History of CCASS shareholding
Participant: OKASAN INTERNATIONAL (ASIA) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.340 | 7,000 | +0 | 0.00% | 51,380 |
| 2025-10-13 | 2025-10-09 | 7.290 | 7,000 | +0 | 0.00% | 51,030 |
| 2025-10-10 | 2025-10-08 | 7.280 | 7,000 | +0 | 0.00% | 50,960 |
| 2025-10-09 | 2025-10-06 | 7.290 | 7,000 | +0 | 0.00% | 51,030 |
| 2025-10-08 | 2025-10-03 | 7.370 | 7,000 | +0 | 0.00% | 51,590 |
| 2025-10-06 | 2025-10-02 | 7.400 | 7,000 | +0 | 0.00% | 51,800 |
| 2025-10-03 | 2025-09-30 | 7.480 | 7,000 | +0 | 0.00% | 52,360 |
| 2025-10-02 | 2025-09-29 | 7.480 | 7,000 | +0 | 0.00% | 52,360 |
| 2025-09-30 | 2025-09-26 | 7.380 | 7,000 | +0 | 0.00% | 51,660 |
| 2025-09-29 | 2025-09-25 | 7.300 | 7,000 | +0 | 0.00% | 51,100 |
| 2025-09-26 | 2025-09-24 | 7.470 | 7,000 | +0 | 0.00% | 52,290 |
| 2025-09-25 | 2025-09-23 | 7.500 | 7,000 | +0 | 0.00% | 52,500 |
| 2025-09-24 | 2025-09-22 | 7.450 | 7,000 | +0 | 0.00% | 52,150 |
| 2025-09-23 | 2025-09-19 | 7.610 | 7,000 | +0 | 0.00% | 53,270 |
| 2025-09-22 | 2025-09-18 | 7.650 | 7,000 | +0 | 0.00% | 53,550 |
| 2025-09-19 | 2025-09-17 | 7.840 | 7,000 | +0 | 0.00% | 54,880 |
| 2025-09-18 | 2025-09-16 | 7.770 | 7,000 | -4,284 | 0.00% | 54,390 |
| 2025-06-09 | 2025-06-05 | 7.300 | 11,284 | -10,000 | 0.00% | 82,373 |
| 2025-04-30 | 2025-04-28 | 7.102 | 21,284 | +695 | 0.00% | 151,158 |
| 2025-01-02 | 2024-12-27 | 6.916 | 20,589 | +677 | 0.00% | 142,392 |
| 2024-07-04 | 2024-07-02 | 6.776 | 19,912 | +1,505 | 0.00% | 134,925 |
| 2023-07-06 | 2023-07-04 | 6.428 | 18,407 | +1,554 | 0.00% | 118,324 |
| 2022-10-13 | 2022-10-11 | 5.658 | 16,853 | -2,542 | 0.00% | 95,351 |
| 2022-10-10 | 2022-10-06 | 5.873 | 19,395 | -3,389 | 0.00% | 113,898 |
| 2022-09-30 | 2022-09-28 | 5.620 | 22,784 | -847 | 0.00% | 128,045 |
| 2022-09-29 | 2022-09-27 | 5.759 | 23,631 | -9,027 | 0.00% | 136,088 |
| 2022-09-28 | 2022-09-26 | 5.809 | 32,658 | -8,140 | 0.00% | 189,723 |
| 2022-09-27 | 2022-09-23 | 5.898 | 40,798 | -3,959 | 0.00% | 240,618 |
| 2022-09-23 | 2022-09-21 | 5.898 | 44,757 | -847 | 0.00% | 263,967 |
| 2022-09-22 | 2022-09-20 | 5.948 | 45,604 | -2,376 | 0.00% | 271,266 |
| 2022-09-20 | 2022-09-16 | 5.910 | 47,980 | -26,130 | 0.00% | 283,582 |
| 2022-09-14 | 2022-09-09 | 6.062 | 74,110 | -847 | 0.00% | 449,252 |
| 2022-09-13 | 2022-09-08 | 5.923 | 74,957 | -20,587 | 0.00% | 443,974 |
| 2022-09-07 | 2022-09-05 | 6.024 | 95,544 | -14,404 | 0.00% | 575,564 |
| 2022-09-06 | 2022-09-02 | 6.075 | 109,948 | -8,472 | 0.00% | 667,889 |
| 2022-09-02 | 2022-08-31 | 6.150 | 118,420 | -7,918 | 0.00% | 728,326 |
| 2022-08-19 | 2022-08-17 | 6.201 | 126,338 | -39,592 | 0.00% | 783,407 |
| 2022-08-18 | 2022-08-16 | 6.188 | 165,930 | -7,918 | 0.00% | 1,026,817 |
| 2022-08-09 | 2022-08-05 | 6.176 | 173,848 | -15,836 | 0.00% | 1,073,620 |
| 2022-06-29 | 2022-06-27 | 7.658 | 189,684 | +14,199 | 0.00% | 1,452,640 |
| 2022-06-28 | 2022-06-24 | 7.631 | 175,485 | -732 | 0.00% | 1,339,110 |
| 2022-05-31 | 2022-05-27 | 7.931 | 176,217 | -3,919 | 0.00% | 1,397,617 |
| 2022-05-23 | 2022-05-19 | 7.494 | 180,136 | -4,703 | 0.00% | 1,350,011 |
| 2022-04-28 | 2022-04-26 | 7.508 | 184,839 | +4,395 | 0.00% | 1,387,780 |
| 2022-04-12 | 2022-04-08 | 8.040 | 180,444 | -7,325 | 0.00% | 1,450,849 |
| 2022-03-22 | 2022-03-18 | 7.808 | 187,769 | -78,383 | 0.00% | 1,466,170 |
| 2022-02-11 | 2022-02-09 | 8.423 | 266,152 | -8,747 | 0.00% | 2,241,709 |
| 2022-01-12 | 2022-01-10 | 7.849 | 274,899 | -14,651 | 0.00% | 2,157,771 |
| 2021-12-17 | 2021-12-15 | 7.208 | 289,550 | +14,651 | 0.00% | 2,086,997 |
| 2021-12-06 | 2021-12-02 | 7.180 | 274,899 | -24,298 | 0.00% | 1,973,891 |
| 2021-10-18 | 2021-10-12 | 7.494 | 299,197 | -276,903 | 0.00% | 2,242,301 |
| 2021-10-15 | 2021-10-11 | 7.467 | 576,100 | +276,903 | 0.00% | 4,301,793 |
| 2021-07-16 | 2021-07-14 | 7.453 | 299,197 | +7,325 | 0.00% | 2,230,048 |
| 2021-07-07 | 2021-07-05 | 8.922 | 291,872 | +18,579 | 0.00% | 2,604,185 |
| 2021-03-17 | 2021-03-15 | 9.637 | 273,293 | -13,718 | 0.00% | 2,633,650 |
| 2021-02-22 | 2021-02-18 | 9.083 | 287,011 | +20,577 | 0.00% | 2,606,841 |
| 2021-01-11 | 2021-01-07 | 8.572 | 266,434 | -13,718 | 0.00% | 2,283,994 |
| 2020-12-28 | 2020-12-22 | 8.208 | 280,152 | +13,718 | 0.00% | 2,299,483 |
| 2020-12-23 | 2020-12-21 | 8.237 | 266,434 | +13,719 | 0.00% | 2,194,654 |
| 2020-12-02 | 2020-11-30 | 8.864 | 252,715 | -13,719 | 0.00% | 2,240,075 |
| 2020-10-27 | 2020-10-22 | 8.441 | 266,434 | +13,719 | 0.00% | 2,249,035 |
| 2020-07-02 | 2020-06-29 | 9.619 | 252,715 | +14,096 | 0.00% | 2,430,939 |
| 2020-06-01 | 2020-05-28 | 9.542 | 238,619 | -6,476 | 0.00% | 2,276,923 |
| 2020-05-26 | 2020-05-22 | 9.295 | 245,095 | +6,476 | 0.00% | 2,278,169 |
| 2020-04-21 | 2020-04-17 | 9.449 | 238,619 | -6,476 | 0.00% | 2,254,817 |
| 2020-04-20 | 2020-04-16 | 9.419 | 245,095 | +6,476 | 0.00% | 2,308,443 |
| 2020-04-01 | 2020-03-30 | 9.635 | 238,619 | +2,775 | 0.00% | 2,299,029 |
| 2020-03-23 | 2020-03-19 | 9.202 | 235,844 | +1,943 | 0.00% | 2,170,331 |
| 2020-03-20 | 2020-03-18 | 9.264 | 233,901 | -20,790 | 0.00% | 2,166,897 |
| 2020-01-23 | 2020-01-21 | 9.944 | 254,691 | -6,477 | 0.00% | 2,532,529 |
| 2020-01-21 | 2020-01-17 | 10.453 | 261,168 | -4,533 | 0.00% | 2,730,006 |
| 2020-01-20 | 2020-01-16 | 10.330 | 265,701 | -4,534 | 0.00% | 2,744,569 |
| 2019-10-24 | 2019-10-22 | 9.727 | 270,235 | -83,548 | 0.00% | 2,628,676 |
| 2019-10-22 | 2019-10-18 | 9.666 | 353,783 | +83,548 | 0.00% | 3,419,528 |
| 2019-10-15 | 2019-10-11 | 9.465 | 270,235 | -6,476 | 0.00% | 2,557,744 |
| 2019-10-11 | 2019-10-09 | 9.202 | 276,711 | -6,477 | 0.00% | 2,546,406 |
| 2019-09-06 | 2019-09-04 | 9.094 | 283,188 | +5,829 | 0.00% | 2,575,402 |
| 2019-09-05 | 2019-09-03 | 8.863 | 277,359 | +648 | 0.00% | 2,458,154 |
| 2019-07-29 | 2019-07-25 | 9.558 | 276,711 | -2,591 | 0.00% | 2,644,673 |
| 2019-07-02 | 2019-06-27 | 10.878 | 279,302 | +14,483 | 0.00% | 3,038,296 |
| 2019-06-13 | 2019-06-11 | 10.406 | 264,819 | +3,070 | 0.00% | 2,755,685 |
| 2019-05-10 | 2019-05-08 | 10.829 | 261,749 | +6,141 | 0.00% | 2,834,564 |
| 2018-11-20 | 2018-11-16 | 10.634 | 255,608 | -3,285 | 0.00% | 2,718,111 |
| 2018-10-29 | 2018-10-25 | 10.097 | 258,893 | +2,456 | 0.00% | 2,613,916 |
| 2018-10-08 | 2018-10-04 | 10.504 | 256,437 | +6,141 | 0.00% | 2,693,519 |
| 2018-10-05 | 2018-10-03 | 10.764 | 250,296 | +1,842 | 0.00% | 2,694,232 |
| 2018-08-24 | 2018-08-22 | 11.302 | 248,454 | -1,842 | 0.00% | 2,807,922 |
| 2018-08-21 | 2018-08-17 | 11.057 | 250,296 | -614 | 0.00% | 2,767,600 |
| 2018-08-06 | 2018-08-02 | 11.285 | 250,910 | -6,141 | 0.00% | 2,831,593 |
| 2018-07-18 | 2018-07-16 | 11.269 | 257,051 | +6,141 | 0.00% | 2,896,710 |
| 2018-07-09 | 2018-07-05 | 12.183 | 250,910 | +12,112 | 0.00% | 3,056,789 |
| 2018-07-05 | 2018-07-03 | 12.166 | 238,798 | +2,922 | 0.00% | 2,905,144 |
| 2018-06-14 | 2018-06-12 | 13.791 | 235,876 | +5,844 | 0.00% | 3,253,016 |
| 2018-05-31 | 2018-05-29 | 13.654 | 230,032 | +4,091 | 0.00% | 3,140,932 |
| 2018-05-15 | 2018-05-11 | 14.031 | 225,941 | -5,844 | 0.00% | 3,170,125 |
| 2018-05-07 | 2018-05-03 | 13.825 | 231,785 | +5,844 | 0.00% | 3,204,528 |
| 2018-05-03 | 2018-04-30 | 14.236 | 225,941 | -5,844 | 0.00% | 3,216,517 |
| 2018-05-02 | 2018-04-27 | 13.825 | 231,785 | +5,844 | 0.00% | 3,204,528 |
| 2018-04-26 | 2018-04-24 | 14.065 | 225,941 | -5,844 | 0.00% | 3,177,857 |
| 2018-04-25 | 2018-04-23 | 13.757 | 231,785 | +5,844 | 0.00% | 3,188,664 |
| 2018-04-23 | 2018-04-19 | 13.997 | 225,941 | -5,844 | 0.00% | 3,162,393 |
| 2018-04-18 | 2018-04-16 | 13.654 | 231,785 | +5,844 | 0.00% | 3,164,868 |
| 2018-04-17 | 2018-04-13 | 13.979 | 225,941 | -5,844 | 0.00% | 3,158,527 |
| 2018-04-16 | 2018-04-12 | 13.894 | 231,785 | +5,844 | 0.00% | 3,220,392 |
| 2018-03-27 | 2018-03-23 | 13.843 | 225,941 | +3,507 | 0.00% | 3,127,599 |
| 2018-03-05 | 2018-03-01 | 14.065 | 222,434 | +4,675 | 0.00% | 3,128,531 |
| 2018-02-13 | 2018-02-09 | 13.209 | 217,759 | +5,845 | 0.00% | 2,876,477 |
| 2018-01-30 | 2018-01-26 | 15.485 | 211,914 | -1,754 | 0.00% | 3,281,525 |
| 2018-01-26 | 2018-01-24 | 14.938 | 213,668 | -1,753 | 0.00% | 3,191,693 |
| 2018-01-23 | 2018-01-19 | 14.510 | 215,421 | -3,507 | 0.00% | 3,125,729 |
| 2018-01-09 | 2018-01-05 | 13.021 | 218,928 | -2,922 | 0.00% | 2,850,712 |
| 2018-01-04 | 2018-01-02 | 12.696 | 221,850 | -14,360 | 0.00% | 2,816,636 |
| 2017-12-28 | 2017-12-22 | 12.063 | 236,210 | -4,675 | 0.00% | 2,849,409 |
| 2017-12-20 | 2017-12-18 | 11.943 | 240,885 | -4,676 | 0.00% | 2,876,952 |
| 2017-11-08 | 2017-11-06 | 11.601 | 245,561 | +5,845 | 0.00% | 2,848,764 |
| 2017-10-31 | 2017-10-27 | 11.960 | 239,716 | -63,119 | 0.00% | 2,867,092 |
| 2017-10-27 | 2017-10-25 | 11.704 | 302,835 | +58,443 | 0.00% | 3,544,293 |
| 2017-08-04 | 2017-08-02 | 11.225 | 244,392 | -2,080 | 0.00% | 2,743,205 |
| 2017-08-03 | 2017-08-01 | 11.242 | 246,472 | -5,845 | 0.00% | 2,770,769 |
| 2017-08-02 | 2017-07-31 | 11.122 | 252,317 | -5,218 | 0.00% | 2,806,256 |
| 2017-07-31 | 2017-07-27 | 11.139 | 257,535 | -5,844 | 0.00% | 2,868,697 |
| 2017-07-20 | 2017-07-18 | 10.934 | 263,379 | -11,689 | 0.00% | 2,879,714 |
| 2017-07-19 | 2017-07-17 | 10.968 | 275,068 | -4,675 | 0.00% | 3,016,932 |
| 2017-07-18 | 2017-07-14 | 10.951 | 279,743 | -257,734 | 0.00% | 3,063,421 |
| 2017-07-17 | 2017-07-13 | 10.934 | 537,477 | +257,734 | 0.00% | 5,876,628 |
| 2017-07-12 | 2017-07-10 | 10.164 | 279,743 | +4,675 | 0.00% | 2,843,237 |
| 2017-07-10 | 2017-07-06 | 10.232 | 275,068 | +17,533 | 0.00% | 2,814,548 |
| 2017-07-06 | 2017-07-04 | 10.249 | 257,535 | +5,844 | 0.00% | 2,639,554 |
| 2017-07-04 | 2017-06-30 | 10.352 | 251,691 | +4,676 | 0.00% | 2,605,496 |
| 2017-06-22 | 2017-06-20 | 11.632 | 247,015 | +12,293 | 0.00% | 2,873,380 |
| 2017-06-14 | 2017-06-12 | 11.470 | 234,722 | +5,553 | 0.00% | 2,692,344 |
| 2017-06-06 | 2017-06-02 | 11.885 | 229,169 | -5,553 | 0.00% | 2,723,561 |
| 2017-05-17 | 2017-05-15 | 11.668 | 234,722 | -2,221 | 0.00% | 2,738,836 |
| 2017-03-17 | 2017-03-15 | 11.344 | 236,943 | -1,666 | 0.00% | 2,687,953 |
| 2017-02-24 | 2017-02-22 | 11.614 | 238,609 | -16,661 | 0.00% | 2,771,302 |
| 2017-02-22 | 2017-02-20 | 11.434 | 255,270 | -5,553 | 0.00% | 2,918,843 |
| 2017-01-13 | 2017-01-11 | 10.696 | 260,823 | +2,221 | 0.00% | 2,789,778 |
| 2017-01-05 | 2017-01-03 | 10.552 | 258,602 | -5,553 | 0.00% | 2,728,769 |
| 2016-12-07 | 2016-12-05 | 10.426 | 264,155 | -27,768 | 0.00% | 2,754,068 |
| 2016-11-22 | 2016-11-18 | 9.868 | 291,923 | +27,768 | 0.00% | 2,880,621 |
| 2016-09-15 | 2016-09-13 | 10.390 | 264,155 | +5,553 | 0.00% | 2,744,555 |
| 2016-09-14 | 2016-09-12 | 10.390 | 258,602 | -5,553 | 0.00% | 2,686,860 |
| 2016-09-07 | 2016-09-05 | 10.786 | 264,155 | -59,422 | 0.00% | 2,849,200 |
| 2016-08-25 | 2016-08-23 | 10.426 | 323,577 | -5,554 | 0.00% | 3,373,599 |
| 2016-08-23 | 2016-08-19 | 10.354 | 329,131 | -16,660 | 0.00% | 3,407,799 |
| 2016-07-18 | 2016-07-14 | 9.832 | 345,791 | -5,553 | 0.00% | 3,399,724 |
| 2016-07-15 | 2016-07-13 | 9.652 | 351,344 | +5,553 | 0.00% | 3,391,053 |
| 2016-07-07 | 2016-07-05 | 9.201 | 345,791 | -5,553 | 0.00% | 3,181,793 |
| 2016-07-05 | 2016-06-30 | 9.219 | 351,344 | -27,768 | 0.00% | 3,239,215 |
| 2016-06-28 | 2016-06-24 | 8.787 | 379,112 | -4,442 | 0.00% | 3,331,383 |
| 2016-06-22 | 2016-06-20 | 9.907 | 383,554 | +23,833 | 0.00% | 3,799,920 |
| 2016-06-20 | 2016-06-16 | 9.754 | 359,721 | -5,209 | 0.00% | 3,508,551 |
| 2016-06-16 | 2016-06-14 | 9.754 | 364,930 | -2,604 | 0.00% | 3,559,357 |
| 2016-06-15 | 2016-06-13 | 9.715 | 367,534 | +4,688 | 0.00% | 3,570,642 |
| 2016-06-08 | 2016-06-06 | 9.946 | 362,846 | -10,417 | 0.00% | 3,608,697 |
| 2016-06-03 | 2016-06-01 | 9.600 | 373,263 | -5,208 | 0.00% | 3,583,301 |
| 2016-05-30 | 2016-05-26 | 9.331 | 378,471 | -5,209 | 0.00% | 3,531,565 |
| 2016-05-23 | 2016-05-19 | 8.678 | 383,680 | +5,209 | 0.00% | 3,329,706 |
| 2016-05-05 | 2016-05-03 | 9.350 | 378,471 | +5,208 | 0.00% | 3,538,831 |
| 2016-05-03 | 2016-04-28 | 9.734 | 373,263 | -5,208 | 0.00% | 3,633,467 |
| 2016-04-28 | 2016-04-26 | 9.619 | 378,471 | +5,208 | 0.00% | 3,640,564 |
| 2016-04-18 | 2016-04-14 | 9.754 | 373,263 | -5,208 | 0.00% | 3,640,633 |
| 2016-04-15 | 2016-04-13 | 9.696 | 378,471 | -5,209 | 0.00% | 3,669,630 |
| 2016-04-12 | 2016-04-08 | 9.370 | 383,680 | +5,209 | 0.00% | 3,594,904 |
| 2016-02-16 | 2016-02-12 | 8.275 | 378,471 | +1,562 | 0.00% | 3,131,902 |
| 2016-01-20 | 2016-01-18 | 8.928 | 376,909 | +5,209 | 0.00% | 3,365,021 |
| 2016-01-14 | 2016-01-12 | 9.389 | 371,700 | +15,625 | 0.00% | 3,489,793 |
| 2016-01-11 | 2016-01-07 | 9.600 | 356,075 | +15,625 | 0.00% | 3,418,297 |
| 2015-11-25 | 2015-11-23 | 10.637 | 340,450 | +26,042 | 0.00% | 3,621,274 |
| 2015-10-20 | 2015-10-16 | 11.040 | 314,408 | +5,208 | 0.00% | 3,471,041 |
| 2015-10-13 | 2015-10-09 | 10.867 | 309,200 | -5,208 | 0.00% | 3,360,115 |
| 2015-10-09 | 2015-10-07 | 10.733 | 314,408 | -5,209 | 0.00% | 3,374,455 |
| 2015-10-06 | 2015-10-02 | 10.118 | 319,617 | -2,604 | 0.00% | 3,233,991 |
| 2015-10-05 | 2015-09-30 | 9.888 | 322,221 | +5,208 | 0.00% | 3,186,100 |
| 2015-09-25 | 2015-09-23 | 10.195 | 317,013 | +5,209 | 0.00% | 3,231,989 |
| 2015-09-07 | 2015-09-02 | 10.099 | 311,804 | +5,208 | 0.00% | 3,148,950 |
| 2015-08-27 | 2015-08-25 | 10.483 | 306,596 | +5,209 | 0.00% | 3,214,085 |
| 2015-08-03 | 2015-07-30 | 12.077 | 301,387 | -26,042 | 0.00% | 3,639,766 |
| 2015-07-02 | 2015-06-29 | 13.306 | 327,429 | +5,208 | 0.00% | 4,356,610 |
| 2015-06-25 | 2015-06-23 | 14.208 | 322,221 | +2,604 | 0.00% | 4,578,085 |
| 2015-06-23 | 2015-06-19 | 15.238 | 319,617 | +15,961 | 0.00% | 4,870,204 |
| 2015-06-18 | 2015-06-16 | 15.056 | 303,656 | +2,474 | 0.00% | 4,571,767 |
| 2015-06-12 | 2015-06-10 | 15.420 | 301,182 | +4,948 | 0.00% | 4,644,078 |
| 2015-06-08 | 2015-06-04 | 15.985 | 296,234 | -7,422 | 0.00% | 4,735,407 |
| 2015-06-01 | 2015-05-28 | 15.460 | 303,656 | +7,422 | 0.00% | 4,694,499 |
| 2015-05-28 | 2015-05-26 | 15.985 | 296,234 | -7,422 | 0.00% | 4,735,407 |
| 2015-05-20 | 2015-05-18 | 14.934 | 303,656 | +1,484 | 0.00% | 4,534,947 |
| 2015-05-18 | 2015-05-14 | 14.773 | 302,172 | +4,949 | 0.00% | 4,463,932 |
| 2015-05-07 | 2015-05-05 | 14.955 | 297,223 | +1,484 | 0.00% | 4,444,880 |
| 2015-05-05 | 2015-04-30 | 15.258 | 295,739 | +7,423 | 0.00% | 4,512,337 |
| 2015-04-30 | 2015-04-28 | 15.682 | 288,316 | -2,474 | 0.00% | 4,521,436 |
| 2015-04-29 | 2015-04-27 | 15.399 | 290,790 | +4,948 | 0.00% | 4,477,962 |
| 2015-04-27 | 2015-04-23 | 15.420 | 285,842 | -2,474 | 0.00% | 4,407,543 |
| 2015-04-21 | 2015-04-17 | 15.379 | 288,316 | -2,474 | 0.00% | 4,434,037 |
| 2015-04-17 | 2015-04-15 | 15.844 | 290,790 | -4,949 | 0.00% | 4,607,247 |
| 2015-04-16 | 2015-04-14 | 15.177 | 295,739 | -9,896 | 0.00% | 4,488,430 |
| 2015-04-14 | 2015-04-10 | 14.348 | 305,635 | -2,474 | 0.00% | 4,385,381 |
| 2015-04-13 | 2015-04-09 | 14.187 | 308,109 | -7,423 | 0.00% | 4,371,067 |
| 2015-04-09 | 2015-04-02 | 13.257 | 315,532 | -4,948 | 0.00% | 4,183,051 |
| 2015-03-18 | 2015-03-16 | 12.853 | 320,480 | -4,948 | 0.00% | 4,119,116 |
| 2015-03-10 | 2015-03-06 | 12.509 | 325,428 | +4,948 | 0.00% | 4,070,910 |
| 2015-03-03 | 2015-02-27 | 13.035 | 320,480 | -4,948 | 0.00% | 4,177,405 |
| 2015-02-23 | 2015-02-16 | 12.954 | 325,428 | -495 | 0.00% | 4,215,595 |
| 2015-02-09 | 2015-02-05 | 12.914 | 325,923 | -2,474 | 0.00% | 4,208,834 |
| 2015-01-29 | 2015-01-27 | 12.711 | 328,397 | -6,606 | 0.00% | 4,174,416 |
| 2015-01-05 | 2014-12-31 | 12.873 | 335,003 | -4,949 | 0.00% | 4,312,549 |
| 2014-12-29 | 2014-12-22 | 12.792 | 339,952 | -7,422 | 0.00% | 4,348,778 |
| 2014-12-10 | 2014-12-08 | 12.954 | 347,374 | -4,948 | 0.00% | 4,499,884 |
| 2014-09-10 | 2014-09-05 | 12.024 | 352,322 | -49,483 | 0.00% | 4,236,456 |
| 2014-08-21 | 2014-08-19 | 11.883 | 401,805 | +2,474 | 0.00% | 4,774,618 |
| 2014-07-31 | 2014-07-29 | 11.984 | 399,331 | -9,897 | 0.00% | 4,785,570 |
| 2014-07-02 | 2014-06-27 | 12.594 | 409,228 | +26,390 | 0.00% | 5,153,822 |
| 2014-04-09 | 2014-04-07 | 11.773 | 382,838 | -18,517 | 0.00% | 4,507,202 |
| 2014-04-08 | 2014-04-04 | 11.665 | 401,355 | -9,258 | 0.00% | 4,681,855 |
| 2014-04-03 | 2014-04-01 | 11.687 | 410,613 | -9,259 | 0.00% | 4,798,721 |
| 2014-04-01 | 2014-03-28 | 11.579 | 419,872 | -9,258 | 0.00% | 4,861,577 |
| 2014-03-28 | 2014-03-26 | 11.406 | 429,130 | +9,258 | 0.00% | 4,894,612 |
| 2014-03-25 | 2014-03-21 | 10.801 | 419,872 | +18,517 | 0.00% | 4,535,054 |
| 2014-03-07 | 2014-03-05 | 11.190 | 401,355 | +4,629 | 0.00% | 4,491,113 |
| 2014-02-25 | 2014-02-21 | 11.471 | 396,726 | +9,259 | 0.00% | 4,550,726 |
| 2014-02-20 | 2014-02-18 | 11.730 | 387,467 | +4,629 | 0.00% | 4,544,960 |
| 2014-02-12 | 2014-02-10 | 11.190 | 382,838 | -372,187 | 0.00% | 4,283,910 |
| 2014-02-11 | 2014-02-07 | 11.363 | 755,025 | +372,187 | 0.00% | 8,579,117 |
| 2014-02-06 | 2014-02-04 | 11.233 | 382,838 | +9,258 | 0.00% | 4,300,450 |
| 2014-02-04 | 2014-01-28 | 11.406 | 373,580 | +18,517 | 0.00% | 4,261,015 |
| 2013-12-27 | 2013-12-20 | 12.594 | 355,063 | +2,315 | 0.00% | 4,471,667 |
| 2013-12-16 | 2013-12-12 | 12.896 | 352,748 | +4,629 | 0.00% | 4,549,193 |
| 2013-12-13 | 2013-12-11 | 13.091 | 348,119 | +4,629 | 0.00% | 4,557,177 |
| 2013-12-04 | 2013-12-02 | 13.588 | 343,490 | -2,315 | 0.00% | 4,667,241 |
| 2013-11-11 | 2013-11-07 | 12.810 | 345,805 | -4,629 | 0.00% | 4,429,773 |
| 2013-11-01 | 2013-10-30 | 13.026 | 350,434 | +2,315 | 0.00% | 4,564,772 |
| 2013-10-28 | 2013-10-24 | 12.443 | 348,119 | +2,314 | 0.00% | 4,331,574 |
| 2013-09-30 | 2013-09-26 | 13.112 | 345,805 | +6,481 | 0.00% | 4,534,354 |
| 2013-09-05 | 2013-09-03 | 12.810 | 339,324 | -13,887 | 0.00% | 4,346,751 |
| 2013-08-23 | 2013-08-21 | 12.313 | 353,211 | +4,629 | 0.00% | 4,349,152 |
| 2013-08-16 | 2013-08-13 | 12.918 | 348,582 | -4,629 | 0.00% | 4,502,997 |
| 2013-07-05 | 2013-07-03 | 11.125 | 353,211 | +9,258 | 0.00% | 3,929,497 |
| 2013-06-18 | 2013-06-14 | 11.816 | 343,953 | +1,389 | 0.00% | 4,064,264 |
| 2013-06-17 | 2013-06-13 | 11.946 | 342,564 | +4,629 | 0.00% | 4,092,252 |
| 2013-06-13 | 2013-06-10 | 14.023 | 337,935 | +18,817 | 0.00% | 4,738,826 |
| 2013-05-13 | 2013-05-09 | 15.029 | 319,118 | -875 | 0.00% | 4,796,161 |
| 2013-04-30 | 2013-04-26 | 14.595 | 319,993 | -264,471 | 0.00% | 4,670,230 |
| 2013-04-29 | 2013-04-25 | 14.480 | 584,464 | +264,471 | 0.00% | 8,463,277 |
| 2013-03-28 | 2013-03-26 | 14.549 | 319,993 | -1,311 | 0.00% | 4,655,589 |
| 2013-01-22 | 2013-01-18 | 15.167 | 321,304 | -2,339 | 0.00% | 4,873,116 |
| 2013-01-10 | 2013-01-08 | 14.595 | 323,643 | -25,354 | 0.00% | 4,723,500 |
| 2013-01-02 | 2012-12-27 | 14.252 | 348,997 | -437 | 0.00% | 4,973,783 |
| 2012-12-14 | 2012-12-12 | 14.297 | 349,434 | -4,372 | 0.00% | 4,995,998 |
| 2012-12-07 | 2012-12-05 | 13.886 | 353,806 | -4,371 | 0.00% | 4,912,821 |
| 2012-11-12 | 2012-11-08 | 13.268 | 358,177 | +4,371 | 0.00% | 4,752,288 |
| 2012-11-05 | 2012-11-01 | 13.474 | 353,806 | -4,371 | 0.00% | 4,767,136 |
| 2012-10-19 | 2012-10-17 | 13.222 | 358,177 | -4,371 | 0.00% | 4,735,901 |
| 2012-09-04 | 2012-08-31 | 11.667 | 362,548 | +4,371 | 0.00% | 4,229,731 |
| 2012-08-17 | 2012-08-15 | 12.307 | 358,177 | -21,857 | 0.00% | 4,408,157 |
| 2012-08-15 | 2012-08-13 | 12.216 | 380,034 | -73,436 | 0.00% | 4,642,381 |
| 2012-08-02 | 2012-07-31 | 11.987 | 453,470 | -874 | 0.00% | 5,435,718 |
| 2012-07-26 | 2012-07-24 | 11.003 | 454,344 | +3,497 | 0.00% | 4,999,274 |
| 2012-07-24 | 2012-07-20 | 11.324 | 450,847 | -5,683 | 0.00% | 5,105,185 |
| 2012-07-17 | 2012-07-13 | 10.935 | 456,530 | +875 | 0.00% | 4,991,997 |
| 2012-07-13 | 2012-07-11 | 11.278 | 455,655 | -8,743 | 0.00% | 5,138,781 |
| 2012-07-12 | 2012-07-10 | 11.621 | 464,398 | +2,623 | 0.00% | 5,396,735 |
| 2012-07-09 | 2012-07-05 | 12.101 | 461,775 | +7,951 | 0.00% | 5,588,087 |
| 2012-06-14 | 2012-06-12 | 12.839 | 453,824 | +24,457 | 0.00% | 5,826,636 |
| 2012-05-28 | 2012-05-24 | 12.355 | 429,367 | +4,136 | 0.00% | 5,305,001 |
| 2012-05-25 | 2012-05-23 | 12.428 | 425,231 | +4,136 | 0.00% | 5,284,744 |
| 2012-05-24 | 2012-05-22 | 12.694 | 421,095 | +4,136 | 0.00% | 5,345,340 |
| 2012-05-17 | 2012-05-15 | 13.202 | 416,959 | +8,272 | 0.00% | 5,504,551 |
| 2012-05-15 | 2012-05-11 | 13.516 | 408,687 | +4,135 | 0.00% | 5,523,808 |
| 2012-05-09 | 2012-05-07 | 14.096 | 404,552 | +4,136 | 0.00% | 5,702,678 |
| 2012-04-13 | 2012-04-11 | 14.338 | 400,416 | -4,136 | 0.00% | 5,741,191 |
| 2012-04-03 | 2012-03-30 | 14.507 | 404,552 | +2,068 | 0.00% | 5,868,965 |
| 2012-02-20 | 2012-02-16 | 15.450 | 402,484 | -1,240 | 0.00% | 6,218,497 |
| 2012-02-03 | 2012-02-01 | 14.991 | 403,724 | -10,340 | 0.00% | 6,052,185 |
| 2012-01-31 | 2012-01-27 | 15.063 | 414,064 | -4,136 | 0.00% | 6,237,225 |
| 2012-01-30 | 2012-01-26 | 14.991 | 418,200 | -2,481 | 0.00% | 6,269,193 |
| 2012-01-26 | 2012-01-19 | 14.701 | 420,681 | -828 | 0.00% | 6,184,326 |
| 2012-01-20 | 2012-01-18 | 14.338 | 421,509 | -4,135 | 0.00% | 6,043,624 |
| 2011-12-06 | 2011-12-02 | 13.661 | 425,644 | -4,136 | 0.00% | 5,814,748 |
| 2011-12-02 | 2011-11-30 | 12.718 | 429,780 | +4,136 | 0.00% | 5,465,978 |
| 2011-11-14 | 2011-11-10 | 13.057 | 425,644 | +2,067 | 0.00% | 5,557,458 |
| 2011-11-09 | 2011-11-07 | 13.661 | 423,577 | +4,136 | 0.00% | 5,786,510 |
| 2011-11-08 | 2011-11-04 | 14.072 | 419,441 | -4,136 | 0.00% | 5,902,416 |
| 2011-11-02 | 2011-10-31 | 14.048 | 423,577 | -4,135 | 0.00% | 5,950,376 |
| 2011-10-13 | 2011-10-11 | 12.355 | 427,712 | -443 | 0.00% | 5,284,553 |
| 2011-10-04 | 2011-09-30 | 11.582 | 428,155 | +4,136 | 0.00% | 4,958,753 |
| 2011-09-28 | 2011-09-26 | 11.872 | 424,019 | -1,241 | 0.00% | 5,033,878 |
| 2011-09-26 | 2011-09-22 | 12.404 | 425,260 | -31,432 | 0.00% | 5,274,822 |
| 2011-09-09 | 2011-09-07 | 13.854 | 456,692 | -1,655 | 0.00% | 6,327,235 |
| 2011-09-07 | 2011-09-05 | 13.371 | 458,347 | -4,135 | 0.00% | 6,128,518 |
| 2011-09-02 | 2011-08-31 | 13.975 | 462,482 | -8,272 | 0.00% | 6,463,364 |
| 2011-09-01 | 2011-08-30 | 13.661 | 470,754 | -4,136 | 0.00% | 6,430,998 |
| 2011-08-26 | 2011-08-24 | 12.355 | 474,890 | -4,136 | 0.00% | 5,867,456 |
| 2011-08-25 | 2011-08-23 | 12.791 | 479,026 | +3,722 | 0.00% | 6,127,039 |
| 2011-08-19 | 2011-08-17 | 13.250 | 475,304 | +828 | 0.00% | 6,297,787 |
| 2011-08-18 | 2011-08-16 | 13.371 | 474,476 | +40,944 | 0.00% | 6,344,177 |
| 2011-08-17 | 2011-08-15 | 13.395 | 433,532 | -1,240 | 0.00% | 5,807,201 |
| 2011-08-15 | 2011-08-11 | 12.936 | 434,772 | +2,895 | 0.00% | 5,624,077 |
| 2011-08-11 | 2011-08-09 | 12.621 | 431,877 | +12,407 | 0.00% | 5,450,878 |
| 2011-08-10 | 2011-08-08 | 13.613 | 419,470 | +8,272 | 0.00% | 5,710,120 |
| 2011-08-09 | 2011-08-05 | 14.072 | 411,198 | +4,136 | 0.00% | 5,786,419 |
| 2011-08-08 | 2011-08-04 | 14.580 | 407,062 | +827 | 0.00% | 5,934,905 |
| 2011-08-05 | 2011-08-03 | 14.580 | 406,235 | +2,068 | 0.00% | 5,922,848 |
| 2011-08-01 | 2011-07-28 | 15.233 | 404,167 | -414 | 0.00% | 6,156,549 |
| 2011-07-27 | 2011-07-25 | 14.943 | 404,581 | -3,722 | 0.00% | 6,045,467 |
| 2011-07-26 | 2011-07-22 | 15.063 | 408,303 | -6,617 | 0.00% | 6,150,445 |
| 2011-07-25 | 2011-07-21 | 14.677 | 414,920 | -6,618 | 0.00% | 6,089,603 |
| 2011-07-22 | 2011-07-20 | 14.677 | 421,538 | -1,240 | 0.00% | 6,186,732 |
| 2011-07-21 | 2011-07-19 | 14.677 | 422,778 | -1,241 | 0.00% | 6,204,931 |
| 2011-07-20 | 2011-07-18 | 14.556 | 424,019 | +3,309 | 0.00% | 6,171,884 |
| 2011-07-19 | 2011-07-15 | 14.411 | 420,710 | -5,791 | 0.00% | 6,062,685 |
| 2011-07-18 | 2011-07-14 | 14.580 | 426,501 | +1,241 | 0.00% | 6,218,323 |
| 2011-07-15 | 2011-07-13 | 14.701 | 425,260 | -2,068 | 0.00% | 6,251,641 |
| 2011-07-14 | 2011-07-12 | 14.386 | 427,328 | -4,136 | 0.00% | 6,147,722 |
| 2011-07-13 | 2011-07-11 | 14.894 | 431,464 | +3,723 | 0.00% | 6,426,303 |
| 2011-07-11 | 2011-07-07 | 15.160 | 427,741 | -2,895 | 0.00% | 6,484,617 |
| 2011-07-08 | 2011-07-06 | 15.160 | 430,636 | +3,308 | 0.00% | 6,528,506 |
| 2011-07-07 | 2011-07-05 | 15.668 | 427,328 | -3,308 | 0.00% | 6,695,334 |
| 2011-07-06 | 2011-07-04 | 15.861 | 430,636 | -8,272 | 0.00% | 6,830,462 |
| 2011-07-05 | 2011-06-30 | 15.595 | 438,908 | -414 | 0.00% | 6,844,932 |
| 2011-07-04 | 2011-06-29 | 15.305 | 439,322 | -4,136 | 0.00% | 6,723,921 |
| 2011-06-30 | 2011-06-28 | 15.426 | 443,458 | -827 | 0.00% | 6,840,835 |
| 2011-06-27 | 2011-06-23 | 15.160 | 444,285 | -413 | 0.00% | 6,735,427 |
| 2011-06-24 | 2011-06-22 | 15.474 | 444,698 | +1,240 | 0.00% | 6,881,468 |
| 2011-06-23 | 2011-06-21 | 15.571 | 443,458 | -31,432 | 0.00% | 6,905,168 |
| 2011-06-22 | 2011-06-20 | 15.934 | 474,890 | -2,481 | 0.00% | 7,566,837 |
| 2011-06-21 | 2011-06-17 | 16.055 | 477,371 | -414 | 0.00% | 7,664,080 |
| 2011-06-17 | 2011-06-15 | 17.419 | 477,785 | +33,914 | 0.00% | 8,322,764 |
| 2011-06-16 | 2011-06-14 | 17.520 | 443,871 | +19,080 | 0.00% | 7,776,565 |
| 2011-06-15 | 2011-06-13 | 17.445 | 424,791 | -398 | 0.00% | 7,410,299 |
| 2011-06-14 | 2011-06-10 | 17.168 | 425,189 | +12,749 | 0.00% | 7,299,847 |
| 2011-06-13 | 2011-06-09 | 17.244 | 412,440 | +3,984 | 0.00% | 7,112,023 |
| 2011-06-08 | 2011-06-03 | 17.721 | 408,456 | -399 | 0.00% | 7,238,117 |
| 2011-06-07 | 2011-06-02 | 18.072 | 408,855 | -6,374 | 0.00% | 7,388,860 |
| 2011-06-02 | 2011-05-31 | 18.423 | 415,229 | -5,976 | 0.00% | 7,649,963 |
| 2011-05-31 | 2011-05-27 | 18.097 | 421,205 | -399 | 0.00% | 7,622,622 |
| 2011-05-25 | 2011-05-23 | 17.771 | 421,604 | +3,984 | 0.00% | 7,492,273 |
| 2011-05-23 | 2011-05-19 | 18.097 | 417,620 | -398 | 0.00% | 7,557,744 |
| 2011-05-20 | 2011-05-18 | 18.047 | 418,018 | -797 | 0.00% | 7,543,962 |
| 2011-05-19 | 2011-05-17 | 17.871 | 418,815 | -398 | 0.00% | 7,484,759 |
| 2011-05-17 | 2011-05-13 | 18.097 | 419,213 | -399 | 0.00% | 7,586,573 |
| 2011-05-13 | 2011-05-11 | 18.097 | 419,612 | -3,585 | 0.00% | 7,593,793 |
| 2011-05-12 | 2011-05-09 | 18.072 | 423,197 | -1,196 | 0.00% | 7,648,050 |
| 2011-05-06 | 2011-05-04 | 17.997 | 424,393 | +7,969 | 0.00% | 7,637,707 |
| 2011-04-28 | 2011-04-26 | 18.750 | 416,424 | -32,271 | 0.00% | 7,807,859 |
| 2011-04-27 | 2011-04-21 | 18.775 | 448,695 | -3,984 | 0.00% | 8,424,196 |
| 2011-04-21 | 2011-04-19 | 18.147 | 452,679 | +3,984 | 0.00% | 8,214,937 |
| 2011-04-19 | 2011-04-15 | 18.574 | 448,695 | -1,195 | 0.00% | 8,334,097 |
| 2011-04-13 | 2011-04-11 | 18.674 | 449,890 | -797 | 0.00% | 8,401,462 |
| 2011-04-08 | 2011-04-06 | 18.875 | 450,687 | -1,594 | 0.00% | 8,506,844 |
| 2011-04-06 | 2011-04-01 | 18.624 | 452,281 | -6,115 | 0.00% | 8,423,409 |
| 2011-03-31 | 2011-03-29 | 17.921 | 458,396 | -4,383 | 0.00% | 8,215,134 |
| 2011-03-29 | 2011-03-25 | 18.373 | 462,779 | -9,163 | 0.00% | 8,502,768 |
| 2011-03-28 | 2011-03-24 | 18.022 | 471,942 | -399 | 0.00% | 8,505,281 |
| 2011-03-23 | 2011-03-21 | 17.620 | 472,341 | +3,586 | 0.00% | 8,322,779 |
| 2011-03-21 | 2011-03-17 | 17.394 | 468,755 | +1,992 | 0.00% | 8,153,701 |
| 2011-03-15 | 2011-03-11 | 17.696 | 466,763 | +3,984 | 0.00% | 8,259,641 |
| 2011-03-14 | 2011-03-10 | 18.022 | 462,779 | -3,585 | 0.00% | 8,340,147 |
| 2011-03-08 | 2011-03-04 | 17.495 | 466,364 | -399 | 0.00% | 8,158,934 |
| 2011-03-07 | 2011-03-03 | 17.294 | 466,763 | -398 | 0.00% | 8,072,188 |
| 2011-03-02 | 2011-02-28 | 17.093 | 467,161 | -6,773 | 0.00% | 7,985,265 |
| 2011-03-01 | 2011-02-25 | 16.817 | 473,934 | -3,984 | 0.00% | 7,970,183 |
| 2011-02-28 | 2011-02-24 | 16.491 | 477,918 | -399 | 0.00% | 7,881,237 |
| 2011-02-23 | 2011-02-21 | 17.143 | 478,317 | -1,195 | 0.00% | 8,199,968 |
| 2011-02-22 | 2011-02-18 | 17.294 | 479,512 | -5,578 | 0.00% | 8,292,669 |
| 2011-02-21 | 2011-02-17 | 16.968 | 485,090 | -7,171 | 0.00% | 8,230,849 |
| 2011-02-18 | 2011-02-16 | 16.867 | 492,261 | -39,840 | 0.00% | 8,303,101 |
| 2011-02-15 | 2011-02-11 | 16.566 | 532,101 | +1,195 | 0.00% | 8,814,824 |
| 2011-02-14 | 2011-02-10 | 16.466 | 530,906 | +39,840 | 0.00% | 8,741,724 |
| 2011-02-09 | 2011-02-07 | 17.043 | 491,066 | +5,578 | 0.00% | 8,369,225 |
| 2011-02-08 | 2011-02-02 | 17.319 | 485,488 | +3,984 | 0.00% | 8,408,203 |
| 2011-02-07 | 2011-01-31 | 17.194 | 481,504 | +7,968 | 0.00% | 8,278,775 |
| 2011-01-28 | 2011-01-26 | 17.570 | 473,536 | +797 | 0.00% | 8,320,064 |
| 2011-01-20 | 2011-01-18 | 17.871 | 472,739 | -398 | 0.00% | 8,448,450 |
| 2011-01-17 | 2011-01-13 | 18.323 | 473,137 | -399 | 0.00% | 8,669,327 |
| 2011-01-14 | 2011-01-12 | 18.072 | 473,536 | -797 | 0.00% | 8,557,780 |
| 2011-01-13 | 2011-01-11 | 17.821 | 474,333 | +19,921 | 0.00% | 8,453,125 |
| 2011-01-07 | 2011-01-05 | 17.896 | 454,412 | -399 | 0.00% | 8,132,329 |
| 2011-01-06 | 2011-01-04 | 17.896 | 454,811 | +797 | 0.00% | 8,139,470 |
| 2011-01-03 | 2010-12-29 | 17.168 | 454,014 | -1,195 | 0.00% | 7,794,728 |
| 2010-12-30 | 2010-12-28 | 16.767 | 455,209 | -797 | 0.00% | 7,632,432 |
| 2010-12-29 | 2010-12-24 | 17.018 | 456,006 | -6,773 | 0.00% | 7,760,253 |
| 2010-12-28 | 2010-12-22 | 17.344 | 462,779 | +3,187 | 0.00% | 8,026,520 |
| 2010-12-21 | 2010-12-17 | 17.495 | 459,592 | +399 | 0.00% | 8,040,459 |
| 2010-12-20 | 2010-12-16 | 17.294 | 459,193 | +2,789 | 0.00% | 7,941,272 |
| 2010-12-16 | 2010-12-14 | 17.821 | 456,404 | +7,171 | 0.00% | 8,133,611 |
| 2010-12-15 | 2010-12-13 | 17.721 | 449,233 | +16,964 | 0.00% | 7,960,713 |
| 2010-12-14 | 2010-12-10 | 17.520 | 432,269 | -44,621 | 0.00% | 7,573,299 |
| 2010-12-13 | 2010-12-09 | 17.470 | 476,890 | +48,207 | 0.00% | 8,331,114 |
| 2010-12-10 | 2010-12-08 | 17.570 | 428,683 | +13,944 | 0.00% | 7,531,993 |
| 2010-12-09 | 2010-12-07 | 17.721 | 414,739 | +398 | 0.00% | 7,349,456 |
| 2010-12-08 | 2010-12-06 | 17.495 | 414,341 | +1,992 | 0.00% | 7,248,803 |
| 2010-12-07 | 2010-12-03 | 17.821 | 412,349 | +5,179 | 0.00% | 7,348,504 |
| 2010-12-03 | 2010-12-01 | 17.645 | 407,170 | +399 | 0.00% | 7,184,668 |
| 2010-12-02 | 2010-11-30 | 17.595 | 406,771 | +398 | 0.00% | 7,157,208 |
| 2010-12-01 | 2010-11-29 | 17.771 | 406,373 | +399 | 0.00% | 7,221,605 |
| 2010-11-30 | 2010-11-26 | 17.470 | 405,974 | +4,382 | 0.00% | 7,092,234 |
| 2010-11-29 | 2010-11-25 | 17.696 | 401,592 | +399 | 0.00% | 7,106,402 |
| 2010-11-26 | 2010-11-24 | 17.721 | 401,193 | +796 | 0.00% | 7,109,412 |
| 2010-11-25 | 2010-11-23 | 17.696 | 400,397 | +1,992 | 0.00% | 7,085,256 |
| 2010-11-24 | 2010-11-22 | 18.147 | 398,405 | +9,960 | 0.00% | 7,230,007 |
| 2010-11-23 | 2010-11-19 | 18.147 | 388,445 | +1,594 | 0.00% | 7,049,259 |
| 2010-11-19 | 2010-11-17 | 17.846 | 386,851 | +797 | 0.00% | 6,903,812 |
| 2010-11-18 | 2010-11-16 | 18.047 | 386,054 | +4,781 | 0.00% | 6,967,108 |
| 2010-11-17 | 2010-11-15 | 18.423 | 381,273 | +797 | 0.00% | 7,024,376 |
| 2010-11-16 | 2010-11-12 | 18.649 | 380,476 | +21,513 | 0.00% | 7,095,642 |
| 2010-11-15 | 2010-11-11 | 19.377 | 358,963 | +797 | 0.00% | 6,955,728 |
| 2010-11-12 | 2010-11-10 | 19.227 | 358,166 | +797 | 0.00% | 6,886,344 |
| 2010-11-11 | 2010-11-09 | 20.880 | 357,369 | +6,375 | 0.00% | 7,462,005 |
| 2010-11-10 | 2010-11-08 | 21.010 | 350,994 | +12,045 | 0.00% | 7,374,301 |
| 2010-11-08 | 2010-11-04 | 21.398 | 338,949 | -387 | 0.00% | 7,252,789 |
| 2010-11-05 | 2010-11-03 | 20.751 | 339,336 | -3,091 | 0.00% | 7,041,569 |
| 2010-11-04 | 2010-11-02 | 20.208 | 342,427 | -3,865 | 0.00% | 6,919,651 |
| 2010-11-03 | 2010-11-01 | 19.768 | 346,292 | -1,933 | 0.00% | 6,845,434 |
| 2010-11-02 | 2010-10-29 | 19.121 | 348,225 | +2,706 | 0.00% | 6,658,395 |
| 2010-11-01 | 2010-10-28 | 19.043 | 345,519 | +2,705 | 0.00% | 6,579,833 |
| 2010-10-29 | 2010-10-27 | 18.836 | 342,814 | +773 | 0.00% | 6,457,361 |
| 2010-10-28 | 2010-10-26 | 19.380 | 342,041 | +773 | 0.00% | 6,628,651 |
| 2010-10-27 | 2010-10-25 | 19.199 | 341,268 | +1,932 | 0.00% | 6,551,860 |
| 2010-10-26 | 2010-10-22 | 19.199 | 339,336 | +1,160 | 0.00% | 6,514,769 |
| 2010-10-25 | 2010-10-21 | 19.509 | 338,176 | +386 | 0.00% | 6,597,498 |
| 2010-10-22 | 2010-10-20 | 19.173 | 337,790 | -1,932 | 0.00% | 6,476,348 |
| 2010-10-20 | 2010-10-18 | 18.888 | 339,722 | +8,116 | 0.00% | 6,416,699 |
| 2010-10-19 | 2010-10-15 | 19.250 | 331,606 | -21,643 | 0.00% | 6,383,524 |
| 2010-10-18 | 2010-10-14 | 19.095 | 353,249 | -15,846 | 0.00% | 6,745,318 |
| 2010-10-15 | 2010-10-13 | 18.552 | 369,095 | -35,170 | 0.00% | 6,847,349 |
| 2010-10-14 | 2010-10-12 | 18.086 | 404,265 | +1,932 | 0.00% | 7,311,533 |
| 2010-10-13 | 2010-10-11 | 18.060 | 402,333 | -1,932 | 0.00% | 7,266,181 |
| 2010-10-11 | 2010-10-07 | 17.801 | 404,265 | -3,865 | 0.00% | 7,196,474 |
| 2010-10-08 | 2010-10-06 | 17.879 | 408,130 | -1,546 | 0.00% | 7,296,956 |
| 2010-10-04 | 2010-09-29 | 17.672 | 409,676 | -1,160 | 0.00% | 7,239,797 |
| 2010-09-29 | 2010-09-27 | 17.387 | 410,836 | +773 | 0.00% | 7,143,366 |
| 2010-09-22 | 2010-09-20 | 17.491 | 410,063 | -3,865 | 0.00% | 7,172,366 |
| 2010-09-21 | 2010-09-17 | 17.750 | 413,928 | -7,729 | 0.00% | 7,347,068 |
| 2010-09-09 | 2010-09-07 | 17.025 | 421,657 | +386 | 0.00% | 7,178,775 |
| 2010-09-07 | 2010-09-03 | 16.792 | 421,271 | +1,933 | 0.00% | 7,074,104 |
| 2010-08-18 | 2010-08-16 | 17.129 | 419,338 | +3,865 | 0.00% | 7,182,694 |
| 2010-08-12 | 2010-08-10 | 17.387 | 415,473 | -3,865 | 0.00% | 7,223,992 |
| 2010-07-28 | 2010-07-26 | 16.922 | 419,338 | +69,567 | 0.00% | 7,095,894 |
| 2010-07-07 | 2010-07-05 | 15.887 | 349,771 | +7,730 | 0.00% | 5,556,705 |
| 2010-07-02 | 2010-06-29 | 17.695 | 342,041 | +1,932 | 0.00% | 6,052,572 |
| 2010-06-30 | 2010-06-28 | 18.098 | 340,109 | +13,754 | 0.00% | 6,155,166 |
| 2010-06-28 | 2010-06-24 | 17.937 | 326,355 | -3,730 | 0.00% | 5,853,751 |
| 2010-06-22 | 2010-06-18 | 17.159 | 330,085 | -13,054 | 0.00% | 5,664,005 |
| 2010-06-21 | 2010-06-17 | 16.945 | 343,139 | +11,189 | 0.00% | 5,814,401 |
| 2010-06-10 | 2010-06-08 | 16.409 | 331,950 | -66,763 | 0.00% | 5,446,806 |
| 2010-05-26 | 2010-05-24 | 16.677 | 398,713 | -372 | 0.00% | 6,649,188 |
| 2010-05-24 | 2010-05-19 | 16.543 | 399,085 | -373 | 0.00% | 6,601,892 |
| 2010-05-17 | 2010-05-13 | 17.052 | 399,458 | +3,356 | 0.00% | 6,811,552 |
| 2010-04-29 | 2010-04-27 | 16.918 | 396,102 | +1,492 | 0.00% | 6,701,226 |
| 2010-04-22 | 2010-04-20 | 17.588 | 394,610 | +373 | 0.00% | 6,940,484 |
| 2010-04-20 | 2010-04-16 | 17.669 | 394,237 | +746 | 0.00% | 6,965,634 |
| 2010-04-14 | 2010-04-12 | 18.098 | 393,491 | -1,119 | 0.00% | 7,121,253 |
| 2010-04-13 | 2010-04-09 | 18.393 | 394,610 | -1,865 | 0.00% | 7,257,884 |
| 2010-04-12 | 2010-04-08 | 18.098 | 396,475 | -1,119 | 0.00% | 7,175,257 |
| 2010-04-07 | 2010-03-31 | 17.052 | 397,594 | -746 | 0.00% | 6,779,767 |
| 2010-03-17 | 2010-03-15 | 16.355 | 398,340 | +1,119 | 0.00% | 6,514,808 |
| 2010-03-15 | 2010-03-11 | 16.596 | 397,221 | +3,730 | 0.00% | 6,592,357 |
| 2010-03-11 | 2010-03-09 | 16.623 | 393,491 | -1,865 | 0.00% | 6,541,003 |
| 2010-03-04 | 2010-03-02 | 16.569 | 395,356 | -11,189 | 0.00% | 6,550,805 |
| 2010-03-03 | 2010-03-01 | 16.382 | 406,545 | -373 | 0.00% | 6,659,900 |
| 2010-02-26 | 2010-02-24 | 15.658 | 406,918 | +3,730 | 0.00% | 6,371,440 |
| 2010-02-23 | 2010-02-19 | 15.470 | 403,188 | +746 | 0.00% | 6,237,366 |
| 2010-02-10 | 2010-02-08 | 15.470 | 402,442 | +7,832 | 0.00% | 6,225,826 |
| 2010-02-05 | 2010-02-03 | 16.355 | 394,610 | +1,865 | 0.00% | 6,453,804 |
| 2010-01-26 | 2010-01-22 | 16.623 | 392,745 | +3,357 | 0.00% | 6,528,602 |
| 2010-01-22 | 2010-01-20 | 16.677 | 389,388 | +1,119 | 0.00% | 6,493,679 |
| 2010-01-21 | 2010-01-19 | 17.213 | 388,269 | +1,119 | 0.00% | 6,683,218 |
| 2010-01-15 | 2010-01-13 | 16.543 | 387,150 | -373 | 0.00% | 6,404,456 |
| 2010-01-06 | 2010-01-04 | 17.669 | 387,523 | +3,730 | 0.00% | 6,847,007 |
| 2009-12-22 | 2009-12-18 | 17.052 | 383,793 | +373 | 0.00% | 6,544,433 |
| 2009-12-11 | 2009-12-09 | 18.339 | 383,420 | +3,729 | 0.00% | 7,031,512 |
| 2009-12-09 | 2009-12-07 | 19.090 | 379,691 | -18,649 | 0.00% | 7,248,166 |
| 2009-12-08 | 2009-12-04 | 19.251 | 398,340 | -2,610 | 0.00% | 7,668,249 |
| 2009-12-07 | 2009-12-03 | 19.304 | 400,950 | +373 | 0.00% | 7,739,993 |
| 2009-12-03 | 2009-12-01 | 18.875 | 400,577 | -1,865 | 0.00% | 7,560,953 |
| 2009-12-02 | 2009-11-30 | 18.500 | 402,442 | +3,729 | 0.00% | 7,445,095 |
| 2009-12-01 | 2009-11-27 | 17.588 | 398,713 | +1,492 | 0.00% | 7,012,649 |
| 2009-11-27 | 2009-11-25 | 19.170 | 397,221 | +7,460 | 0.00% | 7,614,758 |
| 2009-11-26 | 2009-11-24 | 19.170 | 389,761 | +2,984 | 0.00% | 7,471,749 |
| 2009-11-25 | 2009-11-23 | 19.840 | 386,777 | -746 | 0.00% | 7,673,795 |
| 2009-11-13 | 2009-11-11 | 19.063 | 387,523 | +746 | 0.00% | 7,387,286 |
| 2009-11-12 | 2009-11-10 | 18.875 | 386,777 | +1,865 | 0.00% | 7,300,476 |
| 2009-11-11 | 2009-11-09 | 18.714 | 384,912 | +746 | 0.00% | 7,203,353 |
| 2009-11-04 | 2009-11-02 | 18.151 | 384,166 | +1,864 | 0.00% | 6,973,093 |
| 2009-10-30 | 2009-10-28 | 18.151 | 382,302 | +17,157 | 0.00% | 6,939,259 |
| 2009-10-29 | 2009-10-27 | 18.527 | 365,145 | +3,730 | 0.00% | 6,764,898 |
| 2009-10-19 | 2009-10-15 | 18.285 | 361,415 | -746 | 0.00% | 6,608,584 |
| 2009-10-16 | 2009-10-14 | 18.017 | 362,161 | -373 | 0.00% | 6,525,125 |
| 2009-10-14 | 2009-10-12 | 17.427 | 362,534 | -4,102 | 0.00% | 6,318,005 |
| 2009-09-29 | 2009-09-25 | 16.730 | 366,636 | +2,610 | 0.00% | 6,133,912 |
| 2009-09-28 | 2009-09-24 | 16.677 | 364,026 | +1,865 | 0.00% | 6,070,726 |
| 2009-09-24 | 2009-09-22 | 17.320 | 362,161 | -2,238 | 0.00% | 6,272,664 |
| 2009-09-16 | 2009-09-14 | 16.864 | 364,399 | -373 | 0.00% | 6,145,337 |
| 2009-09-10 | 2009-09-08 | 16.891 | 364,772 | -13,054 | 0.00% | 6,161,407 |
| 2009-09-08 | 2009-09-04 | 16.194 | 377,826 | -1,492 | 0.00% | 6,118,523 |
| 2009-09-04 | 2009-09-02 | 15.497 | 379,318 | +16,411 | 0.00% | 5,878,265 |
| 2009-08-26 | 2009-08-24 | 16.060 | 362,907 | -7,459 | 0.00% | 5,828,275 |
| 2009-08-25 | 2009-08-21 | 15.658 | 370,366 | +20,886 | 0.00% | 5,799,116 |
| 2009-08-14 | 2009-08-12 | 15.926 | 349,480 | +8,952 | 0.00% | 5,565,788 |
| 2009-08-13 | 2009-08-11 | 16.194 | 340,528 | +373 | 0.00% | 5,514,519 |
| 2009-08-04 | 2009-07-31 | 16.757 | 340,155 | -746 | 0.00% | 5,699,998 |
| 2009-08-03 | 2009-07-30 | 16.596 | 340,901 | +3,730 | 0.00% | 5,657,659 |
| 2009-07-27 | 2009-07-23 | 16.328 | 337,171 | -3,730 | 0.00% | 5,505,355 |
| 2009-07-23 | 2009-07-21 | 16.140 | 340,901 | -1,492 | 0.00% | 5,502,279 |
| 2009-07-22 | 2009-07-20 | 16.274 | 342,393 | -1,865 | 0.00% | 5,572,261 |
| 2009-07-16 | 2009-07-14 | 15.041 | 344,258 | -7,459 | 0.00% | 5,178,032 |
| 2009-07-15 | 2009-07-13 | 14.559 | 351,717 | +11,189 | 0.00% | 5,120,484 |
| 2009-07-06 | 2009-07-02 | 16.140 | 340,528 | +746 | 0.00% | 5,496,259 |
| 2009-06-30 | 2009-06-26 | 16.221 | 339,782 | -373 | 0.00% | 5,511,548 |
| 2009-06-19 | 2009-06-17 | 15.256 | 340,155 | +746 | 0.00% | 5,189,278 |
| 2009-06-18 | 2009-06-16 | 15.568 | 339,409 | -10,444 | 0.00% | 5,283,942 |
| 2009-06-17 | 2009-06-15 | 15.350 | 349,853 | +5,083 | 0.00% | 5,370,226 |
| 2009-06-15 | 2009-06-11 | 14.886 | 344,770 | -55,750 | 0.00% | 5,132,402 |
| 2009-06-12 | 2009-06-10 | 14.532 | 400,520 | -3,668 | 0.00% | 5,820,362 |
| 2009-06-05 | 2009-06-03 | 14.069 | 404,188 | -1,834 | 0.00% | 5,686,325 |
| 2009-06-03 | 2009-06-01 | 14.150 | 406,022 | +1,834 | 0.00% | 5,745,337 |
| 2009-06-01 | 2009-05-27 | 13.687 | 404,188 | -2,567 | 0.00% | 5,532,045 |
| 2009-05-29 | 2009-05-26 | 13.060 | 406,755 | -6,602 | 0.00% | 5,312,109 |
| 2009-05-26 | 2009-05-22 | 13.087 | 413,357 | +1,467 | 0.00% | 5,409,599 |
| 2009-05-20 | 2009-05-18 | 13.441 | 411,890 | +8,069 | 0.00% | 5,536,391 |
| 2009-05-18 | 2009-05-14 | 12.814 | 403,821 | +7,336 | 0.00% | 5,174,702 |
| 2009-05-14 | 2009-05-12 | 13.578 | 396,485 | +1,834 | 0.00% | 5,383,375 |
| 2009-05-13 | 2009-05-11 | 13.360 | 394,651 | +3,667 | 0.00% | 5,272,394 |
| 2009-05-12 | 2009-05-08 | 14.314 | 390,984 | -5,501 | 0.00% | 5,596,504 |
| 2009-05-11 | 2009-05-07 | 13.605 | 396,485 | -3,668 | 0.00% | 5,394,185 |
| 2009-05-06 | 2009-05-04 | 13.196 | 400,153 | -5,135 | 0.00% | 5,280,439 |
| 2009-04-30 | 2009-04-28 | 11.533 | 405,288 | +734 | 0.00% | 4,674,150 |
| 2009-04-29 | 2009-04-27 | 11.615 | 404,554 | +1,833 | 0.00% | 4,698,775 |
| 2009-04-28 | 2009-04-24 | 12.051 | 402,721 | +367 | 0.00% | 4,853,165 |
| 2009-04-20 | 2009-04-16 | 12.923 | 402,354 | +734 | 0.00% | 5,199,783 |
| 2009-04-17 | 2009-04-15 | 13.087 | 401,620 | +1,467 | 0.00% | 5,255,997 |
| 2009-04-08 | 2009-04-06 | 12.705 | 400,153 | -3,668 | 0.00% | 5,084,059 |
| 2009-04-02 | 2009-03-31 | 11.996 | 403,821 | +3,668 | 0.00% | 4,844,401 |
| 2009-03-31 | 2009-03-27 | 12.814 | 400,153 | -1,100 | 0.00% | 5,127,699 |
| 2009-03-19 | 2009-03-17 | 11.587 | 401,253 | -734 | 0.00% | 4,649,495 |
| 2009-03-18 | 2009-03-16 | 11.451 | 401,987 | -7,336 | 0.00% | 4,603,200 |
| 2009-03-12 | 2009-03-10 | 10.797 | 409,323 | -7,335 | 0.00% | 4,419,365 |
| 2009-03-10 | 2009-03-06 | 11.097 | 416,658 | -3,668 | 0.00% | 4,623,519 |
| 2009-03-05 | 2009-03-03 | 10.306 | 420,326 | -1,834 | 0.00% | 4,331,882 |
| 2009-02-24 | 2009-02-20 | 10.279 | 422,160 | +7,336 | 0.00% | 4,339,273 |
| 2009-02-12 | 2009-02-10 | 11.451 | 414,824 | -367 | 0.00% | 4,750,198 |
| 2009-02-09 | 2009-02-05 | 10.879 | 415,191 | -1,834 | 0.00% | 4,516,681 |
| 2009-02-04 | 2009-02-02 | 10.224 | 417,025 | +1,834 | 0.00% | 4,263,752 |
| 2009-01-30 | 2009-01-23 | 10.061 | 415,191 | +367 | 0.00% | 4,177,081 |
| 2009-01-22 | 2009-01-20 | 10.333 | 414,824 | +367 | 0.00% | 4,286,488 |
| 2009-01-20 | 2009-01-16 | 10.660 | 414,457 | -367 | 0.00% | 4,418,296 |
| 2009-01-15 | 2009-01-13 | 10.061 | 414,824 | +1,834 | 0.00% | 4,173,388 |
| 2009-01-14 | 2009-01-12 | 10.170 | 412,990 | +366 | 0.00% | 4,199,977 |
| 2009-01-13 | 2009-01-09 | 10.688 | 412,624 | +1,101 | 0.00% | 4,410,005 |
| 2009-01-09 | 2009-01-07 | 11.069 | 411,523 | +5,868 | 0.00% | 4,555,318 |
| 2009-01-07 | 2009-01-05 | 12.678 | 405,655 | +6,969 | 0.00% | 5,142,903 |
| 2009-01-05 | 2008-12-31 | 11.587 | 398,686 | -367 | 0.00% | 4,619,750 |
| 2008-12-22 | 2008-12-18 | 12.623 | 399,053 | -16,505 | 0.00% | 5,037,443 |
| 2008-12-17 | 2008-12-15 | 12.215 | 415,558 | -733 | 0.00% | 5,075,843 |
| 2008-12-16 | 2008-12-12 | 12.514 | 416,291 | +1,100 | 0.00% | 5,209,647 |
| 2008-12-15 | 2008-12-11 | 13.305 | 415,191 | +3,668 | 0.00% | 5,524,161 |
| 2008-12-08 | 2008-12-04 | 11.696 | 411,523 | -1,834 | 0.00% | 4,813,378 |
| 2008-12-04 | 2008-12-02 | 11.178 | 413,357 | +1,834 | 0.00% | 4,620,699 |
| 2008-12-01 | 2008-11-27 | 11.451 | 411,523 | -734 | 0.00% | 4,712,398 |
| 2008-11-27 | 2008-11-25 | 10.715 | 412,257 | -7,335 | 0.00% | 4,417,323 |
| 2008-11-25 | 2008-11-21 | 10.388 | 419,592 | -3,668 | 0.00% | 4,358,637 |
| 2008-11-24 | 2008-11-20 | 9.788 | 423,260 | +3,668 | 0.00% | 4,142,860 |
| 2008-11-20 | 2008-11-18 | 10.579 | 419,592 | +733 | 0.00% | 4,438,717 |
| 2008-11-14 | 2008-11-12 | 11.587 | 418,859 | -3,667 | 0.00% | 4,853,503 |
| 2008-11-12 | 2008-11-10 | 11.833 | 422,526 | +1,467 | 0.00% | 4,999,674 |
| 2008-11-11 | 2008-11-07 | 10.988 | 421,059 | +3,667 | 0.00% | 4,626,436 |
| 2008-11-07 | 2008-11-05 | 11.803 | 417,392 | -6,602 | 0.00% | 4,926,652 |
| 2008-11-06 | 2008-11-04 | 11.185 | 423,994 | +8,386 | 0.00% | 4,742,434 |
| 2008-11-05 | 2008-11-03 | 10.679 | 415,608 | +355 | 0.00% | 4,438,395 |
| 2008-11-03 | 2008-10-30 | 10.651 | 415,253 | -42,699 | 0.00% | 4,422,934 |
| 2008-10-31 | 2008-10-29 | 8.937 | 457,952 | +1,067 | 0.00% | 4,092,659 |
| 2008-10-30 | 2008-10-28 | 9.077 | 456,885 | -7,116 | 0.00% | 4,147,323 |
| 2008-10-29 | 2008-10-27 | 7.363 | 464,001 | +2,135 | 0.00% | 3,416,478 |
| 2008-10-28 | 2008-10-24 | 8.178 | 461,866 | +3,558 | 0.00% | 3,777,178 |
| 2008-10-27 | 2008-10-23 | 8.937 | 458,308 | +2,847 | 0.00% | 4,095,840 |
| 2008-10-24 | 2008-10-22 | 9.218 | 455,461 | +10,675 | 0.00% | 4,198,397 |
| 2008-10-23 | 2008-10-21 | 9.949 | 444,786 | -36,295 | 0.00% | 4,424,996 |
| 2008-10-22 | 2008-10-20 | 10.314 | 481,081 | +38,074 | 0.00% | 4,961,840 |
| 2008-10-20 | 2008-10-16 | 10.539 | 443,007 | +6,049 | 0.00% | 4,668,747 |
| 2008-10-17 | 2008-10-15 | 11.410 | 436,958 | +1,779 | 0.00% | 4,985,678 |
| 2008-10-15 | 2008-10-13 | 11.803 | 435,179 | -712 | 0.00% | 5,136,599 |
| 2008-10-14 | 2008-10-10 | 10.539 | 435,891 | +712 | 0.00% | 4,593,753 |
| 2008-10-13 | 2008-10-09 | 11.410 | 435,179 | +712 | 0.00% | 4,965,379 |
| 2008-10-10 | 2008-10-08 | 10.960 | 434,467 | +3,558 | 0.00% | 4,761,896 |
| 2008-10-09 | 2008-10-06 | 12.506 | 430,909 | +1,779 | 0.00% | 5,388,949 |
| 2008-10-08 | 2008-10-03 | 13.490 | 429,130 | +1,779 | 0.00% | 5,788,801 |
| 2008-10-06 | 2008-10-02 | 14.108 | 427,351 | -356 | 0.00% | 6,029,023 |
| 2008-09-29 | 2008-09-25 | 14.839 | 427,707 | -711 | 0.00% | 6,346,565 |
| 2008-09-23 | 2008-09-19 | 15.288 | 428,418 | -3,559 | 0.00% | 6,549,755 |
| 2008-09-22 | 2008-09-18 | 13.209 | 431,977 | -1,423 | 0.00% | 5,705,805 |
| 2008-09-19 | 2008-09-17 | 13.293 | 433,400 | +10,675 | 0.00% | 5,761,141 |
| 2008-09-17 | 2008-09-12 | 15.766 | 422,725 | +3,558 | 0.00% | 6,664,679 |
| 2008-09-10 | 2008-09-08 | 17.424 | 419,167 | -1,067 | 0.00% | 7,303,604 |
| 2008-09-09 | 2008-09-05 | 16.862 | 420,234 | +3,558 | 0.00% | 7,085,996 |
| 2008-09-01 | 2008-08-28 | 17.677 | 416,676 | -3,558 | 0.00% | 7,365,591 |
| 2008-08-28 | 2008-08-26 | 17.508 | 420,234 | -356 | 0.00% | 7,357,626 |
| 2008-08-25 | 2008-08-20 | 17.171 | 420,590 | +3,558 | 0.00% | 7,222,019 |
| 2008-08-21 | 2008-08-19 | 16.581 | 417,032 | +3,559 | 0.00% | 6,914,804 |
| 2008-08-20 | 2008-08-18 | 16.974 | 413,473 | +1,067 | 0.00% | 7,018,472 |
| 2008-08-15 | 2008-08-13 | 17.424 | 412,406 | +3,558 | 0.00% | 7,185,800 |
| 2008-08-11 | 2008-08-07 | 19.223 | 408,848 | +2,491 | 0.00% | 7,859,166 |
| 2008-08-08 | 2008-08-05 | 18.914 | 406,357 | -7,116 | 0.00% | 7,685,662 |
| 2008-08-07 | 2008-08-04 | 19.110 | 413,473 | +7,116 | 0.00% | 7,901,591 |
| 2008-07-29 | 2008-07-25 | 19.251 | 406,357 | -3,558 | 0.00% | 7,822,702 |
| 2008-07-28 | 2008-07-24 | 19.448 | 409,915 | -4,270 | 0.00% | 7,971,836 |
| 2008-07-25 | 2008-07-23 | 19.448 | 414,185 | -1,068 | 0.00% | 8,054,877 |
| 2008-07-17 | 2008-07-15 | 17.452 | 415,253 | +712 | 0.00% | 7,247,077 |
| 2008-07-16 | 2008-07-14 | 18.267 | 414,541 | -7,117 | 0.00% | 7,572,501 |
| 2008-07-11 | 2008-07-09 | 17.424 | 421,658 | -7,828 | 0.00% | 7,347,008 |
| 2008-07-07 | 2008-07-03 | 16.412 | 429,486 | +712 | 0.00% | 7,048,883 |
| 2008-07-04 | 2008-07-02 | 17.255 | 428,774 | +7,116 | 0.00% | 7,398,698 |
| 2008-07-03 | 2008-06-30 | 17.649 | 421,658 | -1,779 | 0.00% | 7,441,808 |
| 2008-07-02 | 2008-06-27 | 17.480 | 423,437 | +1,779 | 0.00% | 7,401,805 |
| 2008-06-24 | 2008-06-20 | 17.761 | 421,658 | +7,117 | 0.00% | 7,489,208 |
| 2008-06-17 | 2008-06-13 | 18.078 | 414,541 | +4,683 | 0.00% | 7,494,066 |
| 2008-06-16 | 2008-06-12 | 18.590 | 409,858 | +2,815 | 0.00% | 7,619,107 |
| 2008-06-12 | 2008-06-10 | 18.618 | 407,043 | +3,518 | 0.00% | 7,578,347 |
| 2008-06-11 | 2008-06-06 | 19.584 | 403,525 | -1,759 | 0.00% | 7,902,829 |
| 2008-05-26 | 2008-05-22 | 19.471 | 405,284 | +7,036 | 0.00% | 7,891,198 |
| 2008-05-23 | 2008-05-21 | 20.011 | 398,248 | -1,407 | 0.00% | 7,969,281 |
| 2008-05-20 | 2008-05-16 | 20.039 | 399,655 | -2,111 | 0.00% | 8,008,797 |
| 2008-05-19 | 2008-05-15 | 20.551 | 401,766 | -704 | 0.00% | 8,256,660 |
| 2008-05-14 | 2008-05-09 | 19.300 | 402,470 | +3,518 | 0.00% | 7,767,767 |
| 2008-05-09 | 2008-05-07 | 19.812 | 398,952 | -1,759 | 0.00% | 7,903,989 |
| 2008-05-07 | 2008-05-05 | 20.295 | 400,711 | -3,518 | 0.00% | 8,132,468 |
| 2008-05-06 | 2008-05-02 | 20.437 | 404,229 | -5,277 | 0.00% | 8,261,317 |
| 2008-05-02 | 2008-04-29 | 20.039 | 409,506 | -1,407 | 0.00% | 8,206,204 |
| 2008-04-28 | 2008-04-24 | 19.414 | 410,913 | -1,055 | 0.00% | 7,977,439 |
| 2008-04-22 | 2008-04-18 | 17.509 | 411,968 | +1,407 | 0.00% | 7,213,352 |
| 2008-04-16 | 2008-04-14 | 17.964 | 410,561 | -352 | 0.00% | 7,375,436 |
| 2008-04-15 | 2008-04-11 | 19.073 | 410,913 | -2,111 | 0.00% | 7,837,279 |
| 2008-04-10 | 2008-04-08 | 18.192 | 413,024 | +1,759 | 0.00% | 7,513,602 |
| 2008-04-09 | 2008-04-07 | 18.504 | 411,265 | +352 | 0.00% | 7,610,193 |
| 2008-04-08 | 2008-04-03 | 18.533 | 410,913 | -8,092 | 0.00% | 7,615,359 |
| 2008-04-07 | 2008-04-02 | 17.936 | 419,005 | -351 | 0.00% | 7,515,216 |
| 2008-04-01 | 2008-03-28 | 16.969 | 419,356 | -1,760 | 0.00% | 7,116,232 |
| 2008-03-31 | 2008-03-27 | 16.259 | 421,116 | -3,518 | 0.00% | 6,846,848 |
| 2008-03-28 | 2008-03-26 | 16.088 | 424,634 | -7,739 | 0.00% | 6,831,626 |
| 2008-03-27 | 2008-03-25 | 15.861 | 432,373 | -2,815 | 0.00% | 6,857,813 |
| 2008-03-26 | 2008-03-20 | 14.553 | 435,188 | +8,795 | 0.00% | 6,333,442 |
| 2008-03-19 | 2008-03-17 | 14.269 | 426,393 | -351 | 0.00% | 6,084,245 |
| 2008-03-18 | 2008-03-14 | 15.264 | 426,744 | -352 | 0.00% | 6,513,803 |
| 2008-03-14 | 2008-03-12 | 16.287 | 427,096 | -1,759 | 0.00% | 6,956,216 |
| 2008-03-12 | 2008-03-10 | 15.776 | 428,855 | -3,518 | 0.00% | 6,765,445 |
| 2008-03-07 | 2008-03-05 | 16.003 | 432,373 | +1,759 | 0.00% | 6,919,263 |
| 2008-03-05 | 2008-03-03 | 16.543 | 430,614 | -2,111 | 0.00% | 7,123,674 |
| 2008-03-04 | 2008-02-29 | 17.197 | 432,725 | +3,518 | 0.00% | 7,441,496 |
| 2008-02-29 | 2008-02-27 | 16.941 | 429,207 | -5,629 | 0.00% | 7,271,198 |
| 2008-02-26 | 2008-02-22 | 15.861 | 434,836 | +1,055 | 0.00% | 6,896,879 |
| 2008-02-22 | 2008-02-20 | 16.287 | 433,781 | -20,405 | 0.00% | 7,065,096 |
| 2008-02-20 | 2008-02-18 | 16.316 | 454,186 | +352 | 0.00% | 7,410,347 |
| 2008-02-19 | 2008-02-15 | 16.770 | 453,834 | +1,056 | 0.00% | 7,611,004 |
| 2008-02-14 | 2008-02-12 | 15.406 | 452,778 | -352 | 0.00% | 6,975,535 |
| 2008-02-05 | 2008-02-01 | 16.628 | 453,130 | -6,685 | 0.00% | 7,534,798 |
| 2008-02-04 | 2008-01-31 | 15.321 | 459,815 | +5,629 | 0.00% | 7,044,737 |
| 2008-02-01 | 2008-01-30 | 15.832 | 454,186 | +2,815 | 0.00% | 7,190,877 |
| 2008-01-28 | 2008-01-24 | 16.031 | 451,371 | +2,814 | 0.00% | 7,236,118 |
| 2008-01-25 | 2008-01-23 | 16.429 | 448,557 | -9,498 | 0.00% | 7,369,506 |
| 2008-01-23 | 2008-01-21 | 16.060 | 458,055 | +351 | 0.00% | 7,356,292 |
| 2008-01-21 | 2008-01-17 | 17.168 | 457,704 | +1,408 | 0.00% | 7,858,046 |
| 2008-01-18 | 2008-01-16 | 16.628 | 456,296 | +24,626 | 0.00% | 7,587,443 |
| 2008-01-17 | 2008-01-15 | 17.424 | 431,670 | +3,518 | 0.00% | 7,521,514 |
| 2008-01-10 | 2008-01-08 | 17.652 | 428,152 | +1,056 | 0.00% | 7,557,575 |
| 2008-01-08 | 2008-01-04 | 17.652 | 427,096 | +3,518 | 0.00% | 7,538,935 |
| 2008-01-07 | 2008-01-03 | 17.481 | 423,578 | -9,499 | 0.00% | 7,404,597 |
| 2008-01-04 | 2008-01-02 | 18.504 | 433,077 | -1,055 | 0.00% | 8,013,809 |
| 2008-01-03 | 2007-12-31 | 18.789 | 434,132 | -2,463 | 0.00% | 8,156,731 |
| 2008-01-02 | 2007-12-27 | 19.130 | 436,595 | +5,277 | 0.00% | 8,351,928 |
| 2007-12-21 | 2007-12-19 | 18.845 | 431,318 | +1,759 | 0.00% | 8,128,380 |
| 2007-12-20 | 2007-12-18 | 18.675 | 429,559 | +3,518 | 0.00% | 8,021,971 |
| 2007-12-18 | 2007-12-14 | 19.329 | 426,041 | +14,776 | 0.00% | 8,234,803 |
| 2007-12-17 | 2007-12-13 | 19.812 | 411,265 | +11,610 | 0.00% | 8,147,933 |
| 2007-12-14 | 2007-12-12 | 20.522 | 399,655 | +352 | 0.00% | 8,201,917 |
| 2007-12-12 | 2007-12-10 | 20.835 | 399,303 | +12,313 | 0.00% | 8,319,543 |
| 2007-12-10 | 2007-12-06 | 21.887 | 386,990 | -704 | 0.00% | 8,469,999 |
| 2007-11-30 | 2007-11-28 | 21.205 | 387,694 | -20,405 | 0.00% | 8,220,927 |
| 2007-11-27 | 2007-11-23 | 20.153 | 408,099 | +1,056 | 0.00% | 8,224,408 |
| 2007-11-26 | 2007-11-22 | 19.556 | 407,043 | -13,017 | 0.00% | 7,960,157 |
| 2007-11-23 | 2007-11-21 | 20.039 | 420,060 | +31,311 | 0.00% | 8,417,698 |
| 2007-11-21 | 2007-11-19 | 20.778 | 388,749 | +4,573 | 0.00% | 8,077,548 |
| 2007-11-20 | 2007-11-16 | 21.148 | 384,176 | +1,408 | 0.00% | 8,124,489 |
| 2007-11-19 | 2007-11-15 | 22.228 | 382,768 | -352 | 0.00% | 8,508,153 |
| 2007-11-16 | 2007-11-14 | 22.683 | 383,120 | +5,981 | 0.00% | 8,690,217 |
| 2007-11-15 | 2007-11-13 | 21.176 | 377,139 | +1,407 | 0.00% | 7,986,392 |
| 2007-11-14 | 2007-11-12 | 21.347 | 375,732 | +9,851 | 0.00% | 8,020,677 |
| 2007-11-13 | 2007-11-09 | 22.313 | 365,881 | +351 | 0.00% | 8,163,989 |
| 2007-11-12 | 2007-11-08 | 22.057 | 365,530 | -5,277 | 0.00% | 8,062,647 |
| 2007-11-09 | 2007-11-07 | 22.825 | 370,807 | +12,314 | 0.00% | 8,463,624 |
| 2007-11-08 | 2007-11-06 | 22.569 | 358,493 | -2,111 | 0.00% | 8,090,849 |
| 2007-11-07 | 2007-11-05 | 22.029 | 360,604 | -5,277 | 0.00% | 7,943,742 |
| 2007-11-06 | 2007-11-02 | 23.479 | 365,881 | +10,202 | 0.00% | 8,590,389 |
| 2007-11-05 | 2007-11-01 | 24.530 | 355,679 | +2,814 | 0.00% | 8,724,929 |
| 2007-11-02 | 2007-10-31 | 24.758 | 352,865 | -703 | 0.00% | 8,736,141 |
| 2007-11-01 | 2007-10-30 | 24.985 | 353,568 | +4,222 | 0.00% | 8,833,946 |
| 2007-10-31 | 2007-10-29 | 23.507 | 349,346 | +351 | 0.00% | 8,212,099 |
| 2007-10-29 | 2007-10-25 | 22.143 | 348,995 | -3,870 | 0.00% | 7,727,688 |
| 2007-10-26 | 2007-10-24 | 20.835 | 352,865 | -3,869 | 0.00% | 7,351,999 |
| 2007-10-24 | 2007-10-22 | 20.039 | 356,734 | +36,940 | 0.00% | 7,148,691 |
| 2007-10-23 | 2007-10-18 | 20.750 | 319,794 | -352 | 0.00% | 6,635,690 |
| 2007-10-22 | 2007-10-17 | 20.750 | 320,146 | +1,759 | 0.00% | 6,642,994 |
| 2007-10-18 | 2007-10-16 | 20.466 | 318,387 | -4,574 | 0.00% | 6,515,995 |
| 2007-10-17 | 2007-10-15 | 20.892 | 322,961 | +20,053 | 0.00% | 6,747,305 |
| 2007-10-16 | 2007-10-12 | 21.034 | 302,908 | +23,220 | 0.00% | 6,371,407 |
| 2007-10-15 | 2007-10-11 | 21.347 | 279,688 | -1,407 | 0.00% | 5,970,445 |
| 2007-10-12 | 2007-10-10 | 21.148 | 281,095 | -1,056 | 0.00% | 5,944,550 |
| 2007-10-10 | 2007-10-08 | 20.721 | 282,151 | -704 | 0.00% | 5,846,582 |
| 2007-10-08 | 2007-10-04 | 19.897 | 282,855 | +2,111 | 0.00% | 5,628,009 |
| 2007-10-05 | 2007-10-03 | 20.551 | 280,744 | -4,573 | 0.00% | 5,769,547 |
| 2007-10-04 | 2007-10-02 | 20.608 | 285,317 | +1,055 | 0.00% | 5,879,746 |
| 2007-10-03 | 2007-09-28 | 20.153 | 284,262 | +1,759 | 0.00% | 5,728,725 |
| 2007-10-02 | 2007-09-27 | 20.210 | 282,503 | +704 | 0.00% | 5,709,336 |
| 2007-09-28 | 2007-09-25 | 20.181 | 281,799 | +8,443 | 0.00% | 5,687,098 |
| 2007-09-27 | 2007-09-24 | 22.134 | 273,356 | -1,055 | 0.00% | 6,050,449 |
| 2007-09-25 | 2007-09-21 | 21.584 | 274,411 | +5,178 | 0.00% | 5,922,750 |
| 2007-09-21 | 2007-09-19 | 20.627 | 269,233 | -2,071 | 0.00% | 5,553,591 |
| 2007-09-19 | 2007-09-17 | 19.903 | 271,304 | -6,904 | 0.00% | 5,399,811 |
| 2007-09-18 | 2007-09-14 | 20.251 | 278,208 | -2,071 | 0.00% | 5,633,943 |
| 2007-09-14 | 2007-09-12 | 19.758 | 280,279 | +345 | 0.00% | 5,537,842 |
| 2007-09-13 | 2007-09-11 | 19.787 | 279,934 | +10,701 | 0.00% | 5,539,136 |
| 2007-09-12 | 2007-09-10 | 19.874 | 269,233 | -1,036 | 0.00% | 5,350,792 |
| 2007-09-11 | 2007-09-07 | 20.106 | 270,269 | -11,736 | 0.00% | 5,434,021 |
| 2007-09-10 | 2007-09-06 | 19.816 | 282,005 | +6,213 | 0.00% | 5,588,285 |
| 2007-09-06 | 2007-09-04 | 19.266 | 275,792 | +346 | 0.00% | 5,313,356 |
| 2007-09-05 | 2007-09-03 | 18.860 | 275,446 | -4,833 | 0.00% | 5,194,971 |
| 2007-09-03 | 2007-08-30 | 18.165 | 280,279 | -3,452 | 0.00% | 5,091,242 |
| 2007-08-30 | 2007-08-28 | 17.672 | 283,731 | -3,451 | 0.00% | 5,014,207 |
| 2007-08-28 | 2007-08-24 | 16.948 | 287,182 | +690 | 0.00% | 4,867,195 |
| 2007-08-27 | 2007-08-23 | 16.977 | 286,492 | +1,726 | 0.00% | 4,863,800 |
| 2007-08-23 | 2007-08-21 | 16.137 | 284,766 | -1,726 | 0.00% | 4,595,248 |
| 2007-08-22 | 2007-08-20 | 15.789 | 286,492 | -1,035 | 0.00% | 4,523,500 |
| 2007-08-21 | 2007-08-17 | 14.138 | 287,527 | -1,726 | 0.00% | 4,065,033 |
| 2007-08-20 | 2007-08-16 | 14.630 | 289,253 | -691 | 0.00% | 4,231,895 |
| 2007-08-17 | 2007-08-15 | 15.442 | 289,944 | +1,036 | 0.00% | 4,477,205 |
| 2007-08-15 | 2007-08-13 | 16.079 | 288,908 | +345 | 0.00% | 4,645,347 |
| 2007-08-14 | 2007-08-10 | 16.021 | 288,563 | +4,142 | 0.00% | 4,623,080 |
| 2007-08-09 | 2007-08-07 | 15.789 | 284,421 | +4,142 | 0.00% | 4,490,801 |
| 2007-08-02 | 2007-07-31 | 17.093 | 280,279 | -6,903 | 0.00% | 4,790,802 |
| 2007-07-31 | 2007-07-27 | 16.398 | 287,182 | +690 | 0.00% | 4,709,115 |
| 2007-07-30 | 2007-07-26 | 16.948 | 286,492 | +690 | 0.00% | 4,855,500 |
| 2007-07-25 | 2007-07-23 | 17.499 | 285,802 | -17,949 | 0.00% | 5,001,126 |
| 2007-07-24 | 2007-07-20 | 17.354 | 303,751 | -2,071 | 0.00% | 5,271,208 |
| 2007-07-23 | 2007-07-19 | 16.890 | 305,822 | -2,071 | 0.00% | 5,165,388 |
| 2007-07-18 | 2007-07-16 | 16.861 | 307,893 | -690 | 0.00% | 5,191,447 |
| 2007-07-17 | 2007-07-13 | 17.035 | 308,583 | -3,452 | 0.00% | 5,256,721 |
| 2007-07-16 | 2007-07-12 | 16.803 | 312,035 | +1,726 | 0.00% | 5,243,206 |
| 2007-07-12 | 2007-07-10 | 17.383 | 310,309 | +1,726 | 0.00% | 5,394,004 |
| 2007-07-11 | 2007-07-09 | 17.064 | 308,583 | +1,036 | 0.00% | 5,265,661 |
| 2007-07-04 | 2007-06-29 | 15.586 | 307,547 | -691 | 0.00% | 4,793,574 |
| 2007-06-29 | 2007-06-27 | 15.384 | 308,238 | +6,213 | 0.00% | 4,741,834 |
| 2007-06-26 | 2007-06-22 | 15.413 | 302,025 | 0.00% | 4,655,005 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy