History of CCASS shareholding
Participant: OPEN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.200 | 150,708 | +0 | 0.00% | 632,974 |
| 2025-10-13 | 2025-10-09 | 4.190 | 150,708 | +0 | 0.00% | 631,467 |
| 2025-10-10 | 2025-10-08 | 4.160 | 150,708 | +0 | 0.00% | 626,945 |
| 2025-10-09 | 2025-10-06 | 4.200 | 150,708 | +0 | 0.00% | 632,974 |
| 2025-10-08 | 2025-10-03 | 4.230 | 150,708 | +0 | 0.00% | 637,495 |
| 2025-10-06 | 2025-10-02 | 4.260 | 150,708 | +0 | 0.00% | 642,016 |
| 2025-10-03 | 2025-09-30 | 4.260 | 150,708 | +0 | 0.00% | 642,016 |
| 2025-10-02 | 2025-09-29 | 4.230 | 150,708 | +0 | 0.00% | 637,495 |
| 2025-09-30 | 2025-09-26 | 4.200 | 150,708 | +0 | 0.00% | 632,974 |
| 2025-09-29 | 2025-09-25 | 4.170 | 150,708 | +0 | 0.00% | 628,452 |
| 2025-09-26 | 2025-09-24 | 4.270 | 150,708 | +0 | 0.00% | 643,523 |
| 2025-09-25 | 2025-09-23 | 4.280 | 150,708 | +0 | 0.00% | 645,030 |
| 2025-09-24 | 2025-09-22 | 4.280 | 150,708 | +0 | 0.00% | 645,030 |
| 2025-09-23 | 2025-09-19 | 4.330 | 150,708 | +0 | 0.00% | 652,566 |
| 2025-09-22 | 2025-09-18 | 4.380 | 150,708 | +0 | 0.00% | 660,101 |
| 2025-09-19 | 2025-09-17 | 4.450 | 150,708 | +0 | 0.00% | 670,651 |
| 2025-09-18 | 2025-09-16 | 4.430 | 150,708 | +0 | 0.00% | 667,636 |
| 2025-09-17 | 2025-09-15 | 4.420 | 150,708 | +0 | 0.00% | 666,129 |
| 2025-09-16 | 2025-09-12 | 4.460 | 150,708 | +0 | 0.00% | 672,158 |
| 2025-09-15 | 2025-09-11 | 4.460 | 150,708 | +0 | 0.00% | 672,158 |
| 2025-09-12 | 2025-09-10 | 4.460 | 150,708 | +0 | 0.00% | 672,158 |
| 2025-09-11 | 2025-09-09 | 4.370 | 150,708 | +0 | 0.00% | 658,594 |
| 2025-09-10 | 2025-09-08 | 4.330 | 150,708 | +0 | 0.00% | 652,566 |
| 2025-09-09 | 2025-09-05 | 4.330 | 150,708 | +0 | 0.00% | 652,566 |
| 2025-09-08 | 2025-09-04 | 4.320 | 150,708 | +0 | 0.00% | 651,059 |
| 2025-09-05 | 2025-09-03 | 4.310 | 150,708 | +0 | 0.00% | 649,551 |
| 2025-09-04 | 2025-09-02 | 4.350 | 150,708 | +0 | 0.00% | 655,580 |
| 2025-09-03 | 2025-09-01 | 4.310 | 150,708 | +0 | 0.00% | 649,551 |
| 2025-09-02 | 2025-08-29 | 4.260 | 150,708 | +0 | 0.00% | 642,016 |
| 2025-09-01 | 2025-08-28 | 4.320 | 150,708 | +0 | 0.00% | 651,059 |
| 2025-08-29 | 2025-08-27 | 4.310 | 150,708 | +0 | 0.00% | 649,551 |
| 2025-08-28 | 2025-08-26 | 4.330 | 150,708 | +10,000 | 0.00% | 652,566 |
| 2025-07-14 | 2025-07-10 | 4.710 | 140,708 | -1,000 | 0.00% | 662,735 |
| 2025-07-09 | 2025-07-07 | 4.650 | 141,708 | -2,200 | 0.00% | 658,942 |
| 2025-04-22 | 2025-04-16 | 4.523 | 143,908 | +4,240 | 0.00% | 650,937 |
| 2025-01-13 | 2025-01-09 | 4.158 | 139,668 | +4,701 | 0.00% | 580,791 |
| 2024-10-08 | 2024-10-04 | 4.116 | 134,967 | +2,064 | 0.00% | 555,486 |
| 2024-07-22 | 2024-07-18 | 3.679 | 132,903 | -20,633 | 0.00% | 488,891 |
| 2024-07-08 | 2024-07-04 | 4.440 | 153,536 | +10,467 | 0.00% | 681,658 |
| 2023-07-06 | 2023-07-04 | 3.936 | 143,069 | +11,626 | 0.00% | 563,072 |
| 2023-05-17 | 2023-05-15 | 4.085 | 131,443 | -8,029 | 0.00% | 536,961 |
| 2022-07-07 | 2022-07-05 | 4.279 | 139,472 | +11,611 | 0.00% | 596,868 |
| 2022-06-30 | 2022-06-28 | 4.279 | 127,861 | -2,945 | 0.00% | 547,179 |
| 2022-05-19 | 2022-05-17 | 4.089 | 130,806 | +1,473 | 0.00% | 534,903 |
| 2021-11-23 | 2021-11-19 | 3.790 | 129,333 | -2,209 | 0.00% | 490,224 |
| 2021-09-17 | 2021-09-15 | 3.818 | 131,542 | -119,243 | 0.00% | 502,171 |
| 2021-05-27 | 2021-05-25 | 4.627 | 250,785 | +18,860 | 0.00% | 1,160,505 |
| 2020-11-18 | 2020-11-16 | 3.996 | 231,925 | -6,126 | 0.00% | 926,726 |
| 2020-08-19 | 2020-08-17 | 3.893 | 238,051 | -558,187 | 0.00% | 926,725 |
| 2020-08-18 | 2020-08-14 | 3.849 | 796,238 | -61,264 | 0.00% | 3,064,637 |
| 2020-08-14 | 2020-08-12 | 3.864 | 857,502 | +6,127 | 0.00% | 3,313,033 |
| 2020-08-03 | 2020-07-30 | 3.849 | 851,375 | +558,186 | 0.00% | 3,276,853 |
| 2020-07-07 | 2020-07-03 | 4.751 | 293,189 | +19,421 | 0.00% | 1,393,011 |
| 2020-05-28 | 2020-05-26 | 4.484 | 273,768 | -12,713 | 0.00% | 1,227,517 |
| 2020-04-16 | 2020-04-14 | 4.720 | 286,481 | -35,595 | 0.00% | 1,352,126 |
| 2020-03-31 | 2020-03-27 | 4.610 | 322,076 | -2,542 | 0.00% | 1,484,656 |
| 2020-03-26 | 2020-03-24 | 4.531 | 324,618 | -7,628 | 0.00% | 1,470,839 |
| 2020-03-25 | 2020-03-23 | 4.374 | 332,246 | -2,542 | 0.00% | 1,453,130 |
| 2020-03-24 | 2020-03-20 | 4.578 | 334,788 | +3,814 | 0.00% | 1,532,720 |
| 2020-03-20 | 2020-03-18 | 4.437 | 330,974 | +3,178 | 0.00% | 1,468,395 |
| 2020-03-18 | 2020-03-16 | 4.547 | 327,796 | +2,542 | 0.00% | 1,490,395 |
| 2020-03-17 | 2020-03-13 | 4.704 | 325,254 | -6,356 | 0.00% | 1,530,008 |
| 2020-03-16 | 2020-03-12 | 4.720 | 331,610 | +2,543 | 0.00% | 1,565,124 |
| 2020-03-13 | 2020-03-11 | 4.830 | 329,067 | +4,449 | 0.00% | 1,589,362 |
| 2020-03-11 | 2020-03-09 | 4.736 | 324,618 | +2,542 | 0.00% | 1,537,231 |
| 2020-03-05 | 2020-03-03 | 4.893 | 322,076 | -1,906 | 0.00% | 1,575,864 |
| 2020-03-04 | 2020-03-02 | 4.893 | 323,982 | -9,535 | 0.00% | 1,585,190 |
| 2020-03-03 | 2020-02-28 | 4.846 | 333,517 | -1,271 | 0.00% | 1,616,102 |
| 2020-03-02 | 2020-02-27 | 4.971 | 334,788 | -17,797 | 0.00% | 1,664,397 |
| 2020-02-28 | 2020-02-26 | 4.893 | 352,585 | -3,179 | 0.00% | 1,725,139 |
| 2020-02-27 | 2020-02-25 | 4.909 | 355,764 | +6,357 | 0.00% | 1,746,291 |
| 2020-02-26 | 2020-02-24 | 4.940 | 349,407 | +13,983 | 0.00% | 1,726,081 |
| 2020-02-25 | 2020-02-21 | 5.019 | 335,424 | +3,178 | 0.00% | 1,683,390 |
| 2020-02-24 | 2020-02-20 | 5.066 | 332,246 | +3,814 | 0.00% | 1,683,122 |
| 2020-02-21 | 2020-02-19 | 5.066 | 328,432 | -5,085 | 0.00% | 1,663,801 |
| 2020-02-20 | 2020-02-18 | 5.034 | 333,517 | +4,450 | 0.00% | 1,679,067 |
| 2020-02-19 | 2020-02-17 | 5.082 | 329,067 | +2,542 | 0.00% | 1,672,195 |
| 2020-02-18 | 2020-02-14 | 5.066 | 326,525 | -3,814 | 0.00% | 1,654,140 |
| 2020-02-17 | 2020-02-13 | 5.019 | 330,339 | +636 | 0.00% | 1,657,870 |
| 2020-02-13 | 2020-02-11 | 4.987 | 329,703 | -3,814 | 0.00% | 1,644,304 |
| 2020-02-12 | 2020-02-10 | 4.909 | 333,517 | +6,356 | 0.00% | 1,637,090 |
| 2020-02-11 | 2020-02-07 | 4.924 | 327,161 | +636 | 0.00% | 1,611,038 |
| 2020-02-10 | 2020-02-06 | 4.940 | 326,525 | -7,627 | 0.00% | 1,613,043 |
| 2020-02-07 | 2020-02-05 | 4.830 | 334,152 | -3,814 | 0.00% | 1,613,922 |
| 2020-02-06 | 2020-02-04 | 4.814 | 337,966 | +1,271 | 0.00% | 1,627,026 |
| 2020-02-04 | 2020-01-31 | 4.767 | 336,695 | -636 | 0.00% | 1,605,016 |
| 2020-02-03 | 2020-01-30 | 4.767 | 337,331 | +1,272 | 0.00% | 1,608,047 |
| 2020-01-31 | 2020-01-29 | 4.877 | 336,059 | +3,178 | 0.00% | 1,638,993 |
| 2020-01-30 | 2020-01-24 | 5.034 | 332,881 | -1,271 | 0.00% | 1,675,865 |
| 2020-01-29 | 2020-01-22 | 5.113 | 334,152 | -3,814 | 0.00% | 1,708,549 |
| 2020-01-23 | 2020-01-21 | 5.066 | 337,966 | +7,627 | 0.00% | 1,712,099 |
| 2020-01-21 | 2020-01-17 | 5.192 | 330,339 | -5,085 | 0.00% | 1,715,038 |
| 2020-01-20 | 2020-01-16 | 5.192 | 335,424 | +1,272 | 0.00% | 1,741,438 |
| 2020-01-17 | 2020-01-15 | 5.207 | 334,152 | -2,543 | 0.00% | 1,740,091 |
| 2020-01-16 | 2020-01-14 | 5.223 | 336,695 | +10,170 | 0.00% | 1,758,631 |
| 2020-01-15 | 2020-01-13 | 5.239 | 326,525 | -10,170 | 0.00% | 1,710,648 |
| 2020-01-14 | 2020-01-10 | 5.160 | 336,695 | -636 | 0.00% | 1,737,443 |
| 2020-01-10 | 2020-01-08 | 5.066 | 337,331 | +2,543 | 0.00% | 1,708,882 |
| 2020-01-09 | 2020-01-07 | 5.160 | 334,788 | +3,814 | 0.00% | 1,727,602 |
| 2020-01-07 | 2020-01-03 | 5.286 | 330,974 | +4,449 | 0.00% | 1,749,577 |
| 2019-12-23 | 2019-12-19 | 5.192 | 326,525 | +1,907 | 0.00% | 1,695,237 |
| 2019-12-20 | 2019-12-18 | 5.192 | 324,618 | -1,271 | 0.00% | 1,685,336 |
| 2019-12-19 | 2019-12-17 | 5.176 | 325,889 | -4,450 | 0.00% | 1,686,808 |
| 2019-12-18 | 2019-12-16 | 5.097 | 330,339 | +1,272 | 0.00% | 1,683,856 |
| 2019-12-17 | 2019-12-13 | 5.129 | 329,067 | -1,907 | 0.00% | 1,687,726 |
| 2019-12-16 | 2019-12-12 | 5.034 | 330,974 | -1,272 | 0.00% | 1,666,264 |
| 2019-12-13 | 2019-12-11 | 5.003 | 332,246 | -5,720 | 0.00% | 1,662,214 |
| 2019-12-10 | 2019-12-06 | 4.956 | 337,966 | -636 | 0.00% | 1,674,879 |
| 2019-12-09 | 2019-12-05 | 4.893 | 338,602 | +2,543 | 0.00% | 1,656,723 |
| 2019-12-05 | 2019-12-03 | 4.893 | 336,059 | +3,813 | 0.00% | 1,644,280 |
| 2019-12-03 | 2019-11-29 | 4.940 | 332,246 | +6,357 | 0.00% | 1,641,305 |
| 2019-12-02 | 2019-11-28 | 5.050 | 325,889 | -31,781 | 0.00% | 1,645,791 |
| 2019-11-29 | 2019-11-27 | 5.082 | 357,670 | -636 | 0.00% | 1,817,544 |
| 2019-11-22 | 2019-11-20 | 5.082 | 358,306 | -636 | 0.00% | 1,820,776 |
| 2019-11-21 | 2019-11-19 | 5.113 | 358,942 | -3,813 | 0.00% | 1,835,302 |
| 2019-11-20 | 2019-11-18 | 5.019 | 362,755 | -7,628 | 0.00% | 1,820,556 |
| 2019-11-19 | 2019-11-15 | 4.971 | 370,383 | -1,271 | 0.00% | 1,841,357 |
| 2019-11-18 | 2019-11-14 | 4.971 | 371,654 | +6,992 | 0.00% | 1,847,676 |
| 2019-11-15 | 2019-11-13 | 4.987 | 364,662 | +4,449 | 0.00% | 1,818,653 |
| 2019-11-13 | 2019-11-11 | 5.082 | 360,213 | +5,721 | 0.00% | 1,830,467 |
| 2019-11-06 | 2019-11-04 | 5.207 | 354,492 | -636 | 0.00% | 1,846,012 |
| 2019-10-25 | 2019-10-23 | 5.003 | 355,128 | +636 | 0.00% | 1,776,691 |
| 2019-10-23 | 2019-10-21 | 5.003 | 354,492 | -1,272 | 0.00% | 1,773,510 |
| 2019-10-10 | 2019-10-08 | 4.814 | 355,764 | -19,068 | 0.00% | 1,712,708 |
| 2019-09-27 | 2019-09-25 | 4.830 | 374,832 | +635 | 0.00% | 1,810,402 |
| 2019-09-26 | 2019-09-24 | 4.861 | 374,197 | -6,356 | 0.00% | 1,819,109 |
| 2019-09-24 | 2019-09-20 | 4.893 | 380,553 | +6,356 | 0.00% | 1,861,982 |
| 2019-09-17 | 2019-09-13 | 5.034 | 374,197 | +3,178 | 0.00% | 1,883,867 |
| 2019-09-13 | 2019-09-11 | 4.987 | 371,019 | +3,179 | 0.00% | 1,850,356 |
| 2019-09-11 | 2019-09-09 | 4.861 | 367,840 | +6,356 | 0.00% | 1,788,205 |
| 2019-09-09 | 2019-09-05 | 4.846 | 361,484 | +102,971 | 0.00% | 1,751,620 |
| 2019-08-26 | 2019-08-22 | 4.704 | 258,513 | +1,271 | 0.00% | 1,216,056 |
| 2019-08-20 | 2019-08-16 | 4.704 | 257,242 | +6,356 | 0.00% | 1,210,077 |
| 2019-08-16 | 2019-08-14 | 4.688 | 250,886 | +636 | 0.00% | 1,176,231 |
| 2019-07-17 | 2019-07-15 | 5.129 | 250,250 | -1,907 | 0.00% | 1,283,488 |
| 2019-07-15 | 2019-07-11 | 5.113 | 252,157 | +636 | 0.00% | 1,289,301 |
| 2019-07-11 | 2019-07-09 | 5.082 | 251,521 | -700 | 0.00% | 1,278,135 |
| 2019-07-03 | 2019-06-28 | 5.192 | 252,221 | +1,907 | 0.00% | 1,309,469 |
| 2019-06-03 | 2019-05-30 | 5.113 | 250,314 | -635 | 0.00% | 1,279,878 |
| 2019-05-31 | 2019-05-29 | 5.050 | 250,949 | +635 | 0.00% | 1,267,332 |
| 2019-05-29 | 2019-05-27 | 5.129 | 250,314 | -3,813 | 0.00% | 1,283,816 |
| 2019-05-23 | 2019-05-21 | 5.951 | 254,127 | +14,965 | 0.00% | 1,512,378 |
| 2019-04-11 | 2019-04-09 | 6.319 | 239,162 | -658 | 0.00% | 1,511,276 |
| 2019-04-02 | 2019-03-29 | 5.951 | 239,820 | -5,982 | 0.00% | 1,427,234 |
| 2019-03-27 | 2019-03-25 | 6.001 | 245,802 | +5,982 | 0.00% | 1,475,161 |
| 2019-03-21 | 2019-03-19 | 6.219 | 239,820 | -1,196 | 0.00% | 1,491,379 |
| 2019-03-12 | 2019-03-08 | 6.035 | 241,016 | +598 | 0.00% | 1,454,497 |
| 2019-03-07 | 2019-03-05 | 6.235 | 240,418 | +598 | 0.00% | 1,499,117 |
| 2019-02-19 | 2019-02-15 | 5.884 | 239,820 | -6,580 | 0.00% | 1,411,197 |
| 2019-02-08 | 2019-01-31 | 6.052 | 246,400 | -10,528 | 0.00% | 1,491,108 |
| 2019-01-28 | 2019-01-24 | 5.851 | 256,928 | -5,503 | 0.00% | 1,503,278 |
| 2019-01-23 | 2019-01-21 | 5.868 | 262,431 | -599 | 0.00% | 1,539,862 |
| 2019-01-03 | 2018-12-31 | 5.650 | 263,030 | -7,238 | 0.00% | 1,486,215 |
| 2018-12-27 | 2018-12-20 | 5.533 | 270,268 | -2,512 | 0.00% | 1,495,486 |
| 2018-11-28 | 2018-11-26 | 5.717 | 272,780 | -598 | 0.00% | 1,559,546 |
| 2018-11-23 | 2018-11-21 | 5.650 | 273,378 | -1,795 | 0.00% | 1,544,685 |
| 2018-11-21 | 2018-11-19 | 5.667 | 275,173 | +2,393 | 0.00% | 1,559,428 |
| 2018-11-06 | 2018-11-02 | 5.784 | 272,780 | -1,197 | 0.00% | 1,577,787 |
| 2018-11-05 | 2018-11-01 | 5.634 | 273,977 | -598 | 0.00% | 1,543,490 |
| 2018-10-29 | 2018-10-25 | 5.466 | 274,575 | -5,982 | 0.00% | 1,500,958 |
| 2018-10-09 | 2018-10-05 | 5.567 | 280,557 | +1,197 | 0.00% | 1,561,799 |
| 2018-10-04 | 2018-10-02 | 5.684 | 279,360 | +598 | 0.00% | 1,587,826 |
| 2018-09-07 | 2018-09-05 | 5.801 | 278,762 | +17,946 | 0.00% | 1,617,047 |
| 2018-09-06 | 2018-09-04 | 5.901 | 260,816 | +5,982 | 0.00% | 1,539,106 |
| 2018-08-17 | 2018-08-15 | 5.901 | 254,834 | -16,451 | 0.00% | 1,503,806 |
| 2018-07-09 | 2018-07-05 | 6.152 | 271,285 | +5,982 | 0.00% | 1,668,911 |
| 2018-07-05 | 2018-07-03 | 6.792 | 265,303 | +14,541 | 0.00% | 1,801,827 |
| 2018-06-14 | 2018-06-12 | 7.411 | 250,762 | -5,654 | 0.00% | 1,858,298 |
| 2018-06-08 | 2018-06-06 | 7.411 | 256,416 | +5,654 | 0.00% | 1,900,198 |
| 2018-05-11 | 2018-05-09 | 7.358 | 250,762 | +565 | 0.00% | 1,844,993 |
| 2018-05-03 | 2018-04-30 | 7.605 | 250,197 | +622 | 0.00% | 1,902,787 |
| 2018-04-18 | 2018-04-16 | 7.340 | 249,575 | +566 | 0.00% | 1,831,845 |
| 2018-04-12 | 2018-04-10 | 7.517 | 249,009 | -1,697 | 0.00% | 1,871,732 |
| 2018-04-06 | 2018-04-03 | 7.534 | 250,706 | +1,697 | 0.00% | 1,888,922 |
| 2018-04-04 | 2018-03-29 | 7.464 | 249,009 | +2,827 | 0.00% | 1,858,520 |
| 2018-03-29 | 2018-03-27 | 7.605 | 246,182 | -56,541 | 0.00% | 1,872,252 |
| 2018-03-16 | 2018-03-14 | 7.853 | 302,723 | -2,827 | 0.00% | 2,377,213 |
| 2018-03-13 | 2018-03-09 | 7.499 | 305,550 | -5,654 | 0.00% | 2,291,331 |
| 2018-03-12 | 2018-03-08 | 7.481 | 311,204 | -565 | 0.00% | 2,328,226 |
| 2018-03-08 | 2018-03-06 | 7.517 | 311,769 | -1,697 | 0.00% | 2,343,481 |
| 2018-03-07 | 2018-03-05 | 7.322 | 313,466 | +7,351 | 0.00% | 2,295,252 |
| 2018-02-21 | 2018-02-15 | 7.782 | 306,115 | -1,697 | 0.00% | 2,382,193 |
| 2018-02-12 | 2018-02-08 | 7.570 | 307,812 | +1,697 | 0.00% | 2,330,070 |
| 2018-01-30 | 2018-01-26 | 8.489 | 306,115 | -16,962 | 0.00% | 2,598,756 |
| 2018-01-25 | 2018-01-23 | 8.065 | 323,077 | -5,655 | 0.00% | 2,605,617 |
| 2018-01-23 | 2018-01-19 | 7.835 | 328,732 | -50,886 | 0.00% | 2,575,641 |
| 2018-01-22 | 2018-01-18 | 7.800 | 379,618 | +56,541 | 0.00% | 2,960,909 |
| 2018-01-16 | 2018-01-12 | 7.269 | 323,077 | +5,654 | 0.00% | 2,348,483 |
| 2018-01-10 | 2018-01-08 | 7.057 | 317,423 | +565 | 0.00% | 2,240,015 |
| 2017-12-18 | 2017-12-14 | 6.756 | 316,858 | +565 | 0.00% | 2,140,759 |
| 2017-11-29 | 2017-11-27 | 6.792 | 316,293 | +1,131 | 0.00% | 2,148,129 |
| 2017-11-27 | 2017-11-23 | 6.756 | 315,162 | -56,540 | 0.00% | 2,129,300 |
| 2017-11-14 | 2017-11-10 | 6.774 | 371,702 | -28,271 | 0.00% | 2,517,870 |
| 2017-11-10 | 2017-11-08 | 6.774 | 399,973 | +28,271 | 0.00% | 2,709,375 |
| 2017-11-06 | 2017-11-02 | 6.809 | 371,702 | -16,963 | 0.00% | 2,531,018 |
| 2017-11-02 | 2017-10-31 | 6.880 | 388,665 | +56,541 | 0.00% | 2,674,020 |
| 2017-10-18 | 2017-10-16 | 7.251 | 332,124 | -11,308 | 0.00% | 2,408,373 |
| 2017-10-13 | 2017-10-11 | 7.181 | 343,432 | -5,654 | 0.00% | 2,466,076 |
| 2017-10-06 | 2017-10-03 | 7.145 | 349,086 | +5,654 | 0.00% | 2,494,327 |
| 2017-09-20 | 2017-09-18 | 7.075 | 343,432 | +565 | 0.00% | 2,429,631 |
| 2017-08-17 | 2017-08-15 | 6.898 | 342,867 | -5,654 | 0.00% | 2,364,993 |
| 2017-08-15 | 2017-08-11 | 6.685 | 348,521 | +5,654 | 0.00% | 2,330,024 |
| 2017-08-04 | 2017-08-02 | 6.986 | 342,867 | -5,654 | 0.00% | 2,395,314 |
| 2017-07-28 | 2017-07-26 | 6.756 | 348,521 | -6,785 | 0.00% | 2,354,680 |
| 2017-07-26 | 2017-07-24 | 6.650 | 355,306 | -28,270 | 0.00% | 2,362,817 |
| 2017-07-25 | 2017-07-21 | 6.650 | 383,576 | +28,270 | 0.00% | 2,550,815 |
| 2017-07-20 | 2017-07-18 | 6.650 | 355,306 | +1,131 | 0.00% | 2,362,817 |
| 2017-07-19 | 2017-07-17 | 6.703 | 354,175 | -1,131 | 0.00% | 2,374,088 |
| 2017-07-06 | 2017-07-04 | 7.164 | 355,306 | +17,609 | 0.00% | 2,545,527 |
| 2017-06-26 | 2017-06-22 | 7.071 | 337,697 | -26,869 | 0.00% | 2,387,950 |
| 2017-06-23 | 2017-06-21 | 7.053 | 364,566 | +48,364 | 0.00% | 2,571,165 |
| 2017-06-02 | 2017-05-31 | 7.257 | 316,202 | -14,509 | 0.00% | 2,294,794 |
| 2017-05-31 | 2017-05-26 | 7.239 | 330,711 | +14,509 | 0.00% | 2,393,937 |
| 2017-04-25 | 2017-04-21 | 6.848 | 316,202 | -26,869 | 0.00% | 2,165,344 |
| 2017-04-24 | 2017-04-20 | 6.792 | 343,071 | +26,869 | 0.00% | 2,330,190 |
| 2017-04-18 | 2017-04-12 | 6.904 | 316,202 | -16,121 | 0.00% | 2,182,996 |
| 2017-04-12 | 2017-04-10 | 6.941 | 332,323 | -37,617 | 0.00% | 2,306,661 |
| 2017-04-07 | 2017-04-05 | 7.015 | 369,940 | -10,748 | 0.00% | 2,595,298 |
| 2017-04-06 | 2017-04-03 | 7.071 | 380,688 | +5,374 | 0.00% | 2,691,952 |
| 2017-04-05 | 2017-03-31 | 7.183 | 375,314 | +10,748 | 0.00% | 2,695,855 |
| 2017-04-03 | 2017-03-30 | 7.257 | 364,566 | +2,687 | 0.00% | 2,645,789 |
| 2017-03-28 | 2017-03-24 | 7.295 | 361,879 | +53,738 | 0.00% | 2,639,757 |
| 2017-03-22 | 2017-03-20 | 7.388 | 308,141 | +5,374 | 0.00% | 2,276,431 |
| 2017-03-21 | 2017-03-17 | 7.388 | 302,767 | -5,374 | 0.00% | 2,236,730 |
| 2017-03-20 | 2017-03-16 | 7.443 | 308,141 | -21,495 | 0.00% | 2,293,633 |
| 2017-03-15 | 2017-03-13 | 7.257 | 329,636 | +5,374 | 0.00% | 2,392,290 |
| 2017-03-07 | 2017-03-03 | 7.053 | 324,262 | +21,495 | 0.00% | 2,286,914 |
| 2017-02-20 | 2017-02-16 | 7.499 | 302,767 | -5,374 | 0.00% | 2,270,534 |
| 2017-02-17 | 2017-02-15 | 7.388 | 308,141 | -13,113 | 0.00% | 2,276,431 |
| 2017-02-16 | 2017-02-14 | 7.108 | 321,254 | +13,113 | 0.00% | 2,283,634 |
| 2017-02-15 | 2017-02-13 | 7.071 | 308,141 | -5,374 | 0.00% | 2,178,952 |
| 2016-11-16 | 2016-11-14 | 6.290 | 313,515 | -26,869 | 0.00% | 1,971,921 |
| 2016-11-15 | 2016-11-11 | 6.364 | 340,384 | +26,869 | 0.00% | 2,166,256 |
| 2016-10-24 | 2016-10-19 | 6.457 | 313,515 | +10,748 | 0.00% | 2,024,428 |
| 2016-10-14 | 2016-10-12 | 6.457 | 302,767 | +5,374 | 0.00% | 1,955,026 |
| 2016-09-05 | 2016-09-01 | 6.606 | 297,393 | -10,748 | 0.00% | 1,964,598 |
| 2016-06-27 | 2016-06-23 | 5.694 | 308,141 | -5,374 | 0.00% | 1,754,629 |
| 2016-06-23 | 2016-06-21 | 5.638 | 313,515 | -5,374 | 0.00% | 1,767,728 |
| 2016-06-20 | 2016-06-16 | 5.508 | 318,889 | +10,748 | 0.00% | 1,756,490 |
| 2016-06-16 | 2016-06-14 | 6.385 | 308,141 | +19,866 | 0.00% | 1,967,487 |
| 2016-06-13 | 2016-06-08 | 6.584 | 288,275 | -14,076 | 0.00% | 1,897,983 |
| 2016-05-25 | 2016-05-23 | 6.027 | 302,351 | -25,137 | 0.00% | 1,822,264 |
| 2016-05-17 | 2016-05-13 | 5.928 | 327,488 | +25,137 | 0.00% | 1,941,194 |
| 2016-04-08 | 2016-04-06 | 6.126 | 302,351 | +10,054 | 0.00% | 1,852,334 |
| 2016-03-04 | 2016-03-02 | 6.107 | 292,297 | +503 | 0.00% | 1,784,925 |
| 2016-02-26 | 2016-02-24 | 5.848 | 291,794 | -1,005 | 0.00% | 1,706,400 |
| 2016-02-25 | 2016-02-23 | 5.888 | 292,799 | -3,519 | 0.00% | 1,723,926 |
| 2016-02-22 | 2016-02-18 | 5.908 | 296,318 | +1,005 | 0.00% | 1,750,539 |
| 2016-02-18 | 2016-02-16 | 5.928 | 295,313 | -1,005 | 0.00% | 1,750,476 |
| 2016-02-16 | 2016-02-12 | 5.649 | 296,318 | +4,021 | 0.00% | 1,673,916 |
| 2016-02-01 | 2016-01-28 | 5.868 | 292,297 | +1,006 | 0.00% | 1,715,156 |
| 2016-01-22 | 2016-01-20 | 5.928 | 291,291 | +10,055 | 0.00% | 1,726,635 |
| 2016-01-21 | 2016-01-19 | 6.067 | 281,236 | -15,082 | 0.00% | 1,706,192 |
| 2016-01-14 | 2016-01-12 | 6.186 | 296,318 | +13,573 | 0.00% | 1,833,056 |
| 2016-01-13 | 2016-01-11 | 6.206 | 282,745 | +1,509 | 0.00% | 1,754,716 |
| 2016-01-12 | 2016-01-08 | 6.405 | 281,236 | +3,519 | 0.00% | 1,801,292 |
| 2016-01-05 | 2015-12-31 | 6.882 | 277,717 | +1,508 | 0.00% | 1,911,331 |
| 2015-12-07 | 2015-12-03 | 6.982 | 276,209 | -2,011 | 0.00% | 1,928,423 |
| 2015-12-04 | 2015-12-02 | 7.002 | 278,220 | -1,005 | 0.00% | 1,947,997 |
| 2015-12-03 | 2015-12-01 | 6.962 | 279,225 | -1,006 | 0.00% | 1,943,925 |
| 2015-11-25 | 2015-11-23 | 7.041 | 280,231 | -2,011 | 0.00% | 1,973,225 |
| 2015-11-24 | 2015-11-20 | 7.061 | 282,242 | -1,005 | 0.00% | 1,993,000 |
| 2015-11-17 | 2015-11-13 | 6.922 | 283,247 | -5,028 | 0.00% | 1,960,658 |
| 2015-11-16 | 2015-11-12 | 7.022 | 288,275 | -10,314 | 0.00% | 2,024,133 |
| 2015-11-13 | 2015-11-11 | 6.942 | 298,589 | +5,028 | 0.00% | 2,072,796 |
| 2015-11-06 | 2015-11-04 | 7.220 | 293,561 | -10,055 | 0.00% | 2,119,641 |
| 2015-11-04 | 2015-11-02 | 7.101 | 303,616 | +10,055 | 0.00% | 2,156,007 |
| 2015-10-20 | 2015-10-16 | 7.419 | 293,561 | -10,055 | 0.00% | 2,178,033 |
| 2015-09-14 | 2015-09-10 | 6.942 | 303,616 | -15,082 | 0.00% | 2,107,693 |
| 2015-09-02 | 2015-08-31 | 7.041 | 318,698 | -5,028 | 0.00% | 2,244,088 |
| 2015-08-27 | 2015-08-25 | 7.181 | 323,726 | +15,082 | 0.00% | 2,324,567 |
| 2015-08-25 | 2015-08-21 | 7.698 | 308,644 | +1,006 | 0.00% | 2,375,889 |
| 2015-07-16 | 2015-07-14 | 8.931 | 307,638 | -10,055 | 0.00% | 2,747,537 |
| 2015-07-15 | 2015-07-13 | 9.011 | 317,693 | +25,137 | 0.00% | 2,862,616 |
| 2015-07-14 | 2015-07-10 | 8.852 | 292,556 | -2,011 | 0.00% | 2,589,562 |
| 2015-07-13 | 2015-07-09 | 8.573 | 294,567 | +7,038 | 0.00% | 2,525,333 |
| 2015-07-10 | 2015-07-08 | 8.633 | 287,529 | +5,028 | 0.00% | 2,482,154 |
| 2015-07-06 | 2015-07-02 | 10.005 | 282,501 | -7,744 | 0.00% | 2,826,476 |
| 2015-06-30 | 2015-06-26 | 10.005 | 290,245 | +25,137 | 0.00% | 2,903,956 |
| 2015-06-26 | 2015-06-24 | 11.323 | 265,108 | -1,005 | 0.00% | 3,001,744 |
| 2015-06-25 | 2015-06-23 | 11.239 | 266,113 | +13,720 | 0.00% | 2,990,968 |
| 2015-06-24 | 2015-06-22 | 10.906 | 252,393 | -529 | 0.00% | 2,752,710 |
| 2015-06-11 | 2015-06-09 | 11.073 | 252,922 | -961 | 0.00% | 2,800,594 |
| 2015-06-10 | 2015-06-08 | 11.135 | 253,883 | -7,206 | 0.00% | 2,827,088 |
| 2015-06-08 | 2015-06-04 | 10.886 | 261,089 | +960 | 0.00% | 2,842,118 |
| 2015-05-28 | 2015-05-26 | 11.260 | 260,129 | -6,678 | 0.00% | 2,929,125 |
| 2015-05-20 | 2015-05-18 | 10.657 | 266,807 | -4,324 | 0.00% | 2,843,276 |
| 2015-05-19 | 2015-05-15 | 10.740 | 271,131 | +481 | 0.00% | 2,911,929 |
| 2015-05-12 | 2015-05-08 | 10.719 | 270,650 | +480 | 0.00% | 2,901,130 |
| 2015-05-07 | 2015-05-05 | 10.657 | 270,170 | +14,414 | 0.00% | 2,879,115 |
| 2015-04-30 | 2015-04-28 | 11.552 | 255,756 | +1,921 | 0.00% | 2,954,410 |
| 2015-04-24 | 2015-04-22 | 11.385 | 253,835 | -144,135 | 0.00% | 2,889,953 |
| 2015-04-20 | 2015-04-16 | 11.489 | 397,970 | -157,107 | 0.00% | 4,572,369 |
| 2015-04-16 | 2015-04-14 | 11.115 | 555,077 | -144,135 | 0.00% | 6,169,449 |
| 2015-04-15 | 2015-04-13 | 11.344 | 699,212 | +12,972 | 0.00% | 7,931,535 |
| 2015-04-14 | 2015-04-10 | 10.449 | 686,240 | -49,966 | 0.00% | 7,170,206 |
| 2015-04-13 | 2015-04-09 | 10.220 | 736,206 | +7,206 | 0.00% | 7,523,722 |
| 2015-04-02 | 2015-03-31 | 9.325 | 729,000 | -9,609 | 0.00% | 6,797,629 |
| 2015-03-31 | 2015-03-27 | 8.992 | 738,609 | +9,609 | 0.00% | 6,641,256 |
| 2015-03-23 | 2015-03-19 | 9.262 | 729,000 | -9,609 | 0.00% | 6,752,109 |
| 2015-03-20 | 2015-03-18 | 9.200 | 738,609 | +9,609 | 0.00% | 6,794,989 |
| 2015-03-18 | 2015-03-16 | 9.137 | 729,000 | -12,011 | 0.00% | 6,661,069 |
| 2015-03-09 | 2015-03-05 | 8.804 | 741,011 | +12,011 | 0.00% | 6,524,044 |
| 2015-03-06 | 2015-03-04 | 8.950 | 729,000 | -530 | 0.00% | 6,524,510 |
| 2015-03-04 | 2015-03-02 | 9.345 | 729,530 | -24,023 | 0.00% | 6,817,755 |
| 2015-02-12 | 2015-02-10 | 8.971 | 753,553 | -9,609 | 0.00% | 6,759,942 |
| 2015-02-11 | 2015-02-09 | 8.888 | 763,162 | +9,609 | 0.00% | 6,782,605 |
| 2015-01-27 | 2015-01-23 | 9.408 | 753,553 | +48,045 | 0.00% | 7,089,313 |
| 2015-01-26 | 2015-01-22 | 9.283 | 705,508 | -6,726 | 0.00% | 6,549,207 |
| 2015-01-23 | 2015-01-21 | 9.158 | 712,234 | +961 | 0.00% | 6,522,698 |
| 2015-01-21 | 2015-01-19 | 8.700 | 711,273 | +5,765 | 0.00% | 6,188,202 |
| 2015-01-13 | 2015-01-09 | 9.241 | 705,508 | +48,045 | 0.00% | 6,519,838 |
| 2014-12-29 | 2014-12-22 | 9.012 | 657,463 | -5,285 | 0.00% | 5,925,310 |
| 2014-12-23 | 2014-12-19 | 8.679 | 662,748 | +29,308 | 0.00% | 5,752,232 |
| 2014-12-22 | 2014-12-18 | 8.617 | 633,440 | -4,805 | 0.00% | 5,458,304 |
| 2014-12-19 | 2014-12-17 | 8.617 | 638,245 | +4,805 | 0.00% | 5,499,708 |
| 2014-12-17 | 2014-12-15 | 8.513 | 633,440 | -2,402 | 0.00% | 5,392,382 |
| 2014-12-16 | 2014-12-12 | 8.554 | 635,842 | -9,609 | 0.00% | 5,439,299 |
| 2014-12-15 | 2014-12-11 | 8.534 | 645,451 | -5,285 | 0.00% | 5,508,065 |
| 2014-12-11 | 2014-12-09 | 8.638 | 650,736 | -48,526 | 0.00% | 5,620,887 |
| 2014-12-09 | 2014-12-05 | 8.596 | 699,262 | -1,921 | 0.00% | 6,010,933 |
| 2014-12-08 | 2014-12-04 | 8.659 | 701,183 | -2,403 | 0.00% | 6,071,229 |
| 2014-12-04 | 2014-12-02 | 8.471 | 703,586 | +48,045 | 0.00% | 5,960,236 |
| 2014-12-03 | 2014-12-01 | 8.138 | 655,541 | -3,843 | 0.00% | 5,334,927 |
| 2014-11-28 | 2014-11-26 | 8.097 | 659,384 | -7,207 | 0.00% | 5,338,754 |
| 2014-10-29 | 2014-10-27 | 7.451 | 666,591 | -961 | 0.00% | 4,967,002 |
| 2014-10-09 | 2014-10-07 | 7.347 | 667,552 | -96 | 0.00% | 4,904,691 |
| 2014-09-17 | 2014-09-15 | 7.493 | 667,648 | +4,804 | 0.00% | 5,002,671 |
| 2014-09-15 | 2014-09-11 | 7.597 | 662,844 | +2,403 | 0.00% | 5,035,656 |
| 2014-09-10 | 2014-09-05 | 7.784 | 660,441 | -4,805 | 0.00% | 5,141,117 |
| 2014-09-03 | 2014-09-01 | 7.472 | 665,246 | -9,609 | 0.00% | 4,970,827 |
| 2014-09-02 | 2014-08-29 | 7.493 | 674,855 | +9,609 | 0.00% | 5,056,673 |
| 2014-08-27 | 2014-08-25 | 7.680 | 665,246 | +1,922 | 0.00% | 5,109,290 |
| 2014-08-08 | 2014-08-06 | 7.618 | 663,324 | -19,218 | 0.00% | 5,053,109 |
| 2014-08-05 | 2014-08-01 | 7.618 | 682,542 | +480 | 0.00% | 5,199,509 |
| 2014-07-04 | 2014-07-02 | 7.347 | 682,062 | -4,804 | 0.00% | 5,011,301 |
| 2014-06-25 | 2014-06-23 | 7.035 | 686,866 | +961 | 0.00% | 4,832,152 |
| 2014-06-24 | 2014-06-20 | 7.222 | 685,905 | +8,648 | 0.00% | 4,953,878 |
| 2014-06-19 | 2014-06-17 | 8.337 | 677,257 | +44,897 | 0.00% | 5,646,327 |
| 2014-06-18 | 2014-06-16 | 8.337 | 632,360 | -17,944 | 0.00% | 5,272,018 |
| 2014-06-17 | 2014-06-13 | 8.382 | 650,304 | -897 | 0.00% | 5,450,611 |
| 2014-06-11 | 2014-06-09 | 8.248 | 651,201 | -4,486 | 0.00% | 5,371,032 |
| 2014-06-10 | 2014-06-06 | 8.092 | 655,687 | +4,486 | 0.00% | 5,305,718 |
| 2014-05-28 | 2014-05-26 | 8.047 | 651,201 | -8,972 | 0.00% | 5,240,385 |
| 2014-04-29 | 2014-04-25 | 7.512 | 660,173 | -4,486 | 0.00% | 4,959,394 |
| 2014-04-10 | 2014-04-08 | 7.757 | 664,659 | -898 | 0.00% | 5,156,073 |
| 2014-04-03 | 2014-04-01 | 7.691 | 665,557 | -4,486 | 0.00% | 5,118,530 |
| 2014-04-02 | 2014-03-31 | 7.668 | 670,043 | +4,486 | 0.00% | 5,138,094 |
| 2014-03-31 | 2014-03-27 | 7.468 | 665,557 | +4,486 | 0.00% | 4,970,167 |
| 2014-03-28 | 2014-03-26 | 7.356 | 661,071 | -2,243 | 0.00% | 4,862,985 |
| 2014-03-18 | 2014-03-14 | 6.933 | 663,314 | -13,458 | 0.00% | 4,598,545 |
| 2014-03-14 | 2014-03-12 | 6.955 | 676,772 | +13,458 | 0.00% | 4,706,932 |
| 2014-02-25 | 2014-02-21 | 7.245 | 663,314 | -8,972 | 0.00% | 4,805,554 |
| 2014-02-13 | 2014-02-11 | 7.245 | 672,286 | +449 | 0.00% | 4,870,554 |
| 2014-02-07 | 2014-02-05 | 7.089 | 671,837 | +4,486 | 0.00% | 4,762,467 |
| 2014-02-06 | 2014-02-04 | 7.156 | 667,351 | +4,486 | 0.00% | 4,775,296 |
| 2014-01-24 | 2014-01-22 | 7.646 | 662,865 | +90 | 0.00% | 5,068,275 |
| 2013-12-20 | 2013-12-18 | 7.958 | 662,775 | -449 | 0.00% | 5,274,427 |
| 2013-12-04 | 2013-12-02 | 8.404 | 663,224 | -4,486 | 0.00% | 5,573,686 |
| 2013-12-02 | 2013-11-28 | 8.292 | 667,710 | +8,972 | 0.00% | 5,536,965 |
| 2013-11-19 | 2013-11-15 | 8.003 | 658,738 | +4,486 | 0.00% | 5,271,669 |
| 2013-10-23 | 2013-10-21 | 8.047 | 654,252 | +449 | 0.00% | 5,264,937 |
| 2013-10-02 | 2013-09-27 | 7.980 | 653,803 | +8,972 | 0.00% | 5,217,601 |
| 2013-09-26 | 2013-09-24 | 8.025 | 644,831 | -45,757 | 0.00% | 5,174,750 |
| 2013-09-23 | 2013-09-18 | 8.025 | 690,588 | -4,486 | 0.00% | 5,541,948 |
| 2013-09-18 | 2013-09-16 | 8.025 | 695,074 | -13,458 | 0.00% | 5,577,948 |
| 2013-09-17 | 2013-09-13 | 7.869 | 708,532 | +4,486 | 0.00% | 5,575,388 |
| 2013-09-16 | 2013-09-12 | 7.980 | 704,046 | +13,458 | 0.00% | 5,618,560 |
| 2013-09-13 | 2013-09-11 | 7.869 | 690,588 | +26,916 | 0.00% | 5,434,188 |
| 2013-09-12 | 2013-09-10 | 7.936 | 663,672 | +35,888 | 0.00% | 5,266,771 |
| 2013-09-11 | 2013-09-09 | 7.802 | 627,784 | -3,589 | 0.00% | 4,898,005 |
| 2013-08-30 | 2013-08-28 | 7.200 | 631,373 | +137,720 | 0.00% | 4,546,000 |
| 2013-07-25 | 2013-07-23 | 7.289 | 493,653 | -2,243 | 0.00% | 3,598,408 |
| 2013-07-19 | 2013-07-17 | 7.066 | 495,896 | +448 | 0.00% | 3,504,215 |
| 2013-07-15 | 2013-07-11 | 7.178 | 495,448 | +898 | 0.00% | 3,556,271 |
| 2013-07-09 | 2013-07-05 | 7.000 | 494,550 | -898 | 0.00% | 3,461,631 |
| 2013-07-05 | 2013-07-03 | 6.732 | 495,448 | -8,972 | 0.00% | 3,335,385 |
| 2013-07-04 | 2013-07-02 | 6.933 | 504,420 | +898 | 0.00% | 3,496,984 |
| 2013-07-03 | 2013-06-28 | 7.111 | 503,522 | -8,972 | 0.00% | 3,580,553 |
| 2013-06-28 | 2013-06-26 | 6.977 | 512,494 | +8,972 | 0.00% | 3,575,807 |
| 2013-06-26 | 2013-06-24 | 6.665 | 503,522 | +4,486 | 0.00% | 3,356,067 |
| 2013-06-25 | 2013-06-21 | 6.844 | 499,036 | +4,486 | 0.00% | 3,415,161 |
| 2013-06-24 | 2013-06-20 | 6.866 | 494,550 | +2,243 | 0.00% | 3,395,485 |
| 2013-06-07 | 2013-06-05 | 8.706 | 492,307 | +29,667 | 0.00% | 4,285,844 |
| 2013-05-14 | 2013-05-10 | 9.061 | 462,640 | -8,431 | 0.00% | 4,192,189 |
| 2013-04-30 | 2013-04-26 | 8.492 | 471,071 | -63,235 | 0.00% | 4,000,402 |
| 2013-04-26 | 2013-04-24 | 8.326 | 534,306 | -464 | 0.00% | 4,448,683 |
| 2013-04-23 | 2013-04-19 | 8.350 | 534,770 | +21,079 | 0.00% | 4,465,232 |
| 2013-04-02 | 2013-03-27 | 8.587 | 513,691 | -8,432 | 0.00% | 4,411,079 |
| 2013-03-28 | 2013-03-26 | 8.421 | 522,123 | +8,432 | 0.00% | 4,396,787 |
| 2013-03-15 | 2013-03-13 | 8.445 | 513,691 | +21,078 | 0.00% | 4,337,967 |
| 2013-02-25 | 2013-02-21 | 8.801 | 492,613 | +21,078 | 0.00% | 4,335,249 |
| 2013-02-21 | 2013-02-19 | 8.824 | 471,535 | +2,108 | 0.00% | 4,160,937 |
| 2013-02-08 | 2013-02-06 | 8.990 | 469,427 | -1,265 | 0.00% | 4,220,283 |
| 2013-02-07 | 2013-02-05 | 8.990 | 470,692 | +4,216 | 0.00% | 4,231,656 |
| 2013-01-23 | 2013-01-21 | 8.895 | 466,476 | +219,214 | 0.00% | 4,149,491 |
| 2013-01-16 | 2013-01-14 | 8.777 | 247,262 | -3,372 | 0.00% | 2,170,168 |
| 2013-01-14 | 2013-01-10 | 8.658 | 250,634 | -8,431 | 0.00% | 2,170,037 |
| 2013-01-09 | 2013-01-07 | 8.587 | 259,065 | +7,588 | 0.00% | 2,224,598 |
| 2013-01-08 | 2013-01-04 | 8.587 | 251,477 | +4,215 | 0.00% | 2,159,440 |
| 2013-01-04 | 2013-01-02 | 8.492 | 247,262 | -12,647 | 0.00% | 2,099,784 |
| 2012-12-27 | 2012-12-20 | 8.207 | 259,909 | -42,156 | 0.00% | 2,133,201 |
| 2012-12-21 | 2012-12-19 | 8.255 | 302,065 | +42,156 | 0.00% | 2,493,526 |
| 2012-12-19 | 2012-12-17 | 8.231 | 259,909 | +4,216 | 0.00% | 2,139,366 |
| 2012-12-18 | 2012-12-14 | 8.207 | 255,693 | +3,373 | 0.00% | 2,098,598 |
| 2012-12-17 | 2012-12-13 | 8.113 | 252,320 | +4,215 | 0.00% | 2,046,973 |
| 2012-12-13 | 2012-12-11 | 7.947 | 248,105 | -421,566 | 0.00% | 1,971,581 |
| 2012-12-10 | 2012-12-06 | 7.828 | 669,671 | +421,566 | 0.00% | 5,242,153 |
| 2012-12-07 | 2012-12-05 | 7.828 | 248,105 | -4,215 | 0.00% | 1,942,154 |
| 2012-12-06 | 2012-12-04 | 7.686 | 252,320 | -2,108 | 0.00% | 1,939,237 |
| 2012-12-04 | 2012-11-30 | 7.757 | 254,428 | -8,432 | 0.00% | 1,973,545 |
| 2012-11-06 | 2012-11-02 | 7.709 | 262,860 | +4,216 | 0.00% | 2,026,479 |
| 2012-10-30 | 2012-10-26 | 7.448 | 258,644 | -4,216 | 0.00% | 1,926,488 |
| 2012-10-29 | 2012-10-25 | 7.472 | 262,860 | +4,216 | 0.00% | 1,964,126 |
| 2012-10-15 | 2012-10-11 | 7.211 | 258,644 | -37,941 | 0.00% | 1,865,135 |
| 2012-10-10 | 2012-10-08 | 6.879 | 296,585 | +4,216 | 0.00% | 2,040,241 |
| 2012-09-11 | 2012-09-07 | 6.808 | 292,369 | +18,970 | 0.00% | 1,990,433 |
| 2012-09-07 | 2012-09-05 | 6.547 | 273,399 | +2,108 | 0.00% | 1,789,948 |
| 2012-08-13 | 2012-08-09 | 7.116 | 271,291 | -4,216 | 0.00% | 1,930,594 |
| 2012-08-08 | 2012-08-06 | 7.093 | 275,507 | -843 | 0.00% | 1,954,061 |
| 2012-08-01 | 2012-07-30 | 6.927 | 276,350 | -1,686 | 0.00% | 1,914,153 |
| 2012-07-16 | 2012-07-12 | 6.571 | 278,036 | +1,686 | 0.00% | 1,826,901 |
| 2012-07-05 | 2012-07-03 | 7.021 | 276,350 | +4,216 | 0.00% | 1,940,374 |
| 2012-06-12 | 2012-06-08 | 6.547 | 272,134 | -4,647 | 0.00% | 1,781,666 |
| 2012-06-06 | 2012-06-04 | 7.448 | 276,781 | +17,612 | 0.00% | 2,061,446 |
| 2012-05-28 | 2012-05-24 | 7.195 | 259,169 | +15,790 | 0.00% | 1,864,617 |
| 2012-05-18 | 2012-05-16 | 7.321 | 243,379 | +789 | 0.00% | 1,781,842 |
| 2012-05-11 | 2012-05-09 | 7.651 | 242,590 | +3,948 | 0.00% | 1,855,958 |
| 2012-02-14 | 2012-02-10 | 8.284 | 238,642 | -11,843 | 0.00% | 1,976,892 |
| 2012-01-13 | 2012-01-11 | 7.701 | 250,485 | -7,894 | 0.00% | 1,929,051 |
| 2011-12-29 | 2011-12-23 | 7.397 | 258,379 | -41,843 | 0.00% | 1,911,298 |
| 2011-12-28 | 2011-12-22 | 7.271 | 300,222 | +22,106 | 0.00% | 2,182,794 |
| 2011-12-21 | 2011-12-19 | 7.119 | 278,116 | -31,580 | 0.00% | 1,979,797 |
| 2011-12-20 | 2011-12-16 | 7.245 | 309,696 | +23,685 | 0.00% | 2,243,830 |
| 2011-12-19 | 2011-12-15 | 6.992 | 286,011 | -5,527 | 0.00% | 1,999,770 |
| 2011-12-16 | 2011-12-14 | 7.119 | 291,538 | +13,422 | 0.00% | 2,075,343 |
| 2011-12-07 | 2011-12-05 | 7.119 | 278,116 | -3,948 | 0.00% | 1,979,797 |
| 2011-11-30 | 2011-11-28 | 6.131 | 282,064 | +3,948 | 0.00% | 1,729,224 |
| 2011-11-21 | 2011-11-17 | 6.688 | 278,116 | -11,843 | 0.00% | 1,860,022 |
| 2011-11-18 | 2011-11-16 | 6.865 | 289,959 | -5,921 | 0.00% | 1,990,647 |
| 2011-11-17 | 2011-11-15 | 7.017 | 295,880 | +17,764 | 0.00% | 2,076,269 |
| 2011-11-16 | 2011-11-14 | 6.992 | 278,116 | -17,764 | 0.00% | 1,944,569 |
| 2011-11-15 | 2011-11-11 | 6.840 | 295,880 | +17,764 | 0.00% | 2,023,800 |
| 2011-11-08 | 2011-11-04 | 6.992 | 278,116 | -15,790 | 0.00% | 1,944,569 |
| 2011-11-02 | 2011-10-31 | 7.144 | 293,906 | +3,947 | 0.00% | 2,099,645 |
| 2011-11-01 | 2011-10-28 | 7.220 | 289,959 | -63,158 | 0.00% | 2,093,484 |
| 2011-10-31 | 2011-10-27 | 7.245 | 353,117 | +75,001 | 0.00% | 2,558,427 |
| 2011-10-14 | 2011-10-12 | 6.815 | 278,116 | -11,843 | 0.00% | 1,895,250 |
| 2011-10-13 | 2011-10-11 | 6.713 | 289,959 | +11,843 | 0.00% | 1,946,573 |
| 2011-10-11 | 2011-10-07 | 6.105 | 278,116 | +19,737 | 0.00% | 1,697,975 |
| 2011-10-07 | 2011-10-04 | 5.599 | 258,379 | +19,737 | 0.00% | 1,446,564 |
| 2011-09-26 | 2011-09-22 | 6.637 | 238,642 | +3,947 | 0.00% | 1,583,932 |
| 2011-09-22 | 2011-09-20 | 7.195 | 234,695 | -3,947 | 0.00% | 1,688,537 |
| 2011-09-20 | 2011-09-16 | 7.397 | 238,642 | -7,895 | 0.00% | 1,765,298 |
| 2011-09-16 | 2011-09-14 | 7.347 | 246,537 | +7,895 | 0.00% | 1,811,208 |
| 2011-09-15 | 2011-09-12 | 7.347 | 238,642 | +7,894 | 0.00% | 1,753,207 |
| 2011-09-09 | 2011-09-07 | 7.727 | 230,748 | -3,947 | 0.00% | 1,782,896 |
| 2011-09-08 | 2011-09-06 | 7.625 | 234,695 | +3,947 | 0.00% | 1,789,611 |
| 2011-09-01 | 2011-08-30 | 8.031 | 230,748 | +436 | 0.00% | 1,853,043 |
| 2011-08-10 | 2011-08-08 | 8.132 | 230,312 | -7,895 | 0.00% | 1,872,880 |
| 2011-08-02 | 2011-07-29 | 9.095 | 238,207 | -39,474 | 0.00% | 2,166,393 |
| 2011-07-21 | 2011-07-19 | 8.943 | 277,681 | -3,947 | 0.00% | 2,483,186 |
| 2011-07-19 | 2011-07-15 | 8.917 | 281,628 | +7,895 | 0.00% | 2,511,347 |
| 2011-07-18 | 2011-07-14 | 8.993 | 273,733 | +3,947 | 0.00% | 2,461,749 |
| 2011-06-29 | 2011-06-27 | 9.703 | 269,786 | -434 | 0.00% | 2,617,619 |
| 2011-06-14 | 2011-06-10 | 9.905 | 270,220 | +35,527 | 0.00% | 2,676,594 |
| 2011-06-08 | 2011-06-03 | 10.235 | 234,693 | +1,579 | 0.00% | 2,401,982 |
| 2011-06-02 | 2011-05-31 | 11.381 | 233,114 | +9,476 | 0.00% | 2,653,128 |
| 2011-05-17 | 2011-05-13 | 11.196 | 223,638 | +3,787 | 0.00% | 2,503,941 |
| 2011-04-07 | 2011-04-04 | 11.672 | 219,851 | +3,787 | 0.00% | 2,566,039 |
| 2011-04-06 | 2011-04-01 | 11.540 | 216,064 | -3,787 | 0.00% | 2,493,311 |
| 2011-04-04 | 2011-03-31 | 11.434 | 219,851 | -3,787 | 0.00% | 2,513,790 |
| 2011-03-31 | 2011-03-29 | 11.223 | 223,638 | -2,272 | 0.00% | 2,509,846 |
| 2011-03-24 | 2011-03-22 | 10.906 | 225,910 | +3,787 | 0.00% | 2,463,758 |
| 2011-03-21 | 2011-03-17 | 10.642 | 222,123 | -2,272 | 0.00% | 2,363,802 |
| 2011-03-16 | 2011-03-14 | 11.012 | 224,395 | +37,869 | 0.00% | 2,470,938 |
| 2011-03-03 | 2011-03-01 | 10.880 | 186,526 | +4,545 | 0.00% | 2,029,314 |
| 2011-03-02 | 2011-02-28 | 10.853 | 181,981 | -11,361 | 0.00% | 1,975,061 |
| 2011-02-15 | 2011-02-11 | 10.299 | 193,342 | -9,467 | 0.00% | 1,991,147 |
| 2011-02-14 | 2011-02-10 | 10.325 | 202,809 | +20,828 | 0.00% | 2,093,999 |
| 2011-02-11 | 2011-02-09 | 10.457 | 181,981 | +2,272 | 0.00% | 1,902,978 |
| 2011-02-09 | 2011-02-07 | 10.668 | 179,709 | +757 | 0.00% | 1,917,184 |
| 2011-02-07 | 2011-01-31 | 10.695 | 178,952 | -757 | 0.00% | 1,913,834 |
| 2011-01-14 | 2011-01-12 | 11.170 | 179,709 | -11,361 | 0.00% | 2,007,349 |
| 2010-12-13 | 2010-12-09 | 10.853 | 191,070 | +10,055 | 0.00% | 2,073,705 |
| 2010-12-10 | 2010-12-08 | 10.853 | 181,015 | +11,360 | 0.00% | 1,964,577 |
| 2010-11-26 | 2010-11-24 | 10.906 | 169,655 | -1,893 | 0.00% | 1,850,245 |
| 2010-11-25 | 2010-11-23 | 10.827 | 171,548 | +3,787 | 0.00% | 1,857,300 |
| 2010-11-22 | 2010-11-18 | 11.540 | 167,761 | +11,361 | 0.00% | 1,935,909 |
| 2010-11-09 | 2010-11-05 | 12.807 | 156,400 | -3,787 | 0.00% | 2,003,047 |
| 2010-11-05 | 2010-11-03 | 13.659 | 160,187 | +4,766 | 0.00% | 2,187,984 |
| 2010-11-04 | 2010-11-02 | 13.356 | 155,421 | -2,178 | 0.00% | 2,075,805 |
| 2010-11-03 | 2010-11-01 | 13.191 | 157,599 | -16,341 | 0.00% | 2,078,855 |
| 2010-11-02 | 2010-10-29 | 12.778 | 173,940 | -14,526 | 0.00% | 2,222,555 |
| 2010-10-26 | 2010-10-22 | 12.392 | 188,466 | -1,815 | 0.00% | 2,335,504 |
| 2010-10-25 | 2010-10-21 | 12.640 | 190,281 | -1,816 | 0.00% | 2,405,156 |
| 2010-10-20 | 2010-10-18 | 12.447 | 192,097 | +7,263 | 0.00% | 2,391,080 |
| 2010-10-19 | 2010-10-15 | 12.585 | 184,834 | -8,352 | 0.00% | 2,326,126 |
| 2010-10-18 | 2010-10-14 | 12.365 | 193,186 | -14,163 | 0.00% | 2,388,675 |
| 2010-10-13 | 2010-10-11 | 11.704 | 207,349 | -3,631 | 0.00% | 2,426,756 |
| 2010-10-12 | 2010-10-08 | 11.649 | 210,980 | -3,631 | 0.00% | 2,457,632 |
| 2010-10-08 | 2010-10-06 | 11.786 | 214,611 | -14,525 | 0.00% | 2,529,478 |
| 2010-09-16 | 2010-09-14 | 11.263 | 229,136 | -364 | 0.00% | 2,580,785 |
| 2010-09-15 | 2010-09-13 | 11.263 | 229,500 | -7,262 | 0.00% | 2,584,885 |
| 2010-09-06 | 2010-09-02 | 10.850 | 236,762 | -3,632 | 0.00% | 2,568,877 |
| 2010-08-26 | 2010-08-24 | 10.960 | 240,394 | +3,632 | 0.00% | 2,634,765 |
| 2010-08-25 | 2010-08-23 | 11.043 | 236,762 | +3,631 | 0.00% | 2,614,517 |
| 2010-08-10 | 2010-08-06 | 11.649 | 233,131 | -1,452 | 0.00% | 2,715,661 |
| 2010-08-04 | 2010-08-02 | 11.566 | 234,583 | +363 | 0.00% | 2,713,195 |
| 2010-07-28 | 2010-07-26 | 11.373 | 234,220 | -14,526 | 0.00% | 2,663,846 |
| 2010-07-22 | 2010-07-20 | 11.153 | 248,746 | -363 | 0.00% | 2,774,254 |
| 2010-07-16 | 2010-07-14 | 11.401 | 249,109 | -3,631 | 0.00% | 2,840,043 |
| 2010-07-08 | 2010-07-06 | 10.988 | 252,740 | -363 | 0.00% | 2,777,039 |
| 2010-07-07 | 2010-07-05 | 10.795 | 253,103 | -5,084 | 0.00% | 2,732,238 |
| 2010-06-30 | 2010-06-28 | 11.208 | 258,187 | -7,263 | 0.00% | 2,893,769 |
| 2010-06-23 | 2010-06-21 | 11.263 | 265,450 | -363 | 0.00% | 2,989,793 |
| 2010-06-22 | 2010-06-18 | 10.878 | 265,813 | -3,631 | 0.00% | 2,891,402 |
| 2010-06-03 | 2010-06-01 | 10.547 | 269,444 | -3,631 | 0.00% | 2,841,858 |
| 2010-05-31 | 2010-05-27 | 10.575 | 273,075 | +1,815 | 0.00% | 2,887,675 |
| 2010-05-27 | 2010-05-25 | 11.133 | 271,260 | +10,926 | 0.00% | 3,020,005 |
| 2010-05-24 | 2010-05-19 | 11.305 | 260,334 | +1,743 | 0.00% | 2,943,183 |
| 2010-05-18 | 2010-05-14 | 11.478 | 258,591 | -17,425 | 0.00% | 2,967,998 |
| 2010-05-14 | 2010-05-12 | 11.305 | 276,016 | +3,485 | 0.00% | 3,120,475 |
| 2010-05-11 | 2010-05-07 | 11.219 | 272,531 | +3,485 | 0.00% | 3,057,615 |
| 2010-05-10 | 2010-05-06 | 11.305 | 269,046 | +1,742 | 0.00% | 3,041,676 |
| 2010-05-07 | 2010-05-05 | 11.277 | 267,304 | +10,455 | 0.00% | 3,014,312 |
| 2010-05-06 | 2010-05-04 | 11.506 | 256,849 | -1,742 | 0.00% | 2,955,374 |
| 2010-05-05 | 2010-05-03 | 11.506 | 258,591 | +4,530 | 0.00% | 2,975,418 |
| 2010-05-04 | 2010-04-30 | 11.707 | 254,061 | -1,045 | 0.00% | 2,974,325 |
| 2010-05-03 | 2010-04-29 | 11.449 | 255,106 | +13,940 | 0.00% | 2,920,679 |
| 2010-04-30 | 2010-04-28 | 11.506 | 241,166 | -13,940 | 0.00% | 2,774,921 |
| 2010-04-29 | 2010-04-27 | 11.592 | 255,106 | +17,425 | 0.00% | 2,957,279 |
| 2010-04-27 | 2010-04-23 | 11.621 | 237,681 | +5,228 | 0.00% | 2,762,102 |
| 2010-04-22 | 2010-04-20 | 11.793 | 232,453 | -2,440 | 0.00% | 2,741,367 |
| 2010-04-21 | 2010-04-19 | 11.678 | 234,893 | +2,440 | 0.00% | 2,743,182 |
| 2010-04-20 | 2010-04-16 | 11.621 | 232,453 | +3,485 | 0.00% | 2,701,347 |
| 2010-04-16 | 2010-04-14 | 12.166 | 228,968 | +3,485 | 0.00% | 2,785,678 |
| 2010-04-15 | 2010-04-13 | 12.281 | 225,483 | -8,016 | 0.00% | 2,769,158 |
| 2010-04-14 | 2010-04-12 | 12.539 | 233,499 | +21,956 | 0.00% | 2,927,903 |
| 2010-04-13 | 2010-04-09 | 12.568 | 211,543 | -6,970 | 0.00% | 2,658,661 |
| 2010-04-09 | 2010-04-07 | 12.453 | 218,513 | -3,485 | 0.00% | 2,721,180 |
| 2010-04-07 | 2010-03-31 | 11.879 | 221,998 | -1,394 | 0.00% | 2,637,179 |
| 2010-04-01 | 2010-03-30 | 11.822 | 223,392 | -3,485 | 0.00% | 2,640,919 |
| 2010-03-25 | 2010-03-23 | 11.592 | 226,877 | -1,743 | 0.00% | 2,630,038 |
| 2010-03-10 | 2010-03-08 | 11.564 | 228,620 | -9,758 | 0.00% | 2,643,684 |
| 2010-03-08 | 2010-03-04 | 11.162 | 238,378 | +3,485 | 0.00% | 2,660,762 |
| 2010-03-05 | 2010-03-03 | 11.564 | 234,893 | -5,924 | 0.00% | 2,716,222 |
| 2010-03-04 | 2010-03-02 | 11.535 | 240,817 | -3,137 | 0.00% | 2,777,815 |
| 2010-03-03 | 2010-03-01 | 11.248 | 243,954 | -6,970 | 0.00% | 2,744,001 |
| 2010-02-19 | 2010-02-17 | 11.133 | 250,924 | -3,485 | 0.00% | 2,793,599 |
| 2010-02-12 | 2010-02-10 | 10.732 | 254,409 | -2,440 | 0.00% | 2,730,199 |
| 2010-02-10 | 2010-02-08 | 10.301 | 256,849 | +5,925 | 0.00% | 2,645,834 |
| 2010-02-02 | 2010-01-29 | 10.760 | 250,924 | +697 | 0.00% | 2,699,999 |
| 2010-01-26 | 2010-01-22 | 11.162 | 250,227 | +5,228 | 0.00% | 2,793,020 |
| 2010-01-25 | 2010-01-21 | 11.105 | 244,999 | +1,742 | 0.00% | 2,720,605 |
| 2010-01-22 | 2010-01-20 | 11.334 | 243,257 | +3,137 | 0.00% | 2,757,101 |
| 2010-01-21 | 2010-01-19 | 11.736 | 240,120 | +3,485 | 0.00% | 2,818,006 |
| 2010-01-20 | 2010-01-18 | 11.277 | 236,635 | +1,742 | 0.00% | 2,668,466 |
| 2010-01-19 | 2010-01-15 | 11.449 | 234,893 | +1,743 | 0.00% | 2,689,262 |
| 2010-01-18 | 2010-01-14 | 11.334 | 233,150 | +6,970 | 0.00% | 2,642,547 |
| 2010-01-15 | 2010-01-13 | 11.449 | 226,180 | +8,712 | 0.00% | 2,589,508 |
| 2010-01-07 | 2010-01-05 | 12.396 | 217,468 | -9,409 | 0.00% | 2,695,686 |
| 2009-12-29 | 2009-12-24 | 12.051 | 226,877 | -20,911 | 0.00% | 2,734,198 |
| 2009-12-28 | 2009-12-22 | 11.736 | 247,788 | +20,911 | 0.00% | 2,907,996 |
| 2009-12-21 | 2009-12-17 | 11.592 | 226,877 | +3,485 | 0.00% | 2,630,038 |
| 2009-12-18 | 2009-12-16 | 11.765 | 223,392 | +1,742 | 0.00% | 2,628,099 |
| 2009-12-11 | 2009-12-09 | 12.252 | 221,650 | +6,971 | 0.00% | 2,715,725 |
| 2009-12-02 | 2009-11-30 | 12.539 | 214,679 | +1,742 | 0.00% | 2,691,914 |
| 2009-12-01 | 2009-11-27 | 11.851 | 212,937 | +9,061 | 0.00% | 2,523,431 |
| 2009-11-30 | 2009-11-26 | 12.482 | 203,876 | +2,091 | 0.00% | 2,544,753 |
| 2009-11-27 | 2009-11-25 | 12.855 | 201,785 | +3,485 | 0.00% | 2,593,923 |
| 2009-11-26 | 2009-11-24 | 13.257 | 198,300 | +8,713 | 0.00% | 2,628,784 |
| 2009-11-23 | 2009-11-19 | 13.572 | 189,587 | +3,485 | 0.00% | 2,573,119 |
| 2009-11-17 | 2009-11-13 | 13.859 | 186,102 | -697 | 0.00% | 2,579,220 |
| 2009-11-13 | 2009-11-11 | 13.744 | 186,799 | +3,485 | 0.00% | 2,567,440 |
| 2009-11-12 | 2009-11-10 | 13.687 | 183,314 | -23,698 | 0.00% | 2,509,021 |
| 2009-11-10 | 2009-11-06 | 13.199 | 207,012 | +3,485 | 0.00% | 2,732,395 |
| 2009-11-04 | 2009-11-02 | 12.970 | 203,527 | +17,425 | 0.00% | 2,639,676 |
| 2009-11-03 | 2009-10-30 | 13.142 | 186,102 | -10,455 | 0.00% | 2,445,720 |
| 2009-11-02 | 2009-10-29 | 12.424 | 196,557 | +6,970 | 0.00% | 2,442,118 |
| 2009-10-30 | 2009-10-28 | 12.769 | 189,587 | +3,485 | 0.00% | 2,420,799 |
| 2009-10-29 | 2009-10-27 | 13.084 | 186,102 | -349 | 0.00% | 2,435,040 |
| 2009-10-22 | 2009-10-20 | 13.027 | 186,451 | -14,985 | 0.00% | 2,428,906 |
| 2009-10-20 | 2009-10-16 | 12.683 | 201,436 | +697 | 0.00% | 2,554,757 |
| 2009-10-19 | 2009-10-15 | 12.912 | 200,739 | -24,744 | 0.00% | 2,591,997 |
| 2009-10-16 | 2009-10-14 | 12.683 | 225,483 | -349 | 0.00% | 2,859,738 |
| 2009-10-15 | 2009-10-13 | 12.453 | 225,832 | -3,485 | 0.00% | 2,812,324 |
| 2009-10-13 | 2009-10-09 | 12.310 | 229,317 | -3,485 | 0.00% | 2,822,824 |
| 2009-10-12 | 2009-10-08 | 12.453 | 232,802 | -6,970 | 0.00% | 2,899,123 |
| 2009-10-09 | 2009-10-07 | 12.310 | 239,772 | -41,821 | 0.00% | 2,951,522 |
| 2009-10-08 | 2009-10-06 | 11.908 | 281,593 | -27,880 | 0.00% | 3,353,205 |
| 2009-10-06 | 2009-10-02 | 11.363 | 309,473 | +20,910 | 0.00% | 3,516,480 |
| 2009-09-29 | 2009-09-25 | 11.793 | 288,563 | +20,911 | 0.00% | 3,403,084 |
| 2009-09-28 | 2009-09-24 | 11.793 | 267,652 | +43,563 | 0.00% | 3,156,476 |
| 2009-09-22 | 2009-09-18 | 12.711 | 224,089 | -349 | 0.00% | 2,848,488 |
| 2009-09-18 | 2009-09-16 | 12.625 | 224,438 | -3,485 | 0.00% | 2,833,605 |
| 2009-09-11 | 2009-09-09 | 11.908 | 227,923 | -7,318 | 0.00% | 2,714,104 |
| 2009-09-10 | 2009-09-08 | 12.023 | 235,241 | +8,364 | 0.00% | 2,828,246 |
| 2009-09-09 | 2009-09-07 | 11.765 | 226,877 | +348 | 0.00% | 2,669,098 |
| 2009-09-08 | 2009-09-04 | 11.334 | 226,529 | -13,940 | 0.00% | 2,567,504 |
| 2009-09-07 | 2009-09-03 | 10.932 | 240,469 | -348 | 0.00% | 2,628,901 |
| 2009-08-26 | 2009-08-24 | 11.105 | 240,817 | +3,485 | 0.00% | 2,674,166 |
| 2009-08-24 | 2009-08-20 | 10.875 | 237,332 | -3,485 | 0.00% | 2,580,986 |
| 2009-08-19 | 2009-08-17 | 10.674 | 240,817 | +6,970 | 0.00% | 2,570,516 |
| 2009-08-18 | 2009-08-14 | 11.105 | 233,847 | -3,137 | 0.00% | 2,596,767 |
| 2009-08-14 | 2009-08-12 | 10.674 | 236,984 | +3,485 | 0.00% | 2,529,602 |
| 2009-08-05 | 2009-08-03 | 11.191 | 233,499 | -348 | 0.00% | 2,613,003 |
| 2009-08-03 | 2009-07-30 | 11.018 | 233,847 | +3,485 | 0.00% | 2,576,637 |
| 2009-07-30 | 2009-07-28 | 11.391 | 230,362 | -3,485 | 0.00% | 2,624,167 |
| 2009-07-29 | 2009-07-27 | 11.219 | 233,847 | -3,485 | 0.00% | 2,623,607 |
| 2009-07-28 | 2009-07-24 | 11.018 | 237,332 | -3,485 | 0.00% | 2,615,036 |
| 2009-07-27 | 2009-07-23 | 10.875 | 240,817 | +3,485 | 0.00% | 2,618,886 |
| 2009-07-23 | 2009-07-21 | 10.703 | 237,332 | -1,743 | 0.00% | 2,540,126 |
| 2009-07-22 | 2009-07-20 | 10.789 | 239,075 | -6,970 | 0.00% | 2,579,361 |
| 2009-07-17 | 2009-07-15 | 10.272 | 246,045 | -174,253 | 0.00% | 2,527,480 |
| 2009-07-15 | 2009-07-13 | 9.813 | 420,298 | +59,246 | 0.00% | 4,124,522 |
| 2009-07-14 | 2009-07-10 | 10.100 | 361,052 | +1,743 | 0.00% | 3,646,722 |
| 2009-07-09 | 2009-07-07 | 10.215 | 359,309 | -118,492 | 0.00% | 3,670,357 |
| 2009-07-07 | 2009-07-03 | 10.617 | 477,801 | +24,395 | 0.00% | 5,072,698 |
| 2009-07-06 | 2009-07-02 | 10.674 | 453,406 | +198,648 | 0.00% | 4,839,722 |
| 2009-07-03 | 2009-06-30 | 10.588 | 254,758 | -111,521 | 0.00% | 2,697,394 |
| 2009-07-02 | 2009-06-29 | 10.559 | 366,279 | +115,006 | 0.00% | 3,867,676 |
| 2009-06-30 | 2009-06-26 | 10.502 | 251,273 | -34,850 | 0.00% | 2,638,865 |
| 2009-06-29 | 2009-06-25 | 10.301 | 286,123 | -128,947 | 0.00% | 2,947,389 |
| 2009-06-26 | 2009-06-24 | 9.928 | 415,070 | +34,850 | 0.00% | 4,120,858 |
| 2009-06-24 | 2009-06-22 | 10.215 | 380,220 | +87,127 | 0.00% | 3,883,964 |
| 2009-06-23 | 2009-06-19 | 10.014 | 293,093 | +348 | 0.00% | 2,935,088 |
| 2009-06-19 | 2009-06-17 | 11.229 | 292,745 | -3,485 | 0.00% | 3,287,289 |
| 2009-06-18 | 2009-06-16 | 11.140 | 296,230 | +45,099 | 0.00% | 3,299,882 |
| 2009-06-17 | 2009-06-15 | 11.020 | 251,131 | -670 | 0.00% | 2,767,498 |
| 2009-06-16 | 2009-06-12 | 11.110 | 251,801 | +6,697 | 0.00% | 2,797,441 |
| 2009-06-10 | 2009-06-08 | 10.512 | 245,104 | +3,348 | 0.00% | 2,576,639 |
| 2009-06-09 | 2009-06-05 | 10.632 | 241,756 | -3,348 | 0.00% | 2,570,324 |
| 2009-06-08 | 2009-06-04 | 10.333 | 245,104 | +3,348 | 0.00% | 2,532,719 |
| 2009-06-05 | 2009-06-03 | 10.423 | 241,756 | -3,348 | 0.00% | 2,519,784 |
| 2009-06-04 | 2009-06-02 | 10.214 | 245,104 | +3,348 | 0.00% | 2,503,439 |
| 2009-06-01 | 2009-05-27 | 9.646 | 241,756 | -66,298 | 0.00% | 2,332,063 |
| 2009-05-29 | 2009-05-26 | 8.810 | 308,054 | +43,529 | 0.00% | 2,713,997 |
| 2009-05-21 | 2009-05-19 | 8.870 | 264,525 | +10,045 | 0.00% | 2,346,301 |
| 2009-05-06 | 2009-05-04 | 8.930 | 254,480 | -3,348 | 0.00% | 2,272,403 |
| 2009-04-24 | 2009-04-22 | 8.422 | 257,828 | +3,014 | 0.00% | 2,171,400 |
| 2009-04-21 | 2009-04-17 | 8.392 | 254,814 | -16,743 | 0.00% | 2,138,406 |
| 2009-04-20 | 2009-04-16 | 8.541 | 271,557 | +335 | 0.00% | 2,319,464 |
| 2009-04-17 | 2009-04-15 | 8.721 | 271,222 | -13,393 | 0.00% | 2,365,203 |
| 2009-04-16 | 2009-04-14 | 8.810 | 284,615 | +3,348 | 0.00% | 2,507,497 |
| 2009-04-15 | 2009-04-09 | 8.422 | 281,267 | -3,348 | 0.00% | 2,368,800 |
| 2009-04-14 | 2009-04-08 | 8.064 | 284,615 | +3,348 | 0.00% | 2,294,997 |
| 2009-04-07 | 2009-04-03 | 7.825 | 281,267 | +335 | 0.00% | 2,200,800 |
| 2009-04-06 | 2009-04-02 | 7.974 | 280,932 | -3,349 | 0.00% | 2,240,129 |
| 2009-04-01 | 2009-03-30 | 7.377 | 284,281 | +3,349 | 0.00% | 2,097,033 |
| 2009-03-30 | 2009-03-26 | 7.795 | 280,932 | +13,394 | 0.00% | 2,189,789 |
| 2009-03-19 | 2009-03-17 | 6.959 | 267,538 | -16,743 | 0.00% | 1,861,667 |
| 2009-03-13 | 2009-03-11 | 6.570 | 284,281 | -1,339 | 0.00% | 1,867,803 |
| 2009-03-11 | 2009-03-09 | 6.481 | 285,620 | +1,339 | 0.00% | 1,851,011 |
| 2009-03-10 | 2009-03-06 | 6.600 | 284,281 | -1,004 | 0.00% | 1,876,293 |
| 2009-03-06 | 2009-03-04 | 6.451 | 285,285 | -3,348 | 0.00% | 1,840,320 |
| 2009-03-05 | 2009-03-03 | 6.242 | 288,633 | -1,005 | 0.00% | 1,801,577 |
| 2009-03-03 | 2009-02-27 | 6.481 | 289,638 | -66,968 | 0.00% | 1,877,050 |
| 2009-02-27 | 2009-02-25 | 6.361 | 356,606 | -1,005 | 0.00% | 2,268,448 |
| 2009-02-23 | 2009-02-19 | 6.451 | 357,611 | -1,004 | 0.00% | 2,306,881 |
| 2009-02-20 | 2009-02-18 | 6.391 | 358,615 | -16,742 | 0.00% | 2,291,938 |
| 2009-02-19 | 2009-02-17 | 6.212 | 375,357 | +16,742 | 0.00% | 2,331,677 |
| 2009-02-17 | 2009-02-13 | 6.451 | 358,615 | -66,969 | 0.00% | 2,313,358 |
| 2009-02-10 | 2009-02-06 | 6.511 | 425,584 | -6,697 | 0.00% | 2,770,782 |
| 2009-02-09 | 2009-02-05 | 6.391 | 432,281 | -10,045 | 0.00% | 2,762,743 |
| 2009-02-06 | 2009-02-04 | 6.152 | 442,326 | +3,349 | 0.00% | 2,721,261 |
| 2009-02-05 | 2009-02-03 | 6.003 | 438,977 | -20,091 | 0.00% | 2,635,108 |
| 2009-02-04 | 2009-02-02 | 5.943 | 459,068 | -3,683 | 0.00% | 2,728,291 |
| 2009-02-02 | 2009-01-29 | 6.033 | 462,751 | -11,720 | 0.00% | 2,791,639 |
| 2009-01-30 | 2009-01-23 | 5.734 | 474,471 | -9,040 | 0.00% | 2,720,642 |
| 2009-01-23 | 2009-01-21 | 5.644 | 483,511 | +6,697 | 0.00% | 2,729,158 |
| 2009-01-20 | 2009-01-16 | 6.092 | 476,814 | +33,484 | 0.00% | 2,904,957 |
| 2009-01-19 | 2009-01-15 | 5.824 | 443,330 | +16,742 | 0.00% | 2,581,798 |
| 2009-01-16 | 2009-01-14 | 5.674 | 426,588 | +6,697 | 0.00% | 2,420,599 |
| 2009-01-14 | 2009-01-12 | 5.495 | 419,891 | +8,371 | 0.00% | 2,307,358 |
| 2009-01-12 | 2009-01-08 | 5.854 | 411,520 | +33,484 | 0.00% | 2,408,838 |
| 2009-01-09 | 2009-01-07 | 6.391 | 378,036 | +26,787 | 0.00% | 2,416,059 |
| 2009-01-05 | 2008-12-31 | 6.331 | 351,249 | +5,023 | 0.00% | 2,223,881 |
| 2008-12-30 | 2008-12-24 | 6.570 | 346,226 | +1,674 | 0.00% | 2,274,798 |
| 2008-12-29 | 2008-12-22 | 6.779 | 344,552 | -2,009 | 0.00% | 2,335,830 |
| 2008-12-23 | 2008-12-19 | 6.929 | 346,561 | +77,013 | 0.00% | 2,401,199 |
| 2008-12-16 | 2008-12-12 | 7.138 | 269,548 | +3,349 | 0.00% | 1,923,954 |
| 2008-12-15 | 2008-12-11 | 7.526 | 266,199 | +6,697 | 0.00% | 2,003,399 |
| 2008-12-12 | 2008-12-10 | 7.765 | 259,502 | -10,046 | 0.00% | 2,014,998 |
| 2008-12-11 | 2008-12-09 | 7.436 | 269,548 | -1,674 | 0.00% | 2,004,454 |
| 2008-12-10 | 2008-12-08 | 7.705 | 271,222 | -3,348 | 0.00% | 2,089,802 |
| 2008-12-08 | 2008-12-04 | 6.809 | 274,570 | +3,348 | 0.00% | 1,869,599 |
| 2008-12-03 | 2008-12-01 | 7.526 | 271,222 | -335 | 0.00% | 2,041,202 |
| 2008-12-02 | 2008-11-28 | 7.317 | 271,557 | -5,022 | 0.00% | 1,986,953 |
| 2008-11-25 | 2008-11-21 | 6.391 | 276,579 | -15,068 | 0.00% | 1,767,639 |
| 2008-11-24 | 2008-11-20 | 6.033 | 291,647 | +5,023 | 0.00% | 1,759,420 |
| 2008-11-20 | 2008-11-18 | 6.301 | 286,624 | +6,696 | 0.00% | 1,806,157 |
| 2008-11-19 | 2008-11-17 | 6.451 | 279,928 | -6,696 | 0.00% | 1,805,763 |
| 2008-11-18 | 2008-11-14 | 6.391 | 286,624 | -3,349 | 0.00% | 1,831,837 |
| 2008-11-17 | 2008-11-13 | 6.212 | 289,973 | +10,045 | 0.00% | 1,801,281 |
| 2008-11-14 | 2008-11-12 | 6.511 | 279,928 | +3,349 | 0.00% | 1,822,483 |
| 2008-11-13 | 2008-11-11 | 6.570 | 276,579 | +3,348 | 0.00% | 1,817,199 |
| 2008-11-12 | 2008-11-10 | 6.720 | 273,231 | -10,045 | 0.00% | 1,836,002 |
| 2008-11-11 | 2008-11-07 | 6.361 | 283,276 | +6,697 | 0.00% | 1,801,980 |
| 2008-11-10 | 2008-11-06 | 6.451 | 276,579 | -3,349 | 0.00% | 1,784,159 |
| 2008-11-05 | 2008-11-03 | 6.600 | 279,928 | -6,696 | 0.00% | 1,847,563 |
| 2008-11-04 | 2008-10-31 | 6.600 | 286,624 | -2,344 | 0.00% | 1,891,757 |
| 2008-10-31 | 2008-10-29 | 6.033 | 288,968 | -8,037 | 0.00% | 1,743,258 |
| 2008-10-29 | 2008-10-27 | 5.107 | 297,005 | -16,742 | 0.00% | 1,516,772 |
| 2008-10-28 | 2008-10-24 | 6.003 | 313,747 | +20,091 | 0.00% | 1,883,372 |
| 2008-10-27 | 2008-10-23 | 6.630 | 293,656 | +13,394 | 0.00% | 1,946,939 |
| 2008-10-23 | 2008-10-21 | 7.227 | 280,262 | +10,045 | 0.00% | 2,025,537 |
| 2008-10-22 | 2008-10-20 | 7.556 | 270,217 | -5,358 | 0.00% | 2,041,709 |
| 2008-10-21 | 2008-10-17 | 7.108 | 275,575 | -11,719 | 0.00% | 1,958,742 |
| 2008-10-20 | 2008-10-16 | 7.705 | 287,294 | +1,674 | 0.00% | 2,213,639 |
| 2008-10-17 | 2008-10-15 | 8.302 | 285,620 | +3,349 | 0.00% | 2,371,341 |
| 2008-10-16 | 2008-10-14 | 8.810 | 282,271 | -10,046 | 0.00% | 2,486,846 |
| 2008-10-14 | 2008-10-10 | 7.616 | 292,317 | +6,697 | 0.00% | 2,226,152 |
| 2008-10-10 | 2008-10-08 | 7.735 | 285,620 | -11,050 | 0.00% | 2,209,271 |
| 2008-10-09 | 2008-10-06 | 8.273 | 296,670 | -1,339 | 0.00% | 2,454,223 |
| 2008-10-03 | 2008-09-30 | 8.810 | 298,009 | -6,697 | 0.00% | 2,625,500 |
| 2008-10-02 | 2008-09-29 | 8.810 | 304,706 | +6,697 | 0.00% | 2,684,501 |
| 2008-09-22 | 2008-09-18 | 8.601 | 298,009 | -13,394 | 0.00% | 2,563,200 |
| 2008-09-19 | 2008-09-17 | 8.661 | 311,403 | -113,846 | 0.00% | 2,697,003 |
| 2008-09-12 | 2008-09-10 | 10.244 | 425,249 | -6,697 | 0.00% | 4,356,102 |
| 2008-08-08 | 2008-08-05 | 10.453 | 431,946 | -6,697 | 0.00% | 4,515,003 |
| 2008-07-28 | 2008-07-24 | 10.662 | 438,643 | -334 | 0.00% | 4,676,705 |
| 2008-07-24 | 2008-07-22 | 10.363 | 438,977 | +334 | 0.00% | 4,549,166 |
| 2008-07-15 | 2008-07-11 | 10.512 | 438,643 | +1,675 | 0.00% | 4,611,205 |
| 2008-06-20 | 2008-06-18 | 11.817 | 436,968 | -1,340 | 0.00% | 5,163,548 |
| 2008-06-19 | 2008-06-17 | 11.694 | 438,308 | +12,933 | 0.00% | 5,125,431 |
| 2008-05-28 | 2008-05-26 | 11.848 | 425,375 | -650 | 0.00% | 5,039,646 |
| 2008-05-20 | 2008-05-16 | 12.555 | 426,025 | -2,600 | 0.00% | 5,348,877 |
| 2008-05-13 | 2008-05-08 | 12.124 | 428,625 | -5,849 | 0.00% | 5,196,861 |
| 2008-04-30 | 2008-04-28 | 11.971 | 434,474 | -9,749 | 0.00% | 5,200,927 |
| 2008-04-18 | 2008-04-16 | 11.386 | 444,223 | -975 | 0.00% | 5,057,899 |
| 2008-04-17 | 2008-04-15 | 11.355 | 445,198 | -650 | 0.00% | 5,055,300 |
| 2008-04-15 | 2008-04-11 | 11.601 | 445,848 | -325 | 0.00% | 5,172,441 |
| 2008-04-14 | 2008-04-10 | 11.263 | 446,173 | +325 | 0.00% | 5,025,181 |
| 2008-04-11 | 2008-04-09 | 10.986 | 445,848 | -92,614 | 0.00% | 4,898,041 |
| 2008-04-09 | 2008-04-07 | 11.047 | 538,462 | +650 | 0.00% | 5,948,629 |
| 2008-04-07 | 2008-04-02 | 10.863 | 537,812 | -3,250 | 0.00% | 5,842,148 |
| 2008-04-01 | 2008-03-28 | 10.463 | 541,062 | -10,724 | 0.00% | 5,661,002 |
| 2008-03-31 | 2008-03-27 | 10.278 | 551,786 | -649 | 0.00% | 5,671,325 |
| 2008-03-27 | 2008-03-25 | 9.970 | 552,435 | -6,500 | 0.00% | 5,507,995 |
| 2008-03-26 | 2008-03-20 | 9.293 | 558,935 | +6,500 | 0.00% | 5,194,403 |
| 2008-03-25 | 2008-03-19 | 9.632 | 552,435 | -3,250 | 0.00% | 5,320,995 |
| 2008-03-20 | 2008-03-18 | 9.263 | 555,685 | -8,124 | 0.00% | 5,147,099 |
| 2008-03-19 | 2008-03-17 | 9.109 | 563,809 | +1,625 | 0.00% | 5,135,599 |
| 2008-03-11 | 2008-03-07 | 9.663 | 562,184 | +3,249 | 0.00% | 5,432,197 |
| 2008-03-10 | 2008-03-06 | 9.878 | 558,935 | +650 | 0.00% | 5,521,203 |
| 2008-03-07 | 2008-03-05 | 9.817 | 558,285 | +22,748 | 0.00% | 5,480,422 |
| 2008-02-29 | 2008-02-27 | 10.463 | 535,537 | -9,749 | 0.00% | 5,603,195 |
| 2008-02-28 | 2008-02-26 | 10.093 | 545,286 | -3,250 | 0.00% | 5,503,837 |
| 2008-02-22 | 2008-02-20 | 9.970 | 548,536 | +3,250 | 0.00% | 5,469,121 |
| 2008-02-21 | 2008-02-19 | 10.155 | 545,286 | -12,999 | 0.00% | 5,537,397 |
| 2008-02-20 | 2008-02-18 | 9.416 | 558,285 | +16,248 | 0.00% | 5,257,082 |
| 2008-02-18 | 2008-02-14 | 9.601 | 542,037 | +32,497 | 0.00% | 5,204,163 |
| 2008-02-14 | 2008-02-12 | 9.447 | 509,540 | -6,500 | 0.00% | 4,813,755 |
| 2008-02-13 | 2008-02-11 | 9.293 | 516,040 | +3,250 | 0.00% | 4,795,763 |
| 2008-02-12 | 2008-02-06 | 9.724 | 512,790 | +9,749 | 0.00% | 4,986,479 |
| 2008-02-05 | 2008-02-01 | 10.032 | 503,041 | +11,373 | 0.00% | 5,046,478 |
| 2008-02-01 | 2008-01-30 | 10.063 | 491,668 | -3,249 | 0.00% | 4,947,514 |
| 2008-01-30 | 2008-01-28 | 10.278 | 494,917 | -25,997 | 0.00% | 5,086,818 |
| 2008-01-29 | 2008-01-25 | 10.678 | 520,914 | +3,249 | 0.00% | 5,562,408 |
| 2008-01-25 | 2008-01-23 | 10.247 | 517,665 | -32,496 | 0.00% | 5,304,695 |
| 2008-01-24 | 2008-01-22 | 9.478 | 550,161 | +8,124 | 0.00% | 5,214,442 |
| 2008-01-21 | 2008-01-17 | 10.586 | 542,037 | -1,625 | 0.00% | 5,737,923 |
| 2008-01-18 | 2008-01-16 | 10.186 | 543,662 | +13,324 | 0.00% | 5,537,635 |
| 2008-01-14 | 2008-01-10 | 11.294 | 530,338 | +6,499 | 0.00% | 5,989,439 |
| 2008-01-11 | 2008-01-09 | 11.447 | 523,839 | +6,499 | 0.00% | 5,996,642 |
| 2008-01-08 | 2008-01-04 | 11.355 | 517,340 | +6,500 | 0.00% | 5,874,485 |
| 2008-01-07 | 2008-01-03 | 11.263 | 510,840 | +9,749 | 0.00% | 5,753,516 |
| 2008-01-04 | 2008-01-02 | 11.478 | 501,091 | -2,925 | 0.00% | 5,751,655 |
| 2008-01-03 | 2007-12-31 | 11.632 | 504,016 | +3,899 | 0.00% | 5,862,778 |
| 2007-12-28 | 2007-12-24 | 12.094 | 500,117 | +9,749 | 0.00% | 6,048,275 |
| 2007-12-21 | 2007-12-19 | 11.755 | 490,368 | +1,625 | 0.00% | 5,764,383 |
| 2007-12-18 | 2007-12-14 | 12.001 | 488,743 | +6,499 | 0.00% | 5,865,601 |
| 2007-12-17 | 2007-12-13 | 12.217 | 482,244 | -3,249 | 0.00% | 5,891,484 |
| 2007-12-14 | 2007-12-12 | 12.432 | 485,493 | +19,497 | 0.00% | 6,035,756 |
| 2007-12-12 | 2007-12-10 | 12.525 | 465,996 | +16,249 | 0.00% | 5,836,385 |
| 2007-12-11 | 2007-12-07 | 12.678 | 449,747 | -40,621 | 0.00% | 5,702,074 |
| 2007-12-10 | 2007-12-06 | 12.863 | 490,368 | -29,246 | 0.00% | 6,307,624 |
| 2007-12-07 | 2007-12-05 | 12.678 | 519,614 | -16,248 | 0.00% | 6,587,876 |
| 2007-12-06 | 2007-12-04 | 12.525 | 535,862 | -9,749 | 0.00% | 6,711,425 |
| 2007-12-05 | 2007-12-03 | 12.463 | 545,611 | +58,493 | 0.00% | 6,799,947 |
| 2007-12-03 | 2007-11-29 | 12.617 | 487,118 | -325 | 0.00% | 6,145,899 |
| 2007-11-30 | 2007-11-28 | 12.340 | 487,443 | +6,499 | 0.00% | 6,014,999 |
| 2007-11-29 | 2007-11-27 | 12.371 | 480,944 | +19,498 | 0.00% | 5,949,602 |
| 2007-11-28 | 2007-11-26 | 13.048 | 461,446 | +25,997 | 0.00% | 6,020,799 |
| 2007-11-27 | 2007-11-23 | 12.463 | 435,449 | +3,249 | 0.00% | 5,426,998 |
| 2007-11-23 | 2007-11-21 | 12.432 | 432,200 | -22,747 | 0.00% | 5,373,206 |
| 2007-11-22 | 2007-11-20 | 13.109 | 454,947 | +32,496 | 0.00% | 5,964,002 |
| 2007-11-21 | 2007-11-19 | 13.171 | 422,451 | -61,742 | 0.00% | 5,564,004 |
| 2007-11-20 | 2007-11-16 | 13.355 | 484,193 | +70,841 | 0.00% | 6,466,594 |
| 2007-11-19 | 2007-11-15 | 13.940 | 413,352 | +34,446 | 0.00% | 5,762,164 |
| 2007-11-16 | 2007-11-14 | 14.432 | 378,906 | -65,967 | 0.00% | 5,468,544 |
| 2007-11-15 | 2007-11-13 | 13.755 | 444,873 | -1,625 | 0.00% | 6,119,429 |
| 2007-11-14 | 2007-11-12 | 13.694 | 446,498 | -9,749 | 0.00% | 6,114,302 |
| 2007-11-13 | 2007-11-09 | 14.248 | 456,247 | -650 | 0.00% | 6,500,524 |
| 2007-11-12 | 2007-11-08 | 14.248 | 456,897 | -13,973 | 0.00% | 6,509,785 |
| 2007-11-09 | 2007-11-07 | 14.709 | 470,870 | -6,499 | 0.00% | 6,926,220 |
| 2007-11-08 | 2007-11-06 | 14.802 | 477,369 | -1,300 | 0.00% | 7,065,886 |
| 2007-11-07 | 2007-11-05 | 14.063 | 478,669 | +19,498 | 0.00% | 6,731,609 |
| 2007-11-06 | 2007-11-02 | 15.571 | 459,171 | +65,967 | 0.00% | 7,149,774 |
| 2007-11-05 | 2007-11-01 | 15.971 | 393,204 | +28,272 | 0.00% | 6,279,899 |
| 2007-11-02 | 2007-10-31 | 15.571 | 364,932 | +38,345 | 0.00% | 5,682,374 |
| 2007-11-01 | 2007-10-30 | 15.171 | 326,587 | +25,022 | 0.00% | 4,954,652 |
| 2007-10-31 | 2007-10-29 | 14.863 | 301,565 | +1,950 | 0.00% | 4,482,243 |
| 2007-10-30 | 2007-10-26 | 14.432 | 299,615 | -1,625 | 0.00% | 4,324,180 |
| 2007-10-26 | 2007-10-24 | 13.879 | 301,240 | +6,499 | 0.00% | 4,180,773 |
| 2007-10-25 | 2007-10-23 | 14.125 | 294,741 | -40,620 | 0.00% | 4,163,136 |
| 2007-10-24 | 2007-10-22 | 13.663 | 335,361 | +1,950 | 0.00% | 4,582,082 |
| 2007-10-23 | 2007-10-18 | 14.586 | 333,411 | -4,225 | 0.00% | 4,863,239 |
| 2007-10-22 | 2007-10-17 | 14.371 | 337,636 | +3,250 | 0.00% | 4,852,136 |
| 2007-10-18 | 2007-10-16 | 14.432 | 334,386 | -3,250 | 0.00% | 4,826,011 |
| 2007-10-17 | 2007-10-15 | 14.432 | 337,636 | -11,373 | 0.00% | 4,872,916 |
| 2007-10-16 | 2007-10-12 | 14.432 | 349,009 | +5,849 | 0.00% | 5,037,057 |
| 2007-10-15 | 2007-10-11 | 14.771 | 343,160 | +1,625 | 0.00% | 5,068,801 |
| 2007-10-12 | 2007-10-10 | 14.248 | 341,535 | -50,694 | 0.00% | 4,866,128 |
| 2007-10-11 | 2007-10-09 | 13.694 | 392,229 | +11,373 | 0.00% | 5,371,147 |
| 2007-10-10 | 2007-10-08 | 13.632 | 380,856 | -8,773 | 0.00% | 5,191,967 |
| 2007-10-09 | 2007-10-05 | 13.478 | 389,629 | -10,724 | 0.00% | 5,251,613 |
| 2007-10-08 | 2007-10-04 | 13.171 | 400,353 | +15,598 | 0.00% | 5,272,957 |
| 2007-10-05 | 2007-10-03 | 13.202 | 384,755 | +14,623 | 0.00% | 5,079,359 |
| 2007-10-04 | 2007-10-02 | 13.478 | 370,132 | -49,719 | 0.00% | 4,988,823 |
| 2007-10-03 | 2007-09-28 | 12.801 | 419,851 | +47,120 | 0.00% | 5,374,720 |
| 2007-10-02 | 2007-09-27 | 12.432 | 372,731 | +24,372 | 0.00% | 4,633,874 |
| 2007-09-28 | 2007-09-25 | 12.340 | 348,359 | -3,900 | 0.00% | 4,298,716 |
| 2007-09-27 | 2007-09-24 | 12.525 | 352,259 | -31,196 | 0.00% | 4,411,882 |
| 2007-09-25 | 2007-09-21 | 12.217 | 383,455 | +18,523 | 0.00% | 4,684,597 |
| 2007-09-24 | 2007-09-20 | 12.217 | 364,932 | -98,139 | 0.00% | 4,458,305 |
| 2007-09-21 | 2007-09-19 | 12.032 | 463,071 | -24,697 | 0.00% | 5,571,751 |
| 2007-09-20 | 2007-09-18 | 11.786 | 487,768 | +12,998 | 0.00% | 5,748,830 |
| 2007-09-19 | 2007-09-17 | 11.817 | 474,770 | +69,867 | 0.00% | 5,610,245 |
| 2007-09-18 | 2007-09-14 | 11.940 | 404,903 | -32,496 | 0.00% | 4,834,483 |
| 2007-09-17 | 2007-09-13 | 11.817 | 437,399 | +1,625 | 0.00% | 5,168,641 |
| 2007-09-13 | 2007-09-11 | 11.817 | 435,774 | +42,245 | 0.00% | 5,149,439 |
| 2007-09-12 | 2007-09-10 | 11.940 | 393,529 | +16,248 | 0.00% | 4,698,680 |
| 2007-09-11 | 2007-09-07 | 12.124 | 377,281 | -16,248 | 0.00% | 4,574,341 |
| 2007-09-10 | 2007-09-06 | 12.063 | 393,529 | +17,873 | 0.00% | 4,747,120 |
| 2007-09-07 | 2007-09-05 | 12.032 | 375,656 | +8,124 | 0.00% | 4,519,959 |
| 2007-09-06 | 2007-09-04 | 12.063 | 367,532 | +41,595 | 0.00% | 4,433,519 |
| 2007-09-05 | 2007-09-03 | 12.094 | 325,937 | -10,074 | 0.00% | 3,941,791 |
| 2007-09-04 | 2007-08-31 | 12.340 | 336,011 | -16,573 | 0.00% | 4,146,343 |
| 2007-09-03 | 2007-08-30 | 11.940 | 352,584 | +12,999 | 0.00% | 4,209,802 |
| 2007-08-31 | 2007-08-29 | 11.817 | 339,585 | +3,249 | 0.00% | 4,012,796 |
| 2007-08-29 | 2007-08-27 | 12.371 | 336,336 | -18,848 | 0.00% | 4,160,704 |
| 2007-08-28 | 2007-08-24 | 11.909 | 355,184 | +42,246 | 0.00% | 4,229,916 |
| 2007-08-27 | 2007-08-23 | 12.586 | 312,938 | -9,749 | 0.00% | 3,938,664 |
| 2007-08-24 | 2007-08-22 | 12.278 | 322,687 | -3,250 | 0.00% | 3,962,066 |
| 2007-08-23 | 2007-08-21 | 12.001 | 325,937 | +11,049 | 0.00% | 3,911,701 |
| 2007-08-22 | 2007-08-20 | 11.601 | 314,888 | -975 | 0.00% | 3,653,127 |
| 2007-08-21 | 2007-08-17 | 10.463 | 315,863 | -6,499 | 0.00% | 3,304,799 |
| 2007-08-20 | 2007-08-16 | 11.047 | 322,362 | +2,599 | 0.00% | 3,561,276 |
| 2007-08-17 | 2007-08-15 | 11.417 | 319,763 | -32,496 | 0.00% | 3,650,644 |
| 2007-08-16 | 2007-08-14 | 11.694 | 352,259 | +325 | 0.00% | 4,119,202 |
| 2007-08-15 | 2007-08-13 | 11.663 | 351,934 | +6,499 | 0.00% | 4,104,571 |
| 2007-08-13 | 2007-08-09 | 11.971 | 345,435 | -3,249 | 0.00% | 4,135,074 |
| 2007-08-10 | 2007-08-08 | 12.032 | 348,684 | -325 | 0.00% | 4,195,427 |
| 2007-08-09 | 2007-08-07 | 11.632 | 349,009 | +3,249 | 0.00% | 4,059,717 |
| 2007-08-08 | 2007-08-06 | 11.601 | 345,760 | +3,250 | 0.00% | 4,011,284 |
| 2007-08-06 | 2007-08-02 | 12.217 | 342,510 | +6,499 | 0.00% | 4,184,380 |
| 2007-08-03 | 2007-08-01 | 12.340 | 336,011 | -3,574 | 0.00% | 4,146,343 |
| 2007-08-02 | 2007-07-31 | 12.801 | 339,585 | -6,500 | 0.00% | 4,347,196 |
| 2007-08-01 | 2007-07-30 | 12.463 | 346,085 | -422,450 | 0.00% | 4,313,255 |
| 2007-07-31 | 2007-07-27 | 12.371 | 768,535 | +104,313 | 0.00% | 9,507,297 |
| 2007-07-24 | 2007-07-20 | 12.832 | 664,222 | +68,242 | 0.00% | 8,523,475 |
| 2007-07-20 | 2007-07-18 | 12.494 | 595,980 | +32,496 | 0.00% | 7,446,035 |
| 2007-07-18 | 2007-07-16 | 12.648 | 563,484 | +3,249 | 0.00% | 7,126,738 |
| 2007-07-17 | 2007-07-13 | 12.925 | 560,235 | +23,723 | 0.00% | 7,240,806 |
| 2007-07-16 | 2007-07-12 | 12.955 | 536,512 | +7,799 | 0.00% | 6,950,706 |
| 2007-07-13 | 2007-07-11 | 13.263 | 528,713 | -13,324 | 0.00% | 7,012,367 |
| 2007-07-10 | 2007-07-06 | 12.309 | 542,037 | -3,574 | 0.00% | 6,672,004 |
| 2007-07-06 | 2007-07-04 | 12.001 | 545,611 | -2,925 | 0.00% | 6,548,097 |
| 2007-07-05 | 2007-07-03 | 11.971 | 548,536 | -6,499 | 0.00% | 6,566,321 |
| 2007-07-04 | 2007-06-29 | 12.067 | 555,035 | -32,496 | 0.00% | 6,697,584 |
| 2007-07-03 | 2007-06-28 | 12.191 | 587,531 | +38,342 | 0.00% | 7,162,801 |
| 2007-06-29 | 2007-06-27 | 12.222 | 549,189 | +12,862 | 0.00% | 6,712,440 |
| 2007-06-28 | 2007-06-26 | 12.129 | 536,327 | -4,502 | 0.00% | 6,505,195 |
| 2007-06-26 | 2007-06-22 | 12.254 | 540,829 | 0.00% | 6,627,080 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy