.062 | 302,904 | -331 | 0.00% | 8,500,201 |
| 2008-02-18 | 2008-02-14 | 28.424 | 303,235 | -67,276 | 0.00% | 8,619,290 |
| 2008-02-14 | 2008-02-12 | 26.222 | 370,511 | -65,949 | 0.00% | 9,715,432 |
| 2008-02-13 | 2008-02-11 | 25.890 | 436,460 | +49,048 | 0.01% | 11,299,858 |
| 2008-02-12 | 2008-02-06 | 27.549 | 387,412 | +3,314 | 0.01% | 10,672,965 |
| 2008-02-05 | 2008-02-01 | 28.153 | 384,098 | -994 | 0.01% | 10,813,466 |
| 2008-02-04 | 2008-01-31 | 26.101 | 385,092 | -20,216 | 0.01% | 10,051,291 |
| 2008-02-01 | 2008-01-30 | 27.127 | 405,308 | +21,210 | 0.01% | 10,994,769 |
| 2008-01-31 | 2008-01-29 | 28.666 | 384,098 | -29,827 | 0.01% | 11,010,496 |
| 2008-01-30 | 2008-01-28 | 28.274 | 413,925 | +33,141 | 0.01% | 11,703,143 |
| 2008-01-29 | 2008-01-25 | 29.843 | 380,784 | -26,512 | 0.00% | 11,363,608 |
| 2008-01-28 | 2008-01-24 | 26.735 | 407,296 | +69,595 | 0.01% | 10,888,928 |
| 2008-01-25 | 2008-01-23 | 26.855 | 337,701 | -28,170 | 0.00% | 9,069,088 |
| 2008-01-24 | 2008-01-22 | 23.808 | 365,871 | -53,025 | 0.00% | 8,710,563 |
| 2008-01-23 | 2008-01-21 | 27.429 | 418,896 | +86,166 | 0.01% | 11,489,770 |
| 2008-01-22 | 2008-01-18 | 29.450 | 332,730 | -9,943 | 0.00% | 9,799,029 |
| 2008-01-21 | 2008-01-17 | 29.179 | 342,673 | -32,477 | 0.00% | 9,998,794 |
| 2008-01-18 | 2008-01-16 | 27.700 | 375,150 | +36,786 | 0.00% | 10,391,754 |
| 2008-01-17 | 2008-01-15 | 30.175 | 338,364 | -1,657 | 0.00% | 10,209,992 |
| 2008-01-14 | 2008-01-10 | 31.442 | 340,021 | -13,256 | 0.00% | 10,690,911 |
| 2008-01-11 | 2008-01-09 | 31.563 | 353,277 | +13,256 | 0.00% | 11,150,345 |
| 2008-01-10 | 2008-01-08 | 30.718 | 340,021 | -33,141 | 0.00% | 10,444,671 |
| 2008-01-09 | 2008-01-07 | 30.356 | 373,162 | +36,455 | 0.00% | 11,327,567 |
| 2008-01-08 | 2008-01-04 | 31.201 | 336,707 | +994 | 0.00% | 10,505,432 |
| 2008-01-07 | 2008-01-03 | 30.838 | 335,713 | +3,314 | 0.00% | 10,352,859 |
| 2008-01-03 | 2007-12-31 | 32.830 | 332,399 | +1,657 | 0.00% | 10,912,641 |
| 2007-12-28 | 2007-12-24 | 33.675 | 330,742 | +1,326 | 0.00% | 11,137,681 |
| 2007-12-20 | 2007-12-18 | 32.468 | 329,416 | -1,326 | 0.00% | 10,695,429 |
| 2007-12-19 | 2007-12-17 | 32.589 | 330,742 | +331 | 0.00% | 10,778,401 |
| 2007-12-18 | 2007-12-14 | 33.494 | 330,411 | +3,314 | 0.00% | 11,066,715 |
| 2007-12-12 | 2007-12-10 | 35.908 | 327,097 | +3,315 | 0.00% | 11,745,318 |
| 2007-12-11 | 2007-12-07 | 36.813 | 323,782 | -6,629 | 0.00% | 11,919,383 |
| 2007-12-10 | 2007-12-06 | 37.839 | 330,411 | +1,326 | 0.00% | 12,502,397 |
| 2007-12-06 | 2007-12-04 | 37.115 | 329,085 | -6,628 | 0.00% | 12,213,902 |
| 2007-12-04 | 2007-11-30 | 37.235 | 335,713 | -663 | 0.00% | 12,500,419 |
| 2007-12-03 | 2007-11-29 | 36.813 | 336,376 | +994 | 0.00% | 12,383,006 |
| 2007-11-30 | 2007-11-28 | 35.787 | 335,382 | +663 | 0.00% | 12,002,333 |
| 2007-11-28 | 2007-11-26 | 36.089 | 334,719 | -663 | 0.00% | 12,079,607 |
| 2007-11-27 | 2007-11-23 | 33.977 | 335,382 | +4,309 | 0.00% | 11,395,133 |
| 2007-11-26 | 2007-11-22 | 33.313 | 331,073 | +33,140 | 0.00% | 11,028,948 |
| 2007-11-23 | 2007-11-21 | 34.339 | 297,933 | +9,942 | 0.00% | 10,230,624 |
| 2007-11-21 | 2007-11-19 | 36.149 | 287,991 | -994 | 0.00% | 10,410,629 |
| 2007-11-20 | 2007-11-16 | 36.391 | 288,985 | -4,308 | 0.00% | 10,516,321 |
| 2007-11-19 | 2007-11-15 | 38.261 | 293,293 | -11,599 | 0.00% | 11,221,792 |
| 2007-11-16 | 2007-11-14 | 39.770 | 304,892 | -11,600 | 0.00% | 12,125,585 |
| 2007-11-15 | 2007-11-13 | 37.416 | 316,492 | -7,290 | 0.00% | 11,842,017 |
| 2007-11-14 | 2007-11-12 | 36.632 | 323,782 | +662 | 0.00% | 11,860,763 |
| 2007-11-13 | 2007-11-09 | 38.865 | 323,120 | +5,303 | 0.00% | 12,558,014 |
| 2007-11-12 | 2007-11-08 | 38.141 | 317,817 | +14,250 | 0.00% | 12,121,753 |
| 2007-11-09 | 2007-11-07 | 39.951 | 303,567 | +41,426 | 0.00% | 12,127,849 |
| 2007-11-08 | 2007-11-06 | 39.348 | 262,141 | +6,959 | 0.00% | 10,314,633 |
| 2007-11-07 | 2007-11-05 | 36.632 | 255,182 | +13,919 | 0.00% | 9,347,812 |
| 2007-11-06 | 2007-11-02 | 39.891 | 241,263 | +12,925 | 0.00% | 9,624,173 |
| 2007-11-05 | 2007-11-01 | 40.856 | 228,338 | -1,657 | 0.00% | 9,329,065 |
| 2007-11-02 | 2007-10-31 | 42.305 | 229,995 | +27,175 | 0.00% | 9,729,884 |
| 2007-11-01 | 2007-10-30 | 43.632 | 202,820 | +6,297 | 0.00% | 8,849,532 |
| 2007-10-31 | 2007-10-29 | 42.969 | 196,523 | +16,902 | 0.00% | 8,444,319 |
| 2007-10-30 | 2007-10-26 | 38.865 | 179,621 | -2,652 | 0.00% | 6,980,945 |
| 2007-10-29 | 2007-10-25 | 38.623 | 182,273 | +7,623 | 0.00% | 7,040,015 |
| 2007-10-26 | 2007-10-24 | 38.865 | 174,650 | -5,634 | 0.00% | 6,787,748 |
| 2007-10-25 | 2007-10-23 | 39.710 | 180,284 | -1,989 | 0.00% | 7,159,032 |
| 2007-10-24 | 2007-10-22 | 33.252 | 182,273 | +17,896 | 0.00% | 6,061,013 |
| 2007-10-23 | 2007-10-18 | 35.365 | 164,377 | +7,623 | 0.00% | 5,813,128 |
| 2007-10-18 | 2007-10-16 | 33.011 | 156,754 | -3,646 | 0.00% | 5,174,605 |
| 2007-10-17 | 2007-10-15 | 34.701 | 160,400 | -1,657 | 0.00% | 5,566,003 |
| 2007-10-16 | 2007-10-12 | 34.580 | 162,057 | +3,314 | 0.00% | 5,603,942 |
| 2007-10-15 | 2007-10-11 | 35.546 | 158,743 | -16,570 | 0.00% | 5,642,624 |
| 2007-10-12 | 2007-10-10 | 34.037 | 175,313 | +11,599 | 0.00% | 5,967,116 |
| 2007-10-11 | 2007-10-09 | 34.037 | 163,714 | -58,327 | 0.00% | 5,572,321 |
| 2007-10-10 | 2007-10-08 | 30.235 | 222,041 | +3,314 | 0.00% | 6,713,394 |
| 2007-10-09 | 2007-10-05 | 30.476 | 218,727 | -4,971 | 0.00% | 6,665,995 |
| 2007-10-08 | 2007-10-04 | 29.179 | 223,698 | -35,792 | 0.00% | 6,527,244 |
| 2007-10-04 | 2007-10-02 | 30.718 | 259,490 | -4,971 | 0.00% | 7,970,942 |
| 2007-10-03 | 2007-09-28 | 28.304 | 264,461 | -4,640 | 0.00% | 7,485,240 |
| 2007-10-02 | 2007-09-27 | 28.032 | 269,101 | -24,855 | 0.00% | 7,543,489 |
| 2007-09-28 | 2007-09-25 | 27.399 | 293,956 | +1,326 | 0.00% | 8,053,959 |
| 2007-09-25 | 2007-09-21 | 27.097 | 292,630 | +23,198 | 0.00% | 7,929,329 |
| 2007-09-24 | 2007-09-20 | 27.157 | 269,432 | -4,971 | 0.00% | 7,316,998 |
| 2007-09-21 | 2007-09-19 | 27.217 | 274,403 | -3,314 | 0.00% | 7,468,556 |
| 2007-09-18 | 2007-09-14 | 26.976 | 277,717 | -4,308 | 0.00% | 7,491,715 |
| 2007-09-14 | 2007-09-12 | 26.886 | 282,025 | -3,315 | 0.00% | 7,582,398 |
| 2007-09-13 | 2007-09-11 | 26.946 | 285,340 | +1,326 | 0.00% | 7,688,743 |
| 2007-09-11 | 2007-09-07 | 27.580 | 284,014 | -16,570 | 0.00% | 7,832,983 |
| 2007-09-07 | 2007-09-05 | 26.946 | 300,584 | +1,657 | 0.00% | 8,099,507 |
| 2007-09-06 | 2007-09-04 | 26.765 | 298,927 | +2,983 | 0.00% | 8,000,737 |
| 2007-09-05 | 2007-09-03 | 26.584 | 295,944 | -5,634 | 0.00% | 7,867,318 |
| 2007-09-04 | 2007-08-31 | 26.433 | 301,578 | +11,599 | 0.00% | 7,971,591 |
| 2007-09-03 | 2007-08-30 | 25.829 | 289,979 | -10,605 | 0.00% | 7,489,996 |
| 2007-08-31 | 2007-08-29 | 25.648 | 300,584 | +1,657 | 0.00% | 7,709,497 |
| 2007-08-30 | 2007-08-28 | 25.950 | 298,927 | -2,320 | 0.00% | 7,757,197 |
| 2007-08-27 | 2007-08-23 | 25.799 | 301,247 | -11,599 | 0.00% | 7,771,952 |
| 2007-08-24 | 2007-08-22 | 25.588 | 312,846 | +663 | 0.00% | 8,005,117 |
| 2007-08-23 | 2007-08-21 | 25.105 | 312,183 | -10,605 | 0.00% | 7,837,433 |
| 2007-08-22 | 2007-08-20 | 24.743 | 322,788 | -15,576 | 0.00% | 7,986,794 |
| 2007-08-21 | 2007-08-17 | 23.295 | 338,364 | +8,285 | 0.00% | 7,882,114 |
| 2007-08-20 | 2007-08-16 | 23.868 | 330,079 | -2,320 | 0.00% | 7,878,356 |
| 2007-08-16 | 2007-08-14 | 25.105 | 332,399 | +9,942 | 0.00% | 8,344,960 |
| 2007-08-15 | 2007-08-13 | 25.196 | 322,457 | -9,942 | 0.00% | 8,124,554 |
| 2007-08-14 | 2007-08-10 | 25.166 | 332,399 | +3,314 | 0.00% | 8,365,020 |
| 2007-08-13 | 2007-08-09 | 25.528 | 329,085 | -3,314 | 0.00% | 8,400,782 |
| 2007-08-10 | 2007-08-08 | 25.558 | 332,399 | +4,971 | 0.00% | 8,495,410 |
| 2007-08-09 | 2007-08-07 | 25.045 | 327,428 | +3,314 | 0.00% | 8,200,402 |
| 2007-08-08 | 2007-08-06 | 25.256 | 324,114 | -16,570 | 0.00% | 8,185,863 |
| 2007-08-07 | 2007-08-03 | 25.528 | 340,684 | -39,769 | 0.00% | 8,696,877 |
| 2007-08-06 | 2007-08-02 | 25.437 | 380,453 | -43,082 | 0.00% | 9,677,648 |
| 2007-08-03 | 2007-08-01 | 25.528 | 423,535 | +21,210 | 0.01% | 10,811,872 |
| 2007-08-02 | 2007-07-31 | 26.010 | 402,325 | +4,971 | 0.01% | 10,464,670 |
| 2007-08-01 | 2007-07-30 | 25.588 | 397,354 | +6,628 | 0.01% | 10,167,512 |
| 2007-07-31 | 2007-07-27 | 25.709 | 390,726 | +8,616 | 0.01% | 10,045,074 |
| 2007-07-30 | 2007-07-26 | 26.282 | 382,110 | +7,623 | 0.00% | 10,042,638 |
| 2007-07-27 | 2007-07-25 | 27.020 | 374,487 | +4,971 | 0.00% | 10,118,636 |
| 2007-07-26 | 2007-07-24 | 27.325 | 369,516 | +2,677 | 0.00% | 10,097,137 |
| 2007-07-25 | 2007-07-23 | 27.386 | 366,839 | +28,823 | 0.00% | 10,046,387 |
| 2007-07-23 | 2007-07-19 | 27.081 | 338,016 | +982 | 0.00% | 9,153,830 |
| 2007-07-20 | 2007-07-18 | 26.898 | 337,034 | +1,638 | 0.00% | 9,065,497 |
| 2007-07-19 | 2007-07-17 | 27.478 | 335,396 | -655 | 0.00% | 9,215,998 |
| 2007-07-18 | 2007-07-16 | 27.508 | 336,051 | +29,478 | 0.00% | 9,244,256 |
| 2007-07-17 | 2007-07-13 | 27.783 | 306,573 | -34,391 | 0.00% | 8,517,601 |
| 2007-07-16 | 2007-07-12 | 27.814 | 340,964 | +9,498 | 0.00% | 9,483,505 |
| 2007-07-13 | 2007-07-11 | 27.539 | 331,466 | +17,032 | 0.00% | 9,128,249 |
| 2007-07-12 | 2007-07-10 | 26.989 | 314,434 | +10,809 | 0.00% | 8,486,405 |
| 2007-07-11 | 2007-07-09 | 26.165 | 303,625 | +655 | 0.00% | 7,944,386 |
| 2007-07-10 | 2007-07-06 | 25.707 | 302,970 | +3,275 | 0.00% | 7,788,498 |
| 2007-07-09 | 2007-07-05 | 25.646 | 299,695 | -22,927 | 0.00% | 7,686,007 |
| 2007-07-06 | 2007-07-04 | 25.493 | 322,622 | +327 | 0.00% | 8,224,745 |
| 2007-07-05 | 2007-07-03 | 25.493 | 322,295 | -3,603 | 0.00% | 8,216,408 |
| 2007-07-03 | 2007-06-28 | 25.463 | 325,898 | -3,275 | 0.00% | 8,298,311 |
| 2007-06-28 | 2007-06-26 | 25.463 | 329,173 | -6,551 | 0.00% | 8,381,702 |
| 2007-06-27 | 2007-06-25 | 25.524 | 335,724 | +1,638 | 0.00% | 8,569,010 |
| 2007-06-26 | 2007-06-22 | 25.890 | 334,086 | 0.00% | 8,649,602 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy