History of CCASS shareholding
Participant: FU YIP SECURITIES AND INVESTMENT CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.960 | 6,200 | +0 | 0.00% | 74,152 |
| 2025-10-13 | 2025-10-09 | 11.960 | 6,200 | +0 | 0.00% | 74,152 |
| 2025-10-10 | 2025-10-08 | 11.820 | 6,200 | +0 | 0.00% | 73,284 |
| 2025-10-09 | 2025-10-06 | 11.760 | 6,200 | +0 | 0.00% | 72,912 |
| 2025-10-08 | 2025-10-03 | 12.060 | 6,200 | +0 | 0.00% | 74,772 |
| 2025-10-06 | 2025-10-02 | 12.000 | 6,200 | +0 | 0.00% | 74,400 |
| 2025-10-03 | 2025-09-30 | 12.110 | 6,200 | +0 | 0.00% | 75,082 |
| 2025-10-02 | 2025-09-29 | 12.030 | 6,200 | +0 | 0.00% | 74,586 |
| 2025-09-30 | 2025-09-26 | 12.130 | 6,200 | +0 | 0.00% | 75,206 |
| 2025-09-29 | 2025-09-25 | 12.250 | 6,200 | +0 | 0.00% | 75,950 |
| 2025-09-26 | 2025-09-24 | 12.320 | 6,200 | +0 | 0.00% | 76,384 |
| 2025-09-25 | 2025-09-23 | 12.390 | 6,200 | +0 | 0.00% | 76,818 |
| 2025-09-24 | 2025-09-22 | 13.994 | 6,200 | +0 | 0.00% | 86,760 |
| 2025-09-23 | 2025-09-19 | 14.486 | 6,200 | +285 | 0.00% | 89,814 |
| 2025-09-22 | 2025-09-18 | 14.360 | 5,915 | +0 | 0.00% | 84,942 |
| 2025-09-19 | 2025-09-17 | 14.528 | 5,915 | +0 | 0.00% | 85,934 |
| 2025-09-18 | 2025-09-16 | 14.549 | 5,915 | +0 | 0.00% | 86,058 |
| 2025-09-17 | 2025-09-15 | 14.570 | 5,915 | +0 | 0.00% | 86,182 |
| 2025-09-16 | 2025-09-12 | 14.507 | 5,915 | +0 | 0.00% | 85,810 |
| 2025-09-15 | 2025-09-11 | 14.581 | 5,915 | +0 | 0.00% | 86,244 |
| 2025-09-12 | 2025-09-10 | 14.633 | 5,915 | +0 | 0.00% | 86,554 |
| 2025-09-11 | 2025-09-09 | 14.633 | 5,915 | +0 | 0.00% | 86,554 |
| 2025-09-10 | 2025-09-08 | 14.581 | 5,915 | +0 | 0.00% | 86,244 |
| 2025-09-09 | 2025-09-05 | 14.339 | 5,915 | +0 | 0.00% | 84,818 |
| 2025-09-08 | 2025-09-04 | 14.256 | 5,915 | +0 | 0.00% | 84,322 |
| 2025-09-05 | 2025-09-03 | 14.413 | 5,915 | +0 | 0.00% | 85,252 |
| 2025-09-04 | 2025-09-02 | 14.528 | 5,915 | +0 | 0.00% | 85,934 |
| 2025-09-03 | 2025-09-01 | 14.350 | 5,915 | +0 | 0.00% | 84,880 |
| 2025-09-02 | 2025-08-29 | 14.203 | 5,915 | +0 | 0.00% | 84,012 |
| 2025-09-01 | 2025-08-28 | 15.272 | 5,915 | +0 | 0.00% | 90,336 |
| 2025-08-29 | 2025-08-27 | 15.073 | 5,915 | +0 | 0.00% | 89,158 |
| 2025-08-28 | 2025-08-26 | 15.388 | 5,915 | +0 | 0.00% | 91,018 |
| 2025-08-27 | 2025-08-25 | 15.314 | 5,915 | +0 | 0.00% | 90,584 |
| 2025-08-26 | 2025-08-22 | 15.209 | 5,915 | +0 | 0.00% | 89,964 |
| 2025-08-25 | 2025-08-21 | 15.230 | 5,915 | +0 | 0.00% | 90,088 |
| 2025-08-22 | 2025-08-20 | 15.199 | 5,915 | +0 | 0.00% | 89,902 |
| 2025-08-21 | 2025-08-19 | 15.042 | 5,915 | +0 | 0.00% | 88,972 |
| 2025-08-20 | 2025-08-18 | 14.968 | 5,915 | +0 | 0.00% | 88,538 |
| 2025-08-19 | 2025-08-15 | 15.157 | 5,915 | +0 | 0.00% | 89,654 |
| 2025-08-18 | 2025-08-14 | 15.325 | 5,915 | +0 | 0.00% | 90,646 |
| 2025-08-15 | 2025-08-13 | 15.492 | 5,915 | +0 | 0.00% | 91,638 |
| 2025-08-14 | 2025-08-12 | 15.472 | 5,915 | +0 | 0.00% | 91,514 |
| 2025-08-13 | 2025-08-11 | 15.335 | 5,915 | +0 | 0.00% | 90,708 |
| 2025-08-12 | 2025-08-08 | 15.409 | 5,915 | +0 | 0.00% | 91,142 |
| 2025-08-11 | 2025-08-07 | 15.356 | 5,915 | +0 | 0.00% | 90,832 |
| 2025-08-08 | 2025-08-06 | 15.209 | 5,915 | +0 | 0.00% | 89,964 |
| 2025-08-07 | 2025-08-05 | 15.094 | 5,915 | +0 | 0.00% | 89,282 |
| 2025-08-06 | 2025-08-04 | 14.979 | 5,915 | +0 | 0.00% | 88,600 |
| 2025-08-05 | 2025-08-01 | 14.989 | 5,915 | +0 | 0.00% | 88,662 |
| 2025-08-04 | 2025-07-31 | 15.052 | 5,915 | +0 | 0.00% | 89,034 |
| 2025-08-01 | 2025-07-30 | 15.430 | 5,915 | +0 | 0.00% | 91,266 |
| 2025-07-31 | 2025-07-29 | 15.576 | 5,915 | +0 | 0.00% | 92,134 |
| 2025-07-30 | 2025-07-28 | 15.702 | 5,915 | +0 | 0.00% | 92,878 |
| 2025-07-29 | 2025-07-25 | 16.163 | 5,915 | +0 | 0.00% | 95,606 |
| 2025-07-28 | 2025-07-24 | 15.828 | 5,915 | +0 | 0.00% | 93,622 |
| 2025-07-25 | 2025-07-23 | 15.492 | 5,915 | +0 | 0.00% | 91,638 |
| 2025-07-24 | 2025-07-22 | 15.451 | 5,915 | +0 | 0.00% | 91,390 |
| 2025-07-23 | 2025-07-21 | 14.843 | 5,915 | +0 | 0.00% | 87,794 |
| 2025-07-22 | 2025-07-18 | 14.486 | 5,915 | +0 | 0.00% | 85,686 |
| 2025-07-21 | 2025-07-17 | 14.318 | 5,915 | +0 | 0.00% | 84,694 |
| 2025-07-18 | 2025-07-16 | 14.780 | 5,915 | +0 | 0.00% | 87,422 |
| 2025-07-17 | 2025-07-15 | 14.675 | 5,915 | +0 | 0.00% | 86,802 |
| 2025-07-16 | 2025-07-14 | 14.528 | 5,915 | +0 | 0.00% | 85,934 |
| 2025-07-15 | 2025-07-11 | 14.528 | 5,915 | +0 | 0.00% | 85,934 |
| 2025-07-14 | 2025-07-10 | 14.381 | 5,915 | +0 | 0.00% | 85,066 |
| 2025-07-11 | 2025-07-09 | 14.193 | 5,915 | +0 | 0.00% | 83,950 |
| 2025-07-10 | 2025-07-08 | 14.151 | 5,915 | +0 | 0.00% | 83,702 |
| 2025-07-09 | 2025-07-07 | 14.381 | 5,915 | +0 | 0.00% | 85,066 |
| 2025-07-08 | 2025-07-04 | 14.444 | 5,915 | +0 | 0.00% | 85,438 |
| 2025-07-07 | 2025-07-03 | 14.570 | 5,915 | +0 | 0.00% | 86,182 |
| 2025-07-04 | 2025-07-02 | 14.381 | 5,915 | +0 | 0.00% | 85,066 |
| 2025-07-03 | 2025-06-30 | 14.298 | 5,915 | +0 | 0.00% | 84,570 |
| 2025-07-02 | 2025-06-27 | 14.109 | 5,915 | +0 | 0.00% | 83,454 |
| 2025-06-30 | 2025-06-26 | 14.088 | 5,915 | +0 | 0.00% | 83,330 |
| 2025-06-27 | 2025-06-25 | 14.088 | 5,915 | +0 | 0.00% | 83,330 |
| 2025-06-26 | 2025-06-24 | 14.528 | 5,915 | +0 | 0.00% | 85,934 |
| 2025-06-25 | 2025-06-23 | 14.591 | 5,915 | +0 | 0.00% | 86,306 |
| 2025-06-24 | 2025-06-20 | 14.486 | 5,915 | +0 | 0.00% | 85,686 |
| 2025-06-23 | 2025-06-19 | 14.298 | 5,915 | +0 | 0.00% | 84,570 |
| 2025-06-20 | 2025-06-18 | 14.612 | 5,915 | +0 | 0.00% | 86,430 |
| 2025-06-19 | 2025-06-17 | 14.696 | 5,915 | +0 | 0.00% | 86,926 |
| 2025-06-18 | 2025-06-16 | 14.570 | 5,915 | +0 | 0.00% | 86,182 |
| 2025-06-17 | 2025-06-13 | 14.780 | 5,915 | -238 | 0.00% | 87,422 |
| 2025-05-30 | 2025-05-28 | 16.722 | 6,153 | +467 | 0.00% | 102,888 |
| 2025-01-27 | 2025-01-23 | 13.341 | 5,686 | -1,057 | 0.00% | 75,857 |
| 2024-10-08 | 2024-10-04 | 14.464 | 6,743 | +301 | 0.00% | 97,528 |
| 2024-05-31 | 2024-05-29 | 16.564 | 6,442 | +124 | 0.00% | 106,703 |
| 2024-01-09 | 2024-01-05 | 10.013 | 6,318 | -2,478 | 0.00% | 63,264 |
| 2024-01-08 | 2024-01-04 | 10.025 | 8,796 | +2,478 | 0.00% | 88,183 |
| 2023-11-20 | 2023-11-16 | 10.378 | 6,318 | +451 | 0.00% | 65,570 |
| 2023-05-30 | 2023-05-25 | 14.258 | 5,867 | +1,033 | 0.00% | 83,654 |
| 2023-04-18 | 2023-04-14 | 14.844 | 4,834 | -189,572 | 0.00% | 71,756 |
| 2023-04-17 | 2023-04-13 | 14.527 | 194,406 | +189,572 | 0.01% | 2,824,221 |
| 2022-12-02 | 2022-11-30 | 13.341 | 4,834 | -632 | 0.00% | 64,488 |
| 2022-11-30 | 2022-11-28 | 12.486 | 5,466 | -3,160 | 0.00% | 68,248 |
| 2022-11-28 | 2022-11-24 | 20.062 | 8,626 | +3,792 | 0.00% | 173,059 |
| 2022-11-25 | 2022-11-23 | 20.185 | 4,834 | +1,090 | 0.00% | 97,574 |
| 2022-06-21 | 2022-06-17 | 27.714 | 3,744 | +305 | 0.00% | 103,762 |
| 2022-03-21 | 2022-03-17 | 32.430 | 3,439 | -900 | 0.00% | 111,526 |
| 2022-02-15 | 2022-02-11 | 34.654 | 4,339 | -899 | 0.00% | 150,364 |
| 2022-01-27 | 2022-01-25 | 30.294 | 5,238 | +899 | 0.00% | 158,682 |
| 2021-12-14 | 2021-12-10 | 33.809 | 4,339 | -224 | 0.00% | 146,696 |
| 2021-12-13 | 2021-12-09 | 33.053 | 4,563 | -225 | 0.00% | 150,819 |
| 2021-11-08 | 2021-11-04 | 26.869 | 4,788 | -899 | 0.00% | 128,649 |
| 2021-10-29 | 2021-10-27 | 26.024 | 5,687 | -899 | 0.00% | 147,998 |
| 2021-10-22 | 2021-10-20 | 24.467 | 6,586 | -1,349 | 0.00% | 161,139 |
| 2021-10-21 | 2021-10-19 | 25.268 | 7,935 | +1,349 | 0.00% | 200,498 |
| 2021-10-19 | 2021-10-15 | 21.998 | 6,586 | +899 | 0.00% | 144,878 |
| 2021-09-10 | 2021-09-08 | 33.586 | 5,687 | +1,348 | 0.00% | 191,005 |
| 2021-09-01 | 2021-08-30 | 33.764 | 4,339 | -1,168 | 0.00% | 146,503 |
| 2021-08-05 | 2021-08-03 | 29.449 | 5,507 | -1,349 | 0.00% | 162,177 |
| 2021-08-04 | 2021-08-02 | 28.515 | 6,856 | +449 | 0.00% | 195,499 |
| 2021-07-30 | 2021-07-28 | 27.091 | 6,407 | -899 | 0.00% | 173,575 |
| 2021-07-29 | 2021-07-27 | 25.401 | 7,306 | +899 | 0.00% | 185,580 |
| 2021-07-27 | 2021-07-23 | 27.981 | 6,407 | +1,686 | 0.00% | 179,276 |
| 2021-07-21 | 2021-07-19 | 31.184 | 4,721 | +900 | 0.00% | 147,220 |
| 2021-07-12 | 2021-07-08 | 36.122 | 3,821 | +899 | 0.00% | 138,022 |
| 2021-07-08 | 2021-07-06 | 35.366 | 2,922 | -2,698 | 0.00% | 103,339 |
| 2021-07-06 | 2021-07-02 | 57.975 | 5,620 | +1,297 | 0.00% | 325,821 |
| 2021-07-02 | 2021-06-29 | 54.303 | 4,323 | +692 | 0.00% | 234,752 |
| 2021-06-29 | 2021-06-25 | 56.385 | 3,631 | -692 | 0.00% | 204,734 |
| 2021-06-28 | 2021-06-24 | 53.436 | 4,323 | -346 | 0.00% | 231,002 |
| 2021-05-27 | 2021-05-25 | 46.265 | 4,669 | -346 | 0.00% | 216,009 |
| 2021-04-30 | 2021-04-28 | 40.482 | 5,015 | -1,729 | 0.00% | 203,015 |
| 2021-03-22 | 2021-03-18 | 29.783 | 6,744 | -1,729 | 0.00% | 200,856 |
| 2021-03-19 | 2021-03-17 | 28.250 | 8,473 | +1,729 | 0.00% | 239,365 |
| 2021-01-18 | 2021-01-14 | 29.552 | 6,744 | -1,037 | 0.00% | 199,295 |
| 2021-01-15 | 2021-01-13 | 32.327 | 7,781 | +1,037 | 0.00% | 251,539 |
| 2020-11-04 | 2020-11-02 | 14.024 | 6,744 | -3,458 | 0.00% | 94,578 |
| 2020-09-08 | 2020-09-04 | 11.364 | 10,202 | +3,458 | 0.00% | 115,933 |
| 2020-08-13 | 2020-08-11 | 10.699 | 6,744 | -3,458 | 0.00% | 72,152 |
| 2020-08-12 | 2020-08-10 | 10.236 | 10,202 | +3,458 | 0.00% | 104,428 |
| 2020-08-10 | 2020-08-06 | 9.397 | 6,744 | -1,037 | 0.00% | 63,377 |
| 2019-06-12 | 2019-06-10 | 8.443 | 7,781 | -1,730 | 0.00% | 65,697 |
| 2019-05-31 | 2019-05-29 | 8.385 | 9,511 | +1,730 | 0.00% | 79,754 |
| 2018-07-06 | 2018-07-04 | 9.802 | 7,781 | -2,075 | 0.00% | 76,272 |
| 2018-07-05 | 2018-07-03 | 10.120 | 9,856 | +2,075 | 0.00% | 99,747 |
| 2018-07-04 | 2018-06-29 | 10.410 | 7,781 | -2,075 | 0.00% | 80,997 |
| 2018-06-12 | 2018-06-08 | 12.231 | 9,856 | +2,075 | 0.00% | 120,551 |
| 2018-05-16 | 2018-05-14 | 11.682 | 7,781 | -2,075 | 0.00% | 90,896 |
| 2018-05-15 | 2018-05-11 | 11.306 | 9,856 | +2,075 | 0.00% | 111,431 |
| 2018-04-18 | 2018-04-16 | 11.046 | 7,781 | -2,075 | 0.00% | 85,946 |
| 2018-04-16 | 2018-04-12 | 11.306 | 9,856 | +2,075 | 0.00% | 111,431 |
| 2018-04-13 | 2018-04-11 | 11.566 | 7,781 | -2,075 | 0.00% | 89,996 |
| 2018-02-09 | 2018-02-07 | 11.855 | 9,856 | +2,075 | 0.00% | 116,846 |
| 2018-01-30 | 2018-01-26 | 13.330 | 7,781 | -2,421 | 0.00% | 103,721 |
| 2018-01-26 | 2018-01-24 | 12.723 | 10,202 | -1,038 | 0.00% | 129,798 |
| 2018-01-23 | 2018-01-19 | 12.289 | 11,240 | -3,458 | 0.00% | 138,129 |
| 2018-01-17 | 2018-01-15 | 11.682 | 14,698 | +3,458 | 0.00% | 171,699 |
| 2018-01-11 | 2018-01-09 | 12.144 | 11,240 | +1,729 | 0.00% | 136,504 |
| 2018-01-10 | 2018-01-08 | 12.896 | 9,511 | -1,729 | 0.00% | 122,656 |
| 2018-01-05 | 2018-01-03 | 12.202 | 11,240 | -1,037 | 0.00% | 137,154 |
| 2018-01-03 | 2017-12-29 | 11.653 | 12,277 | -1,729 | 0.00% | 143,063 |
| 2018-01-02 | 2017-12-28 | 11.508 | 14,006 | +1,729 | 0.00% | 161,186 |
| 2017-12-28 | 2017-12-22 | 11.566 | 12,277 | +1,729 | 0.00% | 141,998 |
| 2017-12-21 | 2017-12-19 | 11.364 | 10,548 | -1,729 | 0.00% | 119,865 |
| 2017-12-20 | 2017-12-18 | 11.219 | 12,277 | +1,729 | 0.00% | 137,738 |
| 2017-12-15 | 2017-12-13 | 11.393 | 10,548 | -1,729 | 0.00% | 120,170 |
| 2017-12-07 | 2017-12-05 | 11.306 | 12,277 | +1,729 | 0.00% | 138,803 |
| 2017-12-06 | 2017-12-04 | 11.537 | 10,548 | -1,729 | 0.00% | 121,695 |
| 2017-11-09 | 2017-11-07 | 11.566 | 12,277 | +1,729 | 0.00% | 141,998 |
| 2017-11-06 | 2017-11-02 | 11.855 | 10,548 | +1,729 | 0.00% | 125,050 |
| 2017-10-31 | 2017-10-27 | 12.983 | 8,819 | -4,150 | 0.00% | 114,497 |
| 2017-10-13 | 2017-10-11 | 11.769 | 12,969 | +1,729 | 0.00% | 152,626 |
| 2017-09-25 | 2017-09-21 | 13.388 | 11,240 | +1,729 | 0.00% | 150,479 |
| 2017-09-22 | 2017-09-20 | 14.169 | 9,511 | +1,730 | 0.00% | 134,757 |
| 2017-07-27 | 2017-07-25 | 13.648 | 7,781 | -3,459 | 0.00% | 106,196 |
| 2017-07-26 | 2017-07-24 | 14.024 | 11,240 | +3,459 | 0.00% | 157,629 |
| 2017-06-23 | 2017-06-21 | 10.323 | 7,781 | -1,730 | 0.00% | 80,322 |
| 2017-06-14 | 2017-06-12 | 9.831 | 9,511 | +1,730 | 0.00% | 93,505 |
| 2017-06-09 | 2017-06-07 | 10.034 | 7,781 | -1,193 | 0.00% | 78,072 |
| 2017-06-02 | 2017-05-31 | 10.236 | 8,974 | +1,193 | 0.00% | 91,858 |
| 2017-05-22 | 2017-05-18 | 10.091 | 7,781 | -1,730 | 0.00% | 78,522 |
| 2017-05-08 | 2017-05-04 | 9.658 | 9,511 | +1,730 | 0.00% | 91,855 |
| 2017-02-27 | 2017-02-23 | 11.190 | 7,781 | -4,150 | 0.00% | 87,071 |
| 2017-02-24 | 2017-02-22 | 11.364 | 11,931 | +4,150 | 0.00% | 135,581 |
| 2017-02-16 | 2017-02-14 | 10.525 | 7,781 | -3,459 | 0.00% | 81,897 |
| 2017-02-15 | 2017-02-13 | 10.901 | 11,240 | +3,459 | 0.00% | 122,528 |
| 2017-02-14 | 2017-02-10 | 9.860 | 7,781 | -6,917 | 0.00% | 76,722 |
| 2017-02-13 | 2017-02-09 | 9.571 | 14,698 | +6,917 | 0.00% | 140,674 |
| 2016-12-12 | 2016-12-08 | 8.501 | 7,781 | -2,421 | 0.00% | 66,147 |
| 2016-11-09 | 2016-11-07 | 7.663 | 10,202 | -692 | 0.00% | 78,174 |
| 2016-10-19 | 2016-10-17 | 7.720 | 10,894 | -1,729 | 0.00% | 84,106 |
| 2016-10-18 | 2016-10-14 | 7.691 | 12,623 | +1,729 | 0.00% | 97,090 |
| 2016-09-08 | 2016-09-06 | 8.299 | 10,894 | -1,729 | 0.00% | 90,406 |
| 2016-08-25 | 2016-08-23 | 7.952 | 12,623 | +1,383 | 0.00% | 100,375 |
| 2016-08-17 | 2016-08-15 | 8.357 | 11,240 | -691 | 0.00% | 93,928 |
| 2016-08-10 | 2016-08-08 | 8.096 | 11,931 | -1,730 | 0.00% | 96,597 |
| 2016-07-21 | 2016-07-19 | 8.067 | 13,661 | +2,421 | 0.00% | 110,209 |
| 2016-07-19 | 2016-07-15 | 8.299 | 11,240 | -1,383 | 0.00% | 93,278 |
| 2016-07-12 | 2016-07-08 | 7.865 | 12,623 | +1,037 | 0.00% | 99,280 |
| 2016-07-07 | 2016-07-05 | 8.125 | 11,586 | -1,037 | 0.00% | 94,139 |
| 2016-05-04 | 2016-04-29 | 8.790 | 12,623 | +1,383 | 0.00% | 110,960 |
| 2016-04-18 | 2016-04-14 | 9.542 | 11,240 | +1,038 | 0.00% | 107,253 |
| 2016-04-15 | 2016-04-13 | 9.802 | 10,202 | -1,038 | 0.00% | 100,003 |
| 2016-04-13 | 2016-04-11 | 9.195 | 11,240 | -1,037 | 0.00% | 103,353 |
| 2016-03-24 | 2016-03-22 | 8.761 | 12,277 | +1,037 | 0.00% | 107,563 |
| 2016-03-22 | 2016-03-18 | 8.848 | 11,240 | -1,037 | 0.00% | 99,453 |
| 2016-03-07 | 2016-03-03 | 8.732 | 12,277 | -4,150 | 0.00% | 107,208 |
| 2016-03-04 | 2016-03-02 | 8.646 | 16,427 | +4,150 | 0.00% | 142,023 |
| 2016-03-03 | 2016-03-01 | 7.923 | 12,277 | -1,729 | 0.00% | 97,268 |
| 2016-02-19 | 2016-02-17 | 7.923 | 14,006 | +1,729 | 0.00% | 110,967 |
| 2016-01-27 | 2016-01-25 | 8.328 | 12,277 | +1,037 | 0.00% | 102,238 |
| 2016-01-19 | 2016-01-15 | 8.877 | 11,240 | -1,037 | 0.00% | 99,778 |
| 2016-01-18 | 2016-01-14 | 9.426 | 12,277 | +1,037 | 0.00% | 115,728 |
| 2016-01-15 | 2016-01-13 | 9.311 | 11,240 | -1,037 | 0.00% | 104,653 |
| 2015-05-29 | 2015-05-27 | 17.696 | 12,277 | +1,037 | 0.00% | 217,256 |
| 2015-04-15 | 2015-04-13 | 18.217 | 11,240 | -255,919 | 0.00% | 204,756 |
| 2015-04-14 | 2015-04-10 | 17.899 | 267,159 | +255,919 | 0.03% | 4,781,778 |
| 2015-04-10 | 2015-04-08 | 14.111 | 11,240 | -691 | 0.00% | 158,604 |
| 2014-12-17 | 2014-12-15 | 11.248 | 11,931 | -2,248 | 0.00% | 134,201 |
| 2014-12-01 | 2014-11-27 | 10.525 | 14,179 | -6,917 | 0.00% | 149,237 |
| 2014-11-17 | 2014-11-13 | 11.740 | 21,096 | +1,729 | 0.00% | 247,660 |
| 2014-11-13 | 2014-11-11 | 11.566 | 19,367 | -3,458 | 0.00% | 224,002 |
| 2014-09-19 | 2014-09-17 | 10.034 | 22,825 | -692 | 0.00% | 229,018 |
| 2014-09-04 | 2014-09-02 | 9.918 | 23,517 | -1,037 | 0.00% | 233,241 |
| 2014-04-09 | 2014-04-07 | 9.542 | 24,554 | -692 | 0.00% | 234,296 |
| 2014-04-08 | 2014-04-04 | 9.455 | 25,246 | +1,383 | 0.00% | 238,709 |
| 2014-03-14 | 2014-03-12 | 9.455 | 23,863 | -691 | 0.00% | 225,633 |
| 2014-02-06 | 2014-02-04 | 9.340 | 24,554 | +1,729 | 0.00% | 229,326 |
| 2013-10-16 | 2013-10-11 | 11.161 | 22,825 | +1,729 | 0.00% | 254,758 |
| 2013-10-15 | 2013-10-10 | 11.277 | 21,096 | -1,038 | 0.00% | 237,900 |
| 2013-09-19 | 2013-09-17 | 11.277 | 22,134 | +1,730 | 0.00% | 249,605 |
| 2013-09-04 | 2013-09-02 | 10.149 | 20,404 | -3,459 | 0.00% | 207,086 |
| 2013-08-20 | 2013-08-16 | 10.438 | 23,863 | +1,038 | 0.00% | 249,093 |
| 2013-08-19 | 2013-08-15 | 10.352 | 22,825 | +2,421 | 0.00% | 236,278 |
| 2013-07-30 | 2013-07-26 | 10.034 | 20,404 | +1,037 | 0.00% | 204,726 |
| 2013-07-29 | 2013-07-25 | 9.947 | 19,367 | -1,037 | 0.00% | 192,641 |
| 2013-07-26 | 2013-07-24 | 9.629 | 20,404 | +1,037 | 0.00% | 196,467 |
| 2013-07-25 | 2013-07-23 | 9.687 | 19,367 | -1,037 | 0.00% | 187,601 |
| 2013-07-24 | 2013-07-22 | 9.369 | 20,404 | -346 | 0.00% | 191,157 |
| 2013-07-10 | 2013-07-08 | 9.513 | 20,750 | -1,038 | 0.00% | 197,398 |
| 2013-06-28 | 2013-06-26 | 9.311 | 21,788 | -1,037 | 0.00% | 202,863 |
| 2013-01-07 | 2013-01-03 | 12.144 | 22,825 | -587,923 | 0.00% | 277,197 |
| 2013-01-04 | 2013-01-02 | 11.769 | 610,748 | +587,923 | 0.07% | 7,187,625 |
| 2012-11-29 | 2012-11-27 | 10.294 | 22,825 | -138,335 | 0.00% | 234,958 |
| 2012-11-28 | 2012-11-26 | 10.612 | 161,160 | -311,253 | 0.02% | 1,710,221 |
| 2012-11-27 | 2012-11-23 | 10.699 | 472,413 | +449,588 | 0.05% | 5,054,201 |
| 2012-10-18 | 2012-10-16 | 10.699 | 22,825 | -3,459 | 0.00% | 244,198 |
| 2012-10-16 | 2012-10-12 | 10.583 | 26,284 | +3,459 | 0.00% | 278,164 |
| 2012-09-21 | 2012-09-19 | 9.397 | 22,825 | -3,459 | 0.00% | 214,498 |
| 2012-09-13 | 2012-09-11 | 8.357 | 26,284 | +3,459 | 0.00% | 219,643 |
| 2012-07-10 | 2012-07-06 | 10.988 | 22,825 | -4,150 | 0.00% | 250,798 |
| 2012-07-06 | 2012-07-04 | 10.728 | 26,975 | +4,150 | 0.00% | 289,377 |
| 2012-06-14 | 2012-06-12 | 10.641 | 22,825 | -3,459 | 0.00% | 242,878 |
| 2012-06-13 | 2012-06-11 | 11.104 | 26,284 | +3,459 | 0.00% | 291,845 |
| 2012-01-20 | 2012-01-18 | 12.810 | 22,825 | -3,459 | 0.00% | 292,377 |
| 2012-01-19 | 2012-01-17 | 12.781 | 26,284 | +3,459 | 0.00% | 335,925 |
| 2012-01-04 | 2011-12-30 | 11.046 | 22,825 | -7,609 | 0.00% | 252,118 |
| 2012-01-03 | 2011-12-29 | 11.132 | 30,434 | +7,609 | 0.00% | 338,804 |
| 2011-12-13 | 2011-12-09 | 11.537 | 22,825 | -3,459 | 0.00% | 263,337 |
| 2011-12-12 | 2011-12-08 | 11.884 | 26,284 | -4,150 | 0.00% | 312,365 |
| 2011-12-09 | 2011-12-07 | 11.277 | 30,434 | +7,609 | 0.00% | 343,204 |
| 2011-12-05 | 2011-12-01 | 10.525 | 22,825 | -1,729 | 0.00% | 240,238 |
| 2011-12-02 | 2011-11-30 | 9.513 | 24,554 | +1,729 | 0.00% | 233,586 |
| 2011-10-13 | 2011-10-11 | 9.947 | 22,825 | -3,459 | 0.00% | 227,038 |
| 2011-10-11 | 2011-10-07 | 9.195 | 26,284 | +3,459 | 0.00% | 241,684 |
| 2011-07-27 | 2011-07-25 | 16.193 | 22,825 | -3,459 | 0.00% | 369,596 |
| 2011-07-26 | 2011-07-22 | 16.858 | 26,284 | +3,459 | 0.00% | 443,087 |
| 2011-07-22 | 2011-07-20 | 15.412 | 22,825 | +1,729 | 0.00% | 351,777 |
| 2011-06-17 | 2011-06-15 | 18.323 | 21,096 | +389 | 0.00% | 386,541 |
| 2011-06-13 | 2011-06-09 | 19.354 | 20,707 | -3,395 | 0.00% | 400,763 |
| 2011-05-16 | 2011-05-12 | 21.004 | 24,102 | +679 | 0.00% | 506,230 |
| 2011-04-12 | 2011-04-08 | 23.949 | 23,423 | +1,018 | 0.00% | 560,968 |
| 2011-03-29 | 2011-03-25 | 23.891 | 22,405 | -1,697 | 0.00% | 535,268 |
| 2011-03-17 | 2011-03-15 | 23.684 | 24,102 | -3,395 | 0.00% | 570,840 |
| 2011-03-14 | 2011-03-10 | 24.539 | 27,497 | +1,019 | 0.00% | 674,739 |
| 2011-02-28 | 2011-02-24 | 23.743 | 26,478 | -2,377 | 0.00% | 628,674 |
| 2011-02-09 | 2011-02-07 | 24.745 | 28,855 | +1,358 | 0.00% | 714,012 |
| 2011-01-25 | 2011-01-21 | 26.630 | 27,497 | +3,395 | 0.00% | 732,249 |
| 2010-12-10 | 2010-12-08 | 25.010 | 24,102 | +2,376 | 0.00% | 602,790 |
| 2010-11-29 | 2010-11-25 | 25.275 | 21,726 | +1,698 | 0.00% | 549,126 |
| 2010-11-17 | 2010-11-15 | 26.630 | 20,028 | +679 | 0.00% | 533,349 |
| 2010-10-12 | 2010-10-08 | 27.691 | 19,349 | -1,698 | 0.00% | 535,786 |
| 2010-10-11 | 2010-10-07 | 27.779 | 21,047 | -383,595 | 0.00% | 584,665 |
| 2010-10-08 | 2010-10-06 | 28.221 | 404,642 | +384,953 | 0.05% | 11,419,361 |
| 2010-09-17 | 2010-09-15 | 25.452 | 19,689 | -3,395 | 0.00% | 501,121 |
| 2010-08-23 | 2010-08-19 | 26.512 | 23,084 | -205,885 | 0.00% | 612,011 |
| 2010-08-20 | 2010-08-18 | 26.394 | 228,969 | -41,584 | 0.03% | 6,043,521 |
| 2010-08-19 | 2010-08-17 | 26.601 | 270,553 | +210,807 | 0.03% | 7,196,899 |
| 2010-08-18 | 2010-08-16 | 26.601 | 59,746 | +36,662 | 0.01% | 1,589,285 |
| 2010-08-04 | 2010-08-02 | 26.660 | 23,084 | -2,036 | 0.00% | 615,411 |
| 2010-08-02 | 2010-07-29 | 25.481 | 25,120 | +2,036 | 0.00% | 640,090 |
| 2010-06-15 | 2010-06-11 | 23.773 | 23,084 | -177,200 | 0.00% | 548,769 |
| 2010-06-14 | 2010-06-10 | 23.301 | 200,284 | +177,200 | 0.02% | 4,666,895 |
| 2010-05-24 | 2010-05-19 | 25.128 | 23,084 | +3,395 | 0.00% | 580,050 |
| 2010-05-11 | 2010-05-07 | 26.954 | 19,689 | +1,697 | 0.00% | 530,701 |
| 2010-04-27 | 2010-04-23 | 29.517 | 17,992 | +1,019 | 0.00% | 531,071 |
| 2010-04-20 | 2010-04-16 | 30.754 | 16,973 | +679 | 0.00% | 521,993 |
| 2010-04-08 | 2010-04-01 | 31.874 | 16,294 | -1,698 | 0.00% | 519,350 |
| 2010-03-30 | 2010-03-26 | 30.401 | 17,992 | -679 | 0.00% | 546,971 |
| 2010-03-09 | 2010-03-05 | 30.990 | 18,671 | -14,257 | 0.00% | 578,614 |
| 2010-03-08 | 2010-03-04 | 29.694 | 32,928 | -673,838 | 0.00% | 977,758 |
| 2010-03-05 | 2010-03-03 | 30.047 | 706,766 | -391,402 | 0.08% | 21,236,412 |
| 2010-03-03 | 2010-03-01 | 29.340 | 1,098,168 | -108,969 | 0.13% | 32,220,587 |
| 2010-03-01 | 2010-02-25 | 28.633 | 1,207,137 | +172,109 | 0.14% | 34,564,331 |
| 2010-02-25 | 2010-02-23 | 28.604 | 1,035,028 | +101,839 | 0.12% | 29,605,790 |
| 2010-02-23 | 2010-02-19 | 27.249 | 933,189 | -84,866 | 0.11% | 25,428,261 |
| 2010-02-18 | 2010-02-12 | 27.956 | 1,018,055 | -188,742 | 0.12% | 28,460,516 |
| 2010-02-11 | 2010-02-09 | 27.691 | 1,206,797 | -1,697 | 0.14% | 33,416,995 |
| 2010-02-10 | 2010-02-08 | 26.836 | 1,208,494 | +3,394 | 0.14% | 32,431,587 |
| 2010-02-09 | 2010-02-05 | 27.131 | 1,205,100 | -15,276 | 0.14% | 32,695,504 |
| 2010-02-08 | 2010-02-04 | 27.808 | 1,220,376 | +23,763 | 0.14% | 33,936,807 |
| 2010-02-05 | 2010-02-03 | 28.515 | 1,196,613 | -3,395 | 0.14% | 34,121,994 |
| 2010-02-02 | 2010-01-29 | 27.278 | 1,200,008 | -308,913 | 0.14% | 32,734,103 |
| 2010-02-01 | 2010-01-28 | 28.280 | 1,508,921 | -210,468 | 0.17% | 42,672,006 |
| 2010-01-27 | 2010-01-25 | 29.576 | 1,719,389 | +1,697 | 0.20% | 50,852,602 |
| 2010-01-26 | 2010-01-22 | 29.635 | 1,717,692 | +174,825 | 0.20% | 50,903,612 |
| 2010-01-25 | 2010-01-21 | 30.165 | 1,542,867 | +3,394 | 0.18% | 46,540,792 |
| 2010-01-21 | 2010-01-19 | 32.050 | 1,539,473 | +1,019 | 0.18% | 49,340,812 |
| 2010-01-20 | 2010-01-18 | 30.931 | 1,538,454 | +71,287 | 0.18% | 47,585,993 |
| 2010-01-19 | 2010-01-15 | 31.226 | 1,467,167 | +1,698 | 0.17% | 45,813,212 |
| 2010-01-18 | 2010-01-14 | 31.638 | 1,465,469 | +169,732 | 0.17% | 46,364,570 |
| 2010-01-15 | 2010-01-13 | 31.285 | 1,295,737 | +140,878 | 0.15% | 40,536,542 |
| 2010-01-14 | 2010-01-12 | 32.993 | 1,154,859 | +749,538 | 0.13% | 38,102,398 |
| 2010-01-13 | 2010-01-11 | 32.463 | 405,321 | +386,990 | 0.05% | 13,157,883 |
| 2009-12-17 | 2009-12-15 | 28.486 | 18,331 | -3,395 | 0.00% | 522,177 |
| 2009-12-15 | 2009-12-11 | 29.252 | 21,726 | +679 | 0.00% | 635,527 |
| 2009-12-11 | 2009-12-09 | 29.164 | 21,047 | +679 | 0.00% | 613,805 |
| 2009-12-07 | 2009-12-03 | 30.990 | 20,368 | -10,184 | 0.00% | 631,204 |
| 2009-12-04 | 2009-12-02 | 30.165 | 30,552 | +10,184 | 0.00% | 921,605 |
| 2009-12-01 | 2009-11-27 | 28.692 | 20,368 | +1,697 | 0.00% | 584,403 |
| 2009-11-30 | 2009-11-26 | 30.224 | 18,671 | -1,018 | 0.00% | 564,313 |
| 2009-11-27 | 2009-11-25 | 30.695 | 19,689 | +1,018 | 0.00% | 604,361 |
| 2009-11-24 | 2009-11-20 | 31.756 | 18,671 | +3,904 | 0.00% | 592,914 |
| 2009-11-23 | 2009-11-19 | 33.347 | 14,767 | -2,376 | 0.00% | 492,429 |
| 2009-11-20 | 2009-11-18 | 32.993 | 17,143 | -3,055 | 0.00% | 565,601 |
| 2009-11-17 | 2009-11-13 | 31.874 | 20,198 | -3,395 | 0.00% | 643,785 |
| 2009-11-13 | 2009-11-11 | 31.343 | 23,593 | -349,648 | 0.00% | 739,486 |
| 2009-11-12 | 2009-11-10 | 29.988 | 373,241 | -704,390 | 0.04% | 11,192,895 |
| 2009-11-11 | 2009-11-09 | 30.165 | 1,077,631 | -281,756 | 0.12% | 32,506,885 |
| 2009-11-10 | 2009-11-06 | 29.576 | 1,359,387 | +281,756 | 0.16% | 40,205,193 |
| 2009-11-09 | 2009-11-05 | 28.957 | 1,077,631 | -281,756 | 0.12% | 31,205,340 |
| 2009-11-06 | 2009-11-04 | 29.193 | 1,359,387 | -354,740 | 0.16% | 39,684,608 |
| 2009-11-05 | 2009-11-03 | 28.898 | 1,714,127 | +3,394 | 0.20% | 49,535,588 |
| 2009-11-04 | 2009-11-02 | 29.517 | 1,710,733 | +101,840 | 0.20% | 50,495,802 |
| 2009-11-02 | 2009-10-29 | 28.457 | 1,608,893 | +700,995 | 0.18% | 45,783,566 |
| 2009-10-30 | 2009-10-28 | 29.370 | 907,898 | +176,521 | 0.10% | 26,664,752 |
| 2009-10-28 | 2009-10-23 | 31.756 | 731,377 | +444,699 | 0.08% | 23,225,517 |
| 2009-10-27 | 2009-10-22 | 31.638 | 286,678 | +261,388 | 0.03% | 9,069,931 |
| 2009-10-23 | 2009-10-21 | 31.461 | 25,290 | +6,789 | 0.00% | 795,656 |
| 2009-10-22 | 2009-10-20 | 31.756 | 18,501 | -917,912 | 0.00% | 587,515 |
| 2009-10-21 | 2009-10-19 | 31.579 | 936,413 | +917,912 | 0.11% | 29,571,104 |
| 2009-10-20 | 2009-10-16 | 30.519 | 18,501 | +679 | 0.00% | 564,625 |
| 2009-10-15 | 2009-10-13 | 29.988 | 17,822 | -283,453 | 0.00% | 534,453 |
| 2009-10-13 | 2009-10-09 | 30.754 | 301,275 | -315,702 | 0.03% | 9,265,501 |
| 2009-10-12 | 2009-10-08 | 30.813 | 616,977 | -278,361 | 0.07% | 19,011,045 |
| 2009-10-09 | 2009-10-07 | 30.047 | 895,338 | +207,073 | 0.10% | 26,902,492 |
| 2009-10-08 | 2009-10-06 | 28.280 | 688,265 | +346,254 | 0.08% | 19,464,007 |
| 2009-10-07 | 2009-10-05 | 27.013 | 342,011 | +71,288 | 0.04% | 9,238,782 |
| 2009-10-06 | 2009-10-02 | 26.954 | 270,723 | +3,395 | 0.03% | 7,297,121 |
| 2009-10-02 | 2009-09-29 | 27.926 | 267,328 | -57,709 | 0.03% | 7,465,486 |
| 2009-09-29 | 2009-09-25 | 28.103 | 325,037 | +305,518 | 0.04% | 9,134,536 |
| 2009-09-25 | 2009-09-23 | 28.309 | 19,519 | -271,572 | 0.00% | 552,569 |
| 2009-09-24 | 2009-09-22 | 28.633 | 291,091 | +67,893 | 0.03% | 8,334,899 |
| 2009-09-23 | 2009-09-21 | 28.486 | 223,198 | -942,015 | 0.03% | 6,358,023 |
| 2009-09-22 | 2009-09-18 | 29.016 | 1,165,213 | +5,092 | 0.13% | 33,810,133 |
| 2009-09-18 | 2009-09-16 | 29.222 | 1,160,121 | +346,254 | 0.13% | 33,901,607 |
| 2009-09-17 | 2009-09-15 | 28.574 | 813,867 | -105,234 | 0.09% | 23,255,758 |
| 2009-09-16 | 2009-09-14 | 28.751 | 919,101 | -207,073 | 0.10% | 26,425,206 |
| 2009-09-15 | 2009-09-11 | 29.871 | 1,126,174 | -111,684 | 0.13% | 33,639,441 |
| 2009-09-14 | 2009-09-10 | 30.224 | 1,237,858 | -30,722 | 0.14% | 37,413,084 |
| 2009-09-10 | 2009-09-08 | 30.872 | 1,268,580 | +241,020 | 0.14% | 39,163,768 |
| 2009-09-09 | 2009-09-07 | 30.165 | 1,027,560 | -1,357,859 | 0.12% | 30,996,487 |
| 2009-09-08 | 2009-09-04 | 29.458 | 2,385,419 | +264,783 | 0.27% | 70,270,007 |
| 2009-09-07 | 2009-09-03 | 28.898 | 2,120,636 | +173,127 | 0.24% | 61,283,062 |
| 2009-09-04 | 2009-09-02 | 27.131 | 1,947,509 | +169,732 | 0.22% | 52,837,763 |
| 2009-09-01 | 2009-08-28 | 29.075 | 1,777,777 | +519,381 | 0.20% | 51,689,194 |
| 2009-08-31 | 2009-08-27 | 29.871 | 1,258,396 | +242,717 | 0.14% | 37,588,986 |
| 2009-08-27 | 2009-08-25 | 31.167 | 1,015,679 | +8,487 | 0.12% | 31,655,375 |
| 2009-08-26 | 2009-08-24 | 31.697 | 1,007,192 | +333,354 | 0.11% | 31,924,923 |
| 2009-08-24 | 2009-08-20 | 30.224 | 673,838 | +348,970 | 0.08% | 20,366,115 |
| 2009-08-21 | 2009-08-19 | 29.429 | 324,868 | +3,055 | 0.04% | 9,560,437 |
| 2009-08-20 | 2009-08-18 | 30.342 | 321,813 | +1,698 | 0.04% | 9,764,413 |
| 2009-08-18 | 2009-08-14 | 32.581 | 320,115 | -67,893 | 0.04% | 10,429,572 |
| 2009-08-17 | 2009-08-13 | 32.640 | 388,008 | -241,020 | 0.04% | 12,664,433 |
| 2009-08-12 | 2009-08-10 | 33.229 | 629,028 | -488,829 | 0.07% | 20,901,834 |
| 2009-08-11 | 2009-08-07 | 32.109 | 1,117,857 | +137,992 | 0.13% | 35,893,687 |
| 2009-08-07 | 2009-08-05 | 34.584 | 979,865 | -297,032 | 0.11% | 33,887,511 |
| 2009-08-06 | 2009-08-04 | 35.585 | 1,276,897 | -36,322 | 0.15% | 45,438,933 |
| 2009-08-05 | 2009-08-03 | 36.351 | 1,313,219 | +681,984 | 0.15% | 47,737,277 |
| 2009-08-04 | 2009-07-31 | 32.993 | 631,235 | +235,928 | 0.07% | 20,826,410 |
| 2009-08-03 | 2009-07-30 | 31.579 | 395,307 | -316,381 | 0.05% | 12,483,450 |
| 2009-07-31 | 2009-07-29 | 31.874 | 711,688 | -916,555 | 0.08% | 22,684,135 |
| 2009-07-30 | 2009-07-28 | 34.171 | 1,628,243 | -179,916 | 0.19% | 55,639,412 |
| 2009-07-29 | 2009-07-27 | 33.877 | 1,808,159 | -278,361 | 0.21% | 61,254,751 |
| 2009-07-28 | 2009-07-24 | 31.049 | 2,086,520 | +137,144 | 0.24% | 64,784,108 |
| 2009-07-27 | 2009-07-23 | 30.636 | 1,949,376 | -133,749 | 0.22% | 59,721,991 |
| 2009-07-24 | 2009-07-22 | 30.401 | 2,083,125 | +268,856 | 0.24% | 63,328,668 |
| 2009-07-23 | 2009-07-21 | 30.283 | 1,814,269 | +176,861 | 0.21% | 54,941,450 |
| 2009-07-22 | 2009-07-20 | 30.695 | 1,637,408 | -6,789 | 0.19% | 50,260,864 |
| 2009-07-21 | 2009-07-17 | 28.663 | 1,644,197 | +176,521 | 0.19% | 47,127,241 |
| 2009-07-20 | 2009-07-16 | 28.074 | 1,467,676 | -695,903 | 0.17% | 41,202,960 |
| 2009-07-17 | 2009-07-15 | 28.515 | 2,163,579 | -178,219 | 0.25% | 61,695,493 |
| 2009-07-16 | 2009-07-14 | 26.247 | 2,341,798 | +61,104 | 0.27% | 61,465,647 |
| 2009-07-14 | 2009-07-10 | 25.098 | 2,280,694 | +68,572 | 0.26% | 57,241,623 |
| 2009-07-13 | 2009-07-09 | 25.334 | 2,212,122 | +74,682 | 0.25% | 56,041,900 |
| 2009-07-10 | 2009-07-08 | 25.069 | 2,137,440 | +110,326 | 0.24% | 53,583,221 |
| 2009-07-09 | 2009-07-07 | 25.923 | 2,027,114 | +3,395 | 0.23% | 52,549,207 |
| 2009-07-07 | 2009-07-03 | 26.954 | 2,023,719 | -1,018 | 0.23% | 54,547,723 |
| 2009-07-02 | 2009-06-29 | 28.074 | 2,024,737 | -1,074,406 | 0.23% | 56,841,672 |
| 2009-06-30 | 2009-06-26 | 30.019 | 3,099,143 | +45,827 | 0.35% | 93,032,959 |
| 2009-06-29 | 2009-06-25 | 27.825 | 3,053,316 | -70,282 | 0.35% | 84,957,460 |
| 2009-06-26 | 2009-06-24 | 27.825 | 3,123,598 | +70,547 | 0.37% | 86,913,032 |
| 2009-06-25 | 2009-06-23 | 27.032 | 3,053,051 | +69,891 | 0.36% | 82,530,916 |
| 2009-06-24 | 2009-06-22 | 29.013 | 2,983,160 | -167,344 | 0.35% | 86,551,078 |
| 2009-06-23 | 2009-06-19 | 28.983 | 3,150,504 | +328 | 0.37% | 91,310,252 |
| 2009-06-22 | 2009-06-18 | 29.806 | 3,150,176 | +3,281 | 0.37% | 93,892,880 |
| 2009-06-18 | 2009-06-16 | 30.385 | 3,146,895 | -134,532 | 0.37% | 95,617,283 |
| 2009-06-17 | 2009-06-15 | 30.964 | 3,281,427 | +3,281 | 0.39% | 101,605,085 |
| 2009-06-16 | 2009-06-12 | 31.329 | 3,278,146 | -217,547 | 0.39% | 102,702,353 |
| 2009-06-15 | 2009-06-11 | 31.512 | 3,495,693 | +376,689 | 0.41% | 110,157,181 |
| 2009-06-12 | 2009-06-10 | 32.000 | 3,119,004 | -239,533 | 0.37% | 99,807,739 |
| 2009-06-11 | 2009-06-09 | 29.501 | 3,358,537 | -32,484 | 0.40% | 99,079,654 |
| 2009-06-10 | 2009-06-08 | 30.446 | 3,391,021 | +76,125 | 0.40% | 103,241,655 |
| 2009-06-09 | 2009-06-05 | 32.305 | 3,314,896 | +105,657 | 0.39% | 107,086,509 |
| 2009-06-08 | 2009-06-04 | 33.767 | 3,209,239 | +579,471 | 0.38% | 108,367,938 |
| 2009-06-05 | 2009-06-03 | 36.267 | 2,629,768 | -503,346 | 0.31% | 95,372,548 |
| 2009-06-04 | 2009-06-02 | 33.463 | 3,133,114 | +237,564 | 0.37% | 104,842,538 |
| 2009-06-03 | 2009-06-01 | 34.560 | 2,895,550 | -168,985 | 0.34% | 100,069,818 |
| 2009-06-02 | 2009-05-29 | 32.305 | 3,064,535 | +620,158 | 0.36% | 98,998,688 |
| 2009-06-01 | 2009-05-27 | 28.800 | 2,444,377 | +145,852 | 0.29% | 70,397,784 |
| 2009-05-29 | 2009-05-26 | 25.752 | 2,298,525 | +39,376 | 0.27% | 59,192,261 |
| 2009-05-27 | 2009-05-25 | 26.514 | 2,259,149 | -137,813 | 0.27% | 59,899,489 |
| 2009-05-26 | 2009-05-22 | 26.027 | 2,396,962 | +279,563 | 0.28% | 62,384,688 |
| 2009-05-25 | 2009-05-21 | 26.788 | 2,117,399 | +315,001 | 0.25% | 56,721,874 |
| 2009-05-22 | 2009-05-20 | 27.307 | 1,802,398 | +109,759 | 0.21% | 49,217,290 |
| 2009-05-21 | 2009-05-19 | 28.404 | 1,692,639 | +543,541 | 0.20% | 48,077,209 |
| 2009-05-20 | 2009-05-18 | 26.027 | 1,149,098 | +778,807 | 0.14% | 29,907,074 |
| 2009-05-19 | 2009-05-15 | 23.893 | 370,291 | +29,532 | 0.04% | 8,847,452 |
| 2009-05-18 | 2009-05-14 | 23.467 | 340,759 | +105,000 | 0.04% | 7,996,447 |
| 2009-05-15 | 2009-05-13 | 24.289 | 235,759 | -111,563 | 0.03% | 5,726,452 |
| 2009-05-14 | 2009-05-12 | 23.497 | 347,322 | -432,470 | 0.04% | 8,161,043 |
| 2009-05-13 | 2009-05-11 | 23.162 | 779,792 | -1,141,880 | 0.09% | 18,061,398 |
| 2009-05-12 | 2009-05-08 | 25.448 | 1,921,672 | +275,627 | 0.23% | 48,901,787 |
| 2009-05-11 | 2009-05-07 | 25.539 | 1,646,045 | -499,737 | 0.19% | 42,038,258 |
| 2009-05-08 | 2009-05-06 | 23.771 | 2,145,782 | -867,894 | 0.25% | 51,008,105 |
| 2009-05-07 | 2009-05-05 | 21.455 | 3,013,676 | +763,878 | 0.36% | 64,658,884 |
| 2009-05-06 | 2009-05-04 | 21.547 | 2,249,798 | -16,406 | 0.27% | 48,475,459 |
| 2009-05-05 | 2009-04-30 | 19.474 | 2,266,204 | +15,094 | 0.27% | 44,132,532 |
| 2009-05-04 | 2009-04-29 | 18.926 | 2,251,110 | +100,406 | 0.27% | 42,603,699 |
| 2009-04-30 | 2009-04-28 | 17.950 | 2,150,704 | +105,001 | 0.25% | 38,606,011 |
| 2009-04-29 | 2009-04-27 | 18.804 | 2,045,703 | +111,563 | 0.24% | 38,466,860 |
| 2009-04-28 | 2009-04-24 | 20.236 | 1,934,140 | +599,814 | 0.23% | 39,139,473 |
| 2009-04-27 | 2009-04-23 | 19.718 | 1,334,326 | +85,477 | 0.16% | 26,310,265 |
| 2009-04-24 | 2009-04-22 | 19.322 | 1,248,849 | +1,038,356 | 0.15% | 24,130,047 |
| 2009-04-23 | 2009-04-21 | 20.907 | 210,493 | -95,157 | 0.02% | 4,400,690 |
| 2009-04-22 | 2009-04-20 | 21.790 | 305,650 | +105,001 | 0.04% | 6,660,233 |
| 2009-04-21 | 2009-04-17 | 21.608 | 200,649 | -328,126 | 0.02% | 4,335,530 |
| 2009-04-20 | 2009-04-16 | 21.668 | 528,775 | -658,222 | 0.06% | 11,457,754 |
| 2009-04-17 | 2009-04-15 | 22.552 | 1,186,997 | +59,063 | 0.14% | 26,769,504 |
| 2009-04-16 | 2009-04-14 | 20.693 | 1,127,934 | +1,123,832 | 0.13% | 23,340,623 |
| 2009-04-09 | 2009-04-07 | 18.042 | 4,102 | -166,031 | 0.00% | 74,008 |
| 2009-04-08 | 2009-04-06 | 18.865 | 170,133 | +166,031 | 0.02% | 3,209,506 |
| 2009-04-07 | 2009-04-03 | 17.707 | 4,102 | +1,313 | 0.00% | 72,632 |
| 2009-04-02 | 2009-03-31 | 15.390 | 2,789 | -13,125 | 0.00% | 42,924 |
| 2009-04-01 | 2009-03-30 | 15.116 | 15,914 | +12,141 | 0.00% | 240,558 |
| 2009-03-26 | 2009-03-24 | 16.427 | 3,773 | -12,797 | 0.00% | 61,978 |
| 2009-03-20 | 2009-03-18 | 14.903 | 16,570 | +13,125 | 0.00% | 246,939 |
| 2009-03-18 | 2009-03-16 | 15.299 | 3,445 | -1,641 | 0.00% | 52,705 |
| 2009-03-17 | 2009-03-13 | 14.629 | 5,086 | -195,235 | 0.00% | 74,401 |
| 2009-03-13 | 2009-03-11 | 14.629 | 200,321 | -11,156 | 0.02% | 2,930,399 |
| 2009-03-12 | 2009-03-10 | 14.415 | 211,477 | +208,032 | 0.02% | 3,048,479 |
| 2009-03-09 | 2009-03-05 | 13.806 | 3,445 | -393,752 | 0.00% | 47,561 |
| 2009-03-06 | 2009-03-04 | 14.171 | 397,197 | +141,094 | 0.05% | 5,628,827 |
| 2009-03-05 | 2009-03-03 | 12.952 | 256,103 | +49,219 | 0.03% | 3,317,131 |
| 2009-03-04 | 2009-03-02 | 12.404 | 206,884 | +101,720 | 0.02% | 2,566,140 |
| 2009-03-02 | 2009-02-26 | 13.349 | 105,164 | +68,906 | 0.01% | 1,403,784 |
| 2009-02-27 | 2009-02-25 | 13.775 | 36,258 | +32,813 | 0.00% | 499,461 |
| 2009-02-20 | 2009-02-18 | 15.329 | 3,445 | +984 | 0.00% | 52,810 |
| 2009-02-09 | 2009-02-05 | 16.945 | 2,461 | -626,721 | 0.00% | 41,701 |
| 2009-02-06 | 2009-02-04 | 16.183 | 629,182 | +625,737 | 0.07% | 10,181,923 |
| 2009-02-03 | 2009-01-30 | 14.537 | 3,445 | -170,626 | 0.00% | 50,080 |
| 2009-02-02 | 2009-01-29 | 13.745 | 174,071 | -318,282 | 0.02% | 2,392,555 |
| 2009-01-30 | 2009-01-23 | 12.587 | 492,353 | +226,407 | 0.06% | 6,197,059 |
| 2009-01-29 | 2009-01-22 | 12.769 | 265,946 | -18,047 | 0.03% | 3,395,991 |
| 2009-01-23 | 2009-01-21 | 12.709 | 283,993 | +11,484 | 0.03% | 3,609,131 |
| 2009-01-22 | 2009-01-20 | 13.166 | 272,509 | -131,250 | 0.03% | 3,587,762 |
| 2009-01-20 | 2009-01-16 | 14.354 | 403,759 | +196,875 | 0.05% | 5,795,649 |
| 2009-01-19 | 2009-01-15 | 14.324 | 206,884 | +203,439 | 0.02% | 2,963,355 |
| 2009-01-16 | 2009-01-14 | 14.476 | 3,445 | -6,563 | 0.00% | 49,870 |
| 2009-01-15 | 2009-01-13 | 14.202 | 10,008 | +6,563 | 0.00% | 142,132 |
| 2009-01-13 | 2009-01-09 | 17.524 | 3,445 | -3,282 | 0.00% | 60,369 |
| 2009-01-12 | 2009-01-08 | 17.128 | 6,727 | +3,282 | 0.00% | 115,217 |
| 2009-01-07 | 2009-01-05 | 19.291 | 3,445 | +328 | 0.00% | 66,459 |
| 2009-01-05 | 2008-12-31 | 16.427 | 3,117 | -16,407 | 0.00% | 51,202 |
| 2008-12-30 | 2008-12-24 | 15.482 | 19,524 | +16,407 | 0.00% | 302,268 |
| 2008-12-29 | 2008-12-22 | 17.219 | 3,117 | -656 | 0.00% | 53,672 |
| 2008-12-22 | 2008-12-18 | 19.688 | 3,773 | -360,939 | 0.00% | 74,281 |
| 2008-12-19 | 2008-12-17 | 19.505 | 364,712 | -164,063 | 0.04% | 7,113,593 |
| 2008-12-18 | 2008-12-16 | 17.097 | 528,775 | +525,002 | 0.06% | 9,040,507 |
| 2008-12-12 | 2008-12-10 | 19.931 | 3,773 | -131,251 | 0.00% | 75,201 |
| 2008-12-11 | 2008-12-09 | 18.225 | 135,024 | -109,922 | 0.02% | 2,460,771 |
| 2008-12-10 | 2008-12-08 | 16.305 | 244,946 | +241,173 | 0.03% | 3,993,771 |
| 2008-12-09 | 2008-12-05 | 13.592 | 3,773 | -1,641 | 0.00% | 51,284 |
| 2008-12-05 | 2008-12-03 | 12.861 | 5,414 | -39,375 | 0.00% | 69,629 |
| 2008-12-04 | 2008-12-02 | 12.617 | 44,789 | +39,375 | 0.01% | 565,107 |
| 2008-12-03 | 2008-12-01 | 13.745 | 5,414 | -9,844 | 0.00% | 74,414 |
| 2008-12-01 | 2008-11-27 | 12.160 | 15,258 | -216,563 | 0.00% | 185,537 |
| 2008-11-28 | 2008-11-26 | 12.190 | 231,821 | +203,438 | 0.03% | 2,825,997 |
| 2008-11-27 | 2008-11-25 | 11.276 | 28,383 | -266,110 | 0.00% | 320,051 |
| 2008-11-26 | 2008-11-24 | 10.789 | 294,493 | -113,204 | 0.03% | 3,177,146 |
| 2008-11-24 | 2008-11-20 | 10.667 | 407,697 | +39,375 | 0.05% | 4,348,751 |
| 2008-11-21 | 2008-11-19 | 12.526 | 368,322 | +198,845 | 0.04% | 4,613,478 |
| 2008-11-20 | 2008-11-18 | 12.891 | 169,477 | -98,438 | 0.02% | 2,184,792 |
| 2008-11-19 | 2008-11-17 | 14.019 | 267,915 | -91,875 | 0.03% | 3,755,899 |
| 2008-11-18 | 2008-11-14 | 14.629 | 359,790 | +344,532 | 0.04% | 5,263,193 |
| 2008-11-14 | 2008-11-12 | 13.105 | 15,258 | +9,844 | 0.00% | 199,952 |
| 2008-11-10 | 2008-11-06 | 13.105 | 5,414 | -1,313 | 0.00% | 70,949 |
| 2008-11-07 | 2008-11-05 | 14.324 | 6,727 | -5,250 | 0.00% | 96,356 |
| 2008-11-04 | 2008-10-31 | 12.160 | 11,977 | +6,563 | 0.00% | 145,640 |
| 2008-10-30 | 2008-10-28 | 9.204 | 5,414 | -105,000 | 0.00% | 49,829 |
| 2008-10-29 | 2008-10-27 | 7.985 | 110,414 | +106,641 | 0.01% | 881,626 |
| 2008-10-28 | 2008-10-24 | 10.362 | 3,773 | +1,640 | 0.00% | 39,095 |
| 2008-10-15 | 2008-10-13 | 15.543 | 2,133 | -196,876 | 0.00% | 33,153 |
| 2008-10-14 | 2008-10-10 | 14.293 | 199,009 | +131,251 | 0.02% | 2,844,491 |
| 2008-10-13 | 2008-10-09 | 15.543 | 67,758 | -98,438 | 0.01% | 1,053,149 |
| 2008-10-10 | 2008-10-08 | 15.421 | 166,196 | +164,063 | 0.02% | 2,562,891 |
| 2008-10-08 | 2008-10-03 | 21.943 | 2,133 | +656 | 0.00% | 46,804 |
| 2008-09-10 | 2008-09-08 | 38.583 | 1,477 | -1,804 | 0.00% | 56,987 |
| 2008-09-09 | 2008-09-05 | 36.754 | 3,281 | +2,461 | 0.00% | 120,590 |
| 2008-08-19 | 2008-08-15 | 45.714 | 820 | -657 | 0.00% | 37,486 |
| 2008-08-12 | 2008-08-08 | 42.727 | 1,477 | +657 | 0.00% | 63,108 |
| 2008-06-10 | 2008-06-05 | 67.962 | 820 | +164 | 0.00% | 55,729 |
| 2008-05-29 | 2008-05-27 | 67.657 | 656 | +328 | 0.00% | 44,383 |
| 2008-05-05 | 2008-04-30 | 71.439 | 328 | +3 | 0.00% | 23,432 |
| 2008-04-28 | 2008-04-24 | 75.280 | 325 | -326 | 0.00% | 24,466 |
| 2008-04-18 | 2008-04-16 | 54.386 | 651 | -374 | 0.00% | 35,405 |
| 2008-04-17 | 2008-04-15 | 55.000 | 1,025 | +374 | 0.00% | 56,375 |
| 2008-02-19 | 2008-02-15 | 73.590 | 651 | -651 | 0.00% | 47,907 |
| 2008-02-18 | 2008-02-14 | 70.671 | 1,302 | +651 | 0.00% | 92,013 |
| 2008-01-07 | 2008-01-03 | 64.833 | 651 | +163 | 0.00% | 42,206 |
| 2007-11-27 | 2007-11-23 | 77.431 | 488 | -6,509 | 0.00% | 37,786 |
| 2007-11-26 | 2007-11-22 | 83.576 | 6,997 | +6,509 | 0.00% | 584,781 |
| 2007-11-13 | 2007-11-09 | 95.559 | 488 | -163 | 0.00% | 46,633 |
| 2007-10-30 | 2007-10-26 | 110.462 | 651 | +326 | 0.00% | 71,911 |
| 2007-10-29 | 2007-10-25 | 117.221 | 325 | -326 | 0.00% | 38,097 |
| 2007-10-16 | 2007-10-12 | 108.311 | 651 | +326 | 0.00% | 70,510 |
| 2007-09-24 | 2007-09-20 | 61.330 | 325 | -65,091 | 0.00% | 19,932 |
| 2007-09-20 | 2007-09-18 | 61.391 | 65,416 | -65,090 | 0.01% | 4,015,984 |
| 2007-09-19 | 2007-09-17 | 61.453 | 130,506 | -977 | 0.02% | 8,019,974 |
| 2007-09-18 | 2007-09-14 | 61.914 | 131,483 | +326 | 0.02% | 8,140,614 |
| 2007-09-11 | 2007-09-07 | 70.517 | 131,157 | +76,156 | 0.02% | 9,248,827 |
| 2007-09-10 | 2007-09-06 | 66.676 | 55,001 | +54,025 | 0.01% | 3,667,269 |
| 2007-08-31 | 2007-08-29 | 49.777 | 976 | -489 | 0.00% | 48,582 |
| 2007-08-30 | 2007-08-28 | 49.285 | 1,465 | -976 | 0.00% | 72,203 |
| 2007-08-29 | 2007-08-27 | 49.162 | 2,441 | -651 | 0.00% | 120,005 |
| 2007-08-22 | 2007-08-20 | 36.749 | 3,092 | -325 | 0.00% | 113,627 |
| 2007-08-20 | 2007-08-16 | 32.386 | 3,417 | +813 | 0.00% | 110,662 |
| 2007-08-17 | 2007-08-15 | 37.425 | 2,604 | +651 | 0.00% | 97,454 |
| 2007-08-10 | 2007-08-08 | 38.408 | 1,953 | +977 | 0.00% | 75,011 |
| 2007-08-07 | 2007-08-03 | 40.928 | 976 | -3,580 | 0.00% | 39,945 |
| 2007-07-31 | 2007-07-27 | 41.727 | 4,556 | +3,254 | 0.00% | 190,106 |
| 2007-07-10 | 2007-07-06 | 36.564 | 1,302 | +977 | 0.00% | 47,607 |
| 2007-06-26 | 2007-06-22 | 35.335 | 325 | 0.00% | 11,484 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy