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 | 5.660 | 4,090 | +0 | 0.00% | 23,149 |
| 2025-10-13 | 2025-10-09 | 5.650 | 4,090 | +0 | 0.00% | 23,108 |
| 2025-10-10 | 2025-10-08 | 5.600 | 4,090 | +0 | 0.00% | 22,904 |
| 2025-10-09 | 2025-10-06 | 5.660 | 4,090 | +0 | 0.00% | 23,149 |
| 2025-10-08 | 2025-10-03 | 5.700 | 4,090 | +0 | 0.00% | 23,313 |
| 2025-10-06 | 2025-10-02 | 5.730 | 4,090 | +0 | 0.00% | 23,436 |
| 2025-10-03 | 2025-09-30 | 5.740 | 4,090 | +0 | 0.00% | 23,477 |
| 2025-10-02 | 2025-09-29 | 5.730 | 4,090 | +0 | 0.00% | 23,436 |
| 2025-09-30 | 2025-09-26 | 5.700 | 4,090 | +0 | 0.00% | 23,313 |
| 2025-09-29 | 2025-09-25 | 5.670 | 4,090 | +0 | 0.00% | 23,190 |
| 2025-09-26 | 2025-09-24 | 5.810 | 4,090 | +0 | 0.00% | 23,763 |
| 2025-09-25 | 2025-09-23 | 5.780 | 4,090 | +0 | 0.00% | 23,640 |
| 2025-09-24 | 2025-09-22 | 5.740 | 4,090 | +0 | 0.00% | 23,477 |
| 2025-09-23 | 2025-09-19 | 5.880 | 4,090 | +0 | 0.00% | 24,049 |
| 2025-09-22 | 2025-09-18 | 5.910 | 4,090 | +0 | 0.00% | 24,172 |
| 2025-09-19 | 2025-09-17 | 5.980 | 4,090 | +0 | 0.00% | 24,458 |
| 2025-09-18 | 2025-09-16 | 5.950 | 4,090 | -2,093 | 0.00% | 24,336 |
| 2025-07-03 | 2025-06-30 | 6.402 | 6,183 | +176 | 0.00% | 39,585 |
| 2025-01-02 | 2024-12-27 | 5.645 | 6,007 | +355 | 0.00% | 33,907 |
| 2024-07-08 | 2024-07-04 | 5.690 | 5,652 | +404 | 0.00% | 32,160 |
| 2023-09-20 | 2023-09-18 | 4.418 | 5,248 | -15,280 | 0.00% | 23,184 |
| 2023-09-19 | 2023-09-15 | 4.477 | 20,528 | +15,280 | 0.00% | 91,896 |
| 2023-07-06 | 2023-07-04 | 5.878 | 5,248 | +841 | 0.00% | 30,848 |
| 2022-10-13 | 2022-10-11 | 5.120 | 4,407 | -745 | 0.00% | 22,566 |
| 2022-09-29 | 2022-09-27 | 5.219 | 5,152 | -745 | 0.00% | 26,887 |
| 2022-09-28 | 2022-09-26 | 5.289 | 5,897 | -1,490 | 0.00% | 31,188 |
| 2022-09-23 | 2022-09-21 | 5.387 | 7,387 | -745 | 0.00% | 39,794 |
| 2022-09-22 | 2022-09-20 | 5.443 | 8,132 | -745 | 0.00% | 44,264 |
| 2022-09-14 | 2022-09-09 | 5.499 | 8,877 | -9,979 | 0.00% | 48,817 |
| 2022-09-09 | 2022-09-07 | 5.457 | 18,856 | -713 | 0.00% | 102,900 |
| 2022-09-07 | 2022-09-05 | 5.471 | 19,569 | -745 | 0.00% | 107,066 |
| 2022-09-06 | 2022-09-02 | 5.527 | 20,314 | -37,245 | 0.00% | 112,282 |
| 2022-09-02 | 2022-08-31 | 5.611 | 57,559 | -10,692 | 0.00% | 322,991 |
| 2022-08-31 | 2022-08-29 | 5.626 | 68,251 | -21,385 | 0.00% | 383,947 |
| 2022-08-19 | 2022-08-17 | 5.738 | 89,636 | -67,041 | 0.00% | 514,308 |
| 2022-08-18 | 2022-08-16 | 5.710 | 156,677 | -7,449 | 0.00% | 894,576 |
| 2022-08-17 | 2022-08-15 | 5.738 | 164,126 | -3,725 | 0.00% | 941,713 |
| 2022-08-15 | 2022-08-11 | 5.766 | 167,851 | -3,597 | 0.00% | 967,795 |
| 2022-08-09 | 2022-08-05 | 5.752 | 171,448 | -745 | 0.00% | 986,130 |
| 2022-07-04 | 2022-06-29 | 7.684 | 172,193 | +25,374 | 0.00% | 1,323,066 |
| 2022-05-23 | 2022-05-19 | 7.519 | 146,819 | -6,352 | 0.00% | 1,103,946 |
| 2022-05-11 | 2022-05-06 | 7.536 | 153,171 | -63,513 | 0.00% | 1,154,227 |
| 2022-04-12 | 2022-04-08 | 7.865 | 216,684 | -12,156 | 0.00% | 1,704,135 |
| 2022-04-08 | 2022-04-06 | 7.914 | 228,840 | -9,725 | 0.00% | 1,811,032 |
| 2022-04-04 | 2022-03-31 | 7.914 | 238,565 | -1,905 | 0.00% | 1,887,996 |
| 2022-02-25 | 2022-02-23 | 7.799 | 240,470 | -635 | 0.00% | 1,875,376 |
| 2022-01-17 | 2022-01-13 | 7.733 | 241,105 | -63,909 | 0.00% | 1,864,461 |
| 2021-12-06 | 2021-12-02 | 7.075 | 305,014 | -13,973 | 0.00% | 2,157,930 |
| 2021-10-18 | 2021-10-12 | 7.190 | 318,987 | -158,024 | 0.00% | 2,293,526 |
| 2021-10-15 | 2021-10-11 | 7.174 | 477,011 | +158,024 | 0.00% | 3,421,875 |
| 2021-09-23 | 2021-09-20 | 6.927 | 318,987 | +12,156 | 0.00% | 2,209,552 |
| 2021-07-09 | 2021-07-07 | 7.536 | 306,831 | -608 | 0.00% | 2,312,139 |
| 2021-06-28 | 2021-06-24 | 8.822 | 307,439 | +19,592 | 0.00% | 2,712,124 |
| 2021-06-10 | 2021-06-08 | 8.857 | 287,847 | +2,277 | 0.00% | 2,549,407 |
| 2021-03-16 | 2021-03-12 | 9.630 | 285,570 | -5,691 | 0.00% | 2,750,046 |
| 2021-01-25 | 2021-01-21 | 9.120 | 291,261 | -11,856 | 0.00% | 2,656,419 |
| 2020-11-27 | 2020-11-25 | 8.048 | 303,117 | -9,105 | 0.00% | 2,439,623 |
| 2020-10-21 | 2020-10-19 | 8.048 | 312,222 | -22,762 | 0.00% | 2,512,904 |
| 2020-10-20 | 2020-10-16 | 7.767 | 334,984 | -5,691 | 0.00% | 2,601,916 |
| 2020-10-16 | 2020-10-14 | 7.486 | 340,675 | -5,690 | 0.00% | 2,550,332 |
| 2020-10-06 | 2020-09-30 | 7.064 | 346,365 | +20,813 | 0.00% | 2,446,848 |
| 2020-08-10 | 2020-08-06 | 8.084 | 325,552 | +22,762 | 0.00% | 2,631,632 |
| 2020-07-17 | 2020-07-15 | 8.488 | 302,790 | +5,691 | 0.00% | 2,570,014 |
| 2020-07-08 | 2020-07-06 | 9.120 | 297,099 | -5,691 | 0.00% | 2,709,664 |
| 2020-07-03 | 2020-06-30 | 8.259 | 302,790 | +5,691 | 0.00% | 2,500,842 |
| 2020-06-26 | 2020-06-23 | 8.576 | 297,099 | +5,690 | 0.00% | 2,547,815 |
| 2020-06-22 | 2020-06-18 | 9.507 | 291,409 | +16,170 | 0.00% | 2,770,536 |
| 2020-06-12 | 2020-06-10 | 9.731 | 275,239 | -16,124 | 0.00% | 2,678,253 |
| 2020-05-28 | 2020-05-26 | 9.266 | 291,363 | +16,124 | 0.00% | 2,699,626 |
| 2020-05-04 | 2020-04-28 | 9.768 | 275,239 | +140 | 0.00% | 2,688,494 |
| 2020-04-01 | 2020-03-30 | 9.712 | 275,099 | +1,125 | 0.00% | 2,671,772 |
| 2020-03-09 | 2020-03-05 | 10.214 | 273,974 | +8,599 | 0.00% | 2,798,476 |
| 2020-02-03 | 2020-01-30 | 9.805 | 265,375 | +5,375 | 0.00% | 2,602,019 |
| 2019-12-11 | 2019-12-09 | 10.363 | 260,000 | -5,375 | 0.00% | 2,694,439 |
| 2019-10-24 | 2019-10-22 | 10.159 | 265,375 | -56,972 | 0.00% | 2,695,830 |
| 2019-10-22 | 2019-10-18 | 10.084 | 322,347 | +56,972 | 0.00% | 3,250,594 |
| 2019-10-11 | 2019-10-09 | 9.731 | 265,375 | -21,499 | 0.00% | 2,582,270 |
| 2019-09-13 | 2019-09-11 | 9.991 | 286,874 | -5,374 | 0.00% | 2,866,192 |
| 2019-08-08 | 2019-08-06 | 9.321 | 292,248 | +5,374 | 0.00% | 2,724,138 |
| 2019-08-05 | 2019-08-01 | 9.768 | 286,874 | -561 | 0.00% | 2,802,143 |
| 2019-06-25 | 2019-06-21 | 11.586 | 287,435 | +13,711 | 0.00% | 3,330,127 |
| 2019-06-13 | 2019-06-11 | 11.273 | 273,724 | +2,559 | 0.00% | 3,085,710 |
| 2019-06-04 | 2019-05-31 | 10.941 | 271,165 | -5,119 | 0.00% | 2,966,799 |
| 2019-04-26 | 2019-04-24 | 11.527 | 276,284 | +10,237 | 0.00% | 3,184,741 |
| 2019-04-17 | 2019-04-15 | 11.429 | 266,047 | -5,118 | 0.00% | 3,040,749 |
| 2019-04-15 | 2019-04-11 | 11.390 | 271,165 | +5,118 | 0.00% | 3,088,649 |
| 2019-03-27 | 2019-03-25 | 11.371 | 266,047 | +12,284 | 0.00% | 3,025,156 |
| 2019-03-22 | 2019-03-20 | 11.722 | 253,763 | +536 | 0.00% | 2,974,719 |
| 2019-03-07 | 2019-03-05 | 11.840 | 253,227 | -535 | 0.00% | 2,998,120 |
| 2019-01-29 | 2019-01-25 | 11.664 | 253,762 | -7,678 | 0.00% | 2,959,834 |
| 2018-12-17 | 2018-12-13 | 10.921 | 261,440 | -5,118 | 0.00% | 2,855,290 |
| 2018-12-10 | 2018-12-06 | 10.843 | 266,558 | +7,677 | 0.00% | 2,890,354 |
| 2018-12-05 | 2018-12-03 | 11.156 | 258,881 | -7,677 | 0.00% | 2,888,037 |
| 2018-11-13 | 2018-11-09 | 10.433 | 266,558 | +7,677 | 0.00% | 2,780,990 |
| 2018-09-18 | 2018-09-14 | 10.726 | 258,881 | -1,023 | 0.00% | 2,776,764 |
| 2018-08-24 | 2018-08-22 | 11.234 | 259,904 | -2,048 | 0.00% | 2,919,760 |
| 2018-07-05 | 2018-07-03 | 11.871 | 261,952 | +13,185 | 0.00% | 3,109,516 |
| 2018-06-19 | 2018-06-14 | 13.126 | 248,767 | +2,431 | 0.00% | 3,265,192 |
| 2018-05-29 | 2018-05-25 | 13.619 | 246,336 | +4,860 | 0.00% | 3,354,912 |
| 2018-02-20 | 2018-02-13 | 13.475 | 241,476 | -486 | 0.00% | 3,253,948 |
| 2018-02-13 | 2018-02-09 | 13.434 | 241,962 | -5,517 | 0.00% | 3,250,541 |
| 2018-02-09 | 2018-02-07 | 13.948 | 247,479 | -4,860 | 0.00% | 3,451,941 |
| 2018-02-07 | 2018-02-05 | 15.306 | 252,339 | +4,860 | 0.00% | 3,862,359 |
| 2018-02-01 | 2018-01-30 | 14.956 | 247,479 | +4,861 | 0.00% | 3,701,417 |
| 2018-01-31 | 2018-01-29 | 15.306 | 242,618 | -13,277 | 0.00% | 3,713,567 |
| 2018-01-30 | 2018-01-26 | 15.101 | 255,895 | -15,020 | 0.00% | 3,864,143 |
| 2018-01-23 | 2018-01-19 | 14.792 | 270,915 | -2,045 | 0.00% | 4,007,350 |
| 2018-01-22 | 2018-01-18 | 14.730 | 272,960 | -4,861 | 0.00% | 4,020,752 |
| 2018-01-09 | 2018-01-05 | 13.496 | 277,821 | -12,662 | 0.00% | 3,749,421 |
| 2017-12-22 | 2017-12-20 | 12.817 | 290,483 | -972 | 0.00% | 3,723,094 |
| 2017-11-23 | 2017-11-21 | 12.817 | 291,455 | +9,721 | 0.00% | 3,735,552 |
| 2017-11-22 | 2017-11-20 | 12.591 | 281,734 | +4,861 | 0.00% | 3,547,202 |
| 2017-11-21 | 2017-11-17 | 12.735 | 276,873 | -5,080 | 0.00% | 3,525,872 |
| 2017-10-31 | 2017-10-27 | 13.146 | 281,953 | -48,607 | 0.00% | 3,706,576 |
| 2017-10-27 | 2017-10-25 | 12.673 | 330,560 | +48,607 | 0.00% | 4,189,154 |
| 2017-10-19 | 2017-10-17 | 13.064 | 281,953 | -4,860 | 0.00% | 3,683,373 |
| 2017-10-17 | 2017-10-13 | 13.105 | 286,813 | -2,431 | 0.00% | 3,758,664 |
| 2017-10-09 | 2017-10-04 | 13.105 | 289,244 | -6,344 | 0.00% | 3,790,522 |
| 2017-10-06 | 2017-10-03 | 12.879 | 295,588 | -12,414 | 0.00% | 3,806,768 |
| 2017-09-19 | 2017-09-15 | 11.788 | 308,002 | +2,430 | 0.00% | 3,630,809 |
| 2017-09-14 | 2017-09-12 | 12.056 | 305,572 | -10,815 | 0.00% | 3,683,888 |
| 2017-08-29 | 2017-08-25 | 12.261 | 316,387 | -4,861 | 0.00% | 3,879,361 |
| 2017-08-16 | 2017-08-14 | 11.109 | 321,248 | -4,861 | 0.00% | 3,568,860 |
| 2017-08-15 | 2017-08-11 | 10.904 | 326,109 | +4,861 | 0.00% | 3,555,772 |
| 2017-07-20 | 2017-07-18 | 10.904 | 321,248 | -6,805 | 0.00% | 3,502,770 |
| 2017-07-18 | 2017-07-14 | 10.842 | 328,053 | -61,732 | 0.00% | 3,556,722 |
| 2017-07-17 | 2017-07-13 | 10.821 | 389,785 | +61,732 | 0.00% | 4,217,996 |
| 2017-07-06 | 2017-07-04 | 10.204 | 328,053 | +4,861 | 0.00% | 3,347,503 |
| 2017-07-03 | 2017-06-29 | 11.444 | 323,192 | +16,409 | 0.00% | 3,698,449 |
| 2017-05-31 | 2017-05-26 | 11.248 | 306,783 | -4,614 | 0.00% | 3,450,832 |
| 2017-05-12 | 2017-05-10 | 11.053 | 311,397 | -4,614 | 0.00% | 3,441,991 |
| 2017-05-08 | 2017-05-04 | 10.902 | 316,011 | +4,614 | 0.00% | 3,445,048 |
| 2017-04-27 | 2017-04-25 | 11.053 | 311,397 | -4,614 | 0.00% | 3,441,991 |
| 2017-04-11 | 2017-04-07 | 10.858 | 316,011 | +4,614 | 0.00% | 3,431,350 |
| 2017-04-05 | 2017-03-31 | 11.010 | 311,397 | +4,614 | 0.00% | 3,428,493 |
| 2017-03-31 | 2017-03-29 | 11.205 | 306,783 | -5,998 | 0.00% | 3,437,534 |
| 2017-03-29 | 2017-03-27 | 11.097 | 312,781 | +1,384 | 0.00% | 3,470,847 |
| 2017-03-28 | 2017-03-24 | 11.183 | 311,397 | -87,665 | 0.00% | 3,482,485 |
| 2017-03-27 | 2017-03-23 | 11.205 | 399,062 | +83,051 | 0.00% | 4,471,529 |
| 2017-03-24 | 2017-03-22 | 11.140 | 316,011 | +4,614 | 0.00% | 3,520,387 |
| 2017-03-23 | 2017-03-21 | 11.313 | 311,397 | -461 | 0.00% | 3,522,979 |
| 2017-03-20 | 2017-03-16 | 11.248 | 311,858 | -4,614 | 0.00% | 3,507,918 |
| 2017-03-01 | 2017-02-27 | 11.010 | 316,472 | +4,614 | 0.00% | 3,484,369 |
| 2017-02-27 | 2017-02-23 | 11.248 | 311,858 | -4,614 | 0.00% | 3,507,918 |
| 2017-02-20 | 2017-02-16 | 11.118 | 316,472 | -11,535 | 0.00% | 3,518,664 |
| 2017-02-02 | 2017-01-27 | 10.360 | 328,007 | -19,287 | 0.00% | 3,398,100 |
| 2017-01-13 | 2017-01-11 | 10.316 | 347,294 | -4,821 | 0.00% | 3,582,856 |
| 2016-12-16 | 2016-12-14 | 10.208 | 352,115 | +4,614 | 0.00% | 3,594,434 |
| 2016-12-02 | 2016-11-30 | 10.295 | 347,501 | -9,228 | 0.00% | 3,577,460 |
| 2016-11-28 | 2016-11-24 | 9.991 | 356,729 | -462 | 0.00% | 3,564,220 |
| 2016-11-15 | 2016-11-11 | 9.970 | 357,191 | +11,535 | 0.00% | 3,561,094 |
| 2016-10-28 | 2016-10-26 | 10.230 | 345,656 | +9,228 | 0.00% | 3,535,992 |
| 2016-10-27 | 2016-10-25 | 10.382 | 336,428 | -4,614 | 0.00% | 3,492,632 |
| 2016-10-24 | 2016-10-19 | 10.208 | 341,042 | +4,614 | 0.00% | 3,481,400 |
| 2016-09-14 | 2016-09-12 | 10.468 | 336,428 | +4,614 | 0.00% | 3,521,798 |
| 2016-09-07 | 2016-09-05 | 10.793 | 331,814 | -482 | 0.00% | 3,581,370 |
| 2016-08-23 | 2016-08-19 | 10.642 | 332,296 | -13,842 | 0.00% | 3,536,159 |
| 2016-08-18 | 2016-08-16 | 10.512 | 346,138 | -9,228 | 0.00% | 3,638,448 |
| 2016-07-15 | 2016-07-13 | 9.341 | 355,366 | -9,228 | 0.00% | 3,319,543 |
| 2016-06-29 | 2016-06-27 | 10.194 | 364,594 | +22,748 | 0.00% | 3,716,651 |
| 2016-04-15 | 2016-04-13 | 9.986 | 341,846 | -4,326 | 0.00% | 3,413,641 |
| 2016-04-08 | 2016-04-06 | 9.500 | 346,172 | +4,326 | 0.00% | 3,288,800 |
| 2016-04-01 | 2016-03-30 | 10.125 | 341,846 | -8,652 | 0.00% | 3,461,053 |
| 2016-03-30 | 2016-03-24 | 9.778 | 350,498 | +8,652 | 0.00% | 3,427,122 |
| 2016-02-22 | 2016-02-18 | 9.154 | 341,846 | -8,652 | 0.00% | 3,129,171 |
| 2016-01-14 | 2016-01-12 | 9.616 | 350,498 | +12,978 | 0.00% | 3,370,408 |
| 2016-01-07 | 2016-01-05 | 10.356 | 337,520 | +8,652 | 0.00% | 3,495,274 |
| 2015-12-22 | 2015-12-18 | 10.818 | 328,868 | -77,870 | 0.00% | 3,557,715 |
| 2015-12-21 | 2015-12-17 | 10.795 | 406,738 | +77,870 | 0.00% | 4,390,715 |
| 2015-10-30 | 2015-10-28 | 11.558 | 328,868 | +2,596 | 0.00% | 3,800,977 |
| 2015-10-15 | 2015-10-13 | 11.535 | 326,272 | -433 | 0.00% | 3,763,431 |
| 2015-07-23 | 2015-07-21 | 13.060 | 326,705 | +17,305 | 0.00% | 4,266,855 |
| 2015-07-14 | 2015-07-10 | 13.083 | 309,400 | +2,595 | 0.00% | 4,047,999 |
| 2015-06-29 | 2015-06-25 | 16.287 | 306,805 | +15,064 | 0.00% | 4,996,948 |
| 2015-05-08 | 2015-05-06 | 15.777 | 291,741 | -12,342 | 0.00% | 4,602,669 |
| 2015-04-27 | 2015-04-23 | 16.554 | 304,083 | -4,113 | 0.00% | 5,033,926 |
| 2015-04-24 | 2015-04-22 | 16.968 | 308,196 | -430 | 0.00% | 5,229,377 |
| 2015-04-20 | 2015-04-16 | 16.870 | 308,626 | -9,028 | 0.00% | 5,206,664 |
| 2015-04-17 | 2015-04-15 | 16.798 | 317,654 | -2,468 | 0.00% | 5,335,805 |
| 2015-04-10 | 2015-04-08 | 14.707 | 320,122 | -8,412 | 0.00% | 4,708,022 |
| 2015-04-09 | 2015-04-02 | 14.221 | 328,534 | -2,057 | 0.00% | 4,672,010 |
| 2015-04-08 | 2015-04-01 | 14.002 | 330,591 | -823 | 0.00% | 4,628,935 |
| 2015-02-23 | 2015-02-16 | 13.759 | 331,414 | -411 | 0.00% | 4,559,895 |
| 2015-01-13 | 2015-01-09 | 13.929 | 331,825 | -7,795 | 0.00% | 4,622,014 |
| 2014-12-09 | 2014-12-05 | 13.321 | 339,620 | -2,057 | 0.00% | 4,524,196 |
| 2014-12-08 | 2014-12-04 | 12.981 | 341,677 | -8,227 | 0.00% | 4,435,316 |
| 2014-12-05 | 2014-12-03 | 12.689 | 349,904 | -4,114 | 0.00% | 4,440,041 |
| 2014-10-07 | 2014-10-03 | 11.838 | 354,018 | +1,234 | 0.00% | 4,191,041 |
| 2014-10-03 | 2014-09-29 | 11.936 | 352,784 | -4,113 | 0.00% | 4,210,735 |
| 2014-08-01 | 2014-07-30 | 12.932 | 356,897 | -4,114 | 0.00% | 4,615,535 |
| 2014-07-31 | 2014-07-29 | 12.835 | 361,011 | -4,114 | 0.00% | 4,633,636 |
| 2014-07-29 | 2014-07-25 | 12.641 | 365,125 | -411 | 0.00% | 4,615,433 |
| 2014-06-12 | 2014-06-10 | 13.569 | 365,536 | +23,031 | 0.00% | 4,959,791 |
| 2014-05-26 | 2014-05-22 | 12.894 | 342,505 | -5,396 | 0.00% | 4,416,262 |
| 2014-05-07 | 2014-05-02 | 11.986 | 347,901 | -385 | 0.00% | 4,169,934 |
| 2014-04-10 | 2014-04-08 | 12.712 | 348,286 | -3,855 | 0.00% | 4,427,552 |
| 2014-03-14 | 2014-03-12 | 11.519 | 352,141 | +3,855 | 0.00% | 4,056,310 |
| 2014-03-11 | 2014-03-07 | 11.882 | 348,286 | +1,927 | 0.00% | 4,138,406 |
| 2014-03-07 | 2014-03-05 | 11.804 | 346,359 | +1,927 | 0.00% | 4,088,551 |
| 2014-02-26 | 2014-02-24 | 12.064 | 344,432 | +771 | 0.00% | 4,155,163 |
| 2014-02-12 | 2014-02-10 | 12.038 | 343,661 | -297,568 | 0.00% | 4,136,945 |
| 2014-02-11 | 2014-02-07 | 12.194 | 641,229 | +297,568 | 0.00% | 7,818,845 |
| 2014-02-05 | 2014-01-30 | 12.479 | 343,661 | -7,593 | 0.00% | 4,288,515 |
| 2014-01-15 | 2014-01-13 | 12.842 | 351,254 | +3,854 | 0.00% | 4,510,846 |
| 2014-01-06 | 2014-01-02 | 13.491 | 347,400 | +1,927 | 0.00% | 4,686,674 |
| 2013-12-17 | 2013-12-13 | 13.958 | 345,473 | -385 | 0.00% | 4,822,008 |
| 2013-11-25 | 2013-11-21 | 14.295 | 345,858 | -403 | 0.00% | 4,944,029 |
| 2013-11-21 | 2013-11-19 | 14.399 | 346,261 | -3,854 | 0.00% | 4,985,723 |
| 2013-10-29 | 2013-10-25 | 13.335 | 350,115 | +3,854 | 0.00% | 4,668,801 |
| 2013-09-09 | 2013-09-05 | 13.724 | 346,261 | -3,854 | 0.00% | 4,752,157 |
| 2013-09-06 | 2013-09-04 | 13.569 | 350,115 | -806 | 0.00% | 4,750,551 |
| 2013-09-04 | 2013-09-02 | 13.543 | 350,921 | -3,854 | 0.00% | 4,752,383 |
| 2013-09-03 | 2013-08-30 | 13.205 | 354,775 | +3,854 | 0.00% | 4,684,922 |
| 2013-08-19 | 2013-08-15 | 13.724 | 350,921 | -3,854 | 0.00% | 4,816,112 |
| 2013-08-15 | 2013-08-12 | 13.309 | 354,775 | -3,855 | 0.00% | 4,721,739 |
| 2013-08-09 | 2013-08-07 | 12.790 | 358,630 | +3,855 | 0.00% | 4,586,962 |
| 2013-07-31 | 2013-07-29 | 13.128 | 354,775 | +7,709 | 0.00% | 4,657,309 |
| 2013-07-15 | 2013-07-11 | 12.842 | 347,066 | -3,855 | 0.00% | 4,457,064 |
| 2013-07-03 | 2013-06-28 | 12.686 | 350,921 | -403 | 0.00% | 4,451,945 |
| 2013-06-19 | 2013-06-17 | 12.531 | 351,324 | +3,855 | 0.00% | 4,402,370 |
| 2013-06-17 | 2013-06-13 | 14.039 | 347,469 | +20,635 | 0.00% | 4,878,142 |
| 2013-05-28 | 2013-05-24 | 14.867 | 326,834 | +725 | 0.00% | 4,858,885 |
| 2013-05-27 | 2013-05-23 | 14.839 | 326,109 | +10,877 | 0.00% | 4,839,112 |
| 2013-05-23 | 2013-05-21 | 15.225 | 315,232 | +3,625 | 0.00% | 4,799,433 |
| 2013-02-28 | 2013-02-26 | 14.922 | 311,607 | +3,626 | 0.00% | 4,649,701 |
| 2013-02-26 | 2013-02-22 | 15.142 | 307,981 | +1,813 | 0.00% | 4,663,553 |
| 2013-02-15 | 2013-02-08 | 15.528 | 306,168 | -43,507 | 0.00% | 4,754,324 |
| 2013-02-14 | 2013-02-07 | 15.528 | 349,675 | +43,507 | 0.00% | 5,429,922 |
| 2013-01-16 | 2013-01-14 | 16.025 | 306,168 | -1,813 | 0.00% | 4,906,327 |
| 2013-01-03 | 2012-12-31 | 15.170 | 307,981 | -5,438 | 0.00% | 4,672,047 |
| 2012-12-21 | 2012-12-19 | 15.418 | 313,419 | -2,901 | 0.00% | 4,832,343 |
| 2012-12-12 | 2012-12-10 | 14.839 | 316,320 | -1,450 | 0.00% | 4,693,853 |
| 2012-12-04 | 2012-11-30 | 14.425 | 317,770 | -3,626 | 0.00% | 4,583,901 |
| 2012-11-26 | 2012-11-22 | 14.342 | 321,396 | -7,251 | 0.00% | 4,609,612 |
| 2012-11-08 | 2012-11-06 | 14.205 | 328,647 | -81 | 0.00% | 4,668,287 |
| 2012-11-05 | 2012-11-01 | 14.342 | 328,728 | -3,626 | 0.00% | 4,714,771 |
| 2012-10-09 | 2012-10-05 | 12.770 | 332,354 | -7,251 | 0.00% | 4,244,265 |
| 2012-09-25 | 2012-09-21 | 12.632 | 339,605 | -412 | 0.00% | 4,290,028 |
| 2012-09-21 | 2012-09-19 | 12.550 | 340,017 | -14,315 | 0.00% | 4,267,098 |
| 2012-09-07 | 2012-09-05 | 11.226 | 354,332 | +1,812 | 0.00% | 3,977,639 |
| 2012-08-15 | 2012-08-13 | 12.384 | 352,520 | -140,183 | 0.00% | 4,365,668 |
| 2012-08-10 | 2012-08-08 | 12.577 | 492,703 | -3,626 | 0.00% | 6,196,845 |
| 2012-07-09 | 2012-07-05 | 11.833 | 496,329 | +12,503 | 0.00% | 5,872,832 |
| 2012-06-26 | 2012-06-22 | 11.888 | 483,826 | +1,813 | 0.00% | 5,751,579 |
| 2012-06-11 | 2012-06-07 | 12.357 | 482,013 | +3,625 | 0.00% | 5,956,037 |
| 2012-06-07 | 2012-06-05 | 13.659 | 478,388 | +726 | 0.00% | 6,534,348 |
| 2012-06-06 | 2012-06-04 | 13.543 | 477,662 | +25,293 | 0.00% | 6,468,786 |
| 2012-05-22 | 2012-05-18 | 13.513 | 452,369 | +13,735 | 0.00% | 6,113,078 |
| 2012-05-21 | 2012-05-17 | 13.630 | 438,634 | +3,433 | 0.00% | 5,978,569 |
| 2012-05-18 | 2012-05-16 | 13.746 | 435,201 | +1,717 | 0.00% | 5,982,477 |
| 2012-04-26 | 2012-04-24 | 14.941 | 433,484 | -360 | 0.00% | 6,476,488 |
| 2012-04-17 | 2012-04-13 | 15.174 | 433,844 | +360 | 0.00% | 6,582,948 |
| 2012-04-03 | 2012-03-30 | 14.591 | 433,484 | +3,434 | 0.00% | 6,324,991 |
| 2012-03-28 | 2012-03-26 | 14.475 | 430,050 | +1,373 | 0.00% | 6,224,787 |
| 2012-03-20 | 2012-03-16 | 15.377 | 428,677 | -359 | 0.00% | 6,591,940 |
| 2012-03-08 | 2012-03-06 | 15.319 | 429,036 | +359 | 0.00% | 6,572,470 |
| 2012-02-28 | 2012-02-24 | 16.135 | 428,677 | -1,717 | 0.00% | 6,916,543 |
| 2012-02-13 | 2012-02-09 | 15.902 | 430,394 | -17,168 | 0.00% | 6,843,968 |
| 2012-02-09 | 2012-02-07 | 15.873 | 447,562 | -359 | 0.00% | 7,103,933 |
| 2012-02-06 | 2012-02-02 | 16.164 | 447,921 | -1,716 | 0.00% | 7,240,083 |
| 2012-01-31 | 2012-01-27 | 16.280 | 449,637 | -1,717 | 0.00% | 7,320,201 |
| 2012-01-27 | 2012-01-20 | 15.640 | 451,354 | -1,374 | 0.00% | 7,058,960 |
| 2012-01-20 | 2012-01-18 | 15.523 | 452,728 | -343 | 0.00% | 7,027,708 |
| 2012-01-19 | 2012-01-17 | 15.581 | 453,071 | -687 | 0.00% | 7,059,423 |
| 2012-01-18 | 2012-01-16 | 14.999 | 453,758 | -3,433 | 0.00% | 6,805,823 |
| 2012-01-13 | 2012-01-11 | 14.649 | 457,191 | -6,181 | 0.00% | 6,697,532 |
| 2012-01-05 | 2012-01-03 | 13.834 | 463,372 | -3,433 | 0.00% | 6,410,214 |
| 2012-01-04 | 2011-12-30 | 13.426 | 466,805 | +3,433 | 0.00% | 6,267,373 |
| 2011-12-29 | 2011-12-23 | 14.154 | 463,372 | -1,717 | 0.00% | 6,558,661 |
| 2011-12-21 | 2011-12-19 | 13.397 | 465,089 | +1,717 | 0.00% | 6,230,789 |
| 2011-12-07 | 2011-12-05 | 14.067 | 463,372 | +3,434 | 0.00% | 6,518,175 |
| 2011-12-06 | 2011-12-02 | 14.009 | 459,938 | -6,867 | 0.00% | 6,443,080 |
| 2011-12-05 | 2011-12-01 | 13.892 | 466,805 | -16,636 | 0.00% | 6,484,896 |
| 2011-12-02 | 2011-11-30 | 12.552 | 483,441 | +6,867 | 0.00% | 6,068,340 |
| 2011-11-17 | 2011-11-15 | 14.009 | 476,574 | +1,717 | 0.00% | 6,676,126 |
| 2011-11-08 | 2011-11-04 | 14.504 | 474,857 | -3,434 | 0.00% | 6,887,178 |
| 2011-11-03 | 2011-11-01 | 13.834 | 478,291 | +1,717 | 0.00% | 6,616,601 |
| 2011-11-02 | 2011-10-31 | 14.387 | 476,574 | +1,717 | 0.00% | 6,856,562 |
| 2011-11-01 | 2011-10-28 | 14.620 | 474,857 | +687 | 0.00% | 6,942,497 |
| 2011-10-31 | 2011-10-27 | 14.329 | 474,170 | -687 | 0.00% | 6,794,356 |
| 2011-10-13 | 2011-10-11 | 12.552 | 474,857 | -1,046 | 0.00% | 5,960,590 |
| 2011-10-11 | 2011-10-07 | 11.650 | 475,903 | -343 | 0.00% | 5,544,055 |
| 2011-09-28 | 2011-09-26 | 11.213 | 476,246 | -3,434 | 0.00% | 5,339,999 |
| 2011-09-27 | 2011-09-23 | 11.533 | 479,680 | +3,434 | 0.00% | 5,532,175 |
| 2011-09-15 | 2011-09-12 | 13.659 | 476,246 | +3,434 | 0.00% | 6,505,090 |
| 2011-09-14 | 2011-09-09 | 14.416 | 472,812 | +3,433 | 0.00% | 6,816,208 |
| 2011-09-08 | 2011-09-06 | 14.329 | 469,379 | +1,717 | 0.00% | 6,725,706 |
| 2011-09-05 | 2011-09-01 | 15.028 | 467,662 | -6,867 | 0.00% | 7,027,986 |
| 2011-09-02 | 2011-08-31 | 14.911 | 474,529 | -3,434 | 0.00% | 7,075,903 |
| 2011-08-30 | 2011-08-26 | 14.329 | 477,963 | -3,433 | 0.00% | 6,848,706 |
| 2011-08-25 | 2011-08-23 | 14.416 | 481,396 | -4,464 | 0.00% | 6,939,957 |
| 2011-08-24 | 2011-08-22 | 13.950 | 485,860 | +3,433 | 0.00% | 6,777,910 |
| 2011-08-23 | 2011-08-19 | 14.125 | 482,427 | +3,434 | 0.00% | 6,814,319 |
| 2011-08-22 | 2011-08-18 | 14.591 | 478,993 | +3,434 | 0.00% | 6,989,016 |
| 2011-08-19 | 2011-08-17 | 14.911 | 475,559 | +3,433 | 0.00% | 7,091,261 |
| 2011-08-17 | 2011-08-15 | 14.941 | 472,126 | -13,391 | 0.00% | 7,053,821 |
| 2011-08-15 | 2011-08-11 | 14.445 | 485,517 | -1,030 | 0.00% | 7,013,507 |
| 2011-08-12 | 2011-08-10 | 14.591 | 486,547 | +343 | 0.00% | 7,099,237 |
| 2011-08-11 | 2011-08-09 | 14.445 | 486,204 | +6,868 | 0.00% | 7,023,431 |
| 2011-08-09 | 2011-08-05 | 15.902 | 479,336 | +1,373 | 0.00% | 7,622,226 |
| 2011-08-01 | 2011-07-28 | 17.358 | 477,963 | -10,301 | 0.00% | 8,296,400 |
| 2011-07-29 | 2011-07-27 | 17.445 | 488,264 | -343 | 0.00% | 8,517,863 |
| 2011-07-27 | 2011-07-25 | 17.008 | 488,607 | -9,271 | 0.00% | 8,310,395 |
| 2011-07-26 | 2011-07-22 | 17.096 | 497,878 | -13,048 | 0.00% | 8,511,580 |
| 2011-07-25 | 2011-07-21 | 16.630 | 510,926 | -1,716 | 0.00% | 8,496,562 |
| 2011-07-22 | 2011-07-20 | 16.630 | 512,642 | -2,747 | 0.00% | 8,525,099 |
| 2011-07-21 | 2011-07-19 | 16.513 | 515,389 | -2,060 | 0.00% | 8,510,740 |
| 2011-07-20 | 2011-07-18 | 16.455 | 517,449 | -1,374 | 0.00% | 8,514,617 |
| 2011-07-19 | 2011-07-15 | 16.309 | 518,823 | -17,168 | 0.00% | 8,461,676 |
| 2011-07-15 | 2011-07-13 | 16.397 | 535,991 | +15,108 | 0.00% | 8,788,505 |
| 2011-07-14 | 2011-07-12 | 16.047 | 520,883 | -3,434 | 0.00% | 8,358,742 |
| 2011-07-13 | 2011-07-11 | 16.717 | 524,317 | -1,716 | 0.00% | 8,765,061 |
| 2011-07-12 | 2011-07-08 | 17.096 | 526,033 | -4,807 | 0.00% | 8,992,909 |
| 2011-07-11 | 2011-07-07 | 16.863 | 530,840 | -4,121 | 0.00% | 8,951,408 |
| 2011-07-08 | 2011-07-06 | 16.834 | 534,961 | -1,030 | 0.00% | 9,005,319 |
| 2011-07-07 | 2011-07-05 | 17.270 | 535,991 | -6,524 | 0.00% | 9,256,809 |
| 2011-07-06 | 2011-07-04 | 17.358 | 542,515 | -686 | 0.00% | 9,416,882 |
| 2011-07-05 | 2011-06-30 | 17.212 | 543,201 | -687 | 0.00% | 9,349,689 |
| 2011-07-04 | 2011-06-29 | 16.950 | 543,888 | -3,434 | 0.00% | 9,218,953 |
| 2011-06-28 | 2011-06-24 | 17.154 | 547,322 | +3,090 | 0.00% | 9,388,740 |
| 2011-06-27 | 2011-06-23 | 16.659 | 544,232 | -4,120 | 0.00% | 9,066,282 |
| 2011-06-23 | 2011-06-21 | 17.008 | 548,352 | -1,030 | 0.00% | 9,326,558 |
| 2011-06-22 | 2011-06-20 | 16.804 | 549,382 | -5,494 | 0.00% | 9,232,076 |
| 2011-06-21 | 2011-06-17 | 16.921 | 554,876 | +14,353 | 0.00% | 9,389,040 |
| 2011-06-15 | 2011-06-13 | 17.154 | 540,523 | -1,717 | 0.00% | 9,272,111 |
| 2011-06-14 | 2011-06-10 | 16.921 | 542,240 | +3,434 | 0.00% | 9,175,227 |
| 2011-06-13 | 2011-06-09 | 16.950 | 538,806 | -3,091 | 0.00% | 9,132,812 |
| 2011-06-10 | 2011-06-08 | 17.183 | 541,897 | +344 | 0.00% | 9,311,462 |
| 2011-06-09 | 2011-06-07 | 17.620 | 541,553 | +4,463 | 0.00% | 9,542,133 |
| 2011-06-07 | 2011-06-02 | 19.347 | 537,090 | +16,527 | 0.00% | 10,391,227 |
| 2011-06-03 | 2011-06-01 | 19.619 | 520,563 | -663 | 0.00% | 10,212,884 |
| 2011-06-02 | 2011-05-31 | 19.679 | 521,226 | -662 | 0.00% | 10,257,356 |
| 2011-06-01 | 2011-05-30 | 19.257 | 521,888 | -3,645 | 0.00% | 10,049,854 |
| 2011-05-31 | 2011-05-27 | 19.136 | 525,533 | -331 | 0.00% | 10,056,596 |
| 2011-05-30 | 2011-05-26 | 18.804 | 525,864 | -994 | 0.00% | 9,888,336 |
| 2011-05-27 | 2011-05-25 | 18.683 | 526,858 | -663 | 0.00% | 9,843,419 |
| 2011-05-26 | 2011-05-24 | 18.804 | 527,521 | -662 | 0.00% | 9,919,495 |
| 2011-05-25 | 2011-05-23 | 18.804 | 528,183 | +331 | 0.00% | 9,931,943 |
| 2011-05-23 | 2011-05-19 | 19.317 | 527,852 | -663 | 0.00% | 10,196,565 |
| 2011-05-20 | 2011-05-18 | 19.257 | 528,515 | -662 | 0.00% | 10,177,468 |
| 2011-05-19 | 2011-05-17 | 19.015 | 529,177 | -994 | 0.00% | 10,062,439 |
| 2011-05-18 | 2011-05-16 | 19.015 | 530,171 | +3,313 | 0.00% | 10,081,340 |
| 2011-05-06 | 2011-05-04 | 19.377 | 526,858 | -6,626 | 0.00% | 10,209,168 |
| 2011-04-29 | 2011-04-27 | 20.072 | 533,484 | +994 | 0.00% | 10,707,912 |
| 2011-04-27 | 2011-04-21 | 20.223 | 532,490 | -663 | 0.00% | 10,768,321 |
| 2011-04-26 | 2011-04-20 | 19.891 | 533,153 | -331 | 0.00% | 10,604,715 |
| 2011-04-21 | 2011-04-19 | 19.408 | 533,484 | +1,656 | 0.00% | 10,353,665 |
| 2011-04-08 | 2011-04-06 | 20.072 | 531,828 | -331 | 0.00% | 10,674,673 |
| 2011-04-07 | 2011-04-04 | 20.162 | 532,159 | -331 | 0.00% | 10,729,503 |
| 2011-04-06 | 2011-04-01 | 19.800 | 532,490 | -3,206 | 0.00% | 10,543,312 |
| 2011-04-01 | 2011-03-30 | 19.257 | 535,696 | -3,313 | 0.00% | 10,315,750 |
| 2011-03-31 | 2011-03-29 | 19.015 | 539,009 | -346 | 0.00% | 10,249,397 |
| 2011-03-30 | 2011-03-28 | 19.136 | 539,355 | -663 | 0.00% | 10,321,093 |
| 2011-03-29 | 2011-03-25 | 19.227 | 540,018 | -1,325 | 0.00% | 10,382,679 |
| 2011-03-18 | 2011-03-16 | 18.412 | 541,343 | -331 | 0.00% | 9,966,992 |
| 2011-03-15 | 2011-03-11 | 18.412 | 541,674 | -1,657 | 0.00% | 9,973,086 |
| 2011-03-14 | 2011-03-10 | 18.834 | 543,331 | +331 | 0.00% | 10,233,185 |
| 2011-03-10 | 2011-03-08 | 18.683 | 543,000 | -4,969 | 0.00% | 10,145,004 |
| 2011-03-08 | 2011-03-04 | 18.623 | 547,969 | -663 | 0.00% | 10,204,762 |
| 2011-02-28 | 2011-02-24 | 17.295 | 548,632 | +331 | 0.00% | 9,488,499 |
| 2011-02-23 | 2011-02-21 | 17.898 | 548,301 | -1,987 | 0.00% | 9,813,761 |
| 2011-02-17 | 2011-02-15 | 17.265 | 550,288 | -332 | 0.00% | 9,500,530 |
| 2011-02-15 | 2011-02-11 | 17.144 | 550,620 | +4,970 | 0.00% | 9,439,784 |
| 2011-02-10 | 2011-02-08 | 17.566 | 545,650 | +331 | 0.00% | 9,585,149 |
| 2011-02-09 | 2011-02-07 | 17.446 | 545,319 | +994 | 0.00% | 9,513,498 |
| 2011-02-08 | 2011-02-02 | 17.748 | 544,325 | -2,319 | 0.00% | 9,660,450 |
| 2011-02-07 | 2011-01-31 | 17.506 | 546,644 | +2,319 | 0.00% | 9,569,612 |
| 2011-02-01 | 2011-01-28 | 17.506 | 544,325 | +3,313 | 0.00% | 9,529,015 |
| 2011-01-28 | 2011-01-26 | 17.687 | 541,012 | +663 | 0.00% | 9,568,993 |
| 2011-01-18 | 2011-01-14 | 18.351 | 540,349 | +9,593 | 0.00% | 9,916,072 |
| 2011-01-17 | 2011-01-13 | 18.170 | 530,756 | -2,982 | 0.00% | 9,643,910 |
| 2011-01-12 | 2011-01-10 | 17.536 | 533,738 | -16,565 | 0.00% | 9,359,788 |
| 2011-01-06 | 2011-01-04 | 17.898 | 550,303 | +994 | 0.00% | 9,849,594 |
| 2011-01-05 | 2011-01-03 | 17.657 | 549,309 | +662 | 0.00% | 9,699,164 |
| 2010-12-29 | 2010-12-24 | 17.144 | 548,647 | +1,988 | 0.00% | 9,405,959 |
| 2010-12-28 | 2010-12-22 | 17.265 | 546,659 | +22,522 | 0.00% | 9,437,876 |
| 2010-12-22 | 2010-12-20 | 17.234 | 524,137 | +663 | 0.00% | 9,033,222 |
| 2010-12-21 | 2010-12-17 | 17.355 | 523,474 | +662 | 0.00% | 9,084,995 |
| 2010-12-20 | 2010-12-16 | 17.355 | 522,812 | +332 | 0.00% | 9,073,506 |
| 2010-12-16 | 2010-12-14 | 17.868 | 522,480 | +1,325 | 0.00% | 9,335,834 |
| 2010-12-15 | 2010-12-13 | 17.717 | 521,155 | +331 | 0.00% | 9,233,508 |
| 2010-12-14 | 2010-12-10 | 17.597 | 520,824 | -45,058 | 0.00% | 9,164,764 |
| 2010-12-13 | 2010-12-09 | 17.687 | 565,882 | +54,666 | 0.00% | 10,008,874 |
| 2010-12-10 | 2010-12-08 | 17.717 | 511,216 | +3,313 | 0.00% | 9,057,415 |
| 2010-12-09 | 2010-12-07 | 18.019 | 507,903 | +3,645 | 0.00% | 9,152,018 |
| 2010-12-08 | 2010-12-06 | 17.808 | 504,258 | +18,553 | 0.00% | 8,979,798 |
| 2010-12-07 | 2010-12-03 | 18.049 | 485,705 | +3,314 | 0.00% | 8,766,687 |
| 2010-12-06 | 2010-12-02 | 18.231 | 482,391 | -8,946 | 0.00% | 8,794,231 |
| 2010-12-03 | 2010-12-01 | 18.080 | 491,337 | +3,976 | 0.00% | 8,883,171 |
| 2010-12-02 | 2010-11-30 | 18.231 | 487,361 | +4,307 | 0.00% | 8,884,837 |
| 2010-11-30 | 2010-11-26 | 17.868 | 483,054 | +1,656 | 0.00% | 8,631,358 |
| 2010-11-26 | 2010-11-24 | 17.989 | 481,398 | +9,940 | 0.00% | 8,659,888 |
| 2010-11-25 | 2010-11-23 | 17.808 | 471,458 | +6,957 | 0.00% | 8,395,697 |
| 2010-11-24 | 2010-11-22 | 18.231 | 464,501 | +2,320 | 0.00% | 8,468,087 |
| 2010-11-22 | 2010-11-18 | 19.474 | 462,181 | +10,685 | 0.00% | 9,000,454 |
| 2010-11-19 | 2010-11-17 | 18.982 | 451,496 | +1,300 | 0.00% | 8,570,135 |
| 2010-11-18 | 2010-11-16 | 19.535 | 450,196 | +1,626 | 0.00% | 8,794,759 |
| 2010-11-16 | 2010-11-12 | 20.335 | 448,570 | +650 | 0.00% | 9,121,794 |
| 2010-11-15 | 2010-11-11 | 20.981 | 447,920 | -1,950 | 0.00% | 9,397,956 |
| 2010-11-10 | 2010-11-08 | 21.197 | 449,870 | +1,625 | 0.00% | 9,535,750 |
| 2010-11-09 | 2010-11-05 | 20.735 | 448,245 | +325 | 0.00% | 9,294,455 |
| 2010-11-08 | 2010-11-04 | 20.643 | 447,920 | -6,501 | 0.00% | 9,246,376 |
| 2010-11-05 | 2010-11-03 | 20.581 | 454,421 | -3,251 | 0.00% | 9,352,616 |
| 2010-11-01 | 2010-10-28 | 19.197 | 457,672 | -6,501 | 0.00% | 8,785,926 |
| 2010-10-20 | 2010-10-18 | 19.382 | 464,173 | -3,250 | 0.00% | 8,996,405 |
| 2010-10-18 | 2010-10-14 | 19.535 | 467,423 | -6,501 | 0.00% | 9,131,296 |
| 2010-10-15 | 2010-10-13 | 18.612 | 473,924 | -1,300 | 0.00% | 8,820,895 |
| 2010-10-13 | 2010-10-11 | 18.397 | 475,224 | -11,377 | 0.00% | 8,742,752 |
| 2010-10-12 | 2010-10-08 | 18.274 | 486,601 | +3,250 | 0.00% | 8,892,176 |
| 2010-10-07 | 2010-10-05 | 17.782 | 483,351 | +6,501 | 0.00% | 8,594,865 |
| 2010-10-05 | 2010-09-30 | 17.782 | 476,850 | +325 | 0.00% | 8,479,265 |
| 2010-09-17 | 2010-09-15 | 18.182 | 476,525 | -975 | 0.00% | 8,664,066 |
| 2010-09-16 | 2010-09-14 | 18.243 | 477,500 | -2,600 | 0.00% | 8,711,174 |
| 2010-09-13 | 2010-09-09 | 17.874 | 480,100 | -975 | 0.00% | 8,581,366 |
| 2010-09-01 | 2010-08-30 | 17.720 | 481,075 | -976 | 0.00% | 8,524,794 |
| 2010-08-27 | 2010-08-25 | 17.197 | 482,051 | -325 | 0.00% | 8,289,978 |
| 2010-08-18 | 2010-08-16 | 17.659 | 482,376 | +976 | 0.00% | 8,518,168 |
| 2010-08-17 | 2010-08-13 | 17.536 | 481,400 | +325 | 0.00% | 8,441,693 |
| 2010-08-13 | 2010-08-11 | 17.690 | 481,075 | +2,600 | 0.00% | 8,509,994 |
| 2010-08-06 | 2010-08-04 | 18.459 | 478,475 | -650 | 0.00% | 8,832,001 |
| 2010-08-04 | 2010-08-02 | 18.551 | 479,125 | -19,828 | 0.00% | 8,888,219 |
| 2010-07-30 | 2010-07-28 | 18.089 | 498,953 | +325 | 0.00% | 9,025,797 |
| 2010-07-29 | 2010-07-27 | 18.059 | 498,628 | -325 | 0.00% | 9,004,578 |
| 2010-07-27 | 2010-07-23 | 18.120 | 498,953 | +325 | 0.00% | 9,041,147 |
| 2010-07-14 | 2010-07-12 | 17.936 | 498,628 | +1,625 | 0.00% | 8,943,218 |
| 2010-07-12 | 2010-07-08 | 17.290 | 497,003 | -2,275 | 0.00% | 8,592,982 |
| 2010-07-09 | 2010-07-07 | 17.197 | 499,278 | +6,501 | 0.00% | 8,586,236 |
| 2010-07-08 | 2010-07-06 | 17.443 | 492,777 | +1,950 | 0.00% | 8,595,717 |
| 2010-07-07 | 2010-07-05 | 17.167 | 490,827 | -650 | 0.00% | 8,425,802 |
| 2010-07-05 | 2010-06-30 | 17.597 | 491,477 | +325 | 0.00% | 8,648,640 |
| 2010-06-22 | 2010-06-18 | 17.843 | 491,152 | -325 | 0.00% | 8,763,801 |
| 2010-06-21 | 2010-06-17 | 17.659 | 491,477 | -650 | 0.00% | 8,678,880 |
| 2010-06-14 | 2010-06-10 | 17.536 | 492,127 | -325 | 0.00% | 8,629,798 |
| 2010-06-09 | 2010-06-07 | 17.197 | 492,452 | -975 | 0.00% | 8,468,847 |
| 2010-06-03 | 2010-06-01 | 17.413 | 493,427 | -325 | 0.00% | 8,591,875 |
| 2010-06-01 | 2010-05-28 | 17.720 | 493,752 | +3,250 | 0.00% | 8,749,434 |
| 2010-05-28 | 2010-05-26 | 17.351 | 490,502 | -325 | 0.00% | 8,510,763 |
| 2010-05-20 | 2010-05-18 | 18.308 | 490,827 | -325 | 0.00% | 8,986,007 |
| 2010-05-19 | 2010-05-17 | 17.862 | 491,152 | +16,589 | 0.00% | 8,773,022 |
| 2010-05-17 | 2010-05-13 | 18.244 | 474,563 | +3,141 | 0.00% | 8,658,027 |
| 2010-05-14 | 2010-05-12 | 17.958 | 471,422 | +314 | 0.00% | 8,465,633 |
| 2010-05-11 | 2010-05-07 | 17.703 | 471,108 | +1,884 | 0.00% | 8,339,994 |
| 2010-05-10 | 2010-05-06 | 17.735 | 469,224 | +1,256 | 0.00% | 8,321,582 |
| 2010-05-07 | 2010-05-05 | 17.703 | 467,968 | +1,885 | 0.00% | 8,284,407 |
| 2010-05-06 | 2010-05-04 | 18.117 | 466,083 | +628 | 0.00% | 8,443,957 |
| 2010-05-04 | 2010-04-30 | 18.372 | 465,455 | +15,389 | 0.00% | 8,551,139 |
| 2010-04-27 | 2010-04-23 | 18.594 | 450,066 | +1,571 | 0.00% | 8,368,729 |
| 2010-04-21 | 2010-04-19 | 18.817 | 448,495 | +3,455 | 0.00% | 8,439,477 |
| 2010-04-20 | 2010-04-16 | 19.231 | 445,040 | +314 | 0.00% | 8,558,673 |
| 2010-04-14 | 2010-04-12 | 19.900 | 444,726 | +1,256 | 0.00% | 8,849,994 |
| 2010-04-12 | 2010-04-08 | 19.995 | 443,470 | -628 | 0.00% | 8,867,360 |
| 2010-04-09 | 2010-04-07 | 19.995 | 444,098 | -10,050 | 0.00% | 8,879,917 |
| 2010-04-08 | 2010-04-01 | 19.263 | 454,148 | -15,704 | 0.00% | 8,748,291 |
| 2010-03-30 | 2010-03-26 | 18.149 | 469,852 | -314 | 0.00% | 8,527,199 |
| 2010-03-25 | 2010-03-23 | 18.212 | 470,166 | +3,141 | 0.00% | 8,562,838 |
| 2010-03-24 | 2010-03-22 | 18.308 | 467,025 | +12,877 | 0.00% | 8,550,243 |
| 2010-03-23 | 2010-03-19 | 18.817 | 454,148 | +314 | 0.00% | 8,545,852 |
| 2010-03-15 | 2010-03-11 | 18.563 | 453,834 | +6,281 | 0.00% | 8,424,343 |
| 2010-03-11 | 2010-03-09 | 18.817 | 447,553 | -7,224 | 0.00% | 8,421,751 |
| 2010-03-10 | 2010-03-08 | 18.881 | 454,777 | -2,198 | 0.00% | 8,586,648 |
| 2010-03-09 | 2010-03-05 | 18.467 | 456,975 | +9,422 | 0.00% | 8,438,998 |
| 2010-03-05 | 2010-03-03 | 18.785 | 447,553 | -4,711 | 0.00% | 8,407,501 |
| 2010-03-04 | 2010-03-02 | 18.658 | 452,264 | -8,794 | 0.00% | 8,438,400 |
| 2010-03-03 | 2010-03-01 | 18.372 | 461,058 | -1,570 | 0.00% | 8,470,359 |
| 2010-03-02 | 2010-02-26 | 17.480 | 462,628 | +314 | 0.00% | 8,086,763 |
| 2010-03-01 | 2010-02-25 | 17.289 | 462,314 | +1,570 | 0.00% | 7,992,954 |
| 2010-02-26 | 2010-02-24 | 17.448 | 460,744 | +3,141 | 0.00% | 8,039,161 |
| 2010-02-23 | 2010-02-19 | 17.448 | 457,603 | +7,223 | 0.00% | 7,984,356 |
| 2010-02-18 | 2010-02-12 | 17.767 | 450,380 | +1,571 | 0.00% | 8,001,728 |
| 2010-02-17 | 2010-02-11 | 17.830 | 448,809 | -1,571 | 0.00% | 8,002,396 |
| 2010-02-12 | 2010-02-10 | 17.607 | 450,380 | +629 | 0.00% | 7,930,027 |
| 2010-02-11 | 2010-02-09 | 17.576 | 449,751 | -6,282 | 0.00% | 7,904,632 |
| 2010-02-10 | 2010-02-08 | 17.225 | 456,033 | +4,711 | 0.00% | 7,855,322 |
| 2010-02-09 | 2010-02-05 | 17.544 | 451,322 | +1,571 | 0.00% | 7,917,874 |
| 2010-02-08 | 2010-02-04 | 18.117 | 449,751 | +6,281 | 0.00% | 8,148,072 |
| 2010-02-04 | 2010-02-02 | 18.149 | 443,470 | +628 | 0.00% | 8,048,400 |
| 2010-02-03 | 2010-02-01 | 18.372 | 442,842 | +3,455 | 0.00% | 8,135,703 |
| 2010-02-02 | 2010-01-29 | 18.149 | 439,387 | +2,198 | 0.00% | 7,974,299 |
| 2010-02-01 | 2010-01-28 | 18.531 | 437,189 | +7,538 | 0.00% | 8,101,448 |
| 2010-01-28 | 2010-01-26 | 17.862 | 429,651 | -1,570 | 0.00% | 7,674,483 |
| 2010-01-26 | 2010-01-22 | 18.626 | 431,221 | +6,909 | 0.00% | 8,032,047 |
| 2010-01-25 | 2010-01-21 | 18.212 | 424,312 | +3,455 | 0.00% | 7,727,728 |
| 2010-01-22 | 2010-01-20 | 18.754 | 420,857 | -314 | 0.00% | 7,892,604 |
| 2010-01-21 | 2010-01-19 | 19.263 | 421,171 | +942 | 0.00% | 8,113,053 |
| 2010-01-20 | 2010-01-18 | 18.690 | 420,229 | +12,249 | 0.00% | 7,854,067 |
| 2010-01-19 | 2010-01-15 | 18.531 | 407,980 | +9,422 | 0.00% | 7,560,183 |
| 2010-01-18 | 2010-01-14 | 18.594 | 398,558 | +2,513 | 0.00% | 7,410,966 |
| 2010-01-15 | 2010-01-13 | 18.881 | 396,045 | +5,653 | 0.00% | 7,477,728 |
| 2010-01-08 | 2010-01-06 | 20.537 | 390,392 | -3,141 | 0.00% | 8,017,354 |
| 2010-01-06 | 2010-01-04 | 20.282 | 393,533 | +943 | 0.00% | 7,981,620 |
| 2009-12-23 | 2009-12-21 | 19.454 | 392,590 | -2,827 | 0.00% | 7,637,494 |
| 2009-12-22 | 2009-12-18 | 19.741 | 395,417 | +3,141 | 0.00% | 7,805,801 |
| 2009-12-21 | 2009-12-17 | 20.091 | 392,276 | +21,985 | 0.00% | 7,881,186 |
| 2009-12-18 | 2009-12-16 | 20.059 | 370,291 | +3,141 | 0.00% | 7,427,697 |
| 2009-12-16 | 2009-12-14 | 20.600 | 367,150 | +628 | 0.00% | 7,563,421 |
| 2009-12-14 | 2009-12-10 | 20.409 | 366,522 | +18,844 | 0.00% | 7,480,464 |
| 2009-12-10 | 2009-12-08 | 20.760 | 347,678 | -628 | 0.00% | 7,217,641 |
| 2009-12-09 | 2009-12-07 | 21.142 | 348,306 | -15,390 | 0.00% | 7,363,758 |
| 2009-12-08 | 2009-12-04 | 21.460 | 363,696 | +314 | 0.00% | 7,804,928 |
| 2009-12-07 | 2009-12-03 | 21.492 | 363,382 | -6,281 | 0.00% | 7,809,759 |
| 2009-12-04 | 2009-12-02 | 21.460 | 369,663 | +314 | 0.00% | 7,932,980 |
| 2009-12-02 | 2009-11-30 | 20.855 | 369,349 | +314 | 0.00% | 7,702,801 |
| 2009-12-01 | 2009-11-27 | 19.932 | 369,035 | +1,570 | 0.00% | 7,355,503 |
| 2009-11-30 | 2009-11-26 | 21.046 | 367,465 | +315 | 0.00% | 7,733,710 |
| 2009-11-27 | 2009-11-25 | 21.651 | 367,150 | +314 | 0.00% | 7,949,191 |
| 2009-11-26 | 2009-11-24 | 21.810 | 366,836 | -3,141 | 0.00% | 8,000,792 |
| 2009-11-25 | 2009-11-23 | 22.192 | 369,977 | -942 | 0.00% | 8,210,658 |
| 2009-11-23 | 2009-11-19 | 21.810 | 370,919 | +942 | 0.00% | 8,089,843 |
| 2009-11-20 | 2009-11-18 | 22.352 | 369,977 | +314 | 0.00% | 8,269,558 |
| 2009-11-17 | 2009-11-13 | 21.651 | 369,663 | -6,281 | 0.00% | 8,003,600 |
| 2009-11-16 | 2009-11-12 | 21.237 | 375,944 | -7,852 | 0.00% | 7,983,980 |
| 2009-11-13 | 2009-11-11 | 21.587 | 383,796 | -314 | 0.00% | 8,285,154 |
| 2009-11-12 | 2009-11-10 | 21.460 | 384,110 | +3,769 | 0.00% | 8,243,013 |
| 2009-11-09 | 2009-11-05 | 20.218 | 380,341 | -629 | 0.00% | 7,689,841 |
| 2009-11-06 | 2009-11-04 | 20.218 | 380,970 | -942 | 0.00% | 7,702,558 |
| 2009-11-05 | 2009-11-03 | 19.709 | 381,912 | +942 | 0.00% | 7,527,043 |
| 2009-11-03 | 2009-10-30 | 20.027 | 380,970 | +15,704 | 0.00% | 7,629,778 |
| 2009-11-02 | 2009-10-29 | 19.359 | 365,266 | +6,596 | 0.00% | 7,071,040 |
| 2009-10-30 | 2009-10-28 | 19.900 | 358,670 | +3,140 | 0.00% | 7,137,490 |
| 2009-10-28 | 2009-10-23 | 20.728 | 355,530 | -7,852 | 0.00% | 7,369,325 |
| 2009-10-23 | 2009-10-21 | 20.155 | 363,382 | +315 | 0.00% | 7,323,819 |
| 2009-10-21 | 2009-10-19 | 19.709 | 363,067 | +314 | 0.00% | 7,155,630 |
| 2009-10-20 | 2009-10-16 | 19.581 | 362,753 | -3,769 | 0.00% | 7,103,242 |
| 2009-10-19 | 2009-10-15 | 19.900 | 366,522 | +3,140 | 0.00% | 7,293,744 |
| 2009-10-16 | 2009-10-14 | 19.836 | 363,382 | +315 | 0.00% | 7,208,119 |
| 2009-10-13 | 2009-10-09 | 19.454 | 363,067 | -1,885 | 0.00% | 7,063,150 |
| 2009-10-09 | 2009-10-07 | 19.072 | 364,952 | -942 | 0.00% | 6,960,381 |
| 2009-10-07 | 2009-10-05 | 18.340 | 365,894 | +942 | 0.00% | 6,710,397 |
| 2009-10-06 | 2009-10-02 | 18.117 | 364,952 | +3,455 | 0.00% | 6,611,781 |
| 2009-10-05 | 2009-09-30 | 18.594 | 361,497 | +314 | 0.00% | 6,721,837 |
| 2009-09-29 | 2009-09-25 | 18.849 | 361,183 | +628 | 0.00% | 6,807,999 |
| 2009-09-24 | 2009-09-22 | 19.454 | 360,555 | -2,512 | 0.00% | 7,014,282 |
| 2009-09-22 | 2009-09-18 | 19.613 | 363,067 | +942 | 0.00% | 7,120,950 |
| 2009-09-21 | 2009-09-17 | 19.836 | 362,125 | -942 | 0.00% | 7,183,184 |
| 2009-09-16 | 2009-09-14 | 18.881 | 363,067 | -3,141 | 0.00% | 6,855,071 |
| 2009-09-14 | 2009-09-10 | 18.817 | 366,208 | -3,141 | 0.00% | 6,891,056 |
| 2009-09-08 | 2009-09-04 | 17.926 | 369,349 | -20,729 | 0.00% | 6,620,881 |
| 2009-08-31 | 2009-08-27 | 16.843 | 390,078 | +3,141 | 0.00% | 6,570,185 |
| 2009-08-28 | 2009-08-26 | 16.875 | 386,937 | +3,141 | 0.00% | 6,529,600 |
| 2009-08-26 | 2009-08-24 | 16.843 | 383,796 | -4,397 | 0.00% | 6,464,376 |
| 2009-08-25 | 2009-08-21 | 16.684 | 388,193 | +14,447 | 0.00% | 6,476,635 |
| 2009-08-21 | 2009-08-19 | 16.780 | 373,746 | +2,199 | 0.00% | 6,271,301 |
| 2009-08-18 | 2009-08-14 | 17.225 | 371,547 | -3,141 | 0.00% | 6,400,022 |
| 2009-08-14 | 2009-08-12 | 16.780 | 374,688 | +4,397 | 0.00% | 6,287,107 |
| 2009-08-13 | 2009-08-11 | 16.971 | 370,291 | +314 | 0.00% | 6,284,067 |
| 2009-08-12 | 2009-08-10 | 16.780 | 369,977 | -3,141 | 0.00% | 6,208,059 |
| 2009-08-11 | 2009-08-07 | 16.270 | 373,118 | +8,166 | 0.00% | 6,070,683 |
| 2009-08-10 | 2009-08-06 | 16.684 | 364,952 | +3,141 | 0.00% | 6,088,881 |
| 2009-08-07 | 2009-08-05 | 16.907 | 361,811 | +18,844 | 0.00% | 6,117,116 |
| 2009-08-06 | 2009-08-04 | 17.225 | 342,967 | +3,141 | 0.00% | 5,907,722 |
| 2009-08-05 | 2009-08-03 | 17.798 | 339,826 | -3,141 | 0.00% | 6,048,377 |
| 2009-07-31 | 2009-07-29 | 17.735 | 342,967 | +3,141 | 0.00% | 6,082,442 |
| 2009-07-30 | 2009-07-28 | 18.117 | 339,826 | -4,711 | 0.00% | 6,156,577 |
| 2009-07-28 | 2009-07-24 | 17.225 | 344,537 | +628 | 0.00% | 5,934,766 |
| 2009-07-27 | 2009-07-23 | 16.939 | 343,909 | -28,895 | 0.00% | 5,825,398 |
| 2009-07-24 | 2009-07-22 | 16.620 | 372,804 | +314 | 0.00% | 6,196,144 |
| 2009-07-23 | 2009-07-21 | 17.066 | 372,490 | +314 | 0.00% | 6,356,966 |
| 2009-07-21 | 2009-07-17 | 16.811 | 372,176 | +629 | 0.00% | 6,256,807 |
| 2009-07-20 | 2009-07-16 | 16.493 | 371,547 | -8,166 | 0.00% | 6,127,933 |
| 2009-07-16 | 2009-07-14 | 16.079 | 379,713 | +1,570 | 0.00% | 6,105,445 |
| 2009-07-15 | 2009-07-13 | 15.665 | 378,143 | +2,827 | 0.00% | 5,923,681 |
| 2009-07-14 | 2009-07-10 | 16.111 | 375,316 | +314 | 0.00% | 6,046,695 |
| 2009-07-13 | 2009-07-09 | 16.238 | 375,002 | -1,885 | 0.00% | 6,089,396 |
| 2009-07-10 | 2009-07-08 | 16.334 | 376,887 | +11,935 | 0.00% | 6,156,005 |
| 2009-07-09 | 2009-07-07 | 16.461 | 364,952 | +21,985 | 0.00% | 6,007,541 |
| 2009-06-30 | 2009-06-26 | 17.353 | 342,967 | -314 | 0.00% | 5,951,402 |
| 2009-06-29 | 2009-06-25 | 17.162 | 343,281 | -31,407 | 0.00% | 5,891,271 |
| 2009-06-25 | 2009-06-23 | 16.461 | 374,688 | +18,844 | 0.00% | 6,167,807 |
| 2009-06-24 | 2009-06-22 | 17.066 | 355,844 | -17,274 | 0.00% | 6,072,883 |
| 2009-06-22 | 2009-06-18 | 16.334 | 373,118 | +9,422 | 0.00% | 6,094,443 |
| 2009-06-19 | 2009-06-17 | 16.939 | 363,696 | +4,711 | 0.00% | 6,160,566 |
| 2009-06-18 | 2009-06-16 | 16.589 | 358,985 | +5,340 | 0.00% | 5,955,037 |
| 2009-06-17 | 2009-06-15 | 16.652 | 353,645 | +3,140 | 0.00% | 5,888,975 |
| 2009-06-16 | 2009-06-12 | 16.620 | 350,505 | -1,570 | 0.00% | 5,825,527 |
| 2009-06-12 | 2009-06-10 | 16.015 | 352,075 | -12,563 | 0.00% | 5,638,630 |
| 2009-06-09 | 2009-06-05 | 15.633 | 364,638 | +1,571 | 0.00% | 5,700,512 |
| 2009-06-08 | 2009-06-04 | 15.379 | 363,067 | +1,570 | 0.00% | 5,583,472 |
| 2009-06-04 | 2009-06-02 | 15.602 | 361,497 | -3,141 | 0.00% | 5,639,898 |
| 2009-06-03 | 2009-06-01 | 16.270 | 364,638 | +942 | 0.00% | 5,932,712 |
| 2009-06-02 | 2009-05-29 | 15.538 | 363,696 | -314 | 0.00% | 5,651,046 |
| 2009-05-29 | 2009-05-26 | 14.710 | 364,010 | +943 | 0.00% | 5,354,584 |
| 2009-05-26 | 2009-05-22 | 15.838 | 363,067 | +11,158 | 0.00% | 5,750,198 |
| 2009-05-22 | 2009-05-20 | 15.937 | 351,909 | +604 | 0.00% | 5,608,459 |
| 2009-05-21 | 2009-05-19 | 16.037 | 351,305 | -15,091 | 0.00% | 5,633,753 |
| 2009-05-18 | 2009-05-14 | 14.877 | 366,396 | +4,527 | 0.00% | 5,450,862 |
| 2009-05-12 | 2009-05-08 | 15.904 | 361,869 | +302 | 0.00% | 5,755,204 |
| 2009-05-11 | 2009-05-07 | 15.904 | 361,567 | -1,207 | 0.00% | 5,750,401 |
| 2009-05-08 | 2009-05-06 | 15.639 | 362,774 | -1,811 | 0.00% | 5,673,437 |
| 2009-05-06 | 2009-05-04 | 15.473 | 364,585 | -11,167 | 0.00% | 5,641,360 |
| 2009-05-05 | 2009-04-30 | 14.778 | 375,752 | -6,640 | 0.00% | 5,552,701 |
| 2009-04-29 | 2009-04-27 | 13.320 | 382,392 | +1,811 | 0.00% | 5,093,344 |
| 2009-04-21 | 2009-04-17 | 14.811 | 380,581 | -2,716 | 0.00% | 5,636,672 |
| 2009-04-20 | 2009-04-16 | 14.678 | 383,297 | +302 | 0.00% | 5,626,098 |
| 2009-04-17 | 2009-04-15 | 14.744 | 382,995 | +3,923 | 0.00% | 5,647,045 |
| 2009-04-16 | 2009-04-14 | 14.877 | 379,072 | +302 | 0.00% | 5,639,442 |
| 2009-04-07 | 2009-04-03 | 13.485 | 378,770 | -604 | 0.00% | 5,107,850 |
| 2009-04-06 | 2009-04-02 | 13.618 | 379,374 | -3,320 | 0.00% | 5,166,275 |
| 2009-04-03 | 2009-04-01 | 13.154 | 382,694 | +302 | 0.00% | 5,033,966 |
| 2009-04-02 | 2009-03-31 | 13.353 | 382,392 | +3,320 | 0.00% | 5,106,014 |
| 2009-04-01 | 2009-03-30 | 13.021 | 379,072 | -4,527 | 0.00% | 4,936,082 |
| 2009-03-31 | 2009-03-27 | 13.883 | 383,599 | -13,883 | 0.00% | 5,325,490 |
| 2009-03-30 | 2009-03-26 | 13.618 | 397,482 | -23,541 | 0.00% | 5,412,868 |
| 2009-03-27 | 2009-03-25 | 11.862 | 421,023 | -9,960 | 0.00% | 4,994,097 |
| 2009-03-26 | 2009-03-24 | 11.729 | 430,983 | -1,207 | 0.00% | 5,055,121 |
| 2009-03-25 | 2009-03-23 | 11.663 | 432,190 | +3,622 | 0.00% | 5,040,638 |
| 2009-03-19 | 2009-03-17 | 11.431 | 428,568 | -9,055 | 0.00% | 4,898,995 |
| 2009-03-18 | 2009-03-16 | 11.431 | 437,623 | -36,217 | 0.00% | 5,002,503 |
| 2009-03-17 | 2009-03-13 | 11.100 | 473,840 | -14,185 | 0.00% | 5,259,502 |
| 2009-03-09 | 2009-03-05 | 10.570 | 488,025 | +1,509 | 0.00% | 5,158,232 |
| 2009-03-04 | 2009-03-02 | 10.205 | 486,516 | +12,073 | 0.00% | 4,964,962 |
| 2009-02-24 | 2009-02-20 | 10.802 | 474,443 | +48,289 | 0.00% | 5,124,716 |
| 2009-02-23 | 2009-02-19 | 11.100 | 426,154 | +3,622 | 0.00% | 4,730,200 |
| 2009-02-19 | 2009-02-17 | 11.166 | 422,532 | +6,036 | 0.00% | 4,717,997 |
| 2009-02-18 | 2009-02-16 | 11.796 | 416,496 | +30,181 | 0.00% | 4,912,798 |
| 2009-02-12 | 2009-02-10 | 12.193 | 386,315 | -8,451 | 0.00% | 4,710,397 |
| 2009-02-10 | 2009-02-06 | 12.094 | 394,766 | -3,018 | 0.00% | 4,774,201 |
| 2009-02-09 | 2009-02-05 | 11.564 | 397,784 | -3,018 | 0.00% | 4,599,820 |
| 2009-02-06 | 2009-02-04 | 11.133 | 400,802 | -25,352 | 0.00% | 4,462,079 |
| 2009-02-05 | 2009-02-03 | 10.934 | 426,154 | +3,018 | 0.00% | 4,659,600 |
| 2009-02-04 | 2009-02-02 | 10.901 | 423,136 | +21,429 | 0.00% | 4,612,581 |
| 2009-02-03 | 2009-01-30 | 11.100 | 401,707 | +301 | 0.00% | 4,458,844 |
| 2009-02-02 | 2009-01-29 | 11.199 | 401,406 | -12,072 | 0.00% | 4,495,403 |
| 2009-01-23 | 2009-01-21 | 10.536 | 413,478 | +1,509 | 0.00% | 4,356,600 |
| 2009-01-22 | 2009-01-20 | 10.901 | 411,969 | +16,901 | 0.00% | 4,490,850 |
| 2009-01-21 | 2009-01-19 | 11.431 | 395,068 | -3,018 | 0.00% | 4,516,053 |
| 2009-01-20 | 2009-01-16 | 11.398 | 398,086 | -2,414 | 0.00% | 4,537,362 |
| 2009-01-19 | 2009-01-15 | 11.000 | 400,500 | +5,130 | 0.00% | 4,405,637 |
| 2009-01-15 | 2009-01-13 | 11.299 | 395,370 | +9,658 | 0.00% | 4,467,106 |
| 2009-01-13 | 2009-01-09 | 12.094 | 385,712 | +18,109 | 0.00% | 4,664,704 |
| 2009-01-12 | 2009-01-08 | 12.226 | 367,603 | +8,149 | 0.00% | 4,494,419 |
| 2009-01-09 | 2009-01-07 | 13.121 | 359,454 | +603 | 0.00% | 4,716,356 |
| 2009-01-08 | 2009-01-06 | 14.148 | 358,851 | -301 | 0.00% | 5,077,035 |
| 2009-01-07 | 2009-01-05 | 14.380 | 359,152 | +9,054 | 0.00% | 5,164,593 |
| 2009-01-05 | 2008-12-31 | 13.518 | 350,098 | +905 | 0.00% | 4,732,797 |
| 2008-12-30 | 2008-12-24 | 13.717 | 349,193 | +604 | 0.00% | 4,789,983 |
| 2008-12-22 | 2008-12-18 | 14.645 | 348,589 | -906 | 0.00% | 5,105,098 |
| 2008-12-18 | 2008-12-16 | 13.883 | 349,495 | -603 | 0.00% | 4,852,026 |
| 2008-12-12 | 2008-12-10 | 14.778 | 350,098 | -9,658 | 0.00% | 5,173,597 |
| 2008-12-11 | 2008-12-09 | 13.949 | 359,756 | -604 | 0.00% | 5,018,319 |
| 2008-12-10 | 2008-12-08 | 14.479 | 360,360 | -14,185 | 0.00% | 5,217,784 |
| 2008-12-08 | 2008-12-04 | 13.253 | 374,545 | -2,716 | 0.00% | 4,964,004 |
| 2008-12-04 | 2008-12-02 | 12.591 | 377,261 | -10,865 | 0.00% | 4,750,000 |
| 2008-12-03 | 2008-12-01 | 13.088 | 388,126 | -3,018 | 0.00% | 5,079,699 |
| 2008-12-02 | 2008-11-28 | 12.591 | 391,144 | -906 | 0.00% | 4,924,798 |
| 2008-12-01 | 2008-11-27 | 12.657 | 392,050 | -9,356 | 0.00% | 4,962,185 |
| 2008-11-27 | 2008-11-25 | 12.127 | 401,406 | -6,036 | 0.00% | 4,867,804 |
| 2008-11-25 | 2008-11-21 | 11.100 | 407,442 | +906 | 0.00% | 4,522,502 |
| 2008-11-24 | 2008-11-20 | 10.868 | 406,536 | +3,018 | 0.00% | 4,418,155 |
| 2008-11-20 | 2008-11-18 | 11.928 | 403,518 | +5,130 | 0.00% | 4,813,196 |
| 2008-11-17 | 2008-11-13 | 12.193 | 398,388 | +22,636 | 0.00% | 4,857,605 |
| 2008-11-14 | 2008-11-12 | 12.690 | 375,752 | -3,018 | 0.00% | 4,768,351 |
| 2008-11-11 | 2008-11-07 | 12.326 | 378,770 | -1,509 | 0.00% | 4,668,600 |
| 2008-11-10 | 2008-11-06 | 11.961 | 380,279 | +15,694 | 0.00% | 4,548,599 |
| 2008-11-07 | 2008-11-05 | 13.055 | 364,585 | -905 | 0.00% | 4,759,520 |
| 2008-11-06 | 2008-11-04 | 12.591 | 365,490 | +905 | 0.00% | 4,601,794 |
| 2008-11-05 | 2008-11-03 | 12.326 | 364,585 | -4,527 | 0.00% | 4,493,760 |
| 2008-11-04 | 2008-10-31 | 11.729 | 369,112 | +1,509 | 0.00% | 4,329,418 |
| 2008-11-03 | 2008-10-30 | 12.094 | 367,603 | -4,527 | 0.00% | 4,445,699 |
| 2008-10-31 | 2008-10-29 | 10.702 | 372,130 | +1,811 | 0.00% | 3,982,587 |
| 2008-10-30 | 2008-10-28 | 10.802 | 370,319 | -6,640 | 0.00% | 4,000,016 |
| 2008-10-29 | 2008-10-27 | 9.277 | 376,959 | +7,847 | 0.00% | 3,497,198 |
| 2008-10-28 | 2008-10-24 | 10.437 | 369,112 | +302 | 0.00% | 3,852,448 |
| 2008-10-27 | 2008-10-23 | 11.265 | 368,810 | +2,112 | 0.00% | 4,154,796 |
| 2008-10-24 | 2008-10-22 | 11.729 | 366,698 | +604 | 0.00% | 4,301,104 |
| 2008-10-22 | 2008-10-20 | 12.856 | 366,094 | -3,018 | 0.00% | 4,706,439 |
| 2008-10-21 | 2008-10-17 | 11.961 | 369,112 | +2,113 | 0.00% | 4,415,028 |
| 2008-10-20 | 2008-10-16 | 12.624 | 366,999 | +20,523 | 0.00% | 4,632,954 |
| 2008-10-16 | 2008-10-14 | 14.612 | 346,476 | -1,208 | 0.00% | 5,062,673 |
| 2008-10-15 | 2008-10-13 | 14.181 | 347,684 | -1,811 | 0.00% | 4,930,564 |
| 2008-10-14 | 2008-10-10 | 12.425 | 349,495 | +12,375 | 0.00% | 4,342,505 |
| 2008-10-10 | 2008-10-08 | 12.591 | 337,120 | +5,432 | 0.00% | 4,244,595 |
| 2008-10-08 | 2008-10-03 | 14.446 | 331,688 | +1,509 | 0.00% | 4,791,642 |
| 2008-10-06 | 2008-10-02 | 15.010 | 330,179 | +3,018 | 0.00% | 4,955,823 |
| 2008-10-03 | 2008-09-30 | 15.175 | 327,161 | +302 | 0.00% | 4,964,724 |
| 2008-10-02 | 2008-09-29 | 14.943 | 326,859 | +2,716 | 0.00% | 4,884,331 |
| 2008-09-30 | 2008-09-26 | 15.705 | 324,143 | +4,829 | 0.00% | 5,090,766 |
| 2008-09-25 | 2008-09-23 | 15.440 | 319,314 | +1,208 | 0.00% | 4,930,285 |
| 2008-09-24 | 2008-09-22 | 16.070 | 318,106 | -5,433 | 0.00% | 5,111,893 |
| 2008-09-23 | 2008-09-19 | 15.473 | 323,539 | -12,978 | 0.00% | 5,006,240 |
| 2008-09-22 | 2008-09-18 | 13.320 | 336,517 | +1,509 | 0.00% | 4,482,303 |
| 2008-09-19 | 2008-09-17 | 13.287 | 335,008 | +3,622 | 0.00% | 4,451,103 |
| 2008-09-18 | 2008-09-16 | 14.744 | 331,386 | +6,942 | 0.00% | 4,886,099 |
| 2008-09-17 | 2008-09-12 | 15.904 | 324,444 | +603 | 0.00% | 5,159,993 |
| 2008-09-16 | 2008-09-11 | 16.235 | 323,841 | +12,978 | 0.00% | 5,257,703 |
| 2008-09-10 | 2008-09-08 | 17.495 | 310,863 | +1,509 | 0.00% | 5,438,399 |
| 2008-09-09 | 2008-09-05 | 16.865 | 309,354 | +3,018 | 0.00% | 5,217,250 |
| 2008-08-29 | 2008-08-27 | 18.091 | 306,336 | +302 | 0.00% | 5,541,901 |
| 2008-08-20 | 2008-08-18 | 16.998 | 306,034 | +3,018 | 0.00% | 5,201,818 |
| 2008-08-19 | 2008-08-15 | 17.229 | 303,016 | +1,207 | 0.00% | 5,220,800 |
| 2008-08-18 | 2008-08-14 | 17.229 | 301,809 | +906 | 0.00% | 5,200,004 |
| 2008-08-11 | 2008-08-07 | 19.184 | 300,903 | +301 | 0.00% | 5,772,623 |
| 2008-08-07 | 2008-08-04 | 19.251 | 300,602 | -1,207 | 0.00% | 5,786,769 |
| 2008-08-01 | 2008-07-30 | 19.516 | 301,809 | -1,509 | 0.00% | 5,890,004 |
| 2008-07-28 | 2008-07-24 | 19.383 | 303,318 | -1,207 | 0.00% | 5,879,253 |
| 2008-07-25 | 2008-07-23 | 19.449 | 304,525 | -3,018 | 0.00% | 5,922,829 |
| 2008-07-22 | 2008-07-18 | 18.389 | 307,543 | +1,207 | 0.00% | 5,655,447 |
| 2008-07-17 | 2008-07-15 | 17.561 | 306,336 | +302 | 0.00% | 5,379,501 |
| 2008-07-14 | 2008-07-10 | 18.091 | 306,034 | -2,716 | 0.00% | 5,536,438 |
| 2008-07-11 | 2008-07-09 | 17.892 | 308,750 | -302 | 0.00% | 5,524,193 |
| 2008-07-09 | 2008-07-07 | 17.594 | 309,052 | +302 | 0.00% | 5,437,436 |
| 2008-07-08 | 2008-07-04 | 16.931 | 308,750 | +603 | 0.00% | 5,227,523 |
| 2008-07-07 | 2008-07-03 | 16.600 | 308,147 | -3,018 | 0.00% | 5,115,214 |
| 2008-07-04 | 2008-07-02 | 17.296 | 311,165 | +302 | 0.00% | 5,381,822 |
| 2008-06-25 | 2008-06-23 | 18.058 | 310,863 | +604 | 0.00% | 5,613,499 |
| 2008-06-18 | 2008-06-16 | 18.223 | 310,259 | -302 | 0.00% | 5,653,992 |
| 2008-06-16 | 2008-06-12 | 17.992 | 310,561 | +3,621 | 0.00% | 5,587,466 |
| 2008-06-13 | 2008-06-11 | 18.190 | 306,940 | +6,037 | 0.00% | 5,583,338 |
| 2008-06-10 | 2008-06-05 | 19.686 | 300,903 | +7,666 | 0.00% | 5,923,532 |
| 2008-06-04 | 2008-06-02 | 20.128 | 293,237 | +1,176 | 0.00% | 5,902,230 |
| 2008-05-27 | 2008-05-23 | 19.788 | 292,061 | +1,471 | 0.00% | 5,779,260 |
| 2008-05-22 | 2008-05-20 | 20.298 | 290,590 | +294 | 0.00% | 5,898,352 |
| 2008-05-21 | 2008-05-19 | 20.876 | 290,296 | -1,471 | 0.00% | 6,060,174 |
| 2008-05-15 | 2008-05-13 | 20.740 | 291,767 | -294 | 0.00% | 6,051,202 |
| 2008-05-14 | 2008-05-09 | 20.094 | 292,061 | +2,059 | 0.00% | 5,868,630 |
| 2008-05-13 | 2008-05-08 | 20.434 | 290,002 | +6,176 | 0.00% | 5,925,856 |
| 2008-05-07 | 2008-05-05 | 20.978 | 283,826 | -13,529 | 0.00% | 5,954,057 |
| 2008-05-06 | 2008-05-02 | 21.386 | 297,355 | -3,235 | 0.00% | 6,359,186 |
| 2008-05-05 | 2008-04-30 | 20.978 | 300,590 | -295 | 0.00% | 6,305,730 |
| 2008-04-30 | 2008-04-28 | 21.080 | 300,885 | -588 | 0.00% | 6,342,608 |
| 2008-04-29 | 2008-04-25 | 20.910 | 301,473 | -1,470 | 0.00% | 6,303,753 |
| 2008-04-28 | 2008-04-24 | 21.046 | 302,943 | -57,060 | 0.00% | 6,375,691 |
| 2008-04-25 | 2008-04-23 | 20.910 | 360,003 | -882 | 0.00% | 7,527,606 |
| 2008-04-21 | 2008-04-17 | 19.992 | 360,885 | +294 | 0.00% | 7,214,759 |
| 2008-04-16 | 2008-04-14 | 19.686 | 360,591 | +1,177 | 0.00% | 7,098,541 |
| 2008-04-11 | 2008-04-09 | 20.026 | 359,414 | -589 | 0.00% | 7,197,571 |
| 2008-04-08 | 2008-04-03 | 19.992 | 360,003 | -1,764 | 0.00% | 7,197,126 |
| 2008-04-07 | 2008-04-02 | 19.754 | 361,767 | -7,353 | 0.00% | 7,146,292 |
| 2008-04-02 | 2008-03-31 | 18.428 | 369,120 | -295 | 0.00% | 6,802,092 |
| 2008-04-01 | 2008-03-28 | 18.938 | 369,415 | -4,705 | 0.00% | 6,995,929 |
| 2008-03-28 | 2008-03-26 | 18.190 | 374,120 | -2,648 | 0.00% | 6,805,192 |
| 2008-03-27 | 2008-03-25 | 17.680 | 376,768 | -294 | 0.00% | 6,661,208 |
| 2008-03-26 | 2008-03-20 | 16.286 | 377,062 | +589 | 0.00% | 6,140,786 |
| 2008-03-25 | 2008-03-19 | 16.762 | 376,473 | +2,941 | 0.00% | 6,310,393 |
| 2008-03-19 | 2008-03-17 | 15.810 | 373,532 | +588 | 0.00% | 5,905,497 |
| 2008-03-18 | 2008-03-14 | 16.728 | 372,944 | -294 | 0.00% | 6,238,560 |
| 2008-03-17 | 2008-03-13 | 16.898 | 373,238 | -294 | 0.00% | 6,306,928 |
| 2008-03-12 | 2008-03-10 | 17.272 | 373,532 | +294 | 0.00% | 6,451,596 |
| 2008-03-05 | 2008-03-03 | 18.088 | 373,238 | +294 | 0.00% | 6,751,078 |
| 2008-03-04 | 2008-02-29 | 18.836 | 372,944 | -294 | 0.00% | 7,024,721 |
| 2008-03-03 | 2008-02-28 | 18.462 | 373,238 | -1,765 | 0.00% | 6,890,668 |
| 2008-02-29 | 2008-02-27 | 18.394 | 375,003 | -38,235 | 0.00% | 6,897,753 |
| 2008-02-28 | 2008-02-26 | 17.782 | 413,238 | -295 | 0.00% | 7,348,143 |
| 2008-02-22 | 2008-02-20 | 17.748 | 413,533 | -11,764 | 0.00% | 7,339,329 |
| 2008-02-21 | 2008-02-19 | 18.292 | 425,297 | -2,647 | 0.00% | 7,779,474 |
| 2008-02-18 | 2008-02-14 | 17.680 | 427,944 | -4,412 | 0.00% | 7,565,993 |
| 2008-02-14 | 2008-02-12 | 16.150 | 432,356 | -883 | 0.00% | 6,982,497 |
| 2008-02-13 | 2008-02-11 | 16.048 | 433,239 | +1,177 | 0.00% | 6,952,567 |
| 2008-02-12 | 2008-02-06 | 16.558 | 432,062 | +4,118 | 0.00% | 7,154,029 |
| 2008-02-11 | 2008-02-04 | 17.952 | 427,944 | -6,471 | 0.00% | 7,682,393 |
| 2008-02-05 | 2008-02-01 | 17.272 | 434,415 | -294 | 0.00% | 7,503,160 |
| 2008-02-04 | 2008-01-31 | 15.742 | 434,709 | +2,353 | 0.00% | 6,843,138 |
| 2008-02-01 | 2008-01-30 | 15.946 | 432,356 | +588 | 0.00% | 6,894,297 |
| 2008-01-30 | 2008-01-28 | 16.728 | 431,768 | +294 | 0.00% | 7,222,561 |
| 2008-01-29 | 2008-01-25 | 17.680 | 431,474 | -882 | 0.00% | 7,628,403 |
| 2008-01-28 | 2008-01-24 | 16.354 | 432,356 | +7,353 | 0.00% | 7,070,697 |
| 2008-01-25 | 2008-01-23 | 16.728 | 425,003 | -883 | 0.00% | 7,109,397 |
| 2008-01-24 | 2008-01-22 | 15.062 | 425,886 | -5,000 | 0.00% | 6,414,647 |
| 2008-01-23 | 2008-01-21 | 16.524 | 430,886 | +22,354 | 0.00% | 7,119,907 |
| 2008-01-18 | 2008-01-16 | 16.456 | 408,532 | +4,705 | 0.00% | 6,722,752 |
| 2008-01-17 | 2008-01-15 | 17.408 | 403,827 | +11,765 | 0.00% | 7,029,768 |
| 2008-01-16 | 2008-01-14 | 17.816 | 392,062 | +8,824 | 0.00% | 6,984,924 |
| 2008-01-15 | 2008-01-11 | 18.088 | 383,238 | +588 | 0.00% | 6,931,957 |
| 2008-01-10 | 2008-01-08 | 18.020 | 382,650 | +12,353 | 0.00% | 6,895,301 |
| 2008-01-09 | 2008-01-07 | 17.918 | 370,297 | +3,530 | 0.00% | 6,634,932 |
| 2008-01-07 | 2008-01-03 | 17.748 | 366,767 | +294 | 0.00% | 6,509,332 |
| 2008-01-04 | 2008-01-02 | 18.938 | 366,473 | +11,764 | 0.00% | 6,940,214 |
| 2008-01-03 | 2007-12-31 | 19.040 | 354,709 | -2,353 | 0.00% | 6,753,609 |
| 2008-01-02 | 2007-12-27 | 19.312 | 357,062 | +295 | 0.00% | 6,895,530 |
| 2007-12-28 | 2007-12-24 | 19.618 | 356,767 | +294 | 0.00% | 6,999,003 |
| 2007-12-20 | 2007-12-18 | 18.700 | 356,473 | +1,470 | 0.00% | 6,665,995 |
| 2007-12-19 | 2007-12-17 | 18.700 | 355,003 | +1,471 | 0.00% | 6,638,506 |
| 2007-12-17 | 2007-12-13 | 20.128 | 353,532 | +3,529 | 0.00% | 7,115,839 |
| 2007-12-14 | 2007-12-12 | 20.570 | 350,003 | +883 | 0.00% | 7,199,508 |
| 2007-12-13 | 2007-12-11 | 21.012 | 349,120 | +1,764 | 0.00% | 7,335,654 |
| 2007-12-12 | 2007-12-10 | 20.876 | 347,356 | +1,177 | 0.00% | 7,251,349 |
| 2007-12-11 | 2007-12-07 | 21.182 | 346,179 | -1,177 | 0.00% | 7,332,709 |
| 2007-12-10 | 2007-12-06 | 21.386 | 347,356 | +1,177 | 0.00% | 7,428,500 |
| 2007-12-07 | 2007-12-05 | 21.182 | 346,179 | -1,471 | 0.00% | 7,332,709 |
| 2007-12-05 | 2007-12-03 | 20.774 | 347,650 | +294 | 0.00% | 7,222,027 |
| 2007-12-04 | 2007-11-30 | 20.944 | 347,356 | +295 | 0.00% | 7,274,970 |
| 2007-11-30 | 2007-11-28 | 20.468 | 347,061 | +882 | 0.00% | 7,103,591 |
| 2007-11-28 | 2007-11-26 | 20.876 | 346,179 | -882 | 0.00% | 7,226,779 |
| 2007-11-26 | 2007-11-22 | 19.584 | 347,061 | -1,765 | 0.00% | 6,796,792 |
| 2007-11-23 | 2007-11-21 | 19.856 | 348,826 | +4,118 | 0.00% | 6,926,237 |
| 2007-11-21 | 2007-11-19 | 20.400 | 344,708 | +8,823 | 0.00% | 7,031,990 |
| 2007-11-20 | 2007-11-16 | 20.638 | 335,885 | +882 | 0.00% | 6,931,943 |
| 2007-11-19 | 2007-11-15 | 21.760 | 335,003 | +5,589 | 0.00% | 7,289,611 |
| 2007-11-16 | 2007-11-14 | 22.066 | 329,414 | +882 | 0.00% | 7,268,795 |
| 2007-11-15 | 2007-11-13 | 20.944 | 328,532 | -3,823 | 0.00% | 6,880,723 |
| 2007-11-14 | 2007-11-12 | 20.638 | 332,355 | -1,177 | 0.00% | 6,859,091 |
| 2007-11-13 | 2007-11-09 | 21.726 | 333,532 | -6,765 | 0.00% | 7,246,262 |
| 2007-11-12 | 2007-11-08 | 21.658 | 340,297 | +8,824 | 0.00% | 7,370,097 |
| 2007-11-09 | 2007-11-07 | 22.576 | 331,473 | +882 | 0.00% | 7,483,278 |
| 2007-11-08 | 2007-11-06 | 22.712 | 330,591 | +2,059 | 0.00% | 7,508,326 |
| 2007-11-07 | 2007-11-05 | 22.134 | 328,532 | +8,235 | 0.00% | 7,271,673 |
| 2007-11-06 | 2007-11-02 | 23.222 | 320,297 | +2,942 | 0.00% | 7,437,881 |
| 2007-11-05 | 2007-11-01 | 24.208 | 317,355 | -11,177 | 0.00% | 7,682,472 |
| 2007-11-02 | 2007-10-31 | 24.888 | 328,532 | -2,941 | 0.00% | 8,176,443 |
| 2007-11-01 | 2007-10-30 | 25.262 | 331,473 | -7,941 | 0.00% | 8,373,608 |
| 2007-10-31 | 2007-10-29 | 24.684 | 339,414 | -2,353 | 0.00% | 8,378,032 |
| 2007-10-30 | 2007-10-26 | 24.344 | 341,767 | +11,470 | 0.00% | 8,319,913 |
| 2007-10-29 | 2007-10-25 | 23.834 | 330,297 | -1,176 | 0.00% | 7,872,240 |
| 2007-10-26 | 2007-10-24 | 23.902 | 331,473 | -2,941 | 0.00% | 7,922,808 |
| 2007-10-25 | 2007-10-23 | 23.460 | 334,414 | -294 | 0.00% | 7,845,294 |
| 2007-10-24 | 2007-10-22 | 22.134 | 334,708 | +1,176 | 0.00% | 7,408,371 |
| 2007-10-23 | 2007-10-18 | 23.120 | 333,532 | +4,706 | 0.00% | 7,711,202 |
| 2007-10-22 | 2007-10-17 | 22.916 | 328,826 | +294 | 0.00% | 7,535,320 |
| 2007-10-18 | 2007-10-16 | 22.508 | 328,532 | -2,647 | 0.00% | 7,394,543 |
| 2007-10-17 | 2007-10-15 | 22.848 | 331,179 | +1,177 | 0.00% | 7,566,721 |
| 2007-10-16 | 2007-10-12 | 22.644 | 330,002 | -4,118 | 0.00% | 7,472,509 |
| 2007-10-15 | 2007-10-11 | 23.120 | 334,120 | +4,706 | 0.00% | 7,724,796 |
| 2007-10-12 | 2007-10-10 | 23.528 | 329,414 | -1,765 | 0.00% | 7,750,394 |
| 2007-10-10 | 2007-10-08 | 21.284 | 331,179 | +3,235 | 0.00% | 7,048,761 |
| 2007-10-09 | 2007-10-05 | 20.366 | 327,944 | +294 | 0.00% | 6,678,857 |
| 2007-10-08 | 2007-10-04 | 19.448 | 327,650 | -1,176 | 0.00% | 6,372,089 |
| 2007-10-05 | 2007-10-03 | 19.516 | 328,826 | +2,647 | 0.00% | 6,417,320 |
| 2007-10-04 | 2007-10-02 | 19.380 | 326,179 | -2,941 | 0.00% | 6,321,302 |
| 2007-10-03 | 2007-09-28 | 18.530 | 329,120 | -882 | 0.00% | 6,098,548 |
| 2007-10-02 | 2007-09-27 | 18.462 | 330,002 | -5,295 | 0.00% | 6,092,451 |
| 2007-09-28 | 2007-09-25 | 18.734 | 335,297 | -882 | 0.00% | 6,281,407 |
| 2007-09-27 | 2007-09-24 | 18.836 | 336,179 | +1,471 | 0.00% | 6,332,220 |
| 2007-09-25 | 2007-09-21 | 18.360 | 334,708 | +6,470 | 0.00% | 6,145,193 |
| 2007-09-21 | 2007-09-19 | 17.408 | 328,238 | -294 | 0.00% | 5,713,924 |
| 2007-09-19 | 2007-09-17 | 17.136 | 328,532 | -4,412 | 0.00% | 5,629,682 |
| 2007-09-18 | 2007-09-14 | 17.238 | 332,944 | -13,235 | 0.00% | 5,739,246 |
| 2007-09-17 | 2007-09-13 | 17.170 | 346,179 | -588 | 0.00% | 5,943,849 |
| 2007-09-12 | 2007-09-10 | 17.408 | 346,767 | -1,177 | 0.00% | 6,036,475 |
| 2007-09-10 | 2007-09-06 | 17.306 | 347,944 | -2,941 | 0.00% | 6,021,474 |
| 2007-09-07 | 2007-09-05 | 17.136 | 350,885 | -2,941 | 0.00% | 6,012,720 |
| 2007-09-06 | 2007-09-04 | 17.170 | 353,826 | +294 | 0.00% | 6,075,147 |
| 2007-09-05 | 2007-09-03 | 17.068 | 353,532 | -7,059 | 0.00% | 6,034,039 |
| 2007-08-31 | 2007-08-29 | 16.524 | 360,591 | +2,353 | 0.00% | 5,958,361 |
| 2007-08-30 | 2007-08-28 | 16.728 | 358,238 | +2,059 | 0.00% | 5,992,560 |
| 2007-08-27 | 2007-08-23 | 16.660 | 356,179 | +1,765 | 0.00% | 5,933,898 |
| 2007-08-24 | 2007-08-22 | 16.558 | 354,414 | -4,412 | 0.00% | 5,868,343 |
| 2007-08-23 | 2007-08-21 | 16.252 | 358,826 | -6,177 | 0.00% | 5,831,596 |
| 2007-08-22 | 2007-08-20 | 15.878 | 365,003 | +1,471 | 0.00% | 5,795,474 |
| 2007-08-21 | 2007-08-17 | 14.484 | 363,532 | +5,882 | 0.00% | 5,265,358 |
| 2007-08-20 | 2007-08-16 | 14.654 | 357,650 | -1,764 | 0.00% | 5,240,964 |
| 2007-08-17 | 2007-08-15 | 15.504 | 359,414 | +1,470 | 0.00% | 5,572,313 |
| 2007-08-16 | 2007-08-14 | 16.048 | 357,944 | +2,941 | 0.00% | 5,744,242 |
| 2007-08-14 | 2007-08-10 | 15.640 | 355,003 | +294 | 0.00% | 5,552,205 |
| 2007-08-13 | 2007-08-09 | 15.912 | 354,709 | -294 | 0.00% | 5,644,087 |
| 2007-08-10 | 2007-08-08 | 16.048 | 355,003 | +294 | 0.00% | 5,697,045 |
| 2007-08-09 | 2007-08-07 | 15.232 | 354,709 | +6,471 | 0.00% | 5,402,887 |
| 2007-08-08 | 2007-08-06 | 15.402 | 348,238 | +1,471 | 0.00% | 5,363,521 |
| 2007-08-06 | 2007-08-02 | 15.912 | 346,767 | -17,647 | 0.00% | 5,517,715 |
| 2007-08-03 | 2007-08-01 | 15.742 | 364,414 | +6,764 | 0.00% | 5,736,562 |
| 2007-08-02 | 2007-07-31 | 16.456 | 357,650 | +2,941 | 0.00% | 5,885,444 |
| 2007-08-01 | 2007-07-30 | 16.048 | 354,709 | +589 | 0.00% | 5,692,327 |
| 2007-07-31 | 2007-07-27 | 15.844 | 354,120 | -1,177 | 0.00% | 5,610,635 |
| 2007-07-30 | 2007-07-26 | 16.524 | 355,297 | +2,353 | 0.00% | 5,870,884 |
| 2007-07-26 | 2007-07-24 | 16.966 | 352,944 | -2,059 | 0.00% | 5,988,003 |
| 2007-07-25 | 2007-07-23 | 17.102 | 355,003 | -7,353 | 0.00% | 6,071,216 |
| 2007-07-20 | 2007-07-18 | 16.354 | 362,356 | -588 | 0.00% | 5,925,926 |
| 2007-07-19 | 2007-07-17 | 16.286 | 362,944 | +1,471 | 0.00% | 5,910,862 |
| 2007-07-18 | 2007-07-16 | 15.946 | 361,473 | +5,000 | 0.00% | 5,764,005 |
| 2007-07-17 | 2007-07-13 | 16.252 | 356,473 | -3,824 | 0.00% | 5,793,356 |
| 2007-07-16 | 2007-07-12 | 16.150 | 360,297 | +294 | 0.00% | 5,818,753 |
| 2007-07-13 | 2007-07-11 | 16.558 | 360,003 | -3,529 | 0.00% | 5,960,885 |
| 2007-07-12 | 2007-07-10 | 16.898 | 363,532 | -3,235 | 0.00% | 6,142,918 |
| 2007-07-11 | 2007-07-09 | 16.082 | 366,767 | +294 | 0.00% | 5,898,303 |
| 2007-07-05 | 2007-07-03 | 15.130 | 366,473 | +1,176 | 0.00% | 5,544,695 |
| 2007-07-04 | 2007-06-29 | 14.756 | 365,297 | +1,765 | 0.00% | 5,390,282 |
| 2007-06-29 | 2007-06-27 | 14.824 | 363,532 | -2,059 | 0.00% | 5,388,958 |
| 2007-06-26 | 2007-06-22 | 14.858 | 365,591 | 0.00% | 5,431,910 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy