History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2009-12-17 | 2009-12-15 | 57.600 | 0 | +0 | ||
| 2009-12-16 | 2009-12-14 | 57.600 | 0 | -1,374,187 | ||
| 2009-12-08 | 2009-12-04 | 57.600 | 1,374,187 | -125,784 | 0.47% | 79,153,171 |
| 2009-12-07 | 2009-12-03 | 60.500 | 1,499,971 | -133,826 | 0.51% | 90,748,246 |
| 2009-12-04 | 2009-12-02 | 60.000 | 1,633,797 | -3,334,918 | 0.56% | 98,027,820 |
| 2009-12-03 | 2009-12-01 | 55.500 | 4,968,715 | +646,894 | 1.69% | 275,763,682 |
| 2009-12-02 | 2009-11-30 | 55.500 | 4,321,821 | -151,016 | 1.47% | 239,861,066 |
| 2009-12-01 | 2009-11-27 | 53.950 | 4,472,837 | -655,462 | 1.53% | 241,309,556 |
| 2009-11-30 | 2009-11-26 | 56.750 | 5,128,299 | -89,546 | 1.75% | 291,030,968 |
| 2009-11-27 | 2009-11-25 | 56.000 | 5,217,845 | -388,800 | 1.78% | 292,199,320 |
| 2009-11-26 | 2009-11-24 | 56.000 | 5,606,645 | -10,400 | 1.92% | 313,972,120 |
| 2009-11-25 | 2009-11-23 | 56.250 | 5,617,045 | +32,755 | 1.92% | 315,958,781 |
| 2009-11-24 | 2009-11-20 | 56.000 | 5,584,290 | -11,253 | 1.91% | 312,720,240 |
| 2009-11-23 | 2009-11-19 | 57.200 | 5,595,543 | -43,600 | 1.91% | 320,065,060 |
| 2009-11-20 | 2009-11-18 | 57.550 | 5,639,143 | -30,000 | 1.93% | 324,532,680 |
| 2009-11-19 | 2009-11-17 | 57.000 | 5,669,143 | -5,000 | 1.94% | 323,141,151 |
| 2009-11-18 | 2009-11-16 | 56.400 | 5,674,143 | -16,400 | 1.94% | 320,021,665 |
| 2009-11-17 | 2009-11-13 | 54.000 | 5,690,543 | -200 | 1.94% | 307,289,322 |
| 2009-11-16 | 2009-11-12 | 55.850 | 5,690,743 | -2,000 | 1.95% | 317,827,997 |
| 2009-11-13 | 2009-11-11 | 54.850 | 5,692,743 | -33,800 | 1.95% | 312,246,954 |
| 2009-11-12 | 2009-11-10 | 54.650 | 5,726,543 | -6,666 | 1.96% | 312,955,575 |
| 2009-11-11 | 2009-11-09 | 51.700 | 5,733,209 | +8,400 | 1.96% | 296,406,905 |
| 2009-11-10 | 2009-11-06 | 51.100 | 5,724,809 | +8,119 | 1.96% | 292,537,740 |
| 2009-11-09 | 2009-11-05 | 49.900 | 5,716,690 | -1,200 | 1.95% | 285,262,831 |
| 2009-11-06 | 2009-11-04 | 48.900 | 5,717,890 | -4,000 | 1.95% | 279,604,821 |
| 2009-11-05 | 2009-11-03 | 46.850 | 5,721,890 | -200 | 1.96% | 268,070,546 |
| 2009-11-04 | 2009-11-02 | 46.200 | 5,722,090 | +600 | 1.96% | 264,360,558 |
| 2009-11-03 | 2009-10-30 | 47.400 | 5,721,490 | +3,000 | 1.96% | 271,198,626 |
| 2009-11-02 | 2009-10-29 | 45.900 | 5,718,490 | +1,800 | 1.95% | 262,478,691 |
| 2009-10-30 | 2009-10-28 | 47.000 | 5,716,690 | +4,777 | 1.95% | 268,684,430 |
| 2009-10-29 | 2009-10-27 | 47.600 | 5,711,913 | -3,800 | 1.95% | 271,887,059 |
| 2009-10-28 | 2009-10-23 | 49.000 | 5,715,713 | -400 | 1.95% | 280,069,937 |
| 2009-10-27 | 2009-10-22 | 48.500 | 5,716,113 | -1,520 | 1.95% | 277,231,480 |
| 2009-10-23 | 2009-10-21 | 50.000 | 5,717,633 | -1,800 | 1.95% | 285,881,650 |
| 2009-10-22 | 2009-10-20 | 50.000 | 5,719,433 | -1,000 | 1.96% | 285,971,650 |
| 2009-10-21 | 2009-10-19 | 48.400 | 5,720,433 | -2,200 | 1.96% | 276,868,957 |
| 2009-10-20 | 2009-10-16 | 50.300 | 5,722,633 | +42,500 | 1.96% | 287,848,440 |
| 2009-10-19 | 2009-10-15 | 50.500 | 5,680,133 | +2,400 | 1.94% | 286,846,716 |
| 2009-10-16 | 2009-10-14 | 52.100 | 5,677,733 | +1,262 | 1.94% | 295,809,889 |
| 2009-10-15 | 2009-10-13 | 50.200 | 5,676,471 | +4,379 | 1.94% | 284,958,844 |
| 2009-10-14 | 2009-10-12 | 48.750 | 5,672,092 | +521 | 1.94% | 276,514,485 |
| 2009-10-13 | 2009-10-09 | 50.350 | 5,671,571 | -1,253 | 1.94% | 285,563,600 |
| 2009-10-12 | 2009-10-08 | 50.050 | 5,672,824 | +600 | 1.94% | 283,924,841 |
| 2009-10-09 | 2009-10-07 | 51.000 | 5,672,224 | -9,026 | 1.94% | 289,283,424 |
| 2009-10-08 | 2009-10-06 | 46.800 | 5,681,250 | -6,200 | 1.94% | 265,882,500 |
| 2009-10-07 | 2009-10-05 | 45.400 | 5,687,450 | -42,100 | 1.94% | 258,210,230 |
| 2009-10-06 | 2009-10-02 | 45.050 | 5,729,550 | -14,500 | 1.96% | 258,116,227 |
| 2009-10-02 | 2009-09-29 | 44.750 | 5,744,050 | +3,000 | 1.96% | 257,046,238 |
| 2009-09-30 | 2009-09-28 | 42.800 | 5,741,050 | +600 | 1.96% | 245,716,940 |
| 2009-09-29 | 2009-09-25 | 45.500 | 5,740,450 | +12,000 | 1.96% | 261,190,475 |
| 2009-09-28 | 2009-09-24 | 48.200 | 5,728,450 | -400 | 1.96% | 276,111,290 |
| 2009-09-25 | 2009-09-23 | 48.150 | 5,728,850 | +3,600 | 1.96% | 275,844,128 |
| 2009-09-24 | 2009-09-22 | 48.000 | 5,725,250 | +1,000 | 1.96% | 274,812,000 |
| 2009-09-23 | 2009-09-21 | 47.300 | 5,724,250 | +2,600 | 1.96% | 270,757,025 |
| 2009-09-22 | 2009-09-18 | 48.950 | 5,721,650 | +1,818 | 1.96% | 280,074,768 |
| 2009-09-21 | 2009-09-17 | 49.550 | 5,719,832 | -16,053 | 1.96% | 283,417,676 |
| 2009-09-18 | 2009-09-16 | 48.800 | 5,735,885 | +10,600 | 1.96% | 279,911,188 |
| 2009-09-17 | 2009-09-15 | 46.500 | 5,725,285 | -1,200 | 1.96% | 266,225,752 |
| 2009-09-16 | 2009-09-14 | 47.300 | 5,726,485 | -1,200 | 1.96% | 270,862,740 |
| 2009-09-15 | 2009-09-11 | 47.200 | 5,727,685 | -6,079 | 1.96% | 270,346,732 |
| 2009-09-14 | 2009-09-10 | 46.400 | 5,733,764 | +4,000 | 1.96% | 266,046,650 |
| 2009-09-11 | 2009-09-09 | 46.500 | 5,729,764 | +7,232 | 1.96% | 266,434,026 |
| 2009-09-10 | 2009-09-08 | 47.800 | 5,722,532 | -2,053 | 1.96% | 273,537,030 |
| 2009-09-09 | 2009-09-07 | 46.250 | 5,724,585 | -21,600 | 1.96% | 264,762,056 |
| 2009-09-08 | 2009-09-04 | 45.450 | 5,746,185 | +25,667 | 1.96% | 261,164,108 |
| 2009-09-07 | 2009-09-03 | 44.800 | 5,720,518 | -274,800 | 1.96% | 256,279,206 |
| 2009-09-04 | 2009-09-02 | 39.750 | 5,995,318 | -162,650 | 2.05% | 238,313,890 |
| 2009-09-03 | 2009-09-01 | 41.150 | 6,157,968 | -155,380 | 2.11% | 253,400,383 |
| 2009-09-02 | 2009-08-31 | 42.900 | 6,313,348 | -43,200 | 2.16% | 270,842,629 |
| 2009-09-01 | 2009-08-28 | 43.000 | 6,356,548 | -107,073 | 2.17% | 273,331,564 |
| 2009-08-31 | 2009-08-27 | 42.400 | 6,463,621 | -199,472 | 2.21% | 274,057,530 |
| 2009-08-28 | 2009-08-26 | 38.000 | 6,663,093 | +2,987 | 2.28% | 253,197,534 |
| 2009-08-27 | 2009-08-25 | 38.000 | 6,660,106 | +20,118 | 2.28% | 253,084,028 |
| 2009-08-26 | 2009-08-24 | 38.950 | 6,639,988 | -3,600 | 2.27% | 258,627,533 |
| 2009-08-25 | 2009-08-21 | 36.400 | 6,643,588 | -8,600 | 2.27% | 241,826,603 |
| 2009-08-24 | 2009-08-20 | 36.000 | 6,652,188 | +7,182 | 2.27% | 239,478,768 |
| 2009-08-21 | 2009-08-19 | 34.550 | 6,645,006 | -200 | 2.27% | 229,584,957 |
| 2009-08-20 | 2009-08-18 | 36.000 | 6,645,206 | -1,800 | 2.27% | 239,227,416 |
| 2009-08-19 | 2009-08-17 | 35.550 | 6,647,006 | -1,000 | 2.27% | 236,301,063 |
| 2009-08-18 | 2009-08-14 | 36.400 | 6,648,006 | +1,600 | 2.27% | 241,987,418 |
| 2009-08-17 | 2009-08-13 | 36.500 | 6,646,406 | -600 | 2.27% | 242,593,819 |
| 2009-08-14 | 2009-08-12 | 36.600 | 6,647,006 | -2,200 | 2.27% | 243,280,420 |
| 2009-08-13 | 2009-08-11 | 38.000 | 6,649,206 | +25,215 | 2.27% | 252,669,828 |
| 2009-08-12 | 2009-08-10 | 36.400 | 6,623,991 | -6,600 | 2.26% | 241,113,272 |
| 2009-08-11 | 2009-08-07 | 35.050 | 6,630,591 | +400 | 2.27% | 232,402,215 |
| 2009-08-10 | 2009-08-06 | 36.500 | 6,630,191 | -3,800 | 2.27% | 242,001,972 |
| 2009-08-07 | 2009-08-05 | 36.000 | 6,633,991 | +1,000 | 2.27% | 238,823,676 |
| 2009-08-06 | 2009-08-04 | 36.700 | 6,632,991 | +68,570 | 2.27% | 243,430,770 |
| 2009-08-05 | 2009-08-03 | 34.550 | 6,564,421 | -23,000 | 2.24% | 226,800,746 |
| 2009-08-04 | 2009-07-31 | 34.300 | 6,587,421 | -51,120 | 2.25% | 225,948,540 |
| 2009-08-03 | 2009-07-30 | 33.500 | 6,638,541 | -4,600 | 2.27% | 222,391,124 |
| 2009-07-31 | 2009-07-29 | 33.100 | 6,643,141 | -8,600 | 2.27% | 219,887,967 |
| 2009-07-30 | 2009-07-28 | 34.550 | 6,651,741 | -14,400 | 2.27% | 229,817,652 |
| 2009-07-29 | 2009-07-27 | 34.450 | 6,666,141 | +7,900 | 2.28% | 229,648,557 |
| 2009-07-28 | 2009-07-24 | 33.500 | 6,658,241 | +37,000 | 2.28% | 223,051,074 |
| 2009-07-27 | 2009-07-23 | 33.650 | 6,621,241 | +3,200 | 2.26% | 222,804,760 |
| 2009-07-24 | 2009-07-22 | 32.650 | 6,618,041 | +5,600 | 2.26% | 216,079,039 |
| 2009-07-23 | 2009-07-21 | 33.300 | 6,612,441 | -2,200 | 2.26% | 220,194,285 |
| 2009-07-22 | 2009-07-20 | 34.250 | 6,614,641 | +12,000 | 2.26% | 226,551,454 |
| 2009-07-21 | 2009-07-17 | 32.400 | 6,602,641 | -2,200 | 2.26% | 213,925,568 |
| 2009-07-20 | 2009-07-16 | 32.800 | 6,604,841 | -1,933 | 2.26% | 216,638,785 |
| 2009-07-17 | 2009-07-15 | 29.750 | 6,606,774 | -2,600 | 2.26% | 196,551,526 |
| 2009-07-16 | 2009-07-14 | 29.400 | 6,609,374 | +200 | 2.26% | 194,315,596 |
| 2009-07-15 | 2009-07-13 | 28.350 | 6,609,174 | +1,200 | 2.26% | 187,370,083 |
| 2009-07-14 | 2009-07-10 | 29.050 | 6,607,974 | -1,000 | 2.26% | 191,961,645 |
| 2009-07-13 | 2009-07-09 | 28.800 | 6,608,974 | -7,000 | 2.26% | 190,338,451 |
| 2009-07-09 | 2009-07-07 | 30.500 | 6,615,974 | -400 | 2.26% | 201,787,207 |
| 2009-07-08 | 2009-07-06 | 29.000 | 6,616,374 | -10,400 | 2.26% | 191,874,846 |
| 2009-07-07 | 2009-07-03 | 29.700 | 6,626,774 | -18,000 | 2.27% | 196,815,188 |
| 2009-07-06 | 2009-07-02 | 31.250 | 6,644,774 | -5,600 | 2.27% | 207,649,188 |
| 2009-07-03 | 2009-06-30 | 33.650 | 6,650,374 | -1,000 | 2.27% | 223,785,085 |
| 2009-07-02 | 2009-06-29 | 32.500 | 6,651,374 | -170,555 | 2.27% | 216,169,655 |
| 2009-06-30 | 2009-06-26 | 33.400 | 6,821,929 | +10,000 | 2.33% | 227,852,429 |
| 2009-06-29 | 2009-06-25 | 32.600 | 6,811,929 | +20,455 | 2.33% | 222,068,885 |
| 2009-06-26 | 2009-06-24 | 32.500 | 6,791,474 | +200 | 2.32% | 220,722,905 |
| 2009-06-25 | 2009-06-23 | 32.500 | 6,791,274 | +1,000 | 2.32% | 220,716,405 |
| 2009-06-24 | 2009-06-22 | 33.600 | 6,790,274 | -1,000 | 2.32% | 228,153,206 |
| 2009-06-22 | 2009-06-18 | 32.300 | 6,791,274 | +4,000 | 2.32% | 219,358,150 |
| 2009-06-19 | 2009-06-17 | 33.300 | 6,787,274 | +90,700 | 2.32% | 226,016,224 |
| 2009-06-18 | 2009-06-16 | 33.300 | 6,696,574 | -88,400 | 2.29% | 222,995,914 |
| 2009-06-17 | 2009-06-15 | 36.150 | 6,784,974 | -2,000 | 2.32% | 245,276,810 |
| 2009-06-16 | 2009-06-12 | 37.700 | 6,786,974 | -200 | 2.32% | 255,868,920 |
| 2009-06-15 | 2009-06-11 | 37.000 | 6,787,174 | +1,000 | 2.32% | 251,125,438 |
| 2009-06-12 | 2009-06-10 | 38.400 | 6,786,174 | -4,200 | 2.32% | 260,589,082 |
| 2009-06-11 | 2009-06-09 | 37.000 | 6,790,374 | +3,200 | 2.32% | 251,243,838 |
| 2009-06-10 | 2009-06-08 | 36.800 | 6,787,174 | +800 | 2.32% | 249,768,003 |
| 2009-06-09 | 2009-06-05 | 40.000 | 6,786,374 | +1,000 | 2.32% | 271,454,960 |
| 2009-06-08 | 2009-06-04 | 40.300 | 6,785,374 | +600 | 2.32% | 273,450,572 |
| 2009-06-05 | 2009-06-03 | 40.000 | 6,784,774 | +400 | 2.32% | 271,390,960 |
| 2009-06-04 | 2009-06-02 | 40.000 | 6,784,374 | +200 | 2.32% | 271,374,960 |
| 2009-06-03 | 2009-06-01 | 40.350 | 6,784,174 | -84,691 | 2.32% | 273,741,421 |
| 2009-06-02 | 2009-05-29 | 39.900 | 6,868,865 | -2,800 | 2.35% | 274,067,714 |
| 2009-06-01 | 2009-05-27 | 38.200 | 6,871,665 | -11,200 | 2.35% | 262,497,603 |
| 2009-05-29 | 2009-05-26 | 36.300 | 6,882,865 | +28,681 | 2.35% | 249,847,999 |
| 2009-05-27 | 2009-05-25 | 36.850 | 6,854,184 | -600 | 2.34% | 252,576,680 |
| 2009-05-26 | 2009-05-22 | 35.800 | 6,854,784 | +8,277 | 2.34% | 245,401,267 |
| 2009-05-25 | 2009-05-21 | 33.650 | 6,846,507 | -200 | 2.34% | 230,384,961 |
| 2009-05-22 | 2009-05-20 | 32.450 | 6,846,707 | +2,000 | 2.34% | 222,175,642 |
| 2009-05-19 | 2009-05-15 | 30.350 | 6,844,707 | +3,800 | 2.34% | 207,736,857 |
| 2009-05-18 | 2009-05-14 | 30.400 | 6,840,907 | +15,000 | 2.34% | 207,963,573 |
| 2009-05-15 | 2009-05-13 | 31.800 | 6,825,907 | -12,400 | 2.34% | 217,063,843 |
| 2009-05-14 | 2009-05-12 | 30.750 | 6,838,307 | -1,600 | 2.34% | 210,277,940 |
| 2009-05-13 | 2009-05-11 | 31.200 | 6,839,907 | -10,000 | 2.34% | 213,405,098 |
| 2009-05-12 | 2009-05-08 | 30.400 | 6,849,907 | +1,400 | 2.34% | 208,237,173 |
| 2009-05-11 | 2009-05-07 | 30.600 | 6,848,507 | -3,000 | 2.34% | 209,564,314 |
| 2009-05-08 | 2009-05-06 | 30.000 | 6,851,507 | +2,200 | 2.34% | 205,545,210 |
| 2009-05-06 | 2009-05-04 | 29.500 | 6,849,307 | -2,000 | 2.34% | 202,054,556 |
| 2009-05-05 | 2009-04-30 | 29.500 | 6,851,307 | +23,800 | 2.34% | 202,113,556 |
| 2009-04-30 | 2009-04-28 | 30.200 | 6,827,507 | -58,180 | 2.34% | 206,190,711 |
| 2009-04-29 | 2009-04-27 | 30.300 | 6,885,687 | +26,580 | 2.36% | 208,636,316 |
| 2009-04-28 | 2009-04-24 | 29.500 | 6,859,107 | -1,600 | 2.35% | 202,343,656 |
| 2009-04-27 | 2009-04-23 | 28.200 | 6,860,707 | +800 | 2.35% | 193,471,937 |
| 2009-04-24 | 2009-04-22 | 28.350 | 6,859,907 | -200 | 2.35% | 194,478,363 |
| 2009-04-23 | 2009-04-21 | 27.700 | 6,860,107 | -3,600 | 2.35% | 190,024,964 |
| 2009-04-22 | 2009-04-20 | 27.450 | 6,863,707 | +1,000 | 2.35% | 188,408,757 |
| 2009-04-21 | 2009-04-17 | 28.200 | 6,862,707 | -1,400 | 2.35% | 193,528,337 |
| 2009-04-20 | 2009-04-16 | 29.500 | 6,864,107 | -3,600 | 2.35% | 202,491,156 |
| 2009-04-17 | 2009-04-15 | 28.950 | 6,867,707 | -7,600 | 2.35% | 198,820,118 |
| 2009-04-16 | 2009-04-14 | 29.000 | 6,875,307 | -7,272 | 2.35% | 199,383,903 |
| 2009-04-14 | 2009-04-08 | 28.800 | 6,882,579 | -200 | 2.36% | 198,218,275 |
| 2009-04-09 | 2009-04-07 | 28.350 | 6,882,779 | -1,000 | 2.36% | 195,126,785 |
| 2009-04-08 | 2009-04-06 | 28.500 | 6,883,779 | +30,120 | 2.36% | 196,187,702 |
| 2009-04-07 | 2009-04-03 | 29.650 | 6,853,659 | -43,080 | 2.35% | 203,210,989 |
| 2009-04-06 | 2009-04-02 | 28.800 | 6,896,739 | -7,600 | 2.36% | 198,626,083 |
| 2009-04-03 | 2009-04-01 | 28.200 | 6,904,339 | -1,400 | 2.36% | 194,702,360 |
| 2009-04-01 | 2009-03-30 | 27.800 | 6,905,739 | +3,200 | 2.36% | 191,979,544 |
| 2009-03-31 | 2009-03-27 | 28.850 | 6,902,539 | -1,200 | 2.36% | 199,138,250 |
| 2009-03-30 | 2009-03-26 | 30.300 | 6,903,739 | -400 | 2.36% | 209,183,292 |
| 2009-03-27 | 2009-03-25 | 29.950 | 6,904,139 | +1,200 | 2.36% | 206,778,963 |
| 2009-03-26 | 2009-03-24 | 29.050 | 6,902,939 | -2,000 | 2.36% | 200,530,378 |
| 2009-03-25 | 2009-03-23 | 30.750 | 6,904,939 | -3,600 | 2.37% | 212,326,874 |
| 2009-03-24 | 2009-03-20 | 29.200 | 6,908,539 | -13,000 | 2.37% | 201,729,339 |
| 2009-03-23 | 2009-03-19 | 28.400 | 6,921,539 | +1,000 | 2.37% | 196,571,708 |
| 2009-03-20 | 2009-03-18 | 26.500 | 6,920,539 | -5,000 | 2.37% | 183,394,284 |
| 2009-03-19 | 2009-03-17 | 27.000 | 6,925,539 | +47,872 | 2.37% | 186,989,553 |
| 2009-03-18 | 2009-03-16 | 26.500 | 6,877,667 | +313,480 | 2.36% | 182,258,176 |
| 2009-03-17 | 2009-03-13 | 26.900 | 6,564,187 | +600 | 2.25% | 176,576,630 |
| 2009-03-16 | 2009-03-12 | 27.000 | 6,563,587 | -1,000 | 2.25% | 177,216,849 |
| 2009-03-13 | 2009-03-11 | 27.000 | 6,564,587 | +800 | 2.25% | 177,243,849 |
| 2009-03-12 | 2009-03-10 | 27.900 | 6,563,787 | -1,600 | 2.25% | 183,129,657 |
| 2009-03-11 | 2009-03-09 | 27.900 | 6,565,387 | -800 | 2.25% | 183,174,297 |
| 2009-03-10 | 2009-03-06 | 29.100 | 6,566,187 | -4,066 | 2.25% | 191,076,042 |
| 2009-03-04 | 2009-03-02 | 29.400 | 6,570,253 | +8,000 | 2.25% | 193,165,438 |
| 2009-03-03 | 2009-02-27 | 28.000 | 6,562,253 | +200 | 2.25% | 183,743,084 |
| 2009-03-02 | 2009-02-26 | 28.000 | 6,562,053 | +24,400 | 2.25% | 183,737,484 |
| 2009-02-27 | 2009-02-25 | 28.100 | 6,537,653 | +9,800 | 2.24% | 183,708,049 |
| 2009-02-26 | 2009-02-24 | 27.700 | 6,527,853 | +12,800 | 2.24% | 180,821,528 |
| 2009-02-25 | 2009-02-23 | 28.000 | 6,515,053 | +86,000 | 2.23% | 182,421,484 |
| 2009-02-24 | 2009-02-20 | 28.350 | 6,429,053 | -41,400 | 2.20% | 182,263,653 |
| 2009-02-23 | 2009-02-19 | 29.550 | 6,470,453 | +13,200 | 2.22% | 191,201,886 |
| 2009-02-20 | 2009-02-18 | 29.300 | 6,457,253 | -6,700 | 2.21% | 189,197,513 |
| 2009-02-19 | 2009-02-17 | 28.250 | 6,463,953 | -10,400 | 2.21% | 182,606,672 |
| 2009-02-18 | 2009-02-16 | 26.600 | 6,474,353 | +10,000 | 2.22% | 172,217,790 |
| 2009-02-17 | 2009-02-13 | 27.200 | 6,464,353 | +12,600 | 2.21% | 175,830,402 |
| 2009-02-16 | 2009-02-12 | 27.000 | 6,451,753 | +2,600 | 2.21% | 174,197,331 |
| 2009-02-13 | 2009-02-11 | 26.000 | 6,449,153 | +52,600 | 2.21% | 167,677,978 |
| 2009-02-12 | 2009-02-10 | 26.150 | 6,396,553 | +16,600 | 2.19% | 167,269,861 |
| 2009-02-11 | 2009-02-09 | 25.800 | 6,379,953 | +21,600 | 2.19% | 164,602,787 |
| 2009-02-10 | 2009-02-06 | 24.850 | 6,358,353 | +2,000 | 2.18% | 158,005,072 |
| 2009-02-09 | 2009-02-05 | 24.650 | 6,356,353 | +6,000 | 2.18% | 156,684,101 |
| 2009-02-06 | 2009-02-04 | 24.500 | 6,350,353 | +2,800 | 2.18% | 155,583,648 |
| 2009-02-05 | 2009-02-03 | 23.900 | 6,347,553 | +98,600 | 2.17% | 151,706,517 |
| 2009-02-04 | 2009-02-02 | 24.500 | 6,248,953 | +56,800 | 2.14% | 153,099,348 |
| 2009-02-03 | 2009-01-30 | 23.900 | 6,192,153 | -200 | 2.12% | 147,992,457 |
| 2009-02-02 | 2009-01-29 | 23.950 | 6,192,353 | +22,300 | 2.12% | 148,306,854 |
| 2009-01-29 | 2009-01-22 | 23.000 | 6,170,053 | -10,600 | 2.11% | 141,911,219 |
| 2009-01-23 | 2009-01-21 | 22.300 | 6,180,653 | -46,200 | 2.12% | 137,828,562 |
| 2009-01-22 | 2009-01-20 | 22.000 | 6,226,853 | +80,600 | 2.13% | 136,990,766 |
| 2009-01-21 | 2009-01-19 | 24.500 | 6,146,253 | -600 | 2.11% | 150,583,198 |
| 2009-01-20 | 2009-01-16 | 23.750 | 6,146,853 | -112,800 | 2.11% | 145,987,759 |
| 2009-01-19 | 2009-01-15 | 21.800 | 6,259,653 | -1,000 | 2.15% | 136,460,435 |
| 2009-01-16 | 2009-01-14 | 23.250 | 6,260,653 | -186,400 | 2.15% | 145,560,182 |
| 2009-01-13 | 2009-01-09 | 25.100 | 6,447,053 | -141,000 | 2.21% | 161,821,030 |
| 2009-01-12 | 2009-01-08 | 25.300 | 6,588,053 | -52,000 | 2.26% | 166,677,741 |
| 2009-01-09 | 2009-01-07 | 26.300 | 6,640,053 | -126,200 | 2.28% | 174,633,394 |
| 2009-01-08 | 2009-01-06 | 25.800 | 6,766,253 | -2,600 | 2.32% | 174,569,327 |
| 2009-01-07 | 2009-01-05 | 25.500 | 6,768,853 | -2,000 | 2.32% | 172,605,752 |
| 2009-01-06 | 2009-01-02 | 25.000 | 6,770,853 | -200 | 2.32% | 169,271,325 |
| 2009-01-05 | 2008-12-31 | 24.600 | 6,771,053 | -2,400 | 2.32% | 166,567,904 |
| 2009-01-02 | 2008-12-29 | 23.600 | 6,773,453 | +176,200 | 2.32% | 159,853,491 |
| 2008-12-30 | 2008-12-24 | 22.050 | 6,597,253 | +9,400 | 2.26% | 145,469,429 |
| 2008-12-29 | 2008-12-22 | 23.000 | 6,587,853 | +9,000 | 2.26% | 151,520,619 |
| 2008-12-23 | 2008-12-19 | 23.000 | 6,578,853 | +32,200 | 2.26% | 151,313,619 |
| 2008-12-22 | 2008-12-18 | 25.000 | 6,546,653 | +15,600 | 2.24% | 163,666,325 |
| 2008-12-19 | 2008-12-17 | 25.800 | 6,531,053 | +10,000 | 2.24% | 168,501,167 |
| 2008-12-18 | 2008-12-16 | 23.750 | 6,521,053 | +2,600 | 2.24% | 154,875,009 |
| 2008-12-17 | 2008-12-15 | 24.250 | 6,518,453 | +19,800 | 2.23% | 158,072,485 |
| 2008-12-16 | 2008-12-12 | 23.000 | 6,498,653 | +1,000 | 2.23% | 149,469,019 |
| 2008-12-15 | 2008-12-11 | 23.200 | 6,497,653 | +4,200 | 2.23% | 150,745,550 |
| 2008-12-12 | 2008-12-10 | 20.000 | 6,493,453 | -45,400 | 2.23% | 129,869,060 |
| 2008-12-11 | 2008-12-09 | 15.900 | 6,538,853 | +61,300 | 2.24% | 103,967,763 |
| 2008-12-10 | 2008-12-08 | 15.900 | 6,477,553 | +2,000 | 2.22% | 102,993,093 |
| 2008-12-09 | 2008-12-05 | 15.000 | 6,475,553 | +27,200 | 2.22% | 97,133,295 |
| 2008-12-08 | 2008-12-04 | 16.000 | 6,448,353 | +3,600 | 2.21% | 103,173,648 |
| 2008-12-05 | 2008-12-03 | 17.000 | 6,444,753 | +200 | 2.21% | 109,560,801 |
| 2008-12-04 | 2008-12-02 | 18.000 | 6,444,553 | -200 | 2.21% | 116,001,954 |
| 2008-12-03 | 2008-12-01 | 18.100 | 6,444,753 | -600 | 2.21% | 116,650,029 |
| 2008-11-28 | 2008-11-26 | 16.000 | 6,445,353 | -1,800 | 2.21% | 103,125,648 |
| 2008-11-27 | 2008-11-25 | 17.000 | 6,447,153 | +2,400 | 2.21% | 109,601,601 |
| 2008-11-26 | 2008-11-24 | 16.600 | 6,444,753 | +53,920 | 2.21% | 106,982,900 |
| 2008-11-25 | 2008-11-21 | 14.500 | 6,390,833 | +3,400 | 2.19% | 92,667,078 |
| 2008-11-24 | 2008-11-20 | 15.000 | 6,387,433 | +14,200 | 2.19% | 95,811,495 |
| 2008-11-21 | 2008-11-19 | 16.200 | 6,373,233 | +2,600 | 2.18% | 103,246,375 |
| 2008-11-14 | 2008-11-12 | 17.600 | 6,370,633 | -4,800 | 2.18% | 112,123,141 |
| 2008-11-13 | 2008-11-11 | 17.500 | 6,375,433 | -2,800 | 2.19% | 111,570,078 |
| 2008-11-12 | 2008-11-10 | 17.640 | 6,378,233 | +200 | 2.19% | 112,512,030 |
| 2008-11-11 | 2008-11-07 | 17.000 | 6,378,033 | -21,452 | 2.19% | 108,426,561 |
| 2008-11-10 | 2008-11-06 | 17.400 | 6,399,485 | +64,800 | 2.19% | 111,351,039 |
| 2008-11-07 | 2008-11-05 | 19.600 | 6,334,685 | +9,600 | 2.17% | 124,159,826 |
| 2008-11-06 | 2008-11-04 | 18.400 | 6,325,085 | +12,400 | 2.17% | 116,381,564 |
| 2008-11-05 | 2008-11-03 | 18.700 | 6,312,685 | +4,200 | 2.16% | 118,047,210 |
| 2008-11-04 | 2008-10-31 | 18.520 | 6,308,485 | -23,800 | 2.16% | 116,833,142 |
| 2008-11-03 | 2008-10-30 | 18.300 | 6,332,285 | -1,800 | 2.17% | 115,880,816 |
| 2008-10-31 | 2008-10-29 | 15.100 | 6,334,085 | +2,800 | 2.17% | 95,644,684 |
| 2008-10-30 | 2008-10-28 | 15.300 | 6,331,285 | -718,800 | 2.17% | 96,868,660 |
| 2008-10-29 | 2008-10-27 | 16.000 | 7,050,085 | +1,400 | 2.42% | 112,801,360 |
| 2008-10-28 | 2008-10-24 | 16.000 | 7,048,685 | +2,400 | 2.42% | 112,778,960 |
| 2008-10-27 | 2008-10-23 | 16.260 | 7,046,285 | +5,400 | 2.42% | 114,572,594 |
| 2008-10-24 | 2008-10-22 | 19.400 | 7,040,885 | +2,000 | 2.41% | 136,593,169 |
| 2008-10-23 | 2008-10-21 | 19.800 | 7,038,885 | -1,000 | 2.41% | 139,369,923 |
| 2008-10-22 | 2008-10-20 | 21.000 | 7,039,885 | -200 | 2.41% | 147,837,585 |
| 2008-10-21 | 2008-10-17 | 20.000 | 7,040,085 | +400 | 2.41% | 140,801,700 |
| 2008-10-20 | 2008-10-16 | 20.500 | 7,039,685 | -200 | 2.41% | 144,313,542 |
| 2008-10-17 | 2008-10-15 | 22.450 | 7,039,885 | +1,800 | 2.41% | 158,045,418 |
| 2008-10-16 | 2008-10-14 | 23.400 | 7,038,085 | -400 | 2.41% | 164,691,189 |
| 2008-10-15 | 2008-10-13 | 24.000 | 7,038,485 | -1,200 | 2.41% | 168,923,640 |
| 2008-10-14 | 2008-10-10 | 23.000 | 7,039,685 | +769,400 | 2.41% | 161,912,755 |
| 2008-10-13 | 2008-10-09 | 25.800 | 6,270,285 | -772,800 | 2.15% | 161,773,353 |
| 2008-10-10 | 2008-10-08 | 23.000 | 7,043,085 | -7,026 | 2.42% | 161,990,955 |
| 2008-10-08 | 2008-10-03 | 26.200 | 7,050,111 | +800 | 2.42% | 184,712,908 |
| 2008-10-06 | 2008-10-02 | 26.100 | 7,049,311 | +1,800 | 2.42% | 183,987,017 |
| 2008-10-03 | 2008-09-30 | 26.850 | 7,047,511 | +30,600 | 2.42% | 189,225,670 |
| 2008-10-02 | 2008-09-29 | 28.200 | 7,016,911 | +12,000 | 2.41% | 197,876,890 |
| 2008-09-30 | 2008-09-26 | 27.900 | 7,004,911 | +16,600 | 2.40% | 195,437,017 |
| 2008-09-29 | 2008-09-25 | 31.800 | 6,988,311 | +2,000 | 2.40% | 222,228,290 |
| 2008-09-26 | 2008-09-24 | 32.500 | 6,986,311 | +600 | 2.40% | 227,055,108 |
| 2008-09-25 | 2008-09-23 | 34.750 | 6,985,711 | -37,866 | 2.40% | 242,753,457 |
| 2008-09-23 | 2008-09-19 | 27.350 | 7,023,577 | -10,000 | 2.41% | 192,094,831 |
| 2008-09-22 | 2008-09-18 | 28.000 | 7,033,577 | +3,000 | 2.41% | 196,940,156 |
| 2008-09-19 | 2008-09-17 | 21.900 | 7,030,577 | -1,800 | 2.41% | 153,969,636 |
| 2008-09-18 | 2008-09-16 | 21.200 | 7,032,377 | -99,000 | 2.41% | 149,086,392 |
| 2008-09-17 | 2008-09-12 | 19.000 | 7,131,377 | -126,400 | 2.45% | 135,496,163 |
| 2008-09-16 | 2008-09-11 | 19.800 | 7,257,777 | -21,706 | 2.49% | 143,703,985 |
| 2008-09-12 | 2008-09-10 | 21.100 | 7,279,483 | -3,000 | 2.50% | 153,597,091 |
| 2008-09-11 | 2008-09-09 | 22.350 | 7,282,483 | -3,200 | 2.50% | 162,763,495 |
| 2008-09-10 | 2008-09-08 | 22.700 | 7,285,683 | -200 | 2.50% | 165,385,004 |
| 2008-09-09 | 2008-09-05 | 21.350 | 7,285,883 | -14,600 | 2.50% | 155,553,602 |
| 2008-09-08 | 2008-09-04 | 24.350 | 7,300,483 | -16,000 | 2.50% | 177,766,761 |
| 2008-09-05 | 2008-09-03 | 25.900 | 7,316,483 | -5,600 | 2.51% | 189,496,910 |
| 2008-09-04 | 2008-09-02 | 27.500 | 7,322,083 | -80 | 2.51% | 201,357,282 |
| 2008-09-03 | 2008-09-01 | 28.500 | 7,322,163 | -1,920 | 2.51% | 208,681,646 |
| 2008-09-01 | 2008-08-28 | 27.300 | 7,324,083 | -1,800 | 2.51% | 199,947,466 |
| 2008-08-29 | 2008-08-27 | 27.500 | 7,325,883 | +1,000 | 2.51% | 201,461,782 |
| 2008-08-28 | 2008-08-26 | 28.000 | 7,324,883 | -80 | 2.51% | 205,096,724 |
| 2008-08-26 | 2008-08-21 | 28.000 | 7,324,963 | -11,200 | 2.51% | 205,098,964 |
| 2008-08-25 | 2008-08-20 | 28.250 | 7,336,163 | -8,000 | 2.52% | 207,246,605 |
| 2008-08-21 | 2008-08-19 | 28.300 | 7,344,163 | -7,400 | 2.52% | 207,839,813 |
| 2008-08-20 | 2008-08-18 | 28.600 | 7,351,563 | -10,400 | 2.52% | 210,254,702 |
| 2008-08-19 | 2008-08-15 | 30.900 | 7,361,963 | +3,600 | 2.53% | 227,484,657 |
| 2008-08-15 | 2008-08-13 | 29.200 | 7,358,363 | +12,852 | 2.52% | 214,864,200 |
| 2008-08-14 | 2008-08-12 | 31.000 | 7,345,511 | +4,400 | 2.52% | 227,710,841 |
| 2008-08-13 | 2008-08-11 | 32.900 | 7,341,111 | +1,600 | 2.52% | 241,522,552 |
| 2008-08-12 | 2008-08-08 | 32.100 | 7,339,511 | +5,600 | 2.52% | 235,598,303 |
| 2008-08-11 | 2008-08-07 | 34.100 | 7,333,911 | +5,400 | 2.52% | 250,086,365 |
| 2008-08-08 | 2008-08-05 | 33.600 | 7,328,511 | +27,000 | 2.51% | 246,237,970 |
| 2008-08-05 | 2008-08-01 | 37.600 | 7,301,511 | -3,600 | 2.50% | 274,536,814 |
| 2008-08-04 | 2008-07-31 | 38.100 | 7,305,111 | -7,400 | 2.51% | 278,324,729 |
| 2008-08-01 | 2008-07-30 | 38.750 | 7,312,511 | +3,200 | 2.51% | 283,359,801 |
| 2008-07-31 | 2008-07-29 | 40.650 | 7,309,311 | +7,000 | 2.51% | 297,123,492 |
| 2008-07-29 | 2008-07-25 | 40.850 | 7,302,311 | +4,400 | 2.51% | 298,299,404 |
| 2008-07-28 | 2008-07-24 | 42.600 | 7,297,911 | -1,200 | 2.50% | 310,891,009 |
| 2008-07-25 | 2008-07-23 | 45.300 | 7,299,111 | +47,600 | 2.51% | 330,649,728 |
| 2008-07-24 | 2008-07-22 | 46.000 | 7,251,511 | -15,026 | 2.49% | 333,569,506 |
| 2008-07-23 | 2008-07-21 | 41.000 | 7,266,537 | +224,600 | 2.49% | 297,928,017 |
| 2008-07-22 | 2008-07-18 | 41.300 | 7,041,937 | +200 | 2.42% | 290,831,998 |
| 2008-07-21 | 2008-07-17 | 41.100 | 7,041,737 | -261,586 | 2.42% | 289,415,391 |
| 2008-07-18 | 2008-07-16 | 42.000 | 7,303,323 | -62,200 | 2.51% | 306,739,566 |
| 2008-07-17 | 2008-07-15 | 41.000 | 7,365,523 | -19,600 | 2.53% | 301,986,443 |
| 2008-07-16 | 2008-07-14 | 38.850 | 7,385,123 | +6,080 | 2.53% | 286,912,029 |
| 2008-07-15 | 2008-07-11 | 38.100 | 7,379,043 | +121,200 | 2.53% | 281,141,538 |
| 2008-07-14 | 2008-07-10 | 37.400 | 7,257,843 | +56,534 | 2.49% | 271,443,328 |
| 2008-07-11 | 2008-07-09 | 37.000 | 7,201,309 | +2,200 | 2.47% | 266,448,433 |
| 2008-07-10 | 2008-07-08 | 38.500 | 7,199,109 | +76,200 | 2.47% | 277,165,696 |
| 2008-07-09 | 2008-07-07 | 39.500 | 7,122,909 | -3,000 | 2.44% | 281,354,906 |
| 2008-07-08 | 2008-07-04 | 42.100 | 7,125,909 | -600 | 2.45% | 300,000,769 |
| 2008-07-07 | 2008-07-03 | 43.050 | 7,126,509 | -1,600 | 2.45% | 306,796,212 |
| 2008-07-04 | 2008-07-02 | 44.900 | 7,128,109 | -6,133 | 2.45% | 320,052,094 |
| 2008-07-03 | 2008-06-30 | 43.550 | 7,134,242 | +10,600 | 2.45% | 310,696,239 |
| 2008-07-02 | 2008-06-27 | 41.350 | 7,123,642 | +273,400 | 2.45% | 294,562,597 |
| 2008-06-30 | 2008-06-26 | 40.500 | 6,850,242 | -9,000 | 2.35% | 277,434,801 |
| 2008-06-27 | 2008-06-25 | 39.700 | 6,859,242 | -12,200 | 2.38% | 272,311,907 |
| 2008-06-26 | 2008-06-24 | 39.600 | 6,871,442 | +761,042 | 2.38% | 272,109,103 |
| 2008-06-25 | 2008-06-23 | 38.800 | 6,110,400 | -9,000 | 2.12% | 237,083,520 |
| 2008-06-24 | 2008-06-20 | 36.300 | 6,119,400 | -2,000 | 2.12% | 222,134,220 |
| 2008-06-23 | 2008-06-19 | 38.500 | 6,121,400 | -18,000 | 2.12% | 235,673,900 |
| 2008-06-20 | 2008-06-18 | 36.500 | 6,139,400 | +10,000 | 2.13% | 224,088,100 |
| 2008-06-19 | 2008-06-17 | 36.200 | 6,129,400 | +11,200 | 2.12% | 221,884,280 |
| 2008-06-18 | 2008-06-16 | 36.700 | 6,118,200 | -7,200 | 2.12% | 224,537,940 |
| 2008-06-17 | 2008-06-13 | 35.050 | 6,125,400 | -88,000 | 2.12% | 214,695,270 |
| 2008-06-16 | 2008-06-12 | 35.000 | 6,213,400 | -60,400 | 2.15% | 217,469,000 |
| 2008-06-13 | 2008-06-11 | 32.800 | 6,273,800 | +50,000 | 2.17% | 205,780,640 |
| 2008-06-12 | 2008-06-10 | 34.750 | 6,223,800 | +5,600 | 2.16% | 216,277,050 |
| 2008-06-11 | 2008-06-06 | 37.400 | 6,218,200 | -3,800 | 2.15% | 232,560,680 |
| 2008-06-10 | 2008-06-05 | 37.500 | 6,222,000 | +1,800 | 2.15% | 233,325,000 |
| 2008-06-06 | 2008-06-04 | 39.050 | 6,220,200 | +1,400 | 2.15% | 242,898,810 |
| 2008-06-05 | 2008-06-03 | 40.500 | 6,218,800 | -7,600 | 2.15% | 251,861,400 |
| 2008-06-04 | 2008-06-02 | 39.250 | 6,226,400 | -5,000 | 2.16% | 244,386,200 |
| 2008-06-03 | 2008-05-30 | 41.000 | 6,231,400 | -5,200 | 2.16% | 255,487,400 |
| 2008-06-02 | 2008-05-29 | 41.500 | 6,236,600 | -19,200 | 2.16% | 258,818,900 |
| 2008-05-30 | 2008-05-28 | 40.900 | 6,255,800 | -8,400 | 2.17% | 255,862,220 |
| 2008-05-29 | 2008-05-27 | 41.400 | 6,264,200 | -7,800 | 2.17% | 259,337,880 |
| 2008-05-28 | 2008-05-26 | 41.300 | 6,272,000 | -65,600 | 2.17% | 259,033,600 |
| 2008-05-21 | 2008-05-19 | 40.507 | 6,337,600 | +172,598 | 2.19% | 256,714,321 |
| 2008-05-20 | 2008-05-16 | 39.220 | 6,165,002 | -4,663 | 2.60% | 241,790,221 |
| 2008-05-19 | 2008-05-15 | 38.087 | 6,169,665 | +14,766 | 2.61% | 234,987,003 |
| 2008-05-16 | 2008-05-14 | 39.220 | 6,154,899 | -1,796 | 2.60% | 241,393,983 |
| 2008-05-15 | 2008-05-13 | 41.073 | 6,156,695 | -4,274 | 2.60% | 252,872,190 |
| 2008-05-13 | 2008-05-08 | 41.690 | 6,160,969 | -35,555 | 2.60% | 256,852,964 |
| 2008-05-09 | 2008-05-07 | 41.896 | 6,196,524 | -74,608 | 2.62% | 259,610,994 |
| 2008-05-08 | 2008-05-06 | 39.632 | 6,271,132 | -40,995 | 2.65% | 248,534,799 |
| 2008-05-07 | 2008-05-05 | 38.808 | 6,312,127 | -12,240 | 2.67% | 244,961,376 |
| 2008-05-06 | 2008-05-02 | 37.521 | 6,324,367 | -5,634 | 2.67% | 237,298,576 |
| 2008-05-05 | 2008-04-30 | 37.264 | 6,330,001 | +20,400 | 2.67% | 235,880,959 |
| 2008-05-02 | 2008-04-29 | 38.602 | 6,309,601 | -1,166 | 2.66% | 243,564,337 |
| 2008-04-30 | 2008-04-28 | 38.396 | 6,310,767 | -18,263 | 2.67% | 242,310,098 |
| 2008-04-29 | 2008-04-25 | 38.705 | 6,329,030 | +777 | 2.67% | 244,965,844 |
| 2008-04-28 | 2008-04-24 | 39.117 | 6,328,253 | -17,292 | 2.67% | 247,541,470 |
| 2008-04-25 | 2008-04-23 | 40.146 | 6,345,545 | -117,739 | 2.68% | 254,749,928 |
| 2008-04-24 | 2008-04-22 | 39.220 | 6,463,284 | -13,017 | 2.73% | 253,488,785 |
| 2008-04-23 | 2008-04-21 | 40.352 | 6,476,301 | -11,075 | 2.74% | 261,332,623 |
| 2008-04-22 | 2008-04-18 | 41.896 | 6,487,376 | +7,966 | 2.74% | 271,796,596 |
| 2008-04-21 | 2008-04-17 | 43.852 | 6,479,410 | -122,014 | 2.74% | 284,135,564 |
| 2008-04-18 | 2008-04-16 | 41.176 | 6,601,424 | +19,040 | 2.79% | 271,817,963 |
| 2008-04-17 | 2008-04-15 | 41.845 | 6,582,384 | -2,720 | 2.78% | 275,438,281 |
| 2008-04-16 | 2008-04-14 | 42.720 | 6,585,104 | +34,584 | 2.78% | 281,313,951 |
| 2008-04-15 | 2008-04-11 | 48.896 | 6,550,520 | +6,217 | 2.77% | 320,294,825 |
| 2008-04-14 | 2008-04-10 | 50.646 | 6,544,303 | +194 | 2.76% | 331,443,141 |
| 2008-04-10 | 2008-04-08 | 53.014 | 6,544,109 | -27,394 | 2.76% | 346,927,150 |
| 2008-04-09 | 2008-04-07 | 52.087 | 6,571,503 | -24,092 | 2.78% | 342,291,222 |
| 2008-04-08 | 2008-04-03 | 51.778 | 6,595,595 | -30,504 | 2.79% | 341,509,273 |
| 2008-04-07 | 2008-04-02 | 51.470 | 6,626,099 | +972 | 2.80% | 341,042,466 |
| 2008-04-03 | 2008-04-01 | 53.322 | 6,625,127 | -23,315 | 2.80% | 353,268,165 |
| 2008-04-02 | 2008-03-31 | 53.322 | 6,648,442 | -17,292 | 2.81% | 354,511,378 |
| 2008-04-01 | 2008-03-28 | 51.418 | 6,665,734 | -18,846 | 2.82% | 342,739,380 |
| 2008-03-31 | 2008-03-27 | 52.087 | 6,684,580 | -583 | 2.82% | 348,181,087 |
| 2008-03-28 | 2008-03-26 | 52.293 | 6,685,163 | -41,383 | 2.83% | 349,587,784 |
| 2008-03-27 | 2008-03-25 | 50.337 | 6,726,546 | +11,074 | 2.84% | 338,595,756 |
| 2008-03-26 | 2008-03-20 | 51.984 | 6,715,472 | +24,675 | 2.84% | 349,098,880 |
| 2008-03-25 | 2008-03-19 | 57.131 | 6,690,797 | +1,554 | 2.83% | 382,253,413 |
| 2008-03-20 | 2008-03-18 | 58.212 | 6,689,243 | +5,052 | 2.83% | 389,394,772 |
| 2008-03-19 | 2008-03-17 | 64.852 | 6,684,191 | -10,978 | 2.83% | 433,480,869 |
| 2008-03-18 | 2008-03-14 | 60.322 | 6,695,169 | +3,692 | 2.83% | 403,868,233 |
| 2008-03-14 | 2008-03-12 | 57.646 | 6,691,477 | -194 | 2.83% | 385,736,336 |
| 2008-03-13 | 2008-03-11 | 55.639 | 6,691,671 | +1,360 | 2.83% | 372,315,240 |
| 2008-03-12 | 2008-03-10 | 59.139 | 6,690,311 | +2,914 | 2.83% | 395,655,197 |
| 2008-03-11 | 2008-03-07 | 61.455 | 6,687,397 | +583 | 2.83% | 410,971,752 |
| 2008-03-10 | 2008-03-06 | 62.587 | 6,686,814 | +388 | 2.83% | 418,507,608 |
| 2008-03-07 | 2008-03-05 | 62.227 | 6,686,426 | +11,269 | 2.83% | 416,074,292 |
| 2008-03-06 | 2008-03-04 | 59.859 | 6,675,157 | -5,634 | 2.82% | 399,568,956 |
| 2008-03-05 | 2008-03-03 | 58.675 | 6,680,791 | -1,749 | 2.83% | 391,997,481 |
| 2008-03-04 | 2008-02-29 | 58.624 | 6,682,540 | +3,109 | 2.83% | 391,756,157 |
| 2008-03-03 | 2008-02-28 | 56.822 | 6,679,431 | +10,686 | 2.82% | 379,541,335 |
| 2008-02-29 | 2008-02-27 | 57.131 | 6,668,745 | -4,469 | 2.82% | 380,993,555 |
| 2008-02-28 | 2008-02-26 | 56.822 | 6,673,214 | +6,412 | 2.85% | 379,188,070 |
| 2008-02-27 | 2008-02-25 | 56.617 | 6,666,802 | +3,885 | 2.84% | 377,451,175 |
| 2008-02-26 | 2008-02-22 | 56.617 | 6,662,917 | +583 | 2.84% | 377,231,220 |
| 2008-02-25 | 2008-02-21 | 58.675 | 6,662,334 | +6,218 | 2.84% | 390,914,511 |
| 2008-02-22 | 2008-02-20 | 56.719 | 6,656,116 | +9,908 | 2.84% | 377,531,345 |
| 2008-02-21 | 2008-02-19 | 55.227 | 6,646,208 | +7,578 | 2.83% | 367,049,122 |
| 2008-02-20 | 2008-02-18 | 54.558 | 6,638,630 | +6,800 | 2.83% | 362,188,677 |
| 2008-02-19 | 2008-02-15 | 54.661 | 6,631,830 | +5,246 | 2.83% | 362,500,359 |
| 2008-02-18 | 2008-02-14 | 55.433 | 6,626,584 | +13,017 | 2.83% | 367,329,620 |
| 2008-02-15 | 2008-02-13 | 56.617 | 6,613,567 | +10,880 | 2.82% | 374,437,194 |
| 2008-02-14 | 2008-02-12 | 52.911 | 6,602,687 | +1,943 | 2.82% | 349,352,909 |
| 2008-02-12 | 2008-02-06 | 50.440 | 6,600,744 | +136,974 | 2.82% | 332,942,706 |
| 2008-02-11 | 2008-02-04 | 58.161 | 6,463,770 | +1,555 | 2.76% | 375,936,832 |
| 2008-02-05 | 2008-02-01 | 57.646 | 6,462,215 | -121,237 | 2.76% | 372,520,318 |
| 2008-02-04 | 2008-01-31 | 55.072 | 6,583,452 | +17,680 | 2.81% | 362,566,764 |
| 2008-02-01 | 2008-01-30 | 53.683 | 6,565,772 | +48,184 | 2.80% | 352,468,772 |
| 2008-01-31 | 2008-01-29 | 56.102 | 6,517,588 | +16,320 | 2.78% | 365,648,622 |
| 2008-01-30 | 2008-01-28 | 56.668 | 6,501,268 | +13,212 | 3.00% | 368,413,832 |
| 2008-01-29 | 2008-01-25 | 55.175 | 6,488,056 | +854,097 | 2.99% | 357,980,948 |
| 2008-01-28 | 2008-01-24 | 50.646 | 5,633,959 | -40,713 | 2.60% | 285,337,807 |
| 2008-01-25 | 2008-01-23 | 51.470 | 5,674,672 | +35,166 | 2.61% | 292,072,927 |
| 2008-01-24 | 2008-01-22 | 44.264 | 5,639,506 | +68,001 | 2.60% | 249,626,136 |
| 2008-01-23 | 2008-01-21 | 51.470 | 5,571,505 | +34,778 | 2.57% | 286,762,966 |
| 2008-01-22 | 2008-01-18 | 53.014 | 5,536,727 | +18,846 | 2.55% | 293,522,146 |
| 2008-01-21 | 2008-01-17 | 53.528 | 5,517,881 | +38,664 | 2.54% | 295,363,080 |
| 2008-01-18 | 2008-01-16 | 56.617 | 5,479,217 | +78,299 | 2.52% | 310,214,237 |
| 2008-01-17 | 2008-01-15 | 60.734 | 5,400,918 | +69,555 | 2.49% | 328,019,853 |
| 2008-01-16 | 2008-01-14 | 58.521 | 5,331,363 | +7,966 | 2.46% | 311,996,166 |
| 2008-01-15 | 2008-01-11 | 56.308 | 5,323,397 | +13,406 | 2.45% | 299,748,292 |
| 2008-01-14 | 2008-01-10 | 53.734 | 5,309,991 | +15,349 | 2.45% | 285,328,283 |
| 2008-01-11 | 2008-01-09 | 55.072 | 5,294,642 | -6,800 | 2.44% | 291,588,853 |
| 2008-01-10 | 2008-01-08 | 52.396 | 5,301,442 | +971 | 2.44% | 277,774,473 |
| 2008-01-09 | 2008-01-07 | 52.447 | 5,300,471 | -3,691 | 2.44% | 277,996,409 |
| 2008-01-08 | 2008-01-04 | 54.403 | 5,304,162 | -389 | 2.44% | 288,564,104 |
| 2008-01-07 | 2008-01-03 | 53.425 | 5,304,551 | +5,052 | 2.44% | 283,397,831 |
| 2008-01-04 | 2008-01-02 | 48.021 | 5,299,499 | +194 | 2.44% | 254,487,818 |
| 2008-01-03 | 2007-12-31 | 49.102 | 5,299,305 | -6,023 | 2.44% | 260,206,313 |
| 2008-01-02 | 2007-12-27 | 46.220 | 5,305,328 | -1,166 | 2.44% | 245,210,529 |
| 2007-12-28 | 2007-12-24 | 44.779 | 5,306,494 | -5,246 | 2.73% | 237,616,979 |
| 2007-12-27 | 2007-12-20 | 43.029 | 5,311,740 | +195 | 2.73% | 228,556,526 |
| 2007-12-21 | 2007-12-19 | 43.029 | 5,311,545 | +194 | 2.73% | 228,548,135 |
| 2007-12-19 | 2007-12-17 | 42.720 | 5,311,351 | +971 | 2.73% | 226,899,550 |
| 2007-12-17 | 2007-12-13 | 47.043 | 5,310,380 | -660,934 | 2.73% | 249,817,199 |
| 2007-12-14 | 2007-12-12 | 47.043 | 5,971,314 | -282,108 | 3.07% | 280,909,640 |
| 2007-12-13 | 2007-12-11 | 48.330 | 6,253,422 | +583 | 3.21% | 302,227,423 |
| 2007-12-12 | 2007-12-10 | 47.352 | 6,252,839 | +194 | 3.21% | 296,084,459 |
| 2007-12-11 | 2007-12-07 | 47.352 | 6,252,645 | +583 | 3.21% | 296,075,273 |
| 2007-12-10 | 2007-12-06 | 47.146 | 6,252,062 | +9,131 | 3.21% | 294,760,503 |
| 2007-12-06 | 2007-12-04 | 47.918 | 6,242,931 | +2,915 | 3.21% | 299,149,826 |
| 2007-12-05 | 2007-12-03 | 48.433 | 6,240,016 | +388 | 3.21% | 302,221,854 |
| 2007-12-04 | 2007-11-30 | 50.028 | 6,239,628 | +195 | 3.21% | 312,158,742 |
| 2007-12-03 | 2007-11-29 | 49.617 | 6,239,433 | -1,555 | 3.21% | 309,579,859 |
| 2007-11-30 | 2007-11-28 | 49.153 | 6,240,988 | +63,533 | 3.21% | 306,766,025 |
| 2007-11-29 | 2007-11-27 | 49.308 | 6,177,455 | +45,658 | 3.44% | 304,597,012 |
| 2007-11-28 | 2007-11-26 | 49.565 | 6,131,797 | +14,960 | 3.41% | 303,923,719 |
| 2007-11-27 | 2007-11-23 | 47.352 | 6,116,837 | +389 | 3.41% | 289,644,492 |
| 2007-11-26 | 2007-11-22 | 46.940 | 6,116,448 | -194 | 3.41% | 287,107,584 |
| 2007-11-23 | 2007-11-21 | 49.411 | 6,116,642 | +8,743 | 3.41% | 302,228,096 |
| 2007-11-22 | 2007-11-20 | 48.948 | 6,107,899 | -49,544 | 3.40% | 298,966,759 |
| 2007-11-21 | 2007-11-19 | 51.470 | 6,157,443 | -16,126 | 3.43% | 316,920,943 |
| 2007-11-20 | 2007-11-16 | 51.058 | 6,173,569 | -29,532 | 3.44% | 315,208,934 |
| 2007-11-19 | 2007-11-15 | 51.675 | 6,203,101 | -11,463 | 3.45% | 320,548,024 |
| 2007-11-16 | 2007-11-14 | 51.315 | 6,214,564 | -14,961 | 3.46% | 318,901,353 |
| 2007-11-15 | 2007-11-13 | 49.462 | 6,229,525 | -16,126 | 3.47% | 308,126,365 |
| 2007-11-14 | 2007-11-12 | 51.933 | 6,245,651 | +6,801 | 3.48% | 324,354,119 |
| 2007-11-13 | 2007-11-09 | 59.190 | 6,238,850 | -10,881 | 3.47% | 369,277,565 |
| 2007-11-12 | 2007-11-08 | 57.543 | 6,249,731 | -3,108 | 3.48% | 359,628,141 |
| 2007-11-09 | 2007-11-07 | 57.337 | 6,252,839 | +4,954 | 3.48% | 358,519,660 |
| 2007-11-08 | 2007-11-06 | 54.558 | 6,247,885 | -307,560 | 3.48% | 340,870,511 |
| 2007-11-07 | 2007-11-05 | 54.558 | 6,555,445 | -18,458 | 3.65% | 357,650,291 |
| 2007-11-06 | 2007-11-02 | 54.506 | 6,573,903 | -194 | 3.66% | 358,318,962 |
| 2007-11-02 | 2007-10-31 | 55.536 | 6,574,097 | -389 | 3.66% | 365,096,855 |
| 2007-11-01 | 2007-10-30 | 55.999 | 6,574,486 | +1,094,113 | 3.66% | 368,163,932 |
| 2007-10-31 | 2007-10-29 | 56.925 | 5,480,373 | -12,046 | 3.05% | 311,972,120 |
| 2007-10-30 | 2007-10-26 | 54.661 | 5,492,419 | -20,012 | 3.09% | 300,219,375 |
| 2007-10-29 | 2007-10-25 | 52.499 | 5,512,431 | -50,904 | 3.10% | 289,396,902 |
| 2007-10-26 | 2007-10-24 | 54.352 | 5,563,335 | +10,298 | 3.12% | 302,377,637 |
| 2007-10-25 | 2007-10-23 | 54.352 | 5,553,037 | +26,617 | 3.12% | 301,817,922 |
| 2007-10-24 | 2007-10-22 | 55.742 | 5,526,420 | -88,402 | 3.10% | 308,051,185 |
| 2007-10-23 | 2007-10-18 | 54.352 | 5,614,822 | +47,601 | 3.15% | 305,176,052 |
| 2007-10-22 | 2007-10-17 | 52.859 | 5,567,221 | +778 | 3.13% | 294,279,117 |
| 2007-10-18 | 2007-10-16 | 51.212 | 5,566,443 | +59,452 | 3.13% | 285,069,915 |
| 2007-10-17 | 2007-10-15 | 51.984 | 5,506,991 | +13,600 | 3.09% | 286,276,883 |
| 2007-10-16 | 2007-10-12 | 51.727 | 5,493,391 | +27,201 | 3.09% | 284,156,184 |
| 2007-10-15 | 2007-10-11 | 51.675 | 5,466,190 | -42,744 | 3.07% | 282,467,818 |
| 2007-10-12 | 2007-10-10 | 51.367 | 5,508,934 | +22,344 | 3.09% | 282,975,379 |
| 2007-10-11 | 2007-10-09 | 51.058 | 5,486,590 | -3,692 | 3.08% | 280,133,288 |
| 2007-10-10 | 2007-10-08 | 51.984 | 5,490,282 | +25,258 | 3.08% | 285,408,278 |
| 2007-10-09 | 2007-10-05 | 51.161 | 5,465,024 | +34,389 | 3.07% | 279,594,740 |
| 2007-10-08 | 2007-10-04 | 50.234 | 5,430,635 | +116,185 | 3.05% | 272,804,149 |
| 2007-10-05 | 2007-10-03 | 51.264 | 5,314,450 | -2,526 | 2.99% | 272,438,326 |
| 2007-10-04 | 2007-10-02 | 53.425 | 5,316,976 | -283,857 | 2.99% | 284,061,642 |
| 2007-10-03 | 2007-09-28 | 50.646 | 5,600,833 | -80,630 | 3.15% | 283,660,106 |
| 2007-10-02 | 2007-09-27 | 48.896 | 5,681,463 | +469,015 | 3.19% | 277,801,334 |
| 2007-09-28 | 2007-09-25 | 47.198 | 5,212,448 | +39,052 | 2.95% | 246,015,013 |
| 2007-09-27 | 2007-09-24 | 51.573 | 5,173,396 | +60,619 | 2.93% | 266,805,012 |
| 2007-09-25 | 2007-09-21 | 51.212 | 5,112,777 | +349,688 | 2.90% | 261,836,671 |
| 2007-09-24 | 2007-09-20 | 44.264 | 4,763,089 | +50,321 | 2.70% | 210,832,562 |
| 2007-09-21 | 2007-09-19 | 43.234 | 4,712,768 | +312,354 | 2.67% | 203,753,879 |
| 2007-09-20 | 2007-09-18 | 40.095 | 4,400,414 | -206,363 | 2.49% | 176,433,697 |
| 2007-09-19 | 2007-09-17 | 39.426 | 4,606,777 | +85,044 | 2.61% | 181,625,364 |
| 2007-09-18 | 2007-09-14 | 38.345 | 4,521,733 | -73,550 | 2.56% | 173,385,081 |
| 2007-09-17 | 2007-09-13 | 39.632 | 4,595,283 | -17,098 | 2.60% | 182,118,274 |
| 2007-09-14 | 2007-09-12 | 40.043 | 4,612,381 | +33,559 | 2.61% | 184,695,073 |
| 2007-09-13 | 2007-09-11 | 40.146 | 4,578,822 | -562,857 | 2.60% | 183,822,599 |
| 2007-09-12 | 2007-09-10 | 39.477 | 5,141,679 | +11,075 | 2.91% | 202,978,885 |
| 2007-09-11 | 2007-09-07 | 39.632 | 5,130,604 | +7,771 | 2.91% | 203,333,886 |
| 2007-09-10 | 2007-09-06 | 38.293 | 5,122,833 | +19,750 | 2.90% | 196,170,488 |
| 2007-09-07 | 2007-09-05 | 38.654 | 5,103,083 | +3,691 | 2.89% | 197,252,769 |
| 2007-09-06 | 2007-09-04 | 38.087 | 5,099,392 | +1,749 | 2.89% | 194,223,000 |
| 2007-09-05 | 2007-09-03 | 38.551 | 5,097,643 | +155,626 | 2.89% | 196,517,746 |
| 2007-09-04 | 2007-08-31 | 38.448 | 4,942,017 | -3,109 | 2.80% | 190,009,527 |
| 2007-09-03 | 2007-08-30 | 36.338 | 4,945,126 | -7,311 | 2.80% | 179,693,597 |
| 2007-08-31 | 2007-08-29 | 35.823 | 4,952,437 | -58,530 | 2.81% | 177,410,262 |
| 2007-08-30 | 2007-08-28 | 37.161 | 5,010,967 | -15,372 | 2.85% | 186,212,692 |
| 2007-08-29 | 2007-08-27 | 37.110 | 5,026,339 | -29,307 | 2.86% | 186,525,228 |
| 2007-08-28 | 2007-08-24 | 36.029 | 5,055,646 | -82,971 | 2.87% | 182,148,348 |
| 2007-08-27 | 2007-08-23 | 34.021 | 5,138,617 | -78,410 | 2.92% | 174,822,871 |
| 2007-08-24 | 2007-08-22 | 33.249 | 5,217,027 | +363 | 2.97% | 173,462,716 |
| 2007-08-22 | 2007-08-20 | 32.529 | 5,216,664 | -25,530 | 2.97% | 169,691,654 |
| 2007-08-21 | 2007-08-17 | 31.396 | 5,242,194 | -18,178 | 2.98% | 164,586,217 |
| 2007-08-20 | 2007-08-16 | 34.382 | 5,260,372 | -59,064 | 2.99% | 180,860,388 |
| 2007-08-14 | 2007-08-10 | 42.205 | 5,319,436 | -87,549 | 3.02% | 224,507,048 |
| 2007-08-13 | 2007-08-09 | 42.565 | 5,406,985 | -9,715 | 3.07% | 230,150,124 |
| 2007-08-10 | 2007-08-08 | 38.190 | 5,416,700 | -194 | 3.08% | 206,866,053 |
| 2007-08-09 | 2007-08-07 | 38.087 | 5,416,894 | +972 | 3.08% | 206,315,851 |
| 2007-08-07 | 2007-08-03 | 38.602 | 5,415,922 | +1,554 | 3.08% | 209,066,382 |
| 2007-08-06 | 2007-08-02 | 38.448 | 5,414,368 | +21,372 | 3.08% | 208,170,369 |
| 2007-08-03 | 2007-08-01 | 38.860 | 5,392,996 | +121,819 | 3.07% | 209,569,264 |
| 2007-08-02 | 2007-07-31 | 40.146 | 5,271,177 | +53,236 | 3.00% | 211,618,066 |
| 2007-08-01 | 2007-07-30 | 39.735 | 5,217,941 | +76,550 | 2.97% | 207,332,318 |
| 2007-07-31 | 2007-07-27 | 41.382 | 5,141,391 | +79,076 | 2.92% | 212,758,648 |
| 2007-07-30 | 2007-07-26 | 44.367 | 5,062,315 | +133,476 | 2.88% | 224,598,561 |
| 2007-07-27 | 2007-07-25 | 44.264 | 4,928,839 | -1,554 | 2.80% | 218,169,292 |
| 2007-07-26 | 2007-07-24 | 44.624 | 4,930,393 | -13,989 | 2.80% | 220,014,435 |
| 2007-07-25 | 2007-07-23 | 43.183 | 4,944,382 | -96,562 | 2.81% | 213,513,095 |
| 2007-07-24 | 2007-07-20 | 43.029 | 5,040,944 | -3,691 | 2.87% | 216,904,564 |
| 2007-07-23 | 2007-07-19 | 41.536 | 5,044,635 | +27,783 | 2.87% | 209,533,671 |
| 2007-07-20 | 2007-07-18 | 39.426 | 5,016,852 | +10,298 | 2.85% | 197,792,854 |
| 2007-07-19 | 2007-07-17 | 38.602 | 5,006,554 | +65,087 | 2.85% | 193,263,886 |
| 2007-07-18 | 2007-07-16 | 37.624 | 4,941,467 | +14,766 | 2.81% | 185,919,017 |
| 2007-07-17 | 2007-07-13 | 37.779 | 4,926,701 | +7,577 | 2.80% | 186,124,183 |
| 2007-07-16 | 2007-07-12 | 36.338 | 4,919,124 | +25,258 | 2.80% | 178,748,749 |
| 2007-07-13 | 2007-07-11 | 35.308 | 4,893,866 | +53,041 | 2.78% | 172,793,232 |
| 2007-07-12 | 2007-07-10 | 36.389 | 4,840,825 | +8,160 | 2.75% | 176,152,713 |
| 2007-07-11 | 2007-07-09 | 36.183 | 4,832,665 | +65,670 | 2.75% | 174,860,838 |
| 2007-07-10 | 2007-07-06 | 36.235 | 4,766,995 | +55,178 | 2.71% | 172,730,048 |
| 2007-07-09 | 2007-07-05 | 37.058 | 4,711,817 | +777 | 2.68% | 174,610,940 |
| 2007-07-06 | 2007-07-04 | 36.955 | 4,711,040 | -11,269 | 2.68% | 174,097,195 |
| 2007-07-05 | 2007-07-03 | 37.624 | 4,722,309 | -12,046 | 2.68% | 177,673,361 |
| 2007-07-04 | 2007-06-29 | 37.882 | 4,734,355 | -12,726 | 2.69% | 179,344,959 |
| 2007-07-03 | 2007-06-28 | 36.801 | 4,747,081 | +195 | 2.70% | 174,696,105 |
| 2007-06-29 | 2007-06-27 | 37.007 | 4,746,886 | +4,080 | 2.70% | 175,666,210 |
| 2007-06-28 | 2007-06-26 | 37.779 | 4,742,806 | +3,108 | 2.70% | 179,176,876 |
| 2007-06-27 | 2007-06-25 | 38.087 | 4,739,698 | -583 | 2.69% | 180,523,161 |
| 2007-06-26 | 2007-06-22 | 38.242 | 4,740,281 | 2.70% | 181,277,307 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy