History of CCASS shareholding
Participant: CHIYU BANKING CORPORATION LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.400 | 142,600 | +0 | 0.09% | 57,040 |
| 2025-10-13 | 2025-10-09 | 0.430 | 142,600 | +0 | 0.09% | 61,318 |
| 2025-10-10 | 2025-10-08 | 0.435 | 142,600 | +10,000 | 0.09% | 62,031 |
| 2025-10-06 | 2025-10-02 | 0.440 | 132,600 | -100 | 0.09% | 58,344 |
| 2025-09-30 | 2025-09-26 | 0.440 | 132,700 | -15,000 | 0.09% | 58,388 |
| 2025-09-24 | 2025-09-22 | 0.405 | 147,700 | +20,000 | 0.10% | 59,819 |
| 2025-09-23 | 2025-09-19 | 0.430 | 127,700 | +5,000 | 0.08% | 54,911 |
| 2025-09-12 | 2025-09-10 | 0.445 | 122,700 | -10,000 | 0.08% | 54,602 |
| 2025-09-11 | 2025-09-09 | 0.460 | 132,700 | -2,000 | 0.09% | 61,042 |
| 2025-08-25 | 2025-08-21 | 0.400 | 134,700 | -10,000 | 0.09% | 53,880 |
| 2025-08-20 | 2025-08-18 | 0.430 | 144,700 | -400 | 0.09% | 62,221 |
| 2025-08-15 | 2025-08-13 | 0.510 | 145,100 | +8,400 | 0.09% | 74,001 |
| 2025-08-12 | 2025-08-08 | 0.365 | 136,700 | +10,000 | 0.09% | 49,896 |
| 2025-07-17 | 2025-07-15 | 0.380 | 126,700 | -40,000 | 0.08% | 48,146 |
| 2025-06-23 | 2025-06-19 | 0.460 | 166,700 | +10,000 | 0.11% | 76,682 |
| 2024-12-30 | 2024-12-24 | 0.405 | 156,700 | -400 | 0.10% | 63,464 |
| 2024-10-15 | 2024-10-10 | 0.700 | 157,100 | -15,000 | 0.10% | 109,970 |
| 2024-10-14 | 2024-10-09 | 0.870 | 172,100 | +10,000 | 0.11% | 149,727 |
| 2024-10-10 | 2024-10-08 | 0.940 | 162,100 | +20,000 | 0.11% | 152,374 |
| 2024-10-09 | 2024-10-07 | 1.260 | 142,100 | -10,000 | 0.09% | 179,046 |
| 2024-08-22 | 2024-08-20 | 0.325 | 152,100 | -800 | 0.10% | 49,432 |
| 2024-08-07 | 2024-08-05 | 0.350 | 152,900 | -100 | 0.10% | 53,515 |
| 2024-07-09 | 2024-07-05 | 0.425 | 153,000 | +8,000 | 0.10% | 65,025 |
| 2024-04-08 | 2024-04-03 | 0.925 | 145,000 | -100 | 0.11% | 134,125 |
| 2024-03-05 | 2024-03-01 | 1.175 | 145,100 | -900 | 0.11% | 170,493 |
| 2023-09-29 | 2023-09-27 | 1.400 | 146,000 | +12,000 | 0.11% | 204,400 |
| 2023-04-12 | 2023-04-06 | 1.775 | 134,000 | +1,200 | 0.10% | 237,850 |
| 2023-02-09 | 2023-02-07 | 2.425 | 132,800 | -4,000 | 0.10% | 322,040 |
| 2022-11-15 | 2022-11-11 | 2.150 | 136,800 | +100 | 0.11% | 294,120 |
| 2022-11-08 | 2022-11-04 | 2.075 | 136,700 | +4,000 | 0.11% | 283,653 |
| 2022-07-08 | 2022-07-06 | 2.225 | 132,700 | -6,000 | 0.11% | 295,258 |
| 2022-06-28 | 2022-06-24 | 2.275 | 138,700 | -14,000 | 0.11% | 315,543 |
| 2022-06-27 | 2022-06-23 | 2.175 | 152,700 | -18,000 | 0.12% | 332,123 |
| 2022-06-08 | 2022-06-06 | 1.975 | 170,700 | -24,000 | 0.14% | 337,133 |
| 2022-06-07 | 2022-06-02 | 2.000 | 194,700 | +24,000 | 0.16% | 389,400 |
| 2022-06-06 | 2022-06-01 | 2.000 | 170,700 | -24,000 | 0.14% | 341,400 |
| 2022-06-02 | 2022-05-31 | 1.975 | 194,700 | +24,000 | 0.16% | 384,533 |
| 2022-05-19 | 2022-05-17 | 2.100 | 170,700 | +4,000 | 0.14% | 358,470 |
| 2022-05-11 | 2022-05-06 | 2.025 | 166,700 | +18,000 | 0.14% | 337,568 |
| 2022-05-10 | 2022-05-05 | 2.175 | 148,700 | +14,000 | 0.12% | 323,423 |
| 2022-05-06 | 2022-05-04 | 2.300 | 134,700 | -12,000 | 0.11% | 309,810 |
| 2022-04-26 | 2022-04-22 | 2.200 | 146,700 | -332,000 | 0.12% | 322,740 |
| 2022-04-25 | 2022-04-21 | 2.400 | 478,700 | +1,200 | 0.39% | 1,148,880 |
| 2022-04-22 | 2022-04-20 | 2.575 | 477,500 | -8,000 | 0.39% | 1,229,563 |
| 2022-04-13 | 2022-04-11 | 1.675 | 485,500 | -1,200 | 0.40% | 813,213 |
| 2022-04-08 | 2022-04-06 | 1.850 | 486,700 | -100 | 0.40% | 900,395 |
| 2022-03-30 | 2022-03-28 | 2.025 | 486,800 | -4,000 | 0.40% | 985,770 |
| 2022-03-28 | 2022-03-24 | 1.375 | 490,800 | -5,900 | 0.40% | 674,850 |
| 2022-03-25 | 2022-03-23 | 1.325 | 496,700 | -60,600 | 0.40% | 658,128 |
| 2022-03-24 | 2022-03-22 | 1.375 | 557,300 | +74,500 | 0.45% | 766,288 |
| 2022-02-16 | 2022-02-14 | 2.125 | 482,800 | +8,000 | 0.39% | 1,025,950 |
| 2022-02-09 | 2022-02-07 | 2.450 | 474,800 | +4,000 | 0.39% | 1,163,260 |
| 2022-01-17 | 2022-01-13 | 2.975 | 470,800 | -3,200 | 0.38% | 1,400,630 |
| 2022-01-14 | 2022-01-12 | 2.850 | 474,000 | -4,000 | 0.39% | 1,350,900 |
| 2022-01-07 | 2022-01-05 | 2.975 | 478,000 | +400 | 0.39% | 1,422,050 |
| 2022-01-04 | 2021-12-31 | 3.125 | 477,600 | +700 | 0.39% | 1,492,500 |
| 2021-12-28 | 2021-12-22 | 3.050 | 476,900 | +2,500 | 0.39% | 1,454,545 |
| 2021-12-06 | 2021-12-02 | 3.625 | 474,400 | +2,000 | 0.39% | 1,719,700 |
| 2021-12-02 | 2021-11-30 | 3.575 | 472,400 | -2,000 | 0.39% | 1,688,830 |
| 2021-12-01 | 2021-11-29 | 3.525 | 474,400 | +4,000 | 0.39% | 1,672,260 |
| 2021-11-30 | 2021-11-26 | 3.125 | 470,400 | +8,000 | 0.38% | 1,470,000 |
| 2021-11-24 | 2021-11-22 | 3.250 | 462,400 | +4,000 | 0.38% | 1,502,800 |
| 2021-11-22 | 2021-11-18 | 3.575 | 458,400 | +4,000 | 0.37% | 1,638,780 |
| 2021-11-17 | 2021-11-15 | 3.525 | 454,400 | +6,000 | 0.37% | 1,601,760 |
| 2021-11-10 | 2021-11-08 | 3.725 | 448,400 | +2,200 | 0.37% | 1,670,290 |
| 2021-11-04 | 2021-11-02 | 3.500 | 446,200 | -200 | 0.36% | 1,561,700 |
| 2021-10-07 | 2021-10-05 | 4.875 | 446,400 | +6,000 | 0.36% | 2,176,200 |
| 2021-10-06 | 2021-10-04 | 4.900 | 440,400 | +6,000 | 0.36% | 2,157,960 |
| 2021-10-05 | 2021-09-30 | 5.150 | 434,400 | +6,000 | 0.35% | 2,237,160 |
| 2021-10-04 | 2021-09-29 | 5.350 | 428,400 | -6,000 | 0.35% | 2,291,940 |
| 2021-09-30 | 2021-09-28 | 4.575 | 434,400 | +4,000 | 0.35% | 1,987,380 |
| 2021-09-29 | 2021-09-27 | 4.875 | 430,400 | -3,600 | 0.35% | 2,098,200 |
| 2021-09-21 | 2021-09-17 | 4.525 | 434,000 | -8,300 | 0.35% | 1,963,850 |
| 2021-09-20 | 2021-09-16 | 4.350 | 442,300 | -5,600 | 0.36% | 1,924,005 |
| 2021-09-17 | 2021-09-15 | 4.100 | 447,900 | -2,400 | 0.37% | 1,836,390 |
| 2021-09-16 | 2021-09-14 | 4.125 | 450,300 | -800 | 0.37% | 1,857,488 |
| 2021-09-15 | 2021-09-13 | 3.850 | 451,100 | +1,400 | 0.37% | 1,736,735 |
| 2021-09-13 | 2021-09-09 | 3.525 | 449,700 | +2,800 | 0.37% | 1,585,193 |
| 2021-09-10 | 2021-09-08 | 3.450 | 446,900 | -1,200 | 0.36% | 1,541,805 |
| 2020-06-17 | 2020-06-15 | 2.250 | 448,100 | -100 | 0.37% | 1,008,225 |
| 2020-01-13 | 2020-01-09 | 2.000 | 448,200 | +4,100 | 0.37% | 896,400 |
| 2019-12-23 | 2019-12-19 | 2.300 | 444,100 | +800 | 0.36% | 1,021,430 |
| 2019-12-20 | 2019-12-18 | 2.525 | 443,300 | +2,800 | 0.36% | 1,119,333 |
| 2019-09-20 | 2019-09-18 | 2.225 | 440,500 | +400 | 0.36% | 980,113 |
| 2019-08-05 | 2019-08-01 | 3.250 | 440,100 | +8,000 | 0.36% | 1,430,325 |
| 2019-08-02 | 2019-07-31 | 3.275 | 432,100 | -7,400 | 0.35% | 1,415,128 |
| 2019-07-31 | 2019-07-29 | 3.700 | 439,500 | +7,400 | 0.36% | 1,626,150 |
| 2019-07-30 | 2019-07-26 | 3.425 | 432,100 | -4,000 | 0.35% | 1,479,943 |
| 2019-07-26 | 2019-07-24 | 2.925 | 436,100 | -4,000 | 0.36% | 1,275,593 |
| 2019-07-24 | 2019-07-22 | 3.250 | 440,100 | +8,000 | 0.36% | 1,430,325 |
| 2019-07-22 | 2019-07-18 | 3.375 | 432,100 | +4,000 | 0.35% | 1,458,338 |
| 2019-07-08 | 2019-07-04 | 3.300 | 428,100 | +2,000 | 0.35% | 1,412,730 |
| 2019-07-05 | 2019-07-03 | 3.500 | 426,100 | +1,200 | 0.35% | 1,491,350 |
| 2019-07-03 | 2019-06-28 | 4.350 | 424,900 | -9,600 | 0.35% | 1,848,315 |
| 2019-07-02 | 2019-06-27 | 4.525 | 434,500 | +2,200 | 0.35% | 1,966,113 |
| 2019-06-28 | 2019-06-26 | 4.850 | 432,300 | +7,000 | 0.35% | 2,096,655 |
| 2019-06-27 | 2019-06-25 | 4.300 | 425,300 | -11,400 | 0.35% | 1,828,790 |
| 2019-06-26 | 2019-06-24 | 4.900 | 436,700 | +6,000 | 0.36% | 2,139,830 |
| 2019-06-25 | 2019-06-21 | 4.000 | 430,700 | +5,000 | 0.35% | 1,722,800 |
| 2019-06-24 | 2019-06-20 | 3.150 | 425,700 | -600 | 0.35% | 1,340,955 |
| 2019-06-20 | 2019-06-18 | 2.525 | 426,300 | +4,000 | 0.35% | 1,076,408 |
| 2019-06-19 | 2019-06-17 | 2.275 | 422,300 | -56,000 | 0.34% | 960,733 |
| 2019-06-18 | 2019-06-14 | 1.875 | 478,300 | +28,000 | 0.39% | 896,813 |
| 2019-06-14 | 2019-06-12 | 1.975 | 450,300 | +28,000 | 0.37% | 889,343 |
| 2019-06-13 | 2019-06-11 | 2.175 | 422,300 | -129,600 | 0.34% | 918,503 |
| 2019-06-11 | 2019-06-06 | 1.400 | 551,900 | +132,000 | 0.45% | 772,660 |
| 2019-06-10 | 2019-06-05 | 1.625 | 419,900 | -4,800 | 0.34% | 682,338 |
| 2019-06-06 | 2019-06-04 | 1.175 | 424,700 | -4,300 | 0.35% | 499,023 |
| 2019-06-05 | 2019-06-03 | 1.600 | 429,000 | -14,100 | 0.35% | 686,400 |
| 2019-06-03 | 2019-05-30 | 1.175 | 443,100 | -4,000 | 0.36% | 520,643 |
| 2019-05-31 | 2019-05-29 | 1.250 | 447,100 | +17,600 | 0.36% | 558,875 |
| 2019-05-30 | 2019-05-28 | 1.225 | 429,500 | +2,400 | 0.35% | 526,138 |
| 2019-05-29 | 2019-05-27 | 1.025 | 427,100 | +6,000 | 0.35% | 437,778 |
| 2019-05-17 | 2019-05-15 | 8.375 | 421,100 | +1,500 | 0.34% | 3,526,713 |
| 2019-05-14 | 2019-05-09 | 8.875 | 419,600 | +3,000 | 0.34% | 3,723,950 |
| 2019-05-03 | 2019-04-30 | 9.000 | 416,600 | -4,000 | 0.34% | 3,749,400 |
| 2019-04-24 | 2019-04-18 | 7.250 | 420,600 | -100 | 0.34% | 3,049,350 |
| 2019-04-11 | 2019-04-09 | 7.125 | 420,700 | +4,000 | 0.34% | 2,997,488 |
| 2019-04-09 | 2019-04-04 | 6.625 | 416,700 | -4,000 | 0.34% | 2,760,638 |
| 2019-04-03 | 2019-04-01 | 6.025 | 420,700 | -1,200 | 0.34% | 2,534,718 |
| 2019-04-01 | 2019-03-28 | 5.950 | 421,900 | +5,200 | 0.34% | 2,510,305 |
| 2019-03-28 | 2019-03-26 | 9.625 | 416,700 | -6,000 | 0.34% | 4,010,738 |
| 2019-03-25 | 2019-03-21 | 8.750 | 422,700 | -100 | 0.34% | 3,698,625 |
| 2019-03-21 | 2019-03-19 | 8.375 | 422,800 | -4,000 | 0.34% | 3,540,950 |
| 2019-03-12 | 2019-03-08 | 7.625 | 426,800 | -4,000 | 0.35% | 3,254,350 |
| 2019-03-11 | 2019-03-07 | 7.375 | 430,800 | +6,000 | 0.35% | 3,177,150 |
| 2019-03-08 | 2019-03-06 | 7.000 | 424,800 | +4,000 | 0.35% | 2,973,600 |
| 2019-02-18 | 2019-02-14 | 8.500 | 420,800 | -800 | 0.34% | 3,576,800 |
| 2018-12-21 | 2018-12-19 | 7.875 | 421,600 | -1,000 | 0.34% | 3,320,100 |
| 2018-12-03 | 2018-11-29 | 10.000 | 422,600 | -2,000 | 0.34% | 4,226,000 |
| 2018-11-15 | 2018-11-13 | 10.125 | 424,600 | -800 | 0.35% | 4,299,075 |
| 2018-11-09 | 2018-11-07 | 10.125 | 425,400 | -400 | 0.35% | 4,307,175 |
| 2018-11-06 | 2018-11-02 | 10.000 | 425,800 | +6,000 | 0.35% | 4,258,000 |
| 2018-10-30 | 2018-10-26 | 10.375 | 419,800 | -2,300 | 0.34% | 4,355,425 |
| 2018-10-12 | 2018-10-10 | 10.000 | 422,100 | +400 | 0.34% | 4,221,000 |
| 2018-09-24 | 2018-09-20 | 11.375 | 421,700 | +2,000 | 0.34% | 4,796,838 |
| 2018-09-19 | 2018-09-17 | 12.000 | 419,700 | +1,100 | 0.34% | 5,036,400 |
| 2018-09-17 | 2018-09-13 | 12.125 | 418,600 | -7,700 | 0.34% | 5,075,525 |
| 2018-09-14 | 2018-09-12 | 12.125 | 426,300 | +1,200 | 0.35% | 5,168,888 |
| 2018-09-06 | 2018-09-04 | 13.750 | 425,100 | +8,000 | 0.35% | 5,845,125 |
| 2018-09-05 | 2018-09-03 | 14.250 | 417,100 | +2,000 | 0.34% | 5,943,675 |
| 2018-09-04 | 2018-08-31 | 15.750 | 415,100 | -3,400 | 0.34% | 6,537,825 |
| 2018-09-03 | 2018-08-30 | 15.250 | 418,500 | -200 | 0.34% | 6,382,125 |
| 2018-08-29 | 2018-08-27 | 13.250 | 418,700 | -800 | 0.34% | 5,547,775 |
| 2018-08-24 | 2018-08-22 | 13.250 | 419,500 | +800 | 0.34% | 5,558,375 |
| 2018-08-16 | 2018-08-14 | 14.000 | 418,700 | +400 | 0.34% | 5,861,800 |
| 2018-08-15 | 2018-08-13 | 14.500 | 418,300 | +400 | 0.34% | 6,065,350 |
| 2018-08-02 | 2018-07-31 | 14.750 | 417,900 | -10,000 | 0.34% | 6,164,025 |
| 2018-07-30 | 2018-07-26 | 10.625 | 427,900 | +4,000 | 0.35% | 4,546,438 |
| 2018-07-26 | 2018-07-24 | 11.250 | 423,900 | -200 | 0.35% | 4,768,875 |
| 2018-07-18 | 2018-07-16 | 10.375 | 424,100 | +4,000 | 0.35% | 4,400,038 |
| 2018-07-09 | 2018-07-05 | 10.750 | 420,100 | +400 | 0.34% | 4,516,075 |
| 2018-07-06 | 2018-07-04 | 11.250 | 419,700 | +2,000 | 0.34% | 4,721,625 |
| 2018-06-28 | 2018-06-26 | 12.750 | 417,700 | -800 | 0.36% | 5,325,675 |
| 2018-06-26 | 2018-06-22 | 12.750 | 418,500 | +800 | 0.36% | 5,335,875 |
| 2018-06-25 | 2018-06-21 | 13.500 | 417,700 | +600 | 0.36% | 5,638,950 |
| 2018-06-22 | 2018-06-20 | 13.250 | 417,100 | -800 | 0.36% | 5,526,575 |
| 2018-06-21 | 2018-06-19 | 11.250 | 417,900 | -800 | 0.36% | 4,701,375 |
| 2018-06-20 | 2018-06-15 | 15.000 | 418,700 | -1,000 | 0.36% | 6,280,500 |
| 2018-06-15 | 2018-06-13 | 16.250 | 419,700 | -1,600 | 0.36% | 6,820,125 |
| 2018-06-14 | 2018-06-12 | 15.750 | 421,300 | +1,600 | 0.36% | 6,635,475 |
| 2018-06-13 | 2018-06-11 | 16.250 | 419,700 | -3,400 | 0.36% | 6,820,125 |
| 2018-06-11 | 2018-06-07 | 17.500 | 423,100 | -2,800 | 0.37% | 7,404,250 |
| 2018-06-08 | 2018-06-06 | 17.250 | 425,900 | -4,400 | 0.37% | 7,346,775 |
| 2018-06-07 | 2018-06-05 | 18.750 | 430,300 | +7,200 | 0.37% | 8,068,125 |
| 2018-06-06 | 2018-06-04 | 16.500 | 423,100 | +1,400 | 0.37% | 6,981,150 |
| 2018-06-05 | 2018-06-01 | 12.250 | 421,700 | -3,200 | 0.37% | 5,165,825 |
| 2018-06-04 | 2018-05-31 | 10.125 | 424,900 | -1,400 | 0.37% | 4,302,113 |
| 2018-06-01 | 2018-05-30 | 8.375 | 426,300 | +4,600 | 0.37% | 3,570,263 |
| 2018-05-30 | 2018-05-28 | 8.000 | 421,700 | -800 | 0.37% | 3,373,600 |
| 2018-05-25 | 2018-05-23 | 9.625 | 422,500 | -4,200 | 0.37% | 4,066,563 |
| 2018-05-24 | 2018-05-21 | 7.250 | 426,700 | -2,000 | 0.37% | 3,093,575 |
| 2018-03-07 | 2018-03-05 | 6.000 | 428,700 | -12,000 | 0.37% | 2,572,200 |
| 2018-03-02 | 2018-02-28 | 6.075 | 440,700 | +12,000 | 0.38% | 2,677,253 |
| 2018-02-21 | 2018-02-15 | 6.250 | 428,700 | +4,000 | 0.37% | 2,679,375 |
| 2018-02-13 | 2018-02-09 | 6.100 | 424,700 | +1,000 | 0.37% | 2,590,670 |
| 2018-02-06 | 2018-02-02 | 6.150 | 423,700 | -8,000 | 0.37% | 2,605,755 |
| 2018-01-23 | 2018-01-19 | 6.175 | 431,700 | -1,200 | 0.38% | 2,665,748 |
| 2018-01-08 | 2018-01-04 | 6.250 | 432,900 | -3,200 | 0.38% | 2,705,625 |
| 2017-10-27 | 2017-10-25 | 7.875 | 436,100 | +4,100 | 0.45% | 3,434,288 |
| 2017-10-26 | 2017-10-24 | 8.000 | 432,000 | +6,600 | 0.45% | 3,456,000 |
| 2017-10-19 | 2017-10-17 | 7.875 | 425,400 | +40,000 | 0.44% | 3,350,025 |
| 2017-10-18 | 2017-10-16 | 8.125 | 385,400 | +40,000 | 0.40% | 3,131,375 |
| 2017-10-16 | 2017-10-12 | 7.250 | 345,400 | +40,200 | 0.36% | 2,504,150 |
| 2017-10-13 | 2017-10-11 | 7.375 | 305,200 | +40,000 | 0.32% | 2,250,850 |
| 2017-10-12 | 2017-10-10 | 7.500 | 265,200 | +20,000 | 0.27% | 1,989,000 |
| 2017-10-11 | 2017-10-09 | 7.500 | 245,200 | +60,000 | 0.25% | 1,839,000 |
| 2017-10-10 | 2017-10-06 | 7.625 | 185,200 | +40,000 | 0.19% | 1,412,150 |
| 2017-10-04 | 2017-09-29 | 8.250 | 145,200 | +12,000 | 0.15% | 1,197,900 |
| 2017-10-03 | 2017-09-28 | 8.375 | 133,200 | +8,400 | 0.14% | 1,115,550 |
| 2017-09-29 | 2017-09-27 | 8.375 | 124,800 | +8,700 | 0.13% | 1,045,200 |
| 2017-09-14 | 2017-09-12 | 8.375 | 116,100 | -100 | 0.12% | 972,338 |
| 2017-08-30 | 2017-08-28 | 8.500 | 116,200 | -800 | 0.12% | 987,700 |
| 2017-08-28 | 2017-08-24 | 8.000 | 117,000 | +2,000 | 0.12% | 936,000 |
| 2017-08-07 | 2017-08-03 | 8.750 | 115,000 | -100 | 0.12% | 1,006,250 |
| 2017-06-21 | 2017-06-19 | 9.875 | 115,100 | -100 | 0.12% | 1,136,613 |
| 2017-05-26 | 2017-05-24 | 9.250 | 115,200 | -2,000 | 0.13% | 1,065,600 |
| 2017-05-25 | 2017-05-23 | 9.250 | 117,200 | -2,000 | 0.13% | 1,084,100 |
| 2017-05-19 | 2017-05-17 | 8.875 | 119,200 | -2,000 | 0.13% | 1,057,900 |
| 2017-05-17 | 2017-05-15 | 8.500 | 121,200 | -2,000 | 0.13% | 1,030,200 |
| 2017-05-15 | 2017-05-11 | 8.250 | 123,200 | -2,000 | 0.14% | 1,016,400 |
| 2017-05-08 | 2017-05-04 | 8.250 | 125,200 | -80,000 | 0.14% | 1,032,900 |
| 2017-04-24 | 2017-04-20 | 7.125 | 205,200 | -400 | 0.23% | 1,462,050 |
| 2017-03-27 | 2017-03-23 | 6.750 | 205,600 | -800 | 0.23% | 1,387,800 |
| 2017-03-24 | 2017-03-22 | 6.875 | 206,400 | +72,000 | 0.23% | 1,419,000 |
| 2017-03-17 | 2017-03-15 | 7.125 | 134,400 | +8,000 | 0.15% | 957,600 |
| 2017-02-02 | 2017-01-27 | 7.750 | 126,400 | -800 | 0.14% | 979,600 |
| 2017-01-26 | 2017-01-24 | 7.125 | 127,200 | +800 | 0.14% | 906,300 |
| 2017-01-25 | 2017-01-23 | 7.125 | 126,400 | +2,000 | 0.14% | 900,600 |
| 2016-12-20 | 2016-12-16 | 7.375 | 124,400 | -3,200 | 0.14% | 917,450 |
| 2016-11-25 | 2016-11-23 | 7.875 | 127,600 | -4,000 | 0.14% | 1,004,850 |
| 2016-10-28 | 2016-10-26 | 8.375 | 131,600 | +2,000 | 0.15% | 1,102,150 |
| 2016-10-26 | 2016-10-24 | 8.625 | 129,600 | -2,000 | 0.14% | 1,117,800 |
| 2016-10-25 | 2016-10-20 | 8.625 | 131,600 | +1,000 | 0.15% | 1,135,050 |
| 2016-10-12 | 2016-10-07 | 8.000 | 130,600 | -2,000 | 0.14% | 1,044,800 |
| 2016-10-05 | 2016-10-03 | 7.875 | 132,600 | -1,200 | 0.15% | 1,044,225 |
| 2016-09-28 | 2016-09-26 | 8.000 | 133,800 | +1,200 | 0.15% | 1,070,400 |
| 2016-09-15 | 2016-09-13 | 7.000 | 132,600 | -15,200 | 0.18% | 928,200 |
| 2016-09-14 | 2016-09-12 | 7.000 | 147,800 | +10,000 | 0.20% | 1,034,600 |
| 2016-09-13 | 2016-09-09 | 6.625 | 137,800 | +2,000 | 0.18% | 912,925 |
| 2016-07-20 | 2016-07-18 | 7.375 | 135,800 | +5,200 | 0.18% | 1,001,525 |
| 2016-07-08 | 2016-07-06 | 6.750 | 130,600 | +400 | 0.17% | 881,550 |
| 2016-06-15 | 2016-06-13 | 6.750 | 130,200 | -5,600 | 0.17% | 878,850 |
| 2016-06-14 | 2016-06-10 | 7.000 | 135,800 | -1,200 | 0.18% | 950,600 |
| 2016-06-10 | 2016-06-07 | 7.000 | 137,000 | +1,200 | 0.18% | 959,000 |
| 2016-05-17 | 2016-05-13 | 8.750 | 135,800 | +1,600 | 0.18% | 1,188,250 |
| 2016-05-10 | 2016-05-06 | 8.000 | 134,200 | +5,600 | 0.18% | 1,073,600 |
| 2016-05-09 | 2016-05-05 | 7.625 | 128,600 | +1,600 | 0.17% | 980,575 |
| 2016-04-28 | 2016-04-26 | 7.750 | 127,000 | +1,200 | 0.17% | 984,250 |
| 2016-04-15 | 2016-04-13 | 8.250 | 125,800 | +8,000 | 0.17% | 1,037,850 |
| 2016-04-14 | 2016-04-12 | 8.375 | 117,800 | +4,000 | 0.16% | 986,575 |
| 2016-04-11 | 2016-04-07 | 8.250 | 113,800 | +1,600 | 0.15% | 938,850 |
| 2016-03-17 | 2016-03-15 | 8.375 | 112,200 | +1,600 | 0.15% | 939,675 |
| 2016-03-16 | 2016-03-14 | 8.500 | 110,600 | -800 | 0.15% | 940,100 |
| 2016-03-15 | 2016-03-11 | 8.750 | 111,400 | +800 | 0.15% | 974,750 |
| 2016-03-10 | 2016-03-08 | 8.625 | 110,600 | +1,600 | 0.15% | 953,925 |
| 2016-03-07 | 2016-03-03 | 8.750 | 109,000 | -7,600 | 0.14% | 953,750 |
| 2016-03-04 | 2016-03-02 | 8.625 | 116,600 | +7,600 | 0.15% | 1,005,675 |
| 2016-02-29 | 2016-02-25 | 9.125 | 109,000 | -1,600 | 0.14% | 994,625 |
| 2016-02-18 | 2016-02-16 | 9.125 | 110,600 | -400 | 0.15% | 1,009,225 |
| 2016-01-06 | 2016-01-04 | 9.500 | 111,000 | -16,000 | 0.15% | 1,054,500 |
| 2016-01-04 | 2015-12-29 | 9.375 | 127,000 | -800 | 0.17% | 1,190,625 |
| 2015-12-29 | 2015-12-24 | 9.125 | 127,800 | -800 | 0.17% | 1,166,175 |
| 2015-12-23 | 2015-12-21 | 9.000 | 128,600 | -100 | 0.17% | 1,157,400 |
| 2015-12-21 | 2015-12-17 | 9.250 | 128,700 | -1,100 | 0.17% | 1,190,475 |
| 2015-11-04 | 2015-11-02 | 9.250 | 129,800 | -1,200 | 0.19% | 1,200,650 |
| 2015-09-18 | 2015-09-16 | 9.125 | 131,000 | +16,000 | 0.19% | 1,195,375 |
| 2015-08-24 | 2015-08-20 | 12.250 | 115,000 | -2,000 | 0.17% | 1,408,750 |
| 2015-08-18 | 2015-08-14 | 12.250 | 117,000 | +8,000 | 0.17% | 1,433,250 |
| 2015-08-14 | 2015-08-12 | 12.500 | 109,000 | +2,800 | 0.16% | 1,362,500 |
| 2015-07-22 | 2015-07-20 | 11.500 | 106,200 | -1,200 | 0.16% | 1,221,300 |
| 2015-07-14 | 2015-07-10 | 10.500 | 107,400 | +3,200 | 0.16% | 1,127,700 |
| 2015-07-08 | 2015-07-06 | 9.750 | 104,200 | +1,200 | 0.15% | 1,015,950 |
| 2015-06-29 | 2015-06-25 | 13.000 | 103,000 | -44,000 | 0.15% | 1,339,000 |
| 2015-06-26 | 2015-06-24 | 14.000 | 147,000 | +800 | 0.21% | 2,058,000 |
| 2015-06-19 | 2015-06-17 | 12.750 | 146,200 | +2,000 | 0.21% | 1,864,050 |
| 2015-06-15 | 2015-06-11 | 14.250 | 144,200 | -800 | 0.21% | 2,054,850 |
| 2015-06-12 | 2015-06-10 | 13.750 | 145,000 | -3,200 | 0.21% | 1,993,750 |
| 2015-06-11 | 2015-06-09 | 13.000 | 148,200 | +2,000 | 0.22% | 1,926,600 |
| 2015-06-08 | 2015-06-04 | 14.750 | 146,200 | +2,000 | 0.21% | 2,156,450 |
| 2015-06-05 | 2015-06-03 | 15.750 | 144,200 | -4,900 | 0.21% | 2,271,150 |
| 2015-06-01 | 2015-05-28 | 14.000 | 149,100 | -800 | 0.22% | 2,087,400 |
| 2015-05-28 | 2015-05-26 | 14.750 | 149,900 | +400 | 0.22% | 2,211,025 |
| 2015-05-27 | 2015-05-22 | 14.000 | 149,500 | -6,500 | 0.22% | 2,093,000 |
| 2015-05-21 | 2015-05-19 | 12.250 | 156,000 | -3,100 | 0.23% | 1,911,000 |
| 2015-05-18 | 2015-05-14 | 11.875 | 159,100 | +4,000 | 0.23% | 1,889,313 |
| 2015-05-14 | 2015-05-12 | 11.875 | 155,100 | +6,400 | 0.23% | 1,841,813 |
| 2015-05-13 | 2015-05-11 | 12.750 | 148,700 | -2,400 | 0.22% | 1,895,925 |
| 2015-05-12 | 2015-05-08 | 10.875 | 151,100 | +1,600 | 0.22% | 1,643,213 |
| 2015-05-11 | 2015-05-07 | 10.500 | 149,500 | -1,600 | 0.22% | 1,569,750 |
| 2015-05-04 | 2015-04-29 | 11.500 | 151,100 | +6,000 | 0.22% | 1,737,650 |
| 2015-04-28 | 2015-04-24 | 11.250 | 145,100 | +1,000 | 0.21% | 1,632,375 |
| 2015-04-16 | 2015-04-14 | 12.000 | 144,100 | -800 | 0.21% | 1,729,200 |
| 2015-04-15 | 2015-04-13 | 12.250 | 144,900 | -1,300 | 0.21% | 1,775,025 |
| 2015-04-14 | 2015-04-10 | 11.125 | 146,200 | +6,000 | 0.21% | 1,626,475 |
| 2015-04-10 | 2015-04-08 | 10.625 | 140,200 | +39,200 | 0.20% | 1,489,625 |
| 2015-03-30 | 2015-03-26 | 10.000 | 101,000 | -100 | 0.15% | 1,010,000 |
| 2015-03-12 | 2015-03-10 | 9.750 | 101,100 | -1,000 | 0.15% | 985,725 |
| 2015-02-13 | 2015-02-11 | 8.875 | 102,100 | +2,000 | 0.15% | 906,138 |
| 2015-01-27 | 2015-01-23 | 10.250 | 100,100 | -400 | 0.15% | 1,026,025 |
| 2014-12-08 | 2014-12-04 | 10.375 | 100,500 | -1,600 | 0.15% | 1,042,688 |
| 2014-11-26 | 2014-11-24 | 11.000 | 102,100 | -100 | 0.15% | 1,123,100 |
| 2014-11-24 | 2014-11-20 | 10.625 | 102,200 | -800 | 0.15% | 1,085,875 |
| 2014-09-15 | 2014-09-11 | 11.875 | 103,000 | +8,000 | 0.15% | 1,223,125 |
| 2014-09-10 | 2014-09-05 | 12.250 | 95,000 | +1,600 | 0.14% | 1,163,750 |
| 2014-09-04 | 2014-09-02 | 12.500 | 93,400 | -12,000 | 0.14% | 1,167,500 |
| 2014-09-03 | 2014-09-01 | 10.625 | 105,400 | -2,000 | 0.15% | 1,119,875 |
| 2014-08-26 | 2014-08-22 | 11.125 | 107,400 | -800 | 0.16% | 1,194,825 |
| 2014-08-19 | 2014-08-15 | 10.125 | 108,200 | +1,900 | 0.16% | 1,095,525 |
| 2014-08-08 | 2014-08-06 | 10.500 | 106,300 | +100 | 0.16% | 1,116,150 |
| 2014-07-23 | 2014-07-21 | 10.000 | 106,200 | +100 | 0.16% | 1,062,000 |
| 2014-07-22 | 2014-07-18 | 9.875 | 106,100 | -100 | 0.16% | 1,047,738 |
| 2014-07-04 | 2014-07-02 | 9.375 | 106,200 | -41,500 | 0.16% | 995,625 |
| 2014-07-03 | 2014-06-30 | 9.125 | 147,700 | -20,100 | 0.22% | 1,347,763 |
| 2014-07-02 | 2014-06-27 | 9.000 | 167,800 | -18,500 | 0.25% | 1,510,200 |
| 2014-06-25 | 2014-06-23 | 9.250 | 186,300 | -40,000 | 0.27% | 1,723,275 |
| 2014-06-16 | 2014-06-12 | 9.625 | 226,300 | -4,000 | 0.33% | 2,178,138 |
| 2014-06-12 | 2014-06-10 | 10.000 | 230,300 | -3,200 | 0.34% | 2,303,000 |
| 2014-06-10 | 2014-06-06 | 9.125 | 233,500 | -40,000 | 0.34% | 2,130,688 |
| 2014-06-05 | 2014-06-03 | 8.750 | 273,500 | -3,200 | 0.40% | 2,393,125 |
| 2014-06-04 | 2014-05-30 | 8.750 | 276,700 | +4,000 | 0.40% | 2,421,125 |
| 2014-05-21 | 2014-05-19 | 9.125 | 272,700 | -100 | 0.40% | 2,488,388 |
| 2014-05-08 | 2014-05-05 | 9.500 | 272,800 | +4,000 | 0.40% | 2,591,600 |
| 2014-04-30 | 2014-04-28 | 12.000 | 268,800 | -1,200 | 0.39% | 3,225,600 |
| 2014-04-22 | 2014-04-16 | 11.750 | 270,000 | +3,200 | 0.39% | 3,172,500 |
| 2014-04-15 | 2014-04-11 | 12.000 | 266,800 | -100 | 0.39% | 3,201,600 |
| 2014-04-11 | 2014-04-09 | 12.000 | 266,900 | +1,200 | 0.39% | 3,202,800 |
| 2014-04-07 | 2014-04-03 | 11.750 | 265,700 | -1,200 | 0.39% | 3,121,975 |
| 2014-04-01 | 2014-03-28 | 11.500 | 266,900 | -2,700 | 0.39% | 3,069,350 |
| 2014-03-28 | 2014-03-26 | 12.125 | 269,600 | -1,300 | 0.39% | 3,268,900 |
| 2014-03-27 | 2014-03-25 | 12.500 | 270,900 | +2,000 | 0.40% | 3,386,250 |
| 2014-03-26 | 2014-03-24 | 13.250 | 268,900 | -3,300 | 0.39% | 3,562,925 |
| 2014-03-25 | 2014-03-21 | 13.500 | 272,200 | +500 | 0.40% | 3,674,700 |
| 2014-03-24 | 2014-03-20 | 12.500 | 271,700 | -3,200 | 0.40% | 3,396,250 |
| 2014-03-21 | 2014-03-19 | 13.750 | 274,900 | -12,500 | 0.40% | 3,779,875 |
| 2014-03-20 | 2014-03-18 | 14.000 | 287,400 | -20,000 | 0.42% | 4,023,600 |
| 2014-03-17 | 2014-03-13 | 13.750 | 307,400 | +10,600 | 0.45% | 4,226,750 |
| 2014-03-14 | 2014-03-12 | 14.250 | 296,800 | +4,000 | 0.43% | 4,229,400 |
| 2014-03-13 | 2014-03-11 | 14.500 | 292,800 | +3,200 | 0.43% | 4,245,600 |
| 2014-03-12 | 2014-03-10 | 14.500 | 289,600 | +6,400 | 0.42% | 4,199,200 |
| 2014-03-11 | 2014-03-07 | 15.000 | 283,200 | +14,400 | 0.41% | 4,248,000 |
| 2014-03-10 | 2014-03-06 | 14.750 | 268,800 | +500 | 0.39% | 3,964,800 |
| 2014-03-07 | 2014-03-05 | 15.500 | 268,300 | -2,400 | 0.39% | 4,158,650 |
| 2014-03-06 | 2014-03-04 | 15.750 | 270,700 | +1,200 | 0.40% | 4,263,525 |
| 2014-03-05 | 2014-03-03 | 15.000 | 269,500 | +1,200 | 0.39% | 4,042,500 |
| 2014-03-04 | 2014-02-28 | 15.750 | 268,300 | +5,400 | 0.39% | 4,225,725 |
| 2014-02-28 | 2014-02-26 | 15.500 | 262,900 | -12,000 | 0.38% | 4,074,950 |
| 2014-02-26 | 2014-02-24 | 15.000 | 274,900 | -3,200 | 0.40% | 4,123,500 |
| 2014-02-24 | 2014-02-20 | 17.250 | 278,100 | -9,600 | 0.41% | 4,797,225 |
| 2014-02-21 | 2014-02-19 | 15.000 | 287,700 | +8,000 | 0.42% | 4,315,500 |
| 2014-02-12 | 2014-02-10 | 13.500 | 279,700 | -3,200 | 0.41% | 3,775,950 |
| 2014-02-10 | 2014-02-06 | 12.500 | 282,900 | -1,600 | 0.41% | 3,536,250 |
| 2014-02-06 | 2014-02-04 | 13.000 | 284,500 | -1,100 | 0.42% | 3,698,500 |
| 2014-02-05 | 2014-01-30 | 13.250 | 285,600 | +300 | 0.42% | 3,784,200 |
| 2014-02-04 | 2014-01-28 | 13.000 | 285,300 | +5,600 | 0.42% | 3,708,900 |
| 2014-01-24 | 2014-01-22 | 13.500 | 279,700 | -2,000 | 0.41% | 3,775,950 |
| 2014-01-23 | 2014-01-21 | 13.250 | 281,700 | +800 | 0.41% | 3,732,525 |
| 2014-01-21 | 2014-01-17 | 13.750 | 280,900 | -1,400 | 0.41% | 3,862,375 |
| 2014-01-15 | 2014-01-13 | 13.750 | 282,300 | -8,300 | 0.41% | 3,881,625 |
| 2014-01-09 | 2014-01-07 | 12.250 | 290,600 | -3,700 | 0.42% | 3,559,850 |
| 2014-01-07 | 2014-01-03 | 13.250 | 294,300 | +400 | 0.43% | 3,899,475 |
| 2014-01-03 | 2013-12-31 | 13.750 | 293,900 | -4,400 | 0.43% | 4,041,125 |
| 2014-01-02 | 2013-12-27 | 14.750 | 298,300 | +14,400 | 0.44% | 4,399,925 |
| 2013-12-18 | 2013-12-16 | 15.500 | 283,900 | +4,000 | 0.42% | 4,400,450 |
| 2013-12-17 | 2013-12-13 | 15.500 | 279,900 | -4,200 | 0.41% | 4,338,450 |
| 2013-12-16 | 2013-12-12 | 15.500 | 284,100 | -26,400 | 0.42% | 4,403,550 |
| 2013-12-13 | 2013-12-11 | 14.500 | 310,500 | +2,200 | 0.45% | 4,502,250 |
| 2013-12-12 | 2013-12-10 | 14.500 | 308,300 | -800 | 0.45% | 4,470,350 |
| 2013-12-10 | 2013-12-06 | 13.750 | 309,100 | -1,200 | 0.45% | 4,250,125 |
| 2013-12-09 | 2013-12-05 | 12.500 | 310,300 | +4,000 | 0.45% | 3,878,750 |
| 2013-12-06 | 2013-12-04 | 12.250 | 306,300 | +5,200 | 0.45% | 3,752,175 |
| 2013-12-05 | 2013-12-03 | 12.000 | 301,100 | +9,200 | 0.44% | 3,613,200 |
| 2013-12-04 | 2013-12-02 | 12.375 | 291,900 | -1,300 | 0.43% | 3,612,263 |
| 2013-12-02 | 2013-11-28 | 13.000 | 293,200 | +1,000 | 0.43% | 3,811,600 |
| 2013-11-27 | 2013-11-25 | 12.750 | 292,200 | -8,000 | 0.43% | 3,725,550 |
| 2013-11-22 | 2013-11-20 | 10.750 | 300,200 | +800 | 0.44% | 3,227,150 |
| 2013-11-21 | 2013-11-19 | 11.000 | 299,400 | -3,600 | 0.44% | 3,293,400 |
| 2013-11-20 | 2013-11-18 | 9.375 | 303,000 | +4,200 | 0.44% | 2,840,625 |
| 2013-10-29 | 2013-10-25 | 8.000 | 298,800 | -800 | 0.44% | 2,390,400 |
| 2013-10-10 | 2013-10-08 | 7.875 | 299,600 | -400 | 0.44% | 2,359,350 |
| 2013-10-04 | 2013-10-02 | 7.750 | 300,000 | +10,600 | 0.44% | 2,325,000 |
| 2013-09-23 | 2013-09-18 | 7.875 | 289,400 | -400 | 0.42% | 2,279,025 |
| 2013-09-16 | 2013-09-12 | 8.000 | 289,800 | +12,000 | 0.42% | 2,318,400 |
| 2013-09-10 | 2013-09-06 | 8.375 | 277,800 | +8,000 | 0.41% | 2,326,575 |
| 2013-09-09 | 2013-09-05 | 8.375 | 269,800 | +24,000 | 0.39% | 2,259,575 |
| 2013-09-06 | 2013-09-04 | 8.250 | 245,800 | +2,800 | 0.36% | 2,027,850 |
| 2013-09-03 | 2013-08-30 | 7.750 | 243,000 | +400 | 0.36% | 1,883,250 |
| 2013-08-15 | 2013-08-12 | 7.750 | 242,600 | +800 | 0.35% | 1,880,150 |
| 2013-07-23 | 2013-07-19 | 7.500 | 241,800 | +800 | 0.35% | 1,813,500 |
| 2013-06-24 | 2013-06-20 | 8.125 | 241,000 | -1,200 | 0.35% | 1,958,125 |
| 2013-06-19 | 2013-06-17 | 8.125 | 242,200 | +900 | 0.35% | 1,967,875 |
| 2013-06-10 | 2013-06-06 | 8.750 | 241,300 | -8,300 | 0.35% | 2,111,375 |
| 2013-06-06 | 2013-06-04 | 8.750 | 249,600 | -3,600 | 0.36% | 2,184,000 |
| 2013-05-24 | 2013-05-22 | 8.625 | 253,200 | -4,000 | 0.37% | 2,183,850 |
| 2013-05-22 | 2013-05-20 | 8.625 | 257,200 | +4,000 | 0.38% | 2,218,350 |
| 2013-03-25 | 2013-03-21 | 9.250 | 253,200 | +700 | 0.37% | 2,342,100 |
| 2013-03-19 | 2013-03-15 | 9.250 | 252,500 | +1,000 | 0.37% | 2,335,625 |
| 2013-03-13 | 2013-03-11 | 9.500 | 251,500 | +500 | 0.37% | 2,389,250 |
| 2013-03-08 | 2013-03-06 | 9.500 | 251,000 | +22,000 | 0.37% | 2,384,500 |
| 2013-03-07 | 2013-03-05 | 9.375 | 229,000 | -1,200 | 0.33% | 2,146,875 |
| 2013-02-07 | 2013-02-05 | 9.750 | 230,200 | +1,200 | 0.34% | 2,244,450 |
| 2013-01-29 | 2013-01-25 | 10.500 | 229,000 | -1,000 | 0.33% | 2,404,500 |
| 2013-01-15 | 2013-01-11 | 10.500 | 230,000 | -3,200 | 0.34% | 2,415,000 |
| 2013-01-09 | 2013-01-07 | 10.750 | 233,200 | -4,800 | 0.34% | 2,506,900 |
| 2012-12-18 | 2012-12-14 | 9.500 | 238,000 | +1,300 | 0.35% | 2,261,000 |
| 2012-12-12 | 2012-12-10 | 9.875 | 236,700 | +1,600 | 0.35% | 2,337,413 |
| 2012-11-30 | 2012-11-28 | 9.625 | 235,100 | +100 | 0.34% | 2,262,838 |
| 2012-11-13 | 2012-11-09 | 10.125 | 235,000 | -100 | 0.34% | 2,379,375 |
| 2012-11-05 | 2012-11-01 | 9.375 | 235,100 | -100 | 0.34% | 2,204,063 |
| 2012-10-29 | 2012-10-25 | 10.000 | 235,200 | -2,400 | 0.34% | 2,352,000 |
| 2012-10-17 | 2012-10-15 | 9.500 | 237,600 | -900 | 0.35% | 2,257,200 |
| 2012-10-16 | 2012-10-12 | 9.625 | 238,500 | +2,400 | 0.35% | 2,295,563 |
| 2012-09-19 | 2012-09-17 | 9.625 | 236,100 | -100 | 0.35% | 2,272,463 |
| 2012-09-17 | 2012-09-13 | 9.250 | 236,200 | -500 | 0.35% | 2,184,850 |
| 2012-08-27 | 2012-08-23 | 9.875 | 236,700 | -8,000 | 0.35% | 2,337,413 |
| 2012-08-24 | 2012-08-22 | 10.125 | 244,700 | +8,000 | 0.36% | 2,477,588 |
| 2012-08-17 | 2012-08-15 | 9.500 | 236,700 | -1,200 | 0.35% | 2,248,650 |
| 2012-08-08 | 2012-08-06 | 9.750 | 237,900 | +500 | 0.35% | 2,319,525 |
| 2012-08-01 | 2012-07-30 | 9.750 | 237,400 | +1,600 | 0.35% | 2,314,650 |
| 2012-07-30 | 2012-07-26 | 9.750 | 235,800 | -500 | 0.34% | 2,299,050 |
| 2012-07-17 | 2012-07-13 | 10.000 | 236,300 | -400 | 0.35% | 2,363,000 |
| 2012-07-16 | 2012-07-12 | 10.000 | 236,700 | -1,200 | 0.35% | 2,367,000 |
| 2012-06-28 | 2012-06-26 | 10.125 | 237,900 | -1,200 | 0.35% | 2,408,738 |
| 2012-06-26 | 2012-06-22 | 10.050 | 239,100 | -4,758 | 0.35% | 2,402,955 |
| 2012-06-20 | 2012-06-18 | 9.927 | 243,858 | +714 | 0.35% | 2,420,885 |
| 2012-06-19 | 2012-06-15 | 9.927 | 243,144 | +510 | 0.35% | 2,413,797 |
| 2012-06-06 | 2012-06-04 | 9.682 | 242,634 | -1,224 | 0.35% | 2,349,259 |
| 2012-05-28 | 2012-05-24 | 9.805 | 243,858 | -4,080 | 0.35% | 2,390,998 |
| 2012-05-25 | 2012-05-23 | 9.805 | 247,938 | -8,159 | 0.36% | 2,431,002 |
| 2012-05-24 | 2012-05-22 | 9.805 | 256,097 | -3,468 | 0.37% | 2,511,000 |
| 2012-05-22 | 2012-05-18 | 9.805 | 259,565 | +3,672 | 0.37% | 2,545,003 |
| 2012-05-21 | 2012-05-17 | 10.050 | 255,893 | +7,853 | 0.37% | 2,571,725 |
| 2012-05-18 | 2012-05-16 | 9.682 | 248,040 | -510 | 0.36% | 2,401,602 |
| 2012-05-17 | 2012-05-15 | 10.050 | 248,550 | -3,467 | 0.36% | 2,497,928 |
| 2012-05-16 | 2012-05-14 | 10.050 | 252,017 | +8,159 | 0.36% | 2,532,771 |
| 2012-04-19 | 2012-04-17 | 10.173 | 243,858 | +8,159 | 0.35% | 2,480,660 |
| 2012-04-18 | 2012-04-16 | 10.050 | 235,699 | +24,478 | 0.34% | 2,368,775 |
| 2012-04-17 | 2012-04-13 | 10.295 | 211,221 | +37,736 | 0.30% | 2,174,546 |
| 2012-04-13 | 2012-04-11 | 10.050 | 173,485 | +17,950 | 0.25% | 1,743,524 |
| 2012-04-05 | 2012-04-02 | 9.682 | 155,535 | -2,040 | 0.22% | 1,505,939 |
| 2012-04-03 | 2012-03-30 | 10.173 | 157,575 | +2,040 | 0.23% | 1,602,941 |
| 2012-03-29 | 2012-03-27 | 11.153 | 155,535 | -816 | 0.22% | 1,734,689 |
| 2012-03-28 | 2012-03-26 | 10.908 | 156,351 | -3,059 | 0.22% | 1,705,465 |
| 2012-03-27 | 2012-03-23 | 10.785 | 159,410 | +1,835 | 0.23% | 1,719,295 |
| 2012-03-22 | 2012-03-20 | 11.153 | 157,575 | -5,711 | 0.23% | 1,757,442 |
| 2012-03-08 | 2012-03-06 | 11.643 | 163,286 | -8,159 | 0.23% | 1,901,187 |
| 2012-03-07 | 2012-03-05 | 11.888 | 171,445 | -24,478 | 0.25% | 2,038,209 |
| 2012-03-05 | 2012-03-01 | 11.766 | 195,923 | +16,319 | 0.28% | 2,305,201 |
| 2012-03-02 | 2012-02-29 | 12.134 | 179,604 | -12,239 | 0.26% | 2,179,232 |
| 2012-03-01 | 2012-02-28 | 11.888 | 191,843 | +3,875 | 0.28% | 2,280,709 |
| 2012-02-29 | 2012-02-27 | 11.888 | 187,968 | +8,364 | 0.27% | 2,234,642 |
| 2012-02-28 | 2012-02-24 | 12.134 | 179,604 | -2,040 | 0.26% | 2,179,232 |
| 2012-02-27 | 2012-02-23 | 12.011 | 181,644 | -4,080 | 0.26% | 2,181,722 |
| 2012-02-24 | 2012-02-22 | 12.256 | 185,724 | -4,079 | 0.27% | 2,276,251 |
| 2012-02-22 | 2012-02-20 | 11.888 | 189,803 | +12,238 | 0.27% | 2,256,457 |
| 2012-02-20 | 2012-02-16 | 11.766 | 177,565 | -2,039 | 0.25% | 2,089,204 |
| 2012-02-13 | 2012-02-09 | 12.256 | 179,604 | -12,647 | 0.26% | 2,201,244 |
| 2012-02-10 | 2012-02-08 | 11.643 | 192,251 | +6,119 | 0.28% | 2,238,435 |
| 2012-02-09 | 2012-02-07 | 11.521 | 186,132 | +4,080 | 0.27% | 2,144,377 |
| 2012-02-08 | 2012-02-06 | 11.766 | 182,052 | +4,079 | 0.26% | 2,141,997 |
| 2012-02-06 | 2012-02-02 | 11.276 | 177,973 | +816 | 0.26% | 2,006,754 |
| 2012-02-02 | 2012-01-31 | 11.030 | 177,157 | -306 | 0.25% | 1,954,128 |
| 2012-02-01 | 2012-01-30 | 11.276 | 177,463 | -4,079 | 0.25% | 2,001,004 |
| 2012-01-31 | 2012-01-27 | 11.276 | 181,542 | +2,447 | 0.26% | 2,046,997 |
| 2012-01-30 | 2012-01-26 | 11.398 | 179,095 | +4,080 | 0.26% | 2,041,355 |
| 2012-01-26 | 2012-01-19 | 11.398 | 175,015 | +2,040 | 0.25% | 1,994,851 |
| 2012-01-17 | 2012-01-13 | 11.276 | 172,975 | -2,040 | 0.25% | 1,950,399 |
| 2012-01-12 | 2012-01-10 | 11.030 | 175,015 | -612 | 0.25% | 1,930,501 |
| 2012-01-05 | 2012-01-03 | 11.153 | 175,627 | +816 | 0.25% | 1,958,776 |
| 2011-12-15 | 2011-12-13 | 11.521 | 174,811 | +2,040 | 0.25% | 2,013,951 |
| 2011-12-13 | 2011-12-09 | 11.521 | 172,771 | -3,162 | 0.25% | 1,990,448 |
| 2011-12-08 | 2011-12-06 | 11.888 | 175,933 | +510 | 0.25% | 2,091,564 |
| 2011-12-06 | 2011-12-02 | 12.501 | 175,423 | -1,632 | 0.25% | 2,193,001 |
| 2011-11-22 | 2011-11-18 | 12.134 | 177,055 | -816 | 0.25% | 2,148,303 |
| 2011-11-17 | 2011-11-15 | 12.501 | 177,871 | +4,080 | 0.26% | 2,223,604 |
| 2011-11-15 | 2011-11-11 | 12.501 | 173,791 | +4,080 | 0.25% | 2,172,599 |
| 2011-11-09 | 2011-11-07 | 14.707 | 169,711 | -3,366 | 0.24% | 2,495,993 |
| 2011-11-02 | 2011-10-31 | 11.030 | 173,077 | +12,749 | 0.25% | 1,909,124 |
| 2011-10-31 | 2011-10-27 | 10.540 | 160,328 | +1,326 | 0.23% | 1,689,896 |
| 2011-10-27 | 2011-10-25 | 10.295 | 159,002 | +815 | 0.23% | 1,636,945 |
| 2011-10-21 | 2011-10-19 | 10.173 | 158,187 | -408 | 0.23% | 1,609,167 |
| 2011-10-19 | 2011-10-17 | 11.030 | 158,595 | -2,243 | 0.23% | 1,749,380 |
| 2011-10-18 | 2011-10-14 | 10.418 | 160,838 | -47,120 | 0.23% | 1,675,559 |
| 2011-10-14 | 2011-10-12 | 10.295 | 207,958 | -3,875 | 0.30% | 2,140,953 |
| 2011-10-13 | 2011-10-11 | 9.927 | 211,833 | +5,099 | 0.30% | 2,102,959 |
| 2011-10-10 | 2011-10-06 | 9.560 | 206,734 | +408 | 0.30% | 1,976,327 |
| 2011-10-04 | 2011-09-30 | 10.785 | 206,326 | -204 | 0.30% | 2,225,301 |
| 2011-09-26 | 2011-09-22 | 10.295 | 206,530 | -1,224 | 0.30% | 2,126,252 |
| 2011-09-16 | 2011-09-14 | 10.663 | 207,754 | -1,020 | 0.30% | 2,215,240 |
| 2011-09-05 | 2011-09-01 | 11.276 | 208,774 | -714 | 0.30% | 2,354,054 |
| 2011-09-02 | 2011-08-31 | 11.398 | 209,488 | +714 | 0.30% | 2,387,780 |
| 2011-09-01 | 2011-08-30 | 11.153 | 208,774 | -8,159 | 0.30% | 2,328,467 |
| 2011-08-31 | 2011-08-29 | 10.908 | 216,933 | +8,159 | 0.31% | 2,366,289 |
| 2011-08-30 | 2011-08-26 | 11.030 | 208,774 | -612 | 0.30% | 2,302,879 |
| 2011-08-29 | 2011-08-25 | 11.153 | 209,386 | +204 | 0.30% | 2,335,292 |
| 2011-08-26 | 2011-08-24 | 10.908 | 209,182 | -2,855 | 0.30% | 2,281,742 |
| 2011-08-25 | 2011-08-23 | 11.030 | 212,037 | +510 | 0.30% | 2,338,872 |
| 2011-08-24 | 2011-08-22 | 11.030 | 211,527 | +1,733 | 0.30% | 2,333,246 |
| 2011-08-19 | 2011-08-17 | 11.888 | 209,794 | -1,223 | 0.30% | 2,494,118 |
| 2011-08-18 | 2011-08-16 | 11.766 | 211,017 | -2,448 | 0.30% | 2,482,795 |
| 2011-08-16 | 2011-08-12 | 11.766 | 213,465 | -13,667 | 0.31% | 2,511,598 |
| 2011-08-12 | 2011-08-10 | 12.011 | 227,132 | +2,040 | 0.33% | 2,728,077 |
| 2011-08-11 | 2011-08-09 | 12.134 | 225,092 | +2,040 | 0.32% | 2,731,162 |
| 2011-08-03 | 2011-08-01 | 14.707 | 223,052 | +408 | 0.32% | 3,280,496 |
| 2011-08-02 | 2011-07-29 | 15.492 | 222,644 | -2,040 | 0.32% | 3,449,136 |
| 2011-08-01 | 2011-07-28 | 15.277 | 224,684 | -32,679 | 0.32% | 3,432,395 |
| 2011-07-29 | 2011-07-27 | 15.277 | 257,363 | +464 | 0.32% | 3,931,617 |
| 2011-07-28 | 2011-07-26 | 15.277 | 256,899 | -1,394 | 0.32% | 3,924,529 |
| 2011-07-27 | 2011-07-25 | 15.061 | 258,293 | +4,648 | 0.33% | 3,890,250 |
| 2011-07-26 | 2011-07-22 | 15.277 | 253,645 | -2,324 | 0.32% | 3,874,819 |
| 2011-07-25 | 2011-07-21 | 15.277 | 255,969 | -9,296 | 0.32% | 3,910,322 |
| 2011-07-22 | 2011-07-20 | 15.061 | 265,265 | +9,296 | 0.33% | 3,995,258 |
| 2011-07-20 | 2011-07-18 | 15.061 | 255,969 | +465 | 0.32% | 3,855,247 |
| 2011-07-19 | 2011-07-15 | 15.277 | 255,504 | +12,083 | 0.32% | 3,903,218 |
| 2011-07-18 | 2011-07-14 | 15.277 | 243,421 | +46,245 | 0.31% | 3,718,632 |
| 2011-07-15 | 2011-07-13 | 15.492 | 197,176 | +6,041 | 0.25% | 3,054,593 |
| 2011-07-13 | 2011-07-11 | 15.492 | 191,135 | +8,134 | 0.24% | 2,961,007 |
| 2011-07-12 | 2011-07-08 | 15.707 | 183,001 | -2,208 | 0.23% | 2,874,373 |
| 2011-07-11 | 2011-07-07 | 15.922 | 185,209 | +1,395 | 0.23% | 2,948,904 |
| 2011-07-06 | 2011-07-04 | 14.631 | 183,814 | +10,922 | 0.23% | 2,689,393 |
| 2011-07-05 | 2011-06-30 | 14.416 | 172,892 | -6,507 | 0.22% | 2,492,393 |
| 2011-07-04 | 2011-06-29 | 13.986 | 179,399 | -10,574 | 0.23% | 2,508,997 |
| 2011-06-30 | 2011-06-28 | 13.986 | 189,973 | +20,101 | 0.24% | 2,656,881 |
| 2011-06-29 | 2011-06-27 | 14.416 | 169,872 | -6,971 | 0.21% | 2,448,857 |
| 2011-06-28 | 2011-06-24 | 14.201 | 176,843 | +6,971 | 0.22% | 2,511,300 |
| 2011-06-24 | 2011-06-22 | 13.770 | 169,872 | -1,278 | 0.21% | 2,339,206 |
| 2011-06-23 | 2011-06-21 | 13.770 | 171,150 | +1,278 | 0.22% | 2,356,805 |
| 2011-06-22 | 2011-06-20 | 13.770 | 169,872 | -929 | 0.21% | 2,339,206 |
| 2011-06-21 | 2011-06-17 | 13.770 | 170,801 | -2,324 | 0.21% | 2,351,999 |
| 2011-06-20 | 2011-06-16 | 13.986 | 173,125 | +4,067 | 0.22% | 2,421,252 |
| 2011-06-15 | 2011-06-13 | 13.986 | 169,058 | +3,718 | 0.21% | 2,364,372 |
| 2011-06-13 | 2011-06-09 | 14.201 | 165,340 | -3,253 | 0.21% | 2,347,949 |
| 2011-06-10 | 2011-06-08 | 14.631 | 168,593 | -2,324 | 0.21% | 2,466,694 |
| 2011-06-09 | 2011-06-07 | 14.631 | 170,917 | +4,647 | 0.22% | 2,500,696 |
| 2011-06-07 | 2011-06-02 | 15.061 | 166,270 | -1,859 | 0.21% | 2,504,256 |
| 2011-05-31 | 2011-05-27 | 14.932 | 168,129 | -4,647 | 0.21% | 2,510,550 |
| 2011-05-30 | 2011-05-26 | 14.722 | 172,776 | -4,459 | 0.22% | 2,543,603 |
| 2011-05-27 | 2011-05-25 | 14.722 | 177,235 | -5,112 | 0.22% | 2,609,248 |
| 2011-05-25 | 2011-05-23 | 14.932 | 182,347 | -5,824 | 0.22% | 2,722,857 |
| 2011-05-24 | 2011-05-20 | 14.932 | 188,171 | +6,181 | 0.23% | 2,809,823 |
| 2011-05-23 | 2011-05-19 | 14.932 | 181,990 | +9,510 | 0.22% | 2,717,526 |
| 2011-05-19 | 2011-05-17 | 15.143 | 172,480 | -119 | 0.21% | 2,611,795 |
| 2011-05-18 | 2011-05-16 | 15.143 | 172,599 | -4,755 | 0.21% | 2,613,597 |
| 2011-05-17 | 2011-05-13 | 15.143 | 177,354 | -6,657 | 0.22% | 2,685,600 |
| 2011-05-16 | 2011-05-12 | 14.932 | 184,011 | +7,133 | 0.23% | 2,747,705 |
| 2011-05-13 | 2011-05-11 | 15.143 | 176,878 | -4,755 | 0.22% | 2,678,393 |
| 2011-05-12 | 2011-05-09 | 15.143 | 181,633 | -22,229 | 0.22% | 2,750,396 |
| 2011-05-11 | 2011-05-06 | 14.722 | 203,862 | +22,229 | 0.25% | 3,001,250 |
| 2011-05-09 | 2011-05-05 | 14.722 | 181,633 | +4,755 | 0.22% | 2,673,996 |
| 2011-05-05 | 2011-05-03 | 14.932 | 176,878 | -4,755 | 0.22% | 2,641,193 |
| 2011-05-04 | 2011-04-29 | 15.143 | 181,633 | +5,230 | 0.22% | 2,750,396 |
| 2011-05-03 | 2011-04-28 | 14.932 | 176,403 | -6,657 | 0.22% | 2,634,100 |
| 2011-04-29 | 2011-04-27 | 14.932 | 183,060 | +4,755 | 0.23% | 2,733,504 |
| 2011-04-28 | 2011-04-26 | 14.932 | 178,305 | -38,633 | 0.22% | 2,662,501 |
| 2011-04-27 | 2011-04-21 | 15.143 | 216,938 | -221,217 | 0.27% | 3,285,005 |
| 2011-04-26 | 2011-04-20 | 14.932 | 438,155 | -9,153 | 0.54% | 6,542,655 |
| 2011-04-21 | 2011-04-19 | 15.143 | 447,308 | -135,511 | 0.55% | 6,773,405 |
| 2011-04-20 | 2011-04-18 | 15.353 | 582,819 | -76,077 | 0.72% | 8,947,969 |
| 2011-04-19 | 2011-04-15 | 15.563 | 658,896 | -171,767 | 0.81% | 10,254,547 |
| 2011-04-18 | 2011-04-14 | 15.563 | 830,663 | -12,719 | 1.02% | 12,927,796 |
| 2011-04-14 | 2011-04-12 | 15.353 | 843,382 | -714 | 1.04% | 12,948,370 |
| 2011-04-13 | 2011-04-11 | 15.563 | 844,096 | -4,041 | 1.04% | 13,136,857 |
| 2011-04-12 | 2011-04-08 | 15.774 | 848,137 | +1,189 | 1.04% | 13,378,123 |
| 2011-04-11 | 2011-04-07 | 15.563 | 846,948 | +1,901 | 1.04% | 13,181,243 |
| 2011-04-08 | 2011-04-06 | 15.774 | 845,047 | -950 | 1.04% | 13,329,383 |
| 2011-04-07 | 2011-04-04 | 15.353 | 845,997 | -476 | 1.04% | 12,988,518 |
| 2011-04-06 | 2011-04-01 | 14.932 | 846,473 | -475 | 1.04% | 12,639,776 |
| 2011-04-04 | 2011-03-31 | 14.932 | 846,948 | -4,755 | 1.04% | 12,646,869 |
| 2011-04-01 | 2011-03-30 | 15.143 | 851,703 | +4,041 | 1.05% | 12,896,997 |
| 2011-03-31 | 2011-03-29 | 15.353 | 847,662 | -5,349 | 1.04% | 13,014,080 |
| 2011-03-30 | 2011-03-28 | 13.460 | 853,011 | -6,775 | 1.05% | 11,481,603 |
| 2011-03-29 | 2011-03-25 | 13.460 | 859,786 | +4,754 | 1.06% | 11,572,795 |
| 2011-03-28 | 2011-03-24 | 13.460 | 855,032 | -356 | 1.05% | 11,508,806 |
| 2011-03-25 | 2011-03-23 | 13.670 | 855,388 | -476 | 1.05% | 11,693,497 |
| 2011-03-24 | 2011-03-22 | 13.460 | 855,864 | -4,041 | 1.05% | 11,520,004 |
| 2011-03-23 | 2011-03-21 | 13.460 | 859,905 | -2,853 | 1.06% | 11,574,397 |
| 2011-03-22 | 2011-03-18 | 13.250 | 862,758 | +4,517 | 1.06% | 11,431,348 |
| 2011-03-21 | 2011-03-17 | 13.250 | 858,241 | -1,902 | 1.06% | 11,371,499 |
| 2011-03-18 | 2011-03-16 | 13.670 | 860,143 | -2,377 | 1.06% | 11,758,500 |
| 2011-03-16 | 2011-03-14 | 13.670 | 862,520 | -476 | 1.06% | 11,790,995 |
| 2011-03-14 | 2011-03-10 | 13.670 | 862,996 | +4,755 | 1.06% | 11,797,502 |
| 2011-03-09 | 2011-03-07 | 13.881 | 858,241 | +4,755 | 1.06% | 11,912,999 |
| 2011-03-03 | 2011-03-01 | 13.881 | 853,486 | -476 | 1.05% | 11,846,996 |
| 2011-03-01 | 2011-02-25 | 13.881 | 853,962 | +476 | 1.05% | 11,853,603 |
| 2011-02-25 | 2011-02-23 | 13.881 | 853,486 | -476 | 1.05% | 11,846,996 |
| 2011-02-22 | 2011-02-18 | 14.091 | 853,962 | -9,509 | 1.05% | 12,033,203 |
| 2011-02-21 | 2011-02-17 | 14.091 | 863,471 | +6,062 | 1.06% | 12,167,195 |
| 2011-02-18 | 2011-02-16 | 14.091 | 857,409 | +3,447 | 1.05% | 12,081,775 |
| 2011-02-15 | 2011-02-11 | 13.881 | 853,962 | -951 | 1.05% | 11,853,603 |
| 2011-02-11 | 2011-02-09 | 13.670 | 854,913 | -475 | 1.05% | 11,687,004 |
| 2011-02-08 | 2011-02-02 | 13.670 | 855,388 | -476 | 1.05% | 11,693,497 |
| 2011-01-27 | 2011-01-25 | 14.091 | 855,864 | -1,902 | 1.05% | 12,060,005 |
| 2011-01-24 | 2011-01-20 | 13.881 | 857,766 | -1,426 | 1.06% | 11,906,406 |
| 2011-01-14 | 2011-01-12 | 14.722 | 859,192 | -476 | 1.06% | 12,648,999 |
| 2011-01-12 | 2011-01-10 | 14.512 | 859,668 | -4,754 | 1.06% | 12,475,207 |
| 2011-01-11 | 2011-01-07 | 14.722 | 864,422 | +2,377 | 1.06% | 12,725,995 |
| 2011-01-10 | 2011-01-06 | 14.722 | 862,045 | +4,755 | 1.06% | 12,691,001 |
| 2011-01-07 | 2011-01-05 | 14.722 | 857,290 | -3,328 | 1.05% | 12,620,998 |
| 2011-01-06 | 2011-01-04 | 14.512 | 860,618 | +1,426 | 1.06% | 12,488,993 |
| 2011-01-05 | 2011-01-03 | 14.512 | 859,192 | +951 | 1.06% | 12,468,299 |
| 2011-01-04 | 2010-12-31 | 14.512 | 858,241 | +4,755 | 1.06% | 12,454,499 |
| 2010-12-22 | 2010-12-20 | 14.512 | 853,486 | -238 | 1.05% | 12,385,496 |
| 2010-12-17 | 2010-12-15 | 14.722 | 853,724 | +2,140 | 1.05% | 12,568,500 |
| 2010-12-13 | 2010-12-09 | 14.722 | 851,584 | -476 | 1.05% | 12,536,995 |
| 2010-12-08 | 2010-12-06 | 14.932 | 852,060 | -1,426 | 1.05% | 12,723,202 |
| 2010-12-02 | 2010-11-30 | 14.722 | 853,486 | +7,607 | 1.05% | 12,564,996 |
| 2010-11-24 | 2010-11-22 | 15.143 | 845,879 | -356 | 1.04% | 12,808,806 |
| 2010-11-19 | 2010-11-17 | 14.932 | 846,235 | -3,804 | 1.04% | 12,636,222 |
| 2010-11-17 | 2010-11-15 | 15.563 | 850,039 | -951 | 1.05% | 13,229,349 |
| 2010-11-16 | 2010-11-12 | 15.774 | 850,990 | -5,230 | 1.05% | 13,423,125 |
| 2010-11-15 | 2010-11-11 | 16.615 | 856,220 | -2,378 | 1.05% | 14,225,920 |
| 2010-11-12 | 2010-11-10 | 16.404 | 858,598 | -5,705 | 1.06% | 14,084,855 |
| 2010-11-11 | 2010-11-09 | 15.984 | 864,303 | +951 | 1.06% | 13,814,893 |
| 2010-11-10 | 2010-11-08 | 15.984 | 863,352 | -9,510 | 1.06% | 13,799,692 |
| 2010-11-09 | 2010-11-05 | 15.353 | 872,862 | +9,510 | 1.07% | 13,400,974 |
| 2010-11-08 | 2010-11-04 | 15.353 | 863,352 | -9,510 | 1.06% | 13,254,968 |
| 2010-11-04 | 2010-11-02 | 15.353 | 872,862 | +9,510 | 1.07% | 13,400,974 |
| 2010-11-01 | 2010-10-28 | 15.563 | 863,352 | -6,657 | 1.06% | 13,436,542 |
| 2010-10-29 | 2010-10-27 | 15.774 | 870,009 | -10,461 | 1.07% | 13,723,122 |
| 2010-10-28 | 2010-10-26 | 15.563 | 880,470 | -8,558 | 1.08% | 13,702,954 |
| 2010-10-27 | 2010-10-25 | 15.353 | 889,028 | +1,902 | 1.09% | 13,649,169 |
| 2010-10-25 | 2010-10-21 | 15.143 | 887,126 | -951 | 1.09% | 13,433,393 |
| 2010-10-22 | 2010-10-20 | 15.143 | 888,077 | -1,427 | 1.09% | 13,447,793 |
| 2010-10-21 | 2010-10-19 | 14.932 | 889,504 | +8,083 | 1.09% | 13,282,327 |
| 2010-10-20 | 2010-10-18 | 15.143 | 881,421 | +9,034 | 1.08% | 13,347,004 |
| 2010-10-19 | 2010-10-15 | 15.353 | 872,387 | -4,754 | 1.07% | 13,393,681 |
| 2010-10-18 | 2010-10-14 | 14.932 | 877,141 | +2,377 | 1.08% | 13,097,719 |
| 2010-10-15 | 2010-10-13 | 15.143 | 874,764 | -951 | 1.08% | 13,246,200 |
| 2010-10-12 | 2010-10-08 | 14.932 | 875,715 | +3,328 | 1.08% | 13,076,426 |
| 2010-10-08 | 2010-10-06 | 14.932 | 872,387 | -1,664 | 1.07% | 13,026,731 |
| 2010-10-06 | 2010-10-04 | 14.932 | 874,051 | -1,188 | 1.08% | 13,051,578 |
| 2010-10-04 | 2010-09-29 | 15.563 | 875,239 | -951 | 1.08% | 13,621,542 |
| 2010-09-30 | 2010-09-28 | 15.563 | 876,190 | -2,378 | 1.08% | 13,636,343 |
| 2010-09-29 | 2010-09-27 | 15.353 | 878,568 | -2,377 | 1.08% | 13,488,577 |
| 2010-09-28 | 2010-09-24 | 15.353 | 880,945 | +8,083 | 1.08% | 13,525,071 |
| 2010-09-27 | 2010-09-22 | 15.353 | 872,862 | -17,593 | 1.07% | 13,400,974 |
| 2010-09-22 | 2010-09-20 | 15.143 | 890,455 | -951 | 1.10% | 13,483,802 |
| 2010-09-20 | 2010-09-16 | 14.932 | 891,406 | +2,378 | 1.10% | 13,310,728 |
| 2010-09-16 | 2010-09-14 | 14.932 | 889,028 | +1,426 | 1.09% | 13,275,219 |
| 2010-09-15 | 2010-09-13 | 15.353 | 887,602 | -3,804 | 1.09% | 13,627,276 |
| 2010-09-13 | 2010-09-09 | 14.512 | 891,406 | +713 | 1.10% | 12,935,778 |
| 2010-09-09 | 2010-09-07 | 14.512 | 890,693 | +3,804 | 1.10% | 12,925,431 |
| 2010-09-08 | 2010-09-06 | 14.512 | 886,889 | -2,615 | 1.09% | 12,870,229 |
| 2010-09-06 | 2010-09-02 | 14.301 | 889,504 | +45,646 | 1.09% | 12,721,102 |
| 2010-09-03 | 2010-09-01 | 14.091 | 843,858 | +137,652 | 1.04% | 11,890,828 |
| 2010-09-02 | 2010-08-31 | 13.881 | 706,206 | +71,322 | 0.87% | 9,802,644 |
| 2010-09-01 | 2010-08-30 | 14.301 | 634,884 | +87,012 | 0.78% | 9,079,694 |
| 2010-08-31 | 2010-08-27 | 14.091 | 547,872 | +4,755 | 0.67% | 7,720,080 |
| 2010-08-30 | 2010-08-26 | 14.091 | 543,117 | -1,664 | 0.67% | 7,653,077 |
| 2010-08-27 | 2010-08-25 | 14.301 | 544,781 | +5,706 | 0.67% | 7,791,100 |
| 2010-08-26 | 2010-08-24 | 14.722 | 539,075 | -2,378 | 0.66% | 7,936,246 |
| 2010-08-20 | 2010-08-18 | 15.143 | 541,453 | +1,427 | 0.67% | 8,199,005 |
| 2010-08-19 | 2010-08-17 | 15.353 | 540,026 | -3,329 | 0.66% | 8,290,972 |
| 2010-08-17 | 2010-08-13 | 14.932 | 543,355 | -475 | 0.67% | 8,113,531 |
| 2010-08-12 | 2010-08-10 | 15.143 | 543,830 | +119 | 0.67% | 8,234,999 |
| 2010-08-11 | 2010-08-09 | 15.353 | 543,711 | -2,853 | 0.67% | 8,347,547 |
| 2010-08-10 | 2010-08-06 | 15.353 | 546,564 | +1,426 | 0.67% | 8,391,349 |
| 2010-08-09 | 2010-08-05 | 15.353 | 545,138 | -2,852 | 0.67% | 8,369,456 |
| 2010-08-06 | 2010-08-04 | 14.932 | 547,990 | -476 | 0.67% | 8,182,743 |
| 2010-08-04 | 2010-08-02 | 15.353 | 548,466 | +188,528 | 0.67% | 8,420,550 |
| 2010-08-03 | 2010-07-30 | 14.932 | 359,938 | +2,853 | 0.44% | 5,374,697 |
| 2010-08-02 | 2010-07-29 | 15.143 | 357,085 | +7,132 | 0.44% | 5,407,195 |
| 2010-07-30 | 2010-07-28 | 15.353 | 349,953 | -2,021 | 0.43% | 5,372,798 |
| 2010-07-29 | 2010-07-27 | 14.722 | 351,974 | -7,489 | 0.43% | 5,181,751 |
| 2010-07-28 | 2010-07-26 | 15.143 | 359,463 | +1,427 | 0.44% | 5,443,204 |
| 2010-07-27 | 2010-07-23 | 17.035 | 358,036 | +2,377 | 0.44% | 6,099,295 |
| 2010-07-26 | 2010-07-22 | 16.825 | 355,659 | -2,377 | 0.44% | 5,984,002 |
| 2010-07-20 | 2010-07-16 | 16.825 | 358,036 | -238 | 0.44% | 6,023,995 |
| 2010-07-19 | 2010-07-15 | 16.825 | 358,274 | +2,377 | 0.44% | 6,027,999 |
| 2010-07-16 | 2010-07-14 | 17.246 | 355,897 | +4,755 | 0.44% | 6,137,706 |
| 2010-07-14 | 2010-07-12 | 17.877 | 351,142 | -1,902 | 0.43% | 6,277,253 |
| 2010-07-13 | 2010-07-09 | 16.825 | 353,044 | +2,378 | 0.43% | 5,940,004 |
| 2010-07-08 | 2010-07-06 | 16.825 | 350,666 | +2,853 | 0.43% | 5,899,994 |
| 2010-07-06 | 2010-07-02 | 16.615 | 347,813 | +950 | 0.43% | 5,778,842 |
| 2010-07-02 | 2010-06-29 | 17.246 | 346,863 | -475 | 0.43% | 5,981,908 |
| 2010-06-29 | 2010-06-25 | 18.087 | 347,338 | -1,902 | 0.43% | 6,282,300 |
| 2010-06-28 | 2010-06-24 | 18.297 | 349,240 | +476 | 0.43% | 6,390,151 |
| 2010-06-25 | 2010-06-23 | 18.508 | 348,764 | -238 | 0.43% | 6,454,792 |
| 2010-06-22 | 2010-06-18 | 18.297 | 349,002 | +475 | 0.43% | 6,385,797 |
| 2010-06-18 | 2010-06-15 | 19.559 | 348,527 | -1,426 | 0.43% | 6,816,906 |
| 2010-06-14 | 2010-06-10 | 17.666 | 349,953 | -476 | 0.43% | 6,182,397 |
| 2010-06-10 | 2010-06-08 | 18.297 | 350,429 | +951 | 0.43% | 6,411,907 |
| 2010-06-08 | 2010-06-04 | 18.928 | 349,478 | +1,070 | 0.43% | 6,615,006 |
| 2010-06-07 | 2010-06-03 | 18.297 | 348,408 | -2,615 | 0.43% | 6,374,928 |
| 2010-06-04 | 2010-06-02 | 17.456 | 351,023 | -4,042 | 0.43% | 6,127,475 |
| 2010-06-03 | 2010-06-01 | 17.246 | 355,065 | +119 | 0.44% | 6,123,358 |
| 2010-06-02 | 2010-05-31 | 17.666 | 354,946 | +2,378 | 0.44% | 6,270,606 |
| 2010-06-01 | 2010-05-28 | 17.666 | 352,568 | +5,230 | 0.43% | 6,228,595 |
| 2010-05-31 | 2010-05-27 | 17.461 | 347,338 | -5,593 | 0.43% | 6,064,849 |
| 2010-05-28 | 2010-05-26 | 16.845 | 352,931 | +4,868 | 0.42% | 5,945,007 |
| 2010-05-27 | 2010-05-25 | 17.256 | 348,063 | -486 | 0.42% | 6,006,008 |
| 2010-05-26 | 2010-05-24 | 18.488 | 348,549 | -487 | 0.42% | 6,443,994 |
| 2010-05-25 | 2010-05-20 | 18.693 | 349,036 | +4,381 | 0.42% | 6,524,697 |
| 2010-05-24 | 2010-05-19 | 19.104 | 344,655 | +5,355 | 0.41% | 6,584,401 |
| 2010-05-20 | 2010-05-18 | 20.542 | 339,300 | -2,556 | 0.41% | 6,969,997 |
| 2010-05-19 | 2010-05-17 | 20.748 | 341,856 | -2,190 | 0.41% | 7,092,728 |
| 2010-05-18 | 2010-05-14 | 20.748 | 344,046 | -5,112 | 0.41% | 7,138,166 |
| 2010-05-17 | 2010-05-13 | 20.131 | 349,158 | -1,460 | 0.42% | 7,029,053 |
| 2010-05-14 | 2010-05-12 | 18.693 | 350,618 | -974 | 0.42% | 6,554,270 |
| 2010-05-13 | 2010-05-11 | 19.310 | 351,592 | +4,260 | 0.42% | 6,789,153 |
| 2010-05-12 | 2010-05-10 | 19.926 | 347,332 | +11,683 | 0.42% | 6,920,943 |
| 2010-05-11 | 2010-05-07 | 20.953 | 335,649 | +26,652 | 0.40% | 7,032,897 |
| 2010-05-10 | 2010-05-06 | 21.980 | 308,997 | +83,852 | 0.37% | 6,791,830 |
| 2010-05-07 | 2010-05-05 | 22.597 | 225,145 | -2,799 | 0.27% | 5,087,492 |
| 2010-05-06 | 2010-05-04 | 22.597 | 227,944 | +10,587 | 0.27% | 5,150,740 |
| 2010-05-05 | 2010-05-03 | 23.418 | 217,357 | -9,249 | 0.26% | 5,090,111 |
| 2010-05-04 | 2010-04-30 | 22.186 | 226,606 | -16,064 | 0.27% | 5,027,405 |
| 2010-05-03 | 2010-04-29 | 21.159 | 242,670 | -3,408 | 0.29% | 5,134,546 |
| 2010-04-30 | 2010-04-28 | 23.213 | 246,078 | -11,075 | 0.30% | 5,712,155 |
| 2010-04-29 | 2010-04-27 | 22.597 | 257,153 | -78,740 | 0.31% | 5,810,761 |
| 2010-04-28 | 2010-04-26 | 20.542 | 335,893 | +9,980 | 0.40% | 6,900,010 |
| 2010-04-27 | 2010-04-23 | 20.337 | 325,913 | +3,407 | 0.39% | 6,628,048 |
| 2010-04-26 | 2010-04-22 | 20.131 | 322,506 | +1,461 | 0.39% | 6,492,510 |
| 2010-04-23 | 2010-04-21 | 20.748 | 321,045 | -29,086 | 0.39% | 6,660,948 |
| 2010-04-22 | 2010-04-20 | 21.159 | 350,131 | +1,095 | 0.42% | 7,408,265 |
| 2010-04-21 | 2010-04-19 | 18.899 | 349,036 | +5,355 | 0.42% | 6,596,397 |
| 2010-04-20 | 2010-04-16 | 19.721 | 343,681 | -11,197 | 0.41% | 6,777,593 |
| 2010-04-19 | 2010-04-15 | 17.666 | 354,878 | +6,572 | 0.43% | 6,269,404 |
| 2010-04-16 | 2010-04-14 | 16.845 | 348,306 | +77,888 | 0.42% | 5,867,101 |
| 2010-04-15 | 2010-04-13 | 16.845 | 270,418 | +75,454 | 0.32% | 4,555,103 |
| 2010-04-14 | 2010-04-12 | 17.050 | 194,964 | -2,434 | 0.23% | 3,324,155 |
| 2010-04-13 | 2010-04-09 | 16.845 | 197,398 | +17,038 | 0.24% | 3,325,105 |
| 2010-04-09 | 2010-04-07 | 16.845 | 180,360 | -14,604 | 0.22% | 3,038,105 |
| 2010-04-08 | 2010-04-01 | 16.023 | 194,964 | +244 | 0.23% | 3,123,905 |
| 2010-03-26 | 2010-03-24 | 16.023 | 194,720 | +5,598 | 0.23% | 3,119,995 |
| 2010-03-25 | 2010-03-23 | 16.023 | 189,122 | +3,894 | 0.23% | 3,030,298 |
| 2010-03-24 | 2010-03-22 | 15.818 | 185,228 | +487 | 0.22% | 2,929,855 |
| 2010-03-22 | 2010-03-18 | 16.023 | 184,741 | +3,895 | 0.22% | 2,960,102 |
| 2010-03-16 | 2010-03-12 | 15.818 | 180,846 | -122 | 0.22% | 2,860,542 |
| 2010-03-08 | 2010-03-04 | 15.818 | 180,968 | -3,895 | 0.22% | 2,862,472 |
| 2010-03-05 | 2010-03-03 | 15.818 | 184,863 | -2,434 | 0.22% | 2,924,081 |
| 2010-03-04 | 2010-03-02 | 16.228 | 187,297 | -5,354 | 0.23% | 3,039,532 |
| 2010-03-03 | 2010-03-01 | 15.407 | 192,651 | +2,434 | 0.23% | 2,968,119 |
| 2010-03-02 | 2010-02-26 | 15.407 | 190,217 | -7,302 | 0.23% | 2,930,619 |
| 2010-02-12 | 2010-02-10 | 14.790 | 197,519 | +2,920 | 0.24% | 2,921,394 |
| 2010-02-11 | 2010-02-09 | 14.790 | 194,599 | -486 | 0.23% | 2,878,206 |
| 2010-02-10 | 2010-02-08 | 15.201 | 195,085 | -3,408 | 0.23% | 2,965,544 |
| 2010-02-09 | 2010-02-05 | 14.996 | 198,493 | -2,434 | 0.24% | 2,976,575 |
| 2010-01-29 | 2010-01-27 | 15.201 | 200,927 | -1,460 | 0.24% | 3,054,350 |
| 2010-01-28 | 2010-01-26 | 15.407 | 202,387 | -4,868 | 0.24% | 3,118,119 |
| 2010-01-20 | 2010-01-18 | 16.639 | 207,255 | -1,948 | 0.25% | 3,448,568 |
| 2010-01-18 | 2010-01-14 | 16.228 | 209,203 | +1,948 | 0.25% | 3,395,031 |
| 2010-01-13 | 2010-01-11 | 16.228 | 207,255 | +4,868 | 0.25% | 3,363,418 |
| 2010-01-12 | 2010-01-08 | 16.228 | 202,387 | -1,461 | 0.24% | 3,284,418 |
| 2010-01-11 | 2010-01-07 | 16.228 | 203,848 | -122 | 0.24% | 3,308,128 |
| 2010-01-07 | 2010-01-05 | 16.434 | 203,970 | +1,461 | 0.25% | 3,352,008 |
| 2010-01-06 | 2010-01-04 | 15.612 | 202,509 | +2,434 | 0.24% | 3,161,598 |
| 2009-12-30 | 2009-12-28 | 15.818 | 200,075 | +1,460 | 0.24% | 3,164,698 |
| 2009-12-15 | 2009-12-11 | 16.639 | 198,615 | +1,947 | 0.24% | 3,304,805 |
| 2009-12-14 | 2009-12-10 | 16.639 | 196,668 | +3,773 | 0.24% | 3,272,408 |
| 2009-12-11 | 2009-12-09 | 16.639 | 192,895 | -2,434 | 0.23% | 3,209,628 |
| 2009-12-10 | 2009-12-08 | 17.050 | 195,329 | -2,921 | 0.23% | 3,330,378 |
| 2009-12-09 | 2009-12-07 | 17.050 | 198,250 | -4,137 | 0.24% | 3,380,182 |
| 2009-12-08 | 2009-12-04 | 16.639 | 202,387 | +1,947 | 0.24% | 3,367,568 |
| 2009-12-07 | 2009-12-03 | 16.845 | 200,440 | +608 | 0.24% | 3,376,346 |
| 2009-12-03 | 2009-12-01 | 16.434 | 199,832 | +7,059 | 0.24% | 3,284,005 |
| 2009-11-30 | 2009-11-26 | 16.434 | 192,773 | +1,947 | 0.23% | 3,167,998 |
| 2009-11-27 | 2009-11-25 | 16.845 | 190,826 | +2,434 | 0.23% | 3,214,402 |
| 2009-11-26 | 2009-11-24 | 17.050 | 188,392 | -17,646 | 0.23% | 3,212,102 |
| 2009-11-25 | 2009-11-23 | 17.256 | 206,038 | +2,555 | 0.25% | 3,555,293 |
| 2009-11-24 | 2009-11-20 | 17.256 | 203,483 | +487 | 0.24% | 3,511,205 |
| 2009-11-23 | 2009-11-19 | 17.461 | 202,996 | -7,910 | 0.24% | 3,544,501 |
| 2009-11-20 | 2009-11-18 | 16.434 | 210,906 | -487 | 0.25% | 3,465,993 |
| 2009-11-19 | 2009-11-17 | 16.228 | 211,393 | -487 | 0.25% | 3,430,571 |
| 2009-11-18 | 2009-11-16 | 16.228 | 211,880 | -1,947 | 0.25% | 3,438,474 |
| 2009-11-16 | 2009-11-12 | 16.023 | 213,827 | +3,894 | 0.26% | 3,426,146 |
| 2009-11-13 | 2009-11-11 | 16.023 | 209,933 | +9,736 | 0.25% | 3,363,753 |
| 2009-11-11 | 2009-11-09 | 17.050 | 200,197 | -1,947 | 0.24% | 3,413,378 |
| 2009-11-04 | 2009-11-02 | 15.818 | 202,144 | -4,868 | 0.24% | 3,197,425 |
| 2009-11-02 | 2009-10-29 | 15.407 | 207,012 | +4,868 | 0.25% | 3,189,375 |
| 2009-10-30 | 2009-10-28 | 15.612 | 202,144 | -365 | 0.24% | 3,155,900 |
| 2009-10-29 | 2009-10-27 | 16.023 | 202,509 | -4,868 | 0.24% | 3,244,798 |
| 2009-10-23 | 2009-10-21 | 15.407 | 207,377 | -974 | 0.25% | 3,194,998 |
| 2009-10-16 | 2009-10-14 | 15.201 | 208,351 | -2,434 | 0.25% | 3,167,204 |
| 2009-10-09 | 2009-10-07 | 14.585 | 210,785 | -730 | 0.25% | 3,074,304 |
| 2009-09-29 | 2009-09-25 | 14.585 | 211,515 | +2,434 | 0.25% | 3,084,951 |
| 2009-09-25 | 2009-09-23 | 15.407 | 209,081 | +2,921 | 0.25% | 3,221,251 |
| 2009-09-24 | 2009-09-22 | 15.612 | 206,160 | +1,947 | 0.25% | 3,218,598 |
| 2009-09-21 | 2009-09-17 | 15.612 | 204,213 | -974 | 0.25% | 3,188,201 |
| 2009-09-18 | 2009-09-16 | 15.612 | 205,187 | +2,434 | 0.25% | 3,203,407 |
| 2009-09-16 | 2009-09-14 | 15.818 | 202,753 | +4,503 | 0.24% | 3,207,058 |
| 2009-09-14 | 2009-09-10 | 16.023 | 198,250 | +1,461 | 0.24% | 3,176,556 |
| 2009-09-08 | 2009-09-04 | 15.818 | 196,789 | +1,582 | 0.24% | 3,112,722 |
| 2009-09-07 | 2009-09-03 | 15.818 | 195,207 | +973 | 0.23% | 3,087,698 |
| 2009-09-02 | 2009-08-31 | 15.612 | 194,234 | +2,313 | 0.23% | 3,032,408 |
| 2009-09-01 | 2009-08-28 | 16.023 | 191,921 | -4,868 | 0.23% | 3,075,147 |
| 2009-08-21 | 2009-08-19 | 16.434 | 196,789 | +487 | 0.24% | 3,233,997 |
| 2009-08-19 | 2009-08-17 | 16.434 | 196,302 | -4,868 | 0.24% | 3,225,993 |
| 2009-08-18 | 2009-08-14 | 17.050 | 201,170 | -1,948 | 0.24% | 3,429,968 |
| 2009-08-13 | 2009-08-11 | 17.461 | 203,118 | -973 | 0.24% | 3,546,632 |
| 2009-08-10 | 2009-08-06 | 17.461 | 204,091 | +2,434 | 0.25% | 3,563,621 |
| 2009-08-07 | 2009-08-05 | 17.461 | 201,657 | +2,921 | 0.24% | 3,521,121 |
| 2009-08-06 | 2009-08-04 | 17.050 | 198,736 | +4,868 | 0.24% | 3,388,468 |
| 2009-08-05 | 2009-08-03 | 17.461 | 193,868 | -487 | 0.23% | 3,385,118 |
| 2009-08-04 | 2009-07-31 | 17.666 | 194,355 | -2,556 | 0.23% | 3,433,546 |
| 2009-07-31 | 2009-07-29 | 17.050 | 196,911 | +2,434 | 0.24% | 3,357,352 |
| 2009-07-29 | 2009-07-27 | 18.077 | 194,477 | -974 | 0.23% | 3,515,602 |
| 2009-07-28 | 2009-07-24 | 17.666 | 195,451 | +4,868 | 0.23% | 3,452,909 |
| 2009-07-27 | 2009-07-23 | 17.256 | 190,583 | -3,529 | 0.23% | 3,288,609 |
| 2009-07-24 | 2009-07-22 | 17.461 | 194,112 | -1,947 | 0.23% | 3,389,378 |
| 2009-07-23 | 2009-07-21 | 17.256 | 196,059 | +974 | 0.24% | 3,383,100 |
| 2009-07-22 | 2009-07-20 | 16.845 | 195,085 | +7,302 | 0.23% | 3,286,143 |
| 2009-07-20 | 2009-07-16 | 16.639 | 187,783 | -974 | 0.23% | 3,124,568 |
| 2009-07-15 | 2009-07-13 | 16.228 | 188,757 | -2,434 | 0.23% | 3,063,225 |
| 2009-07-09 | 2009-07-07 | 16.228 | 191,191 | +2,434 | 0.23% | 3,102,725 |
| 2009-07-07 | 2009-07-03 | 16.434 | 188,757 | -1,460 | 0.23% | 3,102,000 |
| 2009-07-03 | 2009-06-30 | 17.050 | 190,217 | +973 | 0.23% | 3,243,218 |
| 2009-07-02 | 2009-06-29 | 17.050 | 189,244 | -1,460 | 0.23% | 3,226,628 |
| 2009-06-30 | 2009-06-26 | 17.050 | 190,704 | -1,947 | 0.23% | 3,251,522 |
| 2009-06-25 | 2009-06-23 | 16.434 | 192,651 | -5,842 | 0.23% | 3,165,993 |
| 2009-06-23 | 2009-06-19 | 17.666 | 198,493 | -730 | 0.24% | 3,506,650 |
| 2009-06-22 | 2009-06-18 | 17.461 | 199,223 | +487 | 0.24% | 3,478,621 |
| 2009-06-19 | 2009-06-17 | 17.872 | 198,736 | -4,382 | 0.24% | 3,551,768 |
| 2009-06-16 | 2009-06-12 | 18.488 | 203,118 | +2,678 | 0.24% | 3,755,257 |
| 2009-06-15 | 2009-06-11 | 20.337 | 200,440 | -14,604 | 0.24% | 4,076,321 |
| 2009-06-11 | 2009-06-09 | 17.872 | 215,044 | +6,085 | 0.26% | 3,843,221 |
| 2009-06-10 | 2009-06-08 | 17.872 | 208,959 | +1,947 | 0.25% | 3,734,471 |
| 2009-06-08 | 2009-06-04 | 17.872 | 207,012 | +1,460 | 0.25% | 3,699,675 |
| 2009-06-05 | 2009-06-03 | 18.077 | 205,552 | -1,460 | 0.25% | 3,715,807 |
| 2009-06-04 | 2009-06-02 | 18.283 | 207,012 | +6,328 | 0.25% | 3,784,724 |
| 2009-06-03 | 2009-06-01 | 17.666 | 200,684 | +974 | 0.24% | 3,545,357 |
| 2009-06-02 | 2009-05-29 | 17.194 | 199,710 | +5,842 | 0.24% | 3,433,792 |
| 2009-06-01 | 2009-05-27 | 16.799 | 193,868 | -9,162 | 0.23% | 3,256,717 |
| 2009-05-29 | 2009-05-26 | 16.799 | 203,030 | -1,012 | 0.23% | 3,410,626 |
| 2009-05-27 | 2009-05-25 | 16.403 | 204,042 | +1,518 | 0.24% | 3,346,976 |
| 2009-05-26 | 2009-05-22 | 16.403 | 202,524 | -3,036 | 0.23% | 3,322,076 |
| 2009-05-25 | 2009-05-21 | 17.194 | 205,560 | +2,024 | 0.24% | 3,534,376 |
| 2009-05-22 | 2009-05-20 | 16.799 | 203,536 | -2,024 | 0.24% | 3,419,126 |
| 2009-05-21 | 2009-05-19 | 16.601 | 205,560 | +2,530 | 0.24% | 3,412,501 |
| 2009-05-20 | 2009-05-18 | 16.601 | 203,030 | -3,036 | 0.23% | 3,370,501 |
| 2009-05-19 | 2009-05-15 | 16.403 | 206,066 | -2,024 | 0.24% | 3,380,177 |
| 2009-05-18 | 2009-05-14 | 15.810 | 208,090 | +11,132 | 0.24% | 3,290,002 |
| 2009-05-15 | 2009-05-13 | 16.206 | 196,958 | +1,391 | 0.23% | 3,191,850 |
| 2009-05-14 | 2009-05-12 | 16.206 | 195,567 | +2,277 | 0.23% | 3,169,307 |
| 2009-05-13 | 2009-05-11 | 16.206 | 193,290 | -7,589 | 0.22% | 3,132,407 |
| 2009-05-12 | 2009-05-08 | 16.403 | 200,879 | +126 | 0.23% | 3,295,092 |
| 2009-05-11 | 2009-05-07 | 15.415 | 200,753 | -6,198 | 0.23% | 3,094,650 |
| 2009-05-08 | 2009-05-06 | 16.008 | 206,951 | +4,301 | 0.24% | 3,312,894 |
| 2009-05-07 | 2009-05-05 | 15.810 | 202,650 | -13,156 | 0.23% | 3,203,993 |
| 2009-05-06 | 2009-05-04 | 15.415 | 215,806 | +9,867 | 0.25% | 3,326,696 |
| 2009-05-05 | 2009-04-30 | 16.008 | 205,939 | -1,139 | 0.24% | 3,296,693 |
| 2009-05-04 | 2009-04-29 | 16.206 | 207,078 | +4,554 | 0.24% | 3,355,852 |
| 2009-04-30 | 2009-04-28 | 16.403 | 202,524 | +14,547 | 0.23% | 3,322,076 |
| 2009-04-29 | 2009-04-27 | 18.380 | 187,977 | -308,909 | 0.22% | 3,454,957 |
| 2009-04-27 | 2009-04-23 | 14.032 | 496,886 | -1,012 | 0.57% | 6,972,204 |
| 2009-04-24 | 2009-04-22 | 14.032 | 497,898 | -5,566 | 0.58% | 6,986,404 |
| 2009-04-23 | 2009-04-21 | 14.229 | 503,464 | -6,578 | 0.58% | 7,164,005 |
| 2009-04-21 | 2009-04-17 | 14.229 | 510,042 | -1,012 | 0.59% | 7,257,606 |
| 2009-04-20 | 2009-04-16 | 14.229 | 511,054 | -8,095 | 0.59% | 7,272,006 |
| 2009-04-17 | 2009-04-15 | 14.625 | 519,149 | -29,095 | 0.60% | 7,592,393 |
| 2009-04-16 | 2009-04-14 | 13.834 | 548,244 | -1,518 | 0.63% | 7,584,499 |
| 2009-04-15 | 2009-04-09 | 13.439 | 549,762 | -3,036 | 0.64% | 7,388,199 |
| 2009-04-14 | 2009-04-08 | 13.044 | 552,798 | +8,602 | 0.64% | 7,210,499 |
| 2009-04-09 | 2009-04-07 | 13.637 | 544,196 | +15,306 | 0.63% | 7,420,948 |
| 2009-04-08 | 2009-04-06 | 11.858 | 528,890 | +34,914 | 0.61% | 6,271,502 |
| 2009-04-07 | 2009-04-03 | 12.055 | 493,976 | -2,024 | 0.57% | 5,955,122 |
| 2009-04-06 | 2009-04-02 | 11.265 | 496,000 | -2,530 | 0.57% | 5,587,422 |
| 2009-04-03 | 2009-04-01 | 10.870 | 498,530 | +2,530 | 0.58% | 5,418,873 |
| 2009-04-02 | 2009-03-31 | 10.672 | 496,000 | +1,012 | 0.57% | 5,293,347 |
| 2009-04-01 | 2009-03-30 | 10.870 | 494,988 | -506 | 0.57% | 5,380,372 |
| 2009-03-31 | 2009-03-27 | 10.474 | 495,494 | +3,542 | 0.57% | 5,190,022 |
| 2009-03-23 | 2009-03-19 | 11.265 | 491,952 | +2,024 | 0.57% | 5,541,822 |
| 2009-03-13 | 2009-03-11 | 10.870 | 489,928 | +2,530 | 0.57% | 5,325,371 |
| 2009-03-12 | 2009-03-10 | 11.660 | 487,398 | -633 | 0.56% | 5,683,171 |
| 2009-02-25 | 2009-02-23 | 13.637 | 488,031 | +4,048 | 0.56% | 6,655,052 |
| 2009-02-16 | 2009-02-12 | 13.241 | 483,983 | -506 | 0.56% | 6,408,551 |
| 2009-02-06 | 2009-02-04 | 13.834 | 484,489 | -1,012 | 0.56% | 6,702,501 |
| 2009-01-08 | 2009-01-06 | 13.637 | 485,501 | +1,012 | 0.56% | 6,620,552 |
| 2009-01-07 | 2009-01-05 | 13.834 | 484,489 | -3,542 | 0.56% | 6,702,501 |
| 2009-01-06 | 2009-01-02 | 14.032 | 488,031 | +5,060 | 0.56% | 6,847,952 |
| 2008-12-30 | 2008-12-24 | 14.427 | 482,971 | -1,012 | 0.56% | 6,967,851 |
| 2008-12-23 | 2008-12-19 | 14.229 | 483,983 | -506 | 0.56% | 6,886,801 |
| 2008-12-22 | 2008-12-18 | 14.229 | 484,489 | -2,530 | 0.56% | 6,894,001 |
| 2008-12-15 | 2008-12-11 | 14.032 | 487,019 | +1,012 | 0.56% | 6,833,752 |
| 2008-12-10 | 2008-12-08 | 14.032 | 486,007 | -1,265 | 0.56% | 6,819,552 |
| 2008-11-27 | 2008-11-25 | 13.044 | 487,272 | +1,012 | 0.56% | 6,355,802 |
| 2008-11-11 | 2008-11-07 | 14.229 | 486,260 | -1,012 | 0.56% | 6,919,202 |
| 2008-10-29 | 2008-10-27 | 10.672 | 487,272 | -506 | 0.56% | 5,200,201 |
| 2008-10-28 | 2008-10-24 | 12.451 | 487,778 | -126 | 0.56% | 6,073,202 |
| 2008-10-24 | 2008-10-22 | 14.032 | 487,904 | -506 | 0.56% | 6,846,170 |
| 2008-10-23 | 2008-10-21 | 14.625 | 488,410 | -127 | 0.56% | 7,142,845 |
| 2008-10-22 | 2008-10-20 | 14.427 | 488,537 | -1,012 | 0.56% | 7,048,152 |
| 2008-10-15 | 2008-10-13 | 14.822 | 489,549 | -506 | 0.57% | 7,256,252 |
| 2008-10-14 | 2008-10-10 | 14.625 | 490,055 | -506 | 0.57% | 7,166,902 |
| 2008-09-29 | 2008-09-25 | 17.392 | 490,561 | -126 | 0.57% | 8,531,603 |
| 2008-09-25 | 2008-09-23 | 17.194 | 490,687 | -1,645 | 0.57% | 8,436,819 |
| 2008-09-24 | 2008-09-22 | 16.799 | 492,332 | +506 | 0.57% | 8,270,503 |
| 2008-09-16 | 2008-09-11 | 18.380 | 491,826 | -3,289 | 0.57% | 9,039,603 |
| 2008-08-13 | 2008-08-11 | 20.554 | 495,115 | -7,590 | 0.57% | 10,176,405 |
| 2008-08-11 | 2008-08-07 | 21.344 | 502,705 | -506 | 0.58% | 10,729,807 |
| 2008-07-07 | 2008-07-03 | 21.344 | 503,211 | -506 | 0.58% | 10,740,607 |
| 2008-06-25 | 2008-06-23 | 23.123 | 503,717 | -8,475 | 0.58% | 11,647,358 |
| 2008-06-12 | 2008-06-10 | 23.320 | 512,192 | -506 | 0.59% | 11,944,549 |
| 2008-06-04 | 2008-06-02 | 23.716 | 512,698 | -2,530 | 0.59% | 12,158,999 |
| 2008-05-27 | 2008-05-23 | 26.087 | 515,228 | +1,771 | 0.60% | 13,440,900 |
| 2008-05-23 | 2008-05-21 | 27.273 | 513,457 | +1,518 | 0.59% | 14,003,549 |
| 2008-05-22 | 2008-05-20 | 25.890 | 511,939 | -506 | 0.59% | 13,253,924 |
| 2008-05-21 | 2008-05-19 | 25.336 | 512,445 | +1,518 | 0.59% | 12,983,454 |
| 2008-05-20 | 2008-05-16 | 25.336 | 510,927 | -15,145 | 0.59% | 12,944,993 |
| 2008-05-19 | 2008-05-15 | 25.144 | 526,072 | +1,563 | 0.59% | 13,227,736 |
| 2008-05-16 | 2008-05-14 | 24.952 | 524,509 | -521 | 0.59% | 13,087,761 |
| 2008-05-14 | 2008-05-09 | 23.417 | 525,030 | +521 | 0.59% | 12,294,560 |
| 2008-05-13 | 2008-05-08 | 23.609 | 524,509 | -1,563 | 0.59% | 12,383,035 |
| 2008-05-09 | 2008-05-07 | 23.225 | 526,072 | -521 | 0.59% | 12,217,985 |
| 2008-05-06 | 2008-05-02 | 23.225 | 526,593 | -521 | 0.59% | 12,230,086 |
| 2008-05-05 | 2008-04-30 | 23.225 | 527,114 | +521 | 0.59% | 12,242,186 |
| 2008-04-29 | 2008-04-25 | 23.033 | 526,593 | -521 | 0.59% | 12,129,010 |
| 2008-04-28 | 2008-04-24 | 22.841 | 527,114 | +391 | 0.59% | 12,039,836 |
| 2008-04-25 | 2008-04-23 | 23.225 | 526,723 | +1,563 | 0.59% | 12,233,105 |
| 2008-04-17 | 2008-04-15 | 23.033 | 525,160 | -521 | 0.59% | 12,096,004 |
| 2008-04-11 | 2008-04-09 | 22.649 | 525,681 | -391 | 0.59% | 11,906,204 |
| 2008-04-09 | 2008-04-07 | 23.033 | 526,072 | +1,042 | 0.59% | 12,117,010 |
| 2008-04-03 | 2008-04-01 | 24.377 | 525,030 | +1,042 | 0.59% | 12,798,435 |
| 2008-04-02 | 2008-03-31 | 23.609 | 523,988 | +521 | 0.59% | 12,370,735 |
| 2008-04-01 | 2008-03-28 | 23.033 | 523,467 | +12,765 | 0.59% | 12,057,009 |
| 2008-03-31 | 2008-03-27 | 22.841 | 510,702 | +13,545 | 0.57% | 11,664,968 |
| 2008-03-28 | 2008-03-26 | 23.417 | 497,157 | +46,499 | 0.56% | 11,641,862 |
| 2008-03-27 | 2008-03-25 | 22.073 | 450,658 | +37,902 | 0.51% | 9,947,500 |
| 2008-03-26 | 2008-03-20 | 20.538 | 412,756 | +25,920 | 0.46% | 8,477,079 |
| 2008-03-25 | 2008-03-19 | 19.962 | 386,836 | +166,456 | 0.43% | 7,721,991 |
| 2008-03-20 | 2008-03-18 | 20.346 | 220,380 | +30,478 | 0.25% | 4,483,809 |
| 2008-03-19 | 2008-03-17 | 19.386 | 189,902 | +5,080 | 0.21% | 3,681,459 |
| 2008-03-18 | 2008-03-14 | 19.962 | 184,822 | -1,563 | 0.21% | 3,689,403 |
| 2008-03-07 | 2008-03-05 | 23.801 | 186,385 | -521 | 0.21% | 4,436,104 |
| 2008-02-12 | 2008-02-06 | 23.225 | 186,906 | -781 | 0.21% | 4,340,879 |
| 2008-02-04 | 2008-01-31 | 22.649 | 187,687 | +1,563 | 0.21% | 4,250,943 |
| 2008-01-31 | 2008-01-29 | 24.185 | 186,124 | -1,563 | 0.21% | 4,501,342 |
| 2008-01-25 | 2008-01-23 | 23.993 | 187,687 | -1,694 | 0.21% | 4,503,117 |
| 2008-01-24 | 2008-01-22 | 23.033 | 189,381 | +521 | 0.21% | 4,362,010 |
| 2008-01-23 | 2008-01-21 | 25.336 | 188,860 | -521 | 0.21% | 4,785,011 |
| 2008-01-22 | 2008-01-18 | 25.528 | 189,381 | -10,419 | 0.21% | 4,834,561 |
| 2008-01-21 | 2008-01-17 | 25.912 | 199,800 | -28,655 | 0.22% | 5,177,240 |
| 2008-01-18 | 2008-01-16 | 26.104 | 228,455 | -8,466 | 0.26% | 5,963,602 |
| 2008-01-17 | 2008-01-15 | 27.448 | 236,921 | -29,176 | 0.27% | 6,502,923 |
| 2008-01-14 | 2008-01-10 | 27.832 | 266,097 | -130 | 0.30% | 7,405,886 |
| 2008-01-09 | 2008-01-07 | 28.599 | 266,227 | -1,172 | 0.30% | 7,613,904 |
| 2008-01-08 | 2008-01-04 | 27.640 | 267,399 | -130 | 0.30% | 7,390,798 |
| 2008-01-04 | 2008-01-02 | 27.064 | 267,529 | -131 | 0.30% | 7,240,341 |
| 2008-01-03 | 2007-12-31 | 27.064 | 267,660 | -130 | 0.30% | 7,243,886 |
| 2008-01-02 | 2007-12-27 | 26.680 | 267,790 | -1,042 | 0.30% | 7,144,605 |
| 2007-12-21 | 2007-12-19 | 25.336 | 268,832 | +1,042 | 0.30% | 6,811,205 |
| 2007-12-20 | 2007-12-18 | 25.528 | 267,790 | -1,042 | 0.30% | 6,836,204 |
| 2007-12-18 | 2007-12-14 | 27.064 | 268,832 | -521 | 0.30% | 7,275,605 |
| 2007-12-13 | 2007-12-11 | 26.872 | 269,353 | -521 | 0.30% | 7,238,005 |
| 2007-12-11 | 2007-12-07 | 27.256 | 269,874 | -391 | 0.30% | 7,355,606 |
| 2007-12-10 | 2007-12-06 | 27.256 | 270,265 | +1,042 | 0.30% | 7,366,263 |
| 2007-12-07 | 2007-12-05 | 27.832 | 269,223 | -130 | 0.30% | 7,492,887 |
| 2007-12-06 | 2007-12-04 | 27.832 | 269,353 | -521 | 0.30% | 7,496,505 |
| 2007-12-03 | 2007-11-29 | 27.256 | 269,874 | +2,084 | 0.30% | 7,355,606 |
| 2007-11-28 | 2007-11-26 | 28.791 | 267,790 | -130 | 0.30% | 7,710,005 |
| 2007-11-26 | 2007-11-22 | 26.680 | 267,920 | +521 | 0.30% | 7,148,073 |
| 2007-11-23 | 2007-11-21 | 27.640 | 267,399 | +1,302 | 0.30% | 7,390,798 |
| 2007-11-22 | 2007-11-20 | 27.832 | 266,097 | +652 | 0.30% | 7,405,886 |
| 2007-11-20 | 2007-11-16 | 28.215 | 265,445 | -782 | 0.30% | 7,489,640 |
| 2007-11-19 | 2007-11-15 | 30.327 | 266,227 | -3,386 | 0.30% | 8,073,804 |
| 2007-11-16 | 2007-11-14 | 31.095 | 269,613 | -9,118 | 0.30% | 8,383,491 |
| 2007-11-15 | 2007-11-13 | 29.175 | 278,731 | -5,210 | 0.31% | 8,132,010 |
| 2007-11-14 | 2007-11-12 | 29.559 | 283,941 | -12,503 | 0.32% | 8,393,013 |
| 2007-11-13 | 2007-11-09 | 29.559 | 296,444 | -92,737 | 0.33% | 8,762,589 |
| 2007-11-12 | 2007-11-08 | 27.640 | 389,181 | -2,214 | 0.44% | 10,756,802 |
| 2007-11-09 | 2007-11-07 | 25.336 | 391,395 | -130 | 0.44% | 9,916,496 |
| 2007-11-08 | 2007-11-06 | 24.952 | 391,525 | +2,084 | 0.44% | 9,769,490 |
| 2007-11-07 | 2007-11-05 | 25.144 | 389,441 | -131 | 0.44% | 9,792,239 |
| 2007-11-06 | 2007-11-02 | 25.912 | 389,572 | -4,037 | 0.44% | 10,094,633 |
| 2007-11-05 | 2007-11-01 | 26.104 | 393,609 | +3,647 | 0.44% | 10,274,790 |
| 2007-11-02 | 2007-10-31 | 26.296 | 389,962 | +390 | 0.44% | 10,254,439 |
| 2007-10-31 | 2007-10-29 | 26.872 | 389,572 | +6,773 | 0.44% | 10,468,509 |
| 2007-10-30 | 2007-10-26 | 26.680 | 382,799 | -1,302 | 0.43% | 10,213,031 |
| 2007-10-29 | 2007-10-25 | 26.680 | 384,101 | -521 | 0.43% | 10,247,768 |
| 2007-10-25 | 2007-10-23 | 26.680 | 384,622 | +521 | 0.43% | 10,261,668 |
| 2007-10-24 | 2007-10-22 | 26.680 | 384,101 | -1,042 | 0.43% | 10,247,768 |
| 2007-10-23 | 2007-10-18 | 27.448 | 385,143 | +3,777 | 0.43% | 10,571,268 |
| 2007-10-18 | 2007-10-16 | 27.640 | 381,366 | -1,172 | 0.43% | 10,540,798 |
| 2007-10-17 | 2007-10-15 | 28.215 | 382,538 | -131 | 0.43% | 10,793,467 |
| 2007-10-15 | 2007-10-11 | 28.983 | 382,669 | -4,167 | 0.43% | 11,090,963 |
| 2007-10-12 | 2007-10-10 | 28.791 | 386,836 | -131 | 0.43% | 11,137,486 |
| 2007-10-11 | 2007-10-09 | 29.559 | 386,967 | -6,121 | 0.43% | 11,438,358 |
| 2007-10-10 | 2007-10-08 | 26.872 | 393,088 | -2,605 | 0.44% | 10,562,990 |
| 2007-10-09 | 2007-10-05 | 27.256 | 395,693 | -1,042 | 0.44% | 10,784,891 |
| 2007-10-08 | 2007-10-04 | 26.680 | 396,735 | -782 | 0.45% | 10,584,841 |
| 2007-10-04 | 2007-10-02 | 27.256 | 397,517 | -11,852 | 0.45% | 10,834,605 |
| 2007-10-03 | 2007-09-28 | 27.448 | 409,369 | -2,605 | 0.46% | 11,236,215 |
| 2007-10-02 | 2007-09-27 | 26.872 | 411,974 | +1,563 | 0.46% | 11,070,491 |
| 2007-09-28 | 2007-09-25 | 26.488 | 410,411 | -20,840 | 0.46% | 10,870,941 |
| 2007-09-27 | 2007-09-24 | 26.296 | 431,251 | -13,025 | 0.48% | 11,340,174 |
| 2007-09-25 | 2007-09-21 | 27.064 | 444,276 | +14,588 | 0.50% | 12,023,780 |
| 2007-09-24 | 2007-09-20 | 26.680 | 429,688 | -3,647 | 0.48% | 11,464,024 |
| 2007-09-21 | 2007-09-19 | 25.720 | 433,335 | -8,336 | 0.49% | 11,145,450 |
| 2007-09-20 | 2007-09-18 | 26.104 | 441,671 | -130 | 0.50% | 11,529,403 |
| 2007-09-18 | 2007-09-14 | 26.104 | 441,801 | +1,563 | 0.50% | 11,532,797 |
| 2007-09-17 | 2007-09-13 | 26.488 | 440,238 | +2,084 | 0.49% | 11,660,996 |
| 2007-09-14 | 2007-09-12 | 26.680 | 438,154 | +15,890 | 0.49% | 11,689,895 |
| 2007-09-13 | 2007-09-11 | 28.023 | 422,264 | +21,882 | 0.47% | 11,833,302 |
| 2007-09-12 | 2007-09-10 | 28.407 | 400,382 | -5,080 | 0.45% | 11,373,793 |
| 2007-09-11 | 2007-09-07 | 28.791 | 405,462 | +27,092 | 0.46% | 11,673,752 |
| 2007-09-10 | 2007-09-06 | 28.599 | 378,370 | -17,323 | 0.42% | 10,821,115 |
| 2007-09-07 | 2007-09-05 | 26.488 | 395,693 | +11,071 | 0.44% | 10,481,091 |
| 2007-09-06 | 2007-09-04 | 26.872 | 384,622 | -5,210 | 0.43% | 10,335,493 |
| 2007-09-05 | 2007-09-03 | 25.144 | 389,832 | +10,941 | 0.44% | 9,802,071 |
| 2007-09-04 | 2007-08-31 | 24.569 | 378,891 | +25,789 | 0.43% | 9,308,791 |
| 2007-09-03 | 2007-08-30 | 24.569 | 353,102 | +260 | 0.40% | 8,675,194 |
| 2007-08-31 | 2007-08-29 | 24.185 | 352,842 | +3,647 | 0.40% | 8,533,356 |
| 2007-08-30 | 2007-08-28 | 24.185 | 349,195 | -391 | 0.39% | 8,445,155 |
| 2007-08-29 | 2007-08-27 | 24.952 | 349,586 | -130 | 0.39% | 8,723,011 |
| 2007-08-28 | 2007-08-24 | 24.569 | 349,716 | +10,420 | 0.39% | 8,592,005 |
| 2007-08-27 | 2007-08-23 | 25.336 | 339,296 | -1,563 | 0.38% | 8,596,501 |
| 2007-08-24 | 2007-08-22 | 24.569 | 340,859 | +5,731 | 0.38% | 8,374,401 |
| 2007-08-23 | 2007-08-21 | 24.377 | 335,128 | +19,407 | 0.38% | 8,169,274 |
| 2007-08-22 | 2007-08-20 | 22.841 | 315,721 | +70,464 | 0.35% | 7,211,398 |
| 2007-08-21 | 2007-08-17 | 19.386 | 245,257 | +33,995 | 0.28% | 4,754,576 |
| 2007-08-20 | 2007-08-16 | 21.114 | 211,262 | -2,605 | 0.24% | 4,460,496 |
| 2007-08-17 | 2007-08-15 | 23.801 | 213,867 | +2,605 | 0.24% | 5,090,196 |
| 2007-08-16 | 2007-08-14 | 24.185 | 211,262 | -1,563 | 0.24% | 5,109,295 |
| 2007-08-15 | 2007-08-13 | 23.417 | 212,825 | +3,386 | 0.24% | 4,983,696 |
| 2007-08-14 | 2007-08-10 | 23.609 | 209,439 | -521 | 0.24% | 4,944,606 |
| 2007-08-13 | 2007-08-09 | 24.760 | 209,960 | -130 | 0.24% | 5,198,707 |
| 2007-08-10 | 2007-08-08 | 24.377 | 210,090 | +4,038 | 0.24% | 5,121,276 |
| 2007-08-09 | 2007-08-07 | 25.528 | 206,052 | +521 | 0.23% | 5,260,143 |
| 2007-08-08 | 2007-08-06 | 25.528 | 205,531 | +1,563 | 0.23% | 5,246,842 |
| 2007-08-06 | 2007-08-02 | 26.872 | 203,968 | +3,647 | 0.23% | 5,480,991 |
| 2007-08-03 | 2007-08-01 | 25.912 | 200,321 | +1,042 | 0.22% | 5,190,740 |
| 2007-08-02 | 2007-07-31 | 27.832 | 199,279 | -1,433 | 0.22% | 5,546,239 |
| 2007-07-31 | 2007-07-27 | 27.064 | 200,712 | +3,126 | 0.23% | 5,432,022 |
| 2007-07-30 | 2007-07-26 | 27.832 | 197,586 | -1,824 | 0.22% | 5,499,120 |
| 2007-07-27 | 2007-07-25 | 28.023 | 199,410 | -1,042 | 0.22% | 5,588,160 |
| 2007-07-26 | 2007-07-24 | 28.023 | 200,452 | +12,504 | 0.23% | 5,617,360 |
| 2007-07-25 | 2007-07-23 | 27.832 | 187,948 | +1,042 | 0.21% | 5,230,880 |
| 2007-07-23 | 2007-07-19 | 28.407 | 186,906 | +4,689 | 0.21% | 5,309,505 |
| 2007-07-19 | 2007-07-17 | 28.791 | 182,217 | -130 | 0.20% | 5,246,253 |
| 2007-07-18 | 2007-07-16 | 28.215 | 182,347 | +1,954 | 0.20% | 5,144,996 |
| 2007-07-16 | 2007-07-12 | 28.599 | 180,393 | +8,596 | 0.20% | 5,159,112 |
| 2007-07-13 | 2007-07-11 | 28.215 | 171,797 | -130 | 0.19% | 4,847,323 |
| 2007-07-12 | 2007-07-10 | 28.599 | 171,927 | +1,953 | 0.19% | 4,916,991 |
| 2007-07-11 | 2007-07-09 | 28.983 | 169,974 | -1,563 | 0.19% | 4,926,387 |
| 2007-07-09 | 2007-07-05 | 29.175 | 171,537 | -2,735 | 0.19% | 5,004,612 |
| 2007-07-06 | 2007-07-04 | 29.559 | 174,272 | -521 | 0.20% | 5,151,306 |
| 2007-07-05 | 2007-07-03 | 29.751 | 174,793 | -5,210 | 0.20% | 5,200,257 |
| 2007-07-04 | 2007-06-29 | 29.175 | 180,003 | -11,722 | 0.20% | 5,251,609 |
| 2007-07-03 | 2007-06-28 | 28.983 | 191,725 | +2,605 | 0.22% | 5,556,800 |
| 2007-06-29 | 2007-06-27 | 28.791 | 189,120 | +7,424 | 0.21% | 5,444,998 |
| 2007-06-28 | 2007-06-26 | 29.751 | 181,696 | +391 | 0.20% | 5,405,627 |
| 2007-06-27 | 2007-06-25 | 29.559 | 181,305 | +5,340 | 0.20% | 5,359,195 |
| 2007-06-26 | 2007-06-22 | 30.327 | 175,965 | 0.20% | 5,336,450 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy