History of CCASS shareholding
Participant: WOCOM SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.350 | 192,163 | +0 | 0.00% | 1,028,072 |
| 2025-10-13 | 2025-10-09 | 5.410 | 192,163 | +0 | 0.00% | 1,039,602 |
| 2025-10-10 | 2025-10-08 | 5.530 | 192,163 | +0 | 0.00% | 1,062,661 |
| 2025-10-09 | 2025-10-06 | 5.520 | 192,163 | +0 | 0.00% | 1,060,740 |
| 2025-10-08 | 2025-10-03 | 5.550 | 192,163 | +0 | 0.00% | 1,066,505 |
| 2025-10-06 | 2025-10-02 | 5.570 | 192,163 | +0 | 0.00% | 1,070,348 |
| 2025-10-03 | 2025-09-30 | 5.510 | 192,163 | +0 | 0.00% | 1,058,818 |
| 2025-10-02 | 2025-09-29 | 5.430 | 192,163 | +0 | 0.00% | 1,043,445 |
| 2025-09-30 | 2025-09-26 | 5.360 | 192,163 | +0 | 0.00% | 1,029,994 |
| 2025-09-29 | 2025-09-25 | 5.380 | 192,163 | +0 | 0.00% | 1,033,837 |
| 2025-09-26 | 2025-09-24 | 5.360 | 192,163 | +0 | 0.00% | 1,029,994 |
| 2025-09-25 | 2025-09-23 | 5.380 | 192,163 | +0 | 0.00% | 1,033,837 |
| 2025-09-24 | 2025-09-22 | 5.460 | 192,163 | +0 | 0.00% | 1,049,210 |
| 2025-09-23 | 2025-09-19 | 5.650 | 192,163 | +0 | 0.00% | 1,085,721 |
| 2025-09-22 | 2025-09-18 | 5.610 | 192,163 | +0 | 0.00% | 1,078,034 |
| 2025-09-19 | 2025-09-17 | 5.680 | 192,163 | +0 | 0.00% | 1,091,486 |
| 2025-09-18 | 2025-09-16 | 5.630 | 192,163 | +0 | 0.00% | 1,081,878 |
| 2025-09-17 | 2025-09-15 | 5.680 | 192,163 | +0 | 0.00% | 1,091,486 |
| 2025-09-16 | 2025-09-12 | 5.720 | 192,163 | +0 | 0.00% | 1,099,172 |
| 2025-09-15 | 2025-09-11 | 5.650 | 192,163 | +0 | 0.00% | 1,085,721 |
| 2025-09-12 | 2025-09-10 | 5.680 | 192,163 | +0 | 0.00% | 1,091,486 |
| 2025-09-11 | 2025-09-09 | 5.550 | 192,163 | +0 | 0.00% | 1,066,505 |
| 2025-09-10 | 2025-09-08 | 5.620 | 192,163 | +0 | 0.00% | 1,079,956 |
| 2025-09-09 | 2025-09-05 | 5.430 | 192,163 | +0 | 0.00% | 1,043,445 |
| 2025-09-08 | 2025-09-04 | 5.270 | 192,163 | +0 | 0.00% | 1,012,699 |
| 2025-09-05 | 2025-09-03 | 5.350 | 192,163 | +0 | 0.00% | 1,028,072 |
| 2025-09-04 | 2025-09-02 | 5.210 | 192,163 | +0 | 0.00% | 1,001,169 |
| 2025-09-03 | 2025-09-01 | 5.360 | 192,163 | +0 | 0.00% | 1,029,994 |
| 2025-09-02 | 2025-08-29 | 5.290 | 192,163 | +0 | 0.00% | 1,016,542 |
| 2025-09-01 | 2025-08-28 | 5.170 | 192,163 | +0 | 0.00% | 993,483 |
| 2025-08-29 | 2025-08-27 | 5.360 | 192,163 | +0 | 0.00% | 1,029,994 |
| 2025-08-28 | 2025-08-26 | 5.530 | 192,163 | +0 | 0.00% | 1,062,661 |
| 2025-08-27 | 2025-08-25 | 5.600 | 192,163 | +0 | 0.00% | 1,076,113 |
| 2025-08-26 | 2025-08-22 | 5.530 | 192,163 | +500 | 0.00% | 1,062,661 |
| 2025-08-18 | 2025-08-14 | 5.550 | 191,663 | -30,000 | 0.00% | 1,063,730 |
| 2025-08-15 | 2025-08-13 | 5.630 | 221,663 | +30,000 | 0.00% | 1,247,963 |
| 2025-08-14 | 2025-08-12 | 6.050 | 191,663 | +158,500 | 0.00% | 1,159,561 |
| 2025-07-25 | 2025-07-23 | 5.020 | 33,163 | -21,000 | 0.00% | 166,478 |
| 2025-06-11 | 2025-06-09 | 4.570 | 54,163 | +234 | 0.00% | 247,513 |
| 2025-05-29 | 2025-05-27 | 4.218 | 53,929 | -497 | 0.00% | 227,487 |
| 2025-02-13 | 2025-02-11 | 4.268 | 54,426 | -498 | 0.00% | 232,316 |
| 2024-11-13 | 2024-11-11 | 4.550 | 54,924 | -498 | 0.00% | 249,887 |
| 2024-10-04 | 2024-10-02 | 5.474 | 55,422 | -5,536 | 0.00% | 303,363 |
| 2024-10-03 | 2024-09-30 | 5.002 | 60,958 | +498 | 0.00% | 304,891 |
| 2024-09-27 | 2024-09-25 | 4.319 | 60,460 | +498 | 0.00% | 261,108 |
| 2024-06-12 | 2024-06-07 | 4.842 | 59,962 | +507 | 0.00% | 290,322 |
| 2024-05-27 | 2024-05-23 | 4.771 | 59,455 | +549 | 0.00% | 283,651 |
| 2024-05-02 | 2024-04-29 | 4.720 | 58,906 | -5,489 | 0.00% | 278,049 |
| 2024-02-01 | 2024-01-30 | 4.204 | 64,395 | +494 | 0.00% | 270,692 |
| 2023-06-14 | 2023-06-12 | 5.454 | 63,901 | +166 | 0.00% | 348,487 |
| 2022-06-08 | 2022-06-06 | 8.349 | 63,735 | +2,414 | 0.00% | 532,144 |
| 2022-03-02 | 2022-02-28 | 8.940 | 61,321 | -2,842 | 0.00% | 548,236 |
| 2021-06-08 | 2021-06-04 | 13.073 | 64,163 | +1,166 | 0.00% | 838,807 |
| 2021-04-27 | 2021-04-23 | 11.933 | 62,997 | -186,031 | 0.00% | 751,773 |
| 2021-01-25 | 2021-01-21 | 13.159 | 249,028 | +27,905 | 0.00% | 3,276,978 |
| 2021-01-22 | 2021-01-20 | 13.417 | 221,123 | +46,508 | 0.00% | 2,966,829 |
| 2021-01-21 | 2021-01-19 | 13.439 | 174,615 | -1,396 | 0.00% | 2,346,581 |
| 2021-01-13 | 2021-01-11 | 13.073 | 176,011 | +18,603 | 0.00% | 2,301,004 |
| 2021-01-06 | 2021-01-04 | 13.009 | 157,408 | +9,302 | 0.00% | 2,047,652 |
| 2021-01-05 | 2020-12-31 | 13.095 | 148,106 | +18,603 | 0.00% | 1,939,384 |
| 2020-12-28 | 2020-12-22 | 12.385 | 129,503 | +18,603 | 0.00% | 1,603,896 |
| 2020-12-08 | 2020-12-04 | 12.019 | 110,900 | -2,325 | 0.00% | 1,332,961 |
| 2020-11-24 | 2020-11-20 | 12.041 | 113,225 | -517 | 0.00% | 1,363,340 |
| 2020-11-12 | 2020-11-10 | 11.568 | 113,742 | +46,507 | 0.00% | 1,315,761 |
| 2020-07-13 | 2020-07-09 | 11.095 | 67,235 | -465 | 0.00% | 745,966 |
| 2020-06-29 | 2020-06-24 | 10.697 | 67,700 | -465 | 0.00% | 724,195 |
| 2020-06-08 | 2020-06-04 | 11.410 | 68,165 | +1,753 | 0.00% | 777,749 |
| 2020-04-08 | 2020-04-06 | 9.402 | 66,412 | -9,062 | 0.00% | 624,373 |
| 2020-04-06 | 2020-04-02 | 9.081 | 75,474 | +9,062 | 0.00% | 685,417 |
| 2019-09-09 | 2019-09-05 | 11.644 | 66,412 | +830 | 0.00% | 773,277 |
| 2019-06-11 | 2019-06-06 | 11.631 | 65,582 | +2,325 | 0.00% | 762,799 |
| 2019-05-08 | 2019-05-06 | 13.346 | 63,257 | -432 | 0.00% | 844,214 |
| 2019-04-10 | 2019-04-08 | 15.663 | 63,689 | -8,632 | 0.00% | 997,545 |
| 2019-04-08 | 2019-04-03 | 15.825 | 72,321 | +8,632 | 0.00% | 1,144,476 |
| 2019-02-08 | 2019-01-31 | 13.554 | 63,689 | -4,316 | 0.00% | 863,260 |
| 2018-06-08 | 2018-06-06 | 20.641 | 68,005 | +1,365 | 0.00% | 1,403,722 |
| 2018-05-09 | 2018-05-07 | 19.483 | 66,640 | -423 | 0.00% | 1,298,339 |
| 2018-04-06 | 2018-04-03 | 20.358 | 67,063 | -12,688 | 0.00% | 1,365,250 |
| 2018-02-06 | 2018-02-02 | 22.226 | 79,751 | +4,229 | 0.00% | 1,772,515 |
| 2018-02-01 | 2018-01-30 | 22.202 | 75,522 | -846 | 0.00% | 1,676,737 |
| 2018-01-30 | 2018-01-26 | 22.817 | 76,368 | -1,269 | 0.00% | 1,742,468 |
| 2018-01-29 | 2018-01-25 | 22.557 | 77,637 | +507 | 0.00% | 1,751,230 |
| 2018-01-25 | 2018-01-23 | 23.361 | 77,130 | -4,229 | 0.00% | 1,801,799 |
| 2018-01-11 | 2018-01-09 | 21.989 | 81,359 | -471 | 0.00% | 1,789,017 |
| 2017-12-11 | 2017-12-07 | 18.750 | 81,830 | -4,652 | 0.00% | 1,534,305 |
| 2017-11-30 | 2017-11-28 | 20.003 | 86,482 | -3,383 | 0.00% | 1,729,904 |
| 2017-11-28 | 2017-11-24 | 20.334 | 89,865 | -2,538 | 0.00% | 1,827,322 |
| 2017-11-16 | 2017-11-14 | 21.091 | 92,403 | -2,960 | 0.00% | 1,948,843 |
| 2017-11-10 | 2017-11-08 | 22.320 | 95,363 | -423 | 0.00% | 2,128,521 |
| 2017-11-07 | 2017-11-03 | 22.486 | 95,786 | +7,988 | 0.00% | 2,153,816 |
| 2017-10-31 | 2017-10-27 | 22.840 | 87,798 | +423 | 0.00% | 2,005,339 |
| 2017-10-30 | 2017-10-26 | 22.935 | 87,375 | -4,229 | 0.00% | 2,003,941 |
| 2017-10-27 | 2017-10-25 | 23.550 | 91,604 | +466 | 0.00% | 2,157,246 |
| 2017-10-25 | 2017-10-23 | 22.060 | 91,138 | +6,767 | 0.00% | 2,010,514 |
| 2017-10-19 | 2017-10-17 | 21.989 | 84,371 | -422 | 0.00% | 1,855,249 |
| 2017-10-10 | 2017-10-06 | 21.162 | 84,793 | +4,652 | 0.00% | 1,794,358 |
| 2017-09-25 | 2017-09-21 | 19.979 | 80,141 | +12,265 | 0.00% | 1,601,170 |
| 2017-09-22 | 2017-09-20 | 20.452 | 67,876 | -6,344 | 0.00% | 1,388,220 |
| 2017-09-14 | 2017-09-12 | 16.882 | 74,220 | -8,459 | 0.00% | 1,252,983 |
| 2017-09-13 | 2017-09-11 | 17.166 | 82,679 | +8,459 | 0.00% | 1,419,246 |
| 2017-09-06 | 2017-09-04 | 16.102 | 74,220 | -423 | 0.00% | 1,195,072 |
| 2017-09-05 | 2017-09-01 | 16.362 | 74,643 | -4,229 | 0.00% | 1,221,297 |
| 2017-09-04 | 2017-08-31 | 16.054 | 78,872 | +4,229 | 0.00% | 1,266,248 |
| 2017-08-29 | 2017-08-25 | 14.589 | 74,643 | -4,652 | 0.00% | 1,088,931 |
| 2017-08-04 | 2017-08-02 | 14.210 | 79,295 | +4,229 | 0.00% | 1,126,798 |
| 2017-08-03 | 2017-08-01 | 14.068 | 75,066 | -470 | 0.00% | 1,056,054 |
| 2017-06-08 | 2017-06-06 | 15.100 | 75,536 | +1,259 | 0.00% | 1,140,614 |
| 2017-04-18 | 2017-04-12 | 14.066 | 74,277 | -2,496 | 0.00% | 1,044,805 |
| 2017-03-08 | 2017-03-06 | 14.740 | 76,773 | -12,060 | 0.00% | 1,131,603 |
| 2016-12-16 | 2016-12-14 | 13.513 | 88,833 | -416 | 0.00% | 1,200,427 |
| 2016-12-13 | 2016-12-09 | 13.874 | 89,249 | +2,079 | 0.00% | 1,238,239 |
| 2016-12-09 | 2016-12-07 | 14.042 | 87,170 | -2,079 | 0.00% | 1,224,067 |
| 2016-11-02 | 2016-10-31 | 13.537 | 89,249 | -1,664 | 0.00% | 1,208,195 |
| 2016-09-14 | 2016-09-12 | 14.018 | 90,913 | -5,406 | 0.00% | 1,274,441 |
| 2016-09-13 | 2016-09-09 | 14.812 | 96,319 | +1,247 | 0.00% | 1,426,651 |
| 2016-08-22 | 2016-08-18 | 13.153 | 95,072 | -462 | 0.00% | 1,250,447 |
| 2016-08-18 | 2016-08-16 | 13.537 | 95,534 | +4,159 | 0.00% | 1,293,277 |
| 2016-08-16 | 2016-08-12 | 13.153 | 91,375 | -832 | 0.00% | 1,201,821 |
| 2016-08-08 | 2016-08-04 | 12.010 | 92,207 | -9,249 | 0.00% | 1,107,451 |
| 2016-07-19 | 2016-07-15 | 12.455 | 101,456 | -16,636 | 0.00% | 1,263,667 |
| 2016-07-18 | 2016-07-14 | 12.431 | 118,092 | +16,636 | 0.00% | 1,468,034 |
| 2016-07-12 | 2016-07-08 | 11.758 | 101,456 | -4,625 | 0.00% | 1,192,921 |
| 2016-07-07 | 2016-07-05 | 12.047 | 106,081 | +1,664 | 0.00% | 1,277,911 |
| 2016-06-03 | 2016-06-01 | 13.358 | 104,417 | +1,602 | 0.00% | 1,394,758 |
| 2016-06-02 | 2016-05-31 | 13.480 | 102,815 | -410 | 0.00% | 1,385,912 |
| 2016-06-01 | 2016-05-30 | 13.504 | 103,225 | -455 | 0.00% | 1,393,960 |
| 2016-05-30 | 2016-05-26 | 12.967 | 103,680 | +455 | 0.00% | 1,344,404 |
| 2016-05-19 | 2016-05-17 | 12.991 | 103,225 | -455 | 0.00% | 1,341,025 |
| 2016-05-05 | 2016-05-03 | 12.967 | 103,680 | -819 | 0.00% | 1,344,404 |
| 2016-04-26 | 2016-04-22 | 13.822 | 104,499 | -410 | 0.00% | 1,444,338 |
| 2016-04-21 | 2016-04-19 | 13.895 | 104,909 | +1,229 | 0.00% | 1,457,690 |
| 2016-04-06 | 2016-04-01 | 13.480 | 103,680 | -2,457 | 0.00% | 1,397,572 |
| 2016-04-05 | 2016-03-31 | 13.480 | 106,137 | +2,457 | 0.00% | 1,430,692 |
| 2016-03-17 | 2016-03-15 | 12.991 | 103,680 | -4,914 | 0.00% | 1,346,936 |
| 2016-01-27 | 2016-01-25 | 12.430 | 108,594 | +4,914 | 0.00% | 1,349,783 |
| 2016-01-22 | 2016-01-20 | 12.308 | 103,680 | -29,894 | 0.00% | 1,276,044 |
| 2016-01-21 | 2016-01-19 | 12.820 | 133,574 | +29,894 | 0.00% | 1,712,464 |
| 2016-01-11 | 2016-01-07 | 13.284 | 103,680 | -410 | 0.00% | 1,377,318 |
| 2015-12-29 | 2015-12-24 | 14.798 | 104,090 | -8,190 | 0.00% | 1,540,359 |
| 2015-12-08 | 2015-12-04 | 17.021 | 112,280 | +3,276 | 0.00% | 1,911,065 |
| 2015-11-30 | 2015-11-26 | 17.485 | 109,004 | -3,685 | 0.00% | 1,905,881 |
| 2015-11-27 | 2015-11-25 | 17.655 | 112,689 | +3,685 | 0.00% | 1,989,574 |
| 2015-11-06 | 2015-11-04 | 18.071 | 109,004 | -409 | 0.00% | 1,969,765 |
| 2015-10-28 | 2015-10-26 | 18.217 | 109,413 | +3,761 | 0.00% | 1,993,187 |
| 2015-10-20 | 2015-10-16 | 18.022 | 105,652 | +4,095 | 0.00% | 1,904,032 |
| 2015-10-14 | 2015-10-12 | 17.607 | 101,557 | +409 | 0.00% | 1,788,073 |
| 2015-10-13 | 2015-10-09 | 17.387 | 101,148 | -4,095 | 0.00% | 1,758,642 |
| 2015-10-09 | 2015-10-07 | 18.144 | 105,243 | -2,457 | 0.00% | 1,909,511 |
| 2015-10-06 | 2015-10-02 | 17.069 | 107,700 | -5,324 | 0.00% | 1,838,371 |
| 2015-09-25 | 2015-09-23 | 16.654 | 113,024 | -12,285 | 0.00% | 1,882,328 |
| 2015-09-24 | 2015-09-22 | 17.069 | 125,309 | +2,048 | 0.00% | 2,138,945 |
| 2015-09-22 | 2015-09-18 | 17.265 | 123,261 | -11,466 | 0.00% | 2,128,067 |
| 2015-09-21 | 2015-09-17 | 16.898 | 134,727 | +5,733 | 0.00% | 2,276,675 |
| 2015-09-18 | 2015-09-16 | 17.191 | 128,994 | +4,914 | 0.00% | 2,217,596 |
| 2015-09-15 | 2015-09-11 | 16.239 | 124,080 | -2,457 | 0.00% | 2,014,947 |
| 2015-09-14 | 2015-09-10 | 16.386 | 126,537 | -22,933 | 0.00% | 2,073,387 |
| 2015-09-11 | 2015-09-09 | 16.581 | 149,470 | +28,666 | 0.00% | 2,478,358 |
| 2015-09-10 | 2015-09-08 | 16.019 | 120,804 | +4,914 | 0.00% | 1,935,198 |
| 2015-09-08 | 2015-09-04 | 14.749 | 115,890 | +8,190 | 0.00% | 1,709,319 |
| 2015-09-04 | 2015-09-01 | 15.384 | 107,700 | +7,371 | 0.00% | 1,656,901 |
| 2015-09-02 | 2015-08-31 | 15.873 | 100,329 | +410 | 0.00% | 1,592,502 |
| 2015-09-01 | 2015-08-28 | 16.264 | 99,919 | -32,761 | 0.00% | 1,625,034 |
| 2015-08-31 | 2015-08-27 | 16.557 | 132,680 | +32,761 | 0.00% | 2,196,723 |
| 2015-08-20 | 2015-08-18 | 17.558 | 99,919 | -8,190 | 0.00% | 1,754,354 |
| 2015-08-11 | 2015-08-07 | 19.194 | 108,109 | +409 | 0.00% | 2,075,031 |
| 2015-07-29 | 2015-07-27 | 19.829 | 107,700 | +4,095 | 0.00% | 2,135,561 |
| 2015-07-17 | 2015-07-15 | 20.952 | 103,605 | +4,095 | 0.00% | 2,170,742 |
| 2015-07-16 | 2015-07-14 | 21.147 | 99,510 | -3,276 | 0.00% | 2,104,383 |
| 2015-07-09 | 2015-07-07 | 17.143 | 102,786 | -8,190 | 0.00% | 1,762,022 |
| 2015-07-08 | 2015-07-06 | 18.828 | 110,976 | +10,647 | 0.00% | 2,089,410 |
| 2015-07-02 | 2015-06-29 | 21.343 | 100,329 | -2,866 | 0.00% | 2,141,303 |
| 2015-06-25 | 2015-06-23 | 24.969 | 103,195 | +2,866 | 0.00% | 2,576,690 |
| 2015-06-19 | 2015-06-17 | 24.371 | 100,329 | -8,190 | 0.00% | 2,445,104 |
| 2015-06-18 | 2015-06-16 | 24.273 | 108,519 | +8,190 | 0.00% | 2,634,101 |
| 2015-06-17 | 2015-06-15 | 25.396 | 100,329 | -2,047 | 0.00% | 2,548,004 |
| 2015-06-16 | 2015-06-12 | 25.213 | 102,376 | -8,190 | 0.00% | 2,581,240 |
| 2015-06-15 | 2015-06-11 | 23.956 | 110,566 | +409 | 0.00% | 2,648,688 |
| 2015-06-01 | 2015-05-28 | 24.691 | 110,157 | +937 | 0.00% | 2,719,867 |
| 2015-05-21 | 2015-05-19 | 24.457 | 109,220 | +12,181 | 0.00% | 2,671,177 |
| 2015-05-19 | 2015-05-15 | 23.718 | 97,039 | +9,744 | 0.00% | 2,301,568 |
| 2015-05-14 | 2015-05-12 | 25.183 | 87,295 | +7,715 | 0.00% | 2,198,386 |
| 2015-05-11 | 2015-05-07 | 24.408 | 79,580 | -8,121 | 0.00% | 1,942,356 |
| 2015-05-07 | 2015-05-05 | 25.430 | 87,701 | -81,204 | 0.00% | 2,230,210 |
| 2015-05-06 | 2015-05-04 | 26.476 | 168,905 | -1,218 | 0.00% | 4,472,004 |
| 2015-05-05 | 2015-04-30 | 23.890 | 170,123 | -406 | 0.00% | 4,064,302 |
| 2015-05-04 | 2015-04-29 | 23.151 | 170,529 | -406 | 0.00% | 3,948,002 |
| 2015-04-30 | 2015-04-28 | 23.275 | 170,935 | -406 | 0.00% | 3,978,451 |
| 2015-04-23 | 2015-04-21 | 22.659 | 171,341 | -812 | 0.00% | 3,882,401 |
| 2015-04-21 | 2015-04-17 | 23.422 | 172,153 | -406 | 0.00% | 4,032,240 |
| 2015-04-16 | 2015-04-14 | 23.275 | 172,559 | -1,624 | 0.00% | 4,016,249 |
| 2015-04-15 | 2015-04-13 | 24.605 | 174,183 | -2,030 | 0.00% | 4,285,707 |
| 2015-04-14 | 2015-04-10 | 22.560 | 176,213 | -406 | 0.00% | 3,975,435 |
| 2015-04-13 | 2015-04-09 | 22.536 | 176,619 | -1,624 | 0.00% | 3,980,244 |
| 2015-04-10 | 2015-04-08 | 22.043 | 178,243 | +1,218 | 0.00% | 3,929,043 |
| 2015-04-09 | 2015-04-02 | 20.097 | 177,025 | -10,557 | 0.00% | 3,557,755 |
| 2015-04-08 | 2015-04-01 | 19.531 | 187,582 | +7,715 | 0.00% | 3,663,664 |
| 2015-04-02 | 2015-03-31 | 18.497 | 179,867 | -8,121 | 0.00% | 3,326,922 |
| 2015-04-01 | 2015-03-30 | 18.472 | 187,988 | +1,624 | 0.00% | 3,472,503 |
| 2015-03-24 | 2015-03-20 | 16.674 | 186,364 | -9,744 | 0.00% | 3,107,434 |
| 2015-03-20 | 2015-03-18 | 16.773 | 196,108 | +9,744 | 0.00% | 3,289,226 |
| 2015-03-13 | 2015-03-11 | 15.516 | 186,364 | -16,647 | 0.00% | 2,891,704 |
| 2015-03-12 | 2015-03-10 | 15.566 | 203,011 | +406 | 0.00% | 3,160,006 |
| 2015-03-11 | 2015-03-09 | 15.812 | 202,605 | -406 | 0.00% | 3,203,586 |
| 2015-03-03 | 2015-02-27 | 15.443 | 203,011 | -77,144 | 0.00% | 3,135,006 |
| 2015-02-23 | 2015-02-16 | 14.654 | 280,155 | +4,061 | 0.00% | 4,105,505 |
| 2015-02-10 | 2015-02-06 | 14.039 | 276,094 | -406 | 0.00% | 3,875,994 |
| 2015-02-09 | 2015-02-05 | 13.694 | 276,500 | -406 | 0.00% | 3,786,354 |
| 2015-02-02 | 2015-01-29 | 13.374 | 276,906 | -813 | 0.00% | 3,703,253 |
| 2015-01-30 | 2015-01-28 | 13.595 | 277,719 | -812 | 0.00% | 3,775,686 |
| 2015-01-29 | 2015-01-27 | 13.374 | 278,531 | -812 | 0.00% | 3,724,986 |
| 2015-01-26 | 2015-01-22 | 13.127 | 279,343 | -406 | 0.00% | 3,667,045 |
| 2015-01-22 | 2015-01-20 | 12.930 | 279,749 | -2,436 | 0.00% | 3,617,255 |
| 2015-01-19 | 2015-01-15 | 13.054 | 282,185 | -4,872 | 0.01% | 3,683,503 |
| 2015-01-09 | 2015-01-07 | 13.226 | 287,057 | -406 | 0.01% | 3,796,590 |
| 2015-01-07 | 2015-01-05 | 13.177 | 287,463 | -13,805 | 0.01% | 3,787,799 |
| 2015-01-06 | 2015-01-02 | 12.758 | 301,268 | +15,835 | 0.01% | 3,843,563 |
| 2014-12-22 | 2014-12-18 | 12.290 | 285,433 | -24,361 | 0.01% | 3,507,971 |
| 2014-12-10 | 2014-12-08 | 13.201 | 309,794 | -14,211 | 0.01% | 4,089,677 |
| 2014-12-01 | 2014-11-27 | 11.477 | 324,005 | -406 | 0.01% | 3,718,680 |
| 2014-11-04 | 2014-10-31 | 11.317 | 324,411 | +24,361 | 0.01% | 3,671,405 |
| 2014-09-19 | 2014-09-17 | 11.945 | 300,050 | -406 | 0.01% | 3,584,154 |
| 2014-09-11 | 2014-09-08 | 12.438 | 300,456 | -17,053 | 0.01% | 3,737,003 |
| 2014-09-10 | 2014-09-05 | 12.315 | 317,509 | -1,218 | 0.01% | 3,910,005 |
| 2014-09-05 | 2014-09-03 | 12.438 | 318,727 | -3,248 | 0.01% | 3,964,254 |
| 2014-08-14 | 2014-08-12 | 11.970 | 321,975 | +8,121 | 0.01% | 3,853,982 |
| 2014-08-11 | 2014-08-07 | 11.637 | 313,854 | +3,248 | 0.01% | 3,652,420 |
| 2014-07-31 | 2014-07-29 | 12.487 | 310,606 | -812 | 0.01% | 3,878,547 |
| 2014-07-30 | 2014-07-28 | 12.512 | 311,418 | -406 | 0.01% | 3,896,356 |
| 2014-07-29 | 2014-07-25 | 12.536 | 311,824 | -406 | 0.01% | 3,909,116 |
| 2014-07-17 | 2014-07-15 | 12.290 | 312,230 | -2,842 | 0.01% | 3,837,306 |
| 2014-06-17 | 2014-06-13 | 12.906 | 315,072 | -21,114 | 0.01% | 4,066,234 |
| 2014-06-16 | 2014-06-12 | 12.783 | 336,186 | +18,677 | 0.01% | 4,297,325 |
| 2014-05-30 | 2014-05-28 | 12.038 | 317,509 | +5,040 | 0.01% | 3,822,093 |
| 2014-05-29 | 2014-05-27 | 12.088 | 312,469 | -399 | 0.01% | 3,777,062 |
| 2014-05-15 | 2014-05-13 | 11.925 | 312,868 | -800 | 0.01% | 3,730,991 |
| 2014-05-12 | 2014-05-08 | 11.675 | 313,668 | -799 | 0.01% | 3,662,030 |
| 2014-05-08 | 2014-05-05 | 11.625 | 314,467 | -399 | 0.01% | 3,655,619 |
| 2014-05-05 | 2014-04-30 | 11.737 | 314,866 | -2,797 | 0.01% | 3,695,717 |
| 2014-04-16 | 2014-04-14 | 12.347 | 317,663 | -799 | 0.01% | 3,922,225 |
| 2014-04-15 | 2014-04-11 | 12.385 | 318,462 | -7,752 | 0.01% | 3,944,054 |
| 2014-04-14 | 2014-04-10 | 12.397 | 326,214 | -5,191 | 0.01% | 4,044,145 |
| 2014-04-07 | 2014-04-03 | 12.335 | 331,405 | -799 | 0.01% | 4,087,749 |
| 2014-04-04 | 2014-04-02 | 12.360 | 332,204 | -399 | 0.01% | 4,105,924 |
| 2014-04-03 | 2014-04-01 | 12.335 | 332,603 | -799 | 0.01% | 4,102,526 |
| 2014-04-01 | 2014-03-28 | 12.009 | 333,402 | +400 | 0.01% | 4,003,831 |
| 2014-03-31 | 2014-03-27 | 11.446 | 333,002 | -6,389 | 0.01% | 3,811,377 |
| 2014-03-28 | 2014-03-26 | 11.433 | 339,391 | +6,389 | 0.01% | 3,880,253 |
| 2014-03-25 | 2014-03-21 | 11.358 | 333,002 | -400 | 0.01% | 3,782,187 |
| 2014-03-24 | 2014-03-20 | 11.233 | 333,402 | -798 | 0.01% | 3,744,980 |
| 2014-03-14 | 2014-03-12 | 11.571 | 334,200 | -3,993 | 0.01% | 3,866,939 |
| 2014-03-10 | 2014-03-06 | 11.696 | 338,193 | +799 | 0.01% | 3,955,491 |
| 2014-03-06 | 2014-03-04 | 11.896 | 337,394 | -3,195 | 0.01% | 4,013,746 |
| 2014-03-05 | 2014-03-03 | 11.946 | 340,589 | -399 | 0.01% | 4,068,815 |
| 2014-02-27 | 2014-02-25 | 11.959 | 340,988 | -399 | 0.01% | 4,077,851 |
| 2014-02-26 | 2014-02-24 | 11.746 | 341,387 | -399 | 0.01% | 4,009,948 |
| 2014-02-24 | 2014-02-20 | 11.558 | 341,786 | -6,389 | 0.01% | 3,950,435 |
| 2014-01-29 | 2014-01-27 | 10.381 | 348,175 | -159,713 | 0.01% | 3,614,440 |
| 2014-01-20 | 2014-01-16 | 10.707 | 507,888 | -799 | 0.01% | 5,437,797 |
| 2014-01-17 | 2014-01-15 | 10.206 | 508,687 | -399 | 0.01% | 5,191,551 |
| 2014-01-16 | 2014-01-14 | 9.667 | 509,086 | -799 | 0.01% | 4,921,499 |
| 2014-01-10 | 2014-01-08 | 9.116 | 509,885 | -399 | 0.01% | 4,648,283 |
| 2014-01-07 | 2014-01-03 | 9.166 | 510,284 | -9,982 | 0.01% | 4,677,480 |
| 2014-01-03 | 2013-12-31 | 9.642 | 520,266 | +1,597 | 0.01% | 5,016,549 |
| 2013-12-27 | 2013-12-20 | 8.878 | 518,669 | -3,993 | 0.01% | 4,604,956 |
| 2013-11-25 | 2013-11-21 | 9.329 | 522,662 | -1,996 | 0.01% | 4,876,027 |
| 2013-11-22 | 2013-11-20 | 9.367 | 524,658 | -799 | 0.01% | 4,914,358 |
| 2013-11-11 | 2013-11-07 | 8.741 | 525,457 | +7,986 | 0.01% | 4,592,842 |
| 2013-10-31 | 2013-10-29 | 9.179 | 517,471 | -399 | 0.01% | 4,749,839 |
| 2013-10-24 | 2013-10-22 | 9.217 | 517,870 | -799 | 0.01% | 4,772,957 |
| 2013-10-23 | 2013-10-21 | 9.179 | 518,669 | -399 | 0.01% | 4,760,836 |
| 2013-10-22 | 2013-10-18 | 8.553 | 519,068 | -400 | 0.01% | 4,439,498 |
| 2013-10-21 | 2013-10-17 | 8.528 | 519,468 | -10,780 | 0.01% | 4,429,909 |
| 2013-10-18 | 2013-10-16 | 8.315 | 530,248 | +2,795 | 0.01% | 4,408,959 |
| 2013-10-17 | 2013-10-15 | 8.240 | 527,453 | -7,986 | 0.01% | 4,346,089 |
| 2013-10-03 | 2013-09-30 | 7.651 | 535,439 | +5,590 | 0.01% | 4,096,756 |
| 2013-09-19 | 2013-09-17 | 7.701 | 529,849 | -7,986 | 0.01% | 4,080,526 |
| 2013-09-16 | 2013-09-12 | 7.914 | 537,835 | -1,197 | 0.01% | 4,256,524 |
| 2013-09-13 | 2013-09-11 | 7.814 | 539,032 | -17,968 | 0.01% | 4,211,997 |
| 2013-09-12 | 2013-09-10 | 8.102 | 557,000 | +11,978 | 0.01% | 4,512,824 |
| 2013-09-11 | 2013-09-09 | 7.539 | 545,022 | -399 | 0.01% | 4,108,653 |
| 2013-09-05 | 2013-09-03 | 7.313 | 545,421 | -399 | 0.01% | 3,988,721 |
| 2013-09-04 | 2013-09-02 | 7.288 | 545,820 | -399 | 0.01% | 3,977,969 |
| 2013-08-30 | 2013-08-28 | 6.825 | 546,219 | -799 | 0.01% | 3,727,797 |
| 2013-08-28 | 2013-08-26 | 7.188 | 547,018 | -8,385 | 0.01% | 3,931,900 |
| 2013-08-22 | 2013-08-20 | 6.925 | 555,403 | +7,986 | 0.01% | 3,846,115 |
| 2013-08-20 | 2013-08-16 | 7.138 | 547,417 | -50,709 | 0.01% | 3,907,348 |
| 2013-08-16 | 2013-08-13 | 7.438 | 598,126 | -3,993 | 0.01% | 4,449,058 |
| 2013-08-15 | 2013-08-12 | 7.501 | 602,119 | +54,702 | 0.01% | 4,516,459 |
| 2013-08-09 | 2013-08-07 | 7.175 | 547,417 | -80,656 | 0.01% | 3,927,913 |
| 2013-07-18 | 2013-07-16 | 7.564 | 628,073 | -2,795 | 0.01% | 4,750,463 |
| 2013-07-17 | 2013-07-15 | 7.576 | 630,868 | +27,950 | 0.01% | 4,779,504 |
| 2013-07-10 | 2013-07-08 | 7.238 | 602,918 | -32,741 | 0.01% | 4,363,902 |
| 2013-07-08 | 2013-07-04 | 7.401 | 635,659 | +48,713 | 0.01% | 4,704,361 |
| 2013-07-02 | 2013-06-27 | 6.962 | 586,946 | -7,986 | 0.01% | 4,086,597 |
| 2013-06-26 | 2013-06-24 | 6.825 | 594,932 | -2,795 | 0.01% | 4,060,250 |
| 2013-06-25 | 2013-06-21 | 7.188 | 597,727 | -15,971 | 0.01% | 4,296,390 |
| 2013-06-19 | 2013-06-17 | 7.739 | 613,698 | -8,385 | 0.01% | 4,749,327 |
| 2013-06-14 | 2013-06-11 | 7.338 | 622,083 | +2,395 | 0.01% | 4,564,938 |
| 2013-06-13 | 2013-06-10 | 7.463 | 619,688 | +7,986 | 0.01% | 4,624,963 |
| 2013-06-11 | 2013-06-07 | 7.225 | 611,702 | +25,554 | 0.01% | 4,419,820 |
| 2013-06-06 | 2013-06-04 | 8.227 | 586,148 | -399 | 0.01% | 4,822,382 |
| 2013-06-04 | 2013-05-31 | 8.177 | 586,547 | -10,381 | 0.01% | 4,796,284 |
| 2013-06-03 | 2013-05-30 | 8.615 | 596,928 | +26,352 | 0.01% | 5,142,796 |
| 2013-05-31 | 2013-05-29 | 7.801 | 570,576 | +8,385 | 0.01% | 4,451,337 |
| 2013-05-30 | 2013-05-28 | 6.912 | 562,191 | -399 | 0.01% | 3,886,081 |
| 2013-05-24 | 2013-05-22 | 7.266 | 562,590 | +16,164 | 0.01% | 4,087,985 |
| 2013-05-09 | 2013-05-07 | 7.150 | 546,426 | -386 | 0.01% | 3,906,947 |
| 2013-04-30 | 2013-04-26 | 6.878 | 546,812 | -6,188 | 0.01% | 3,761,237 |
| 2013-04-26 | 2013-04-24 | 6.904 | 553,000 | +6,188 | 0.01% | 3,818,101 |
| 2013-04-16 | 2013-04-12 | 6.697 | 546,812 | -387 | 0.01% | 3,662,257 |
| 2013-04-05 | 2013-04-02 | 6.697 | 547,199 | -38,672 | 0.01% | 3,664,849 |
| 2013-04-02 | 2013-03-27 | 6.969 | 585,871 | +23,203 | 0.01% | 4,082,928 |
| 2013-03-26 | 2013-03-22 | 6.258 | 562,668 | +15,469 | 0.01% | 3,521,102 |
| 2013-03-25 | 2013-03-21 | 6.452 | 547,199 | -15,469 | 0.01% | 3,530,424 |
| 2013-03-21 | 2013-03-19 | 6.348 | 562,668 | +15,469 | 0.01% | 3,572,027 |
| 2013-03-18 | 2013-03-14 | 6.400 | 547,199 | -7,734 | 0.01% | 3,502,124 |
| 2013-03-15 | 2013-03-13 | 6.387 | 554,933 | -7,735 | 0.01% | 3,544,447 |
| 2013-03-14 | 2013-03-12 | 6.465 | 562,668 | +387 | 0.01% | 3,637,502 |
| 2013-03-13 | 2013-03-11 | 6.491 | 562,281 | +15,469 | 0.01% | 3,649,540 |
| 2013-02-28 | 2013-02-26 | 6.529 | 546,812 | +386 | 0.01% | 3,570,347 |
| 2013-02-22 | 2013-02-20 | 6.659 | 546,426 | -386 | 0.01% | 3,638,476 |
| 2013-02-04 | 2013-01-31 | 6.982 | 546,812 | -2,321 | 0.01% | 3,817,797 |
| 2013-01-30 | 2013-01-28 | 6.827 | 549,133 | -386 | 0.01% | 3,748,802 |
| 2013-01-18 | 2013-01-16 | 6.995 | 549,519 | -387 | 0.01% | 3,843,802 |
| 2013-01-17 | 2013-01-15 | 6.995 | 549,906 | -387 | 0.01% | 3,846,509 |
| 2013-01-15 | 2013-01-11 | 7.047 | 550,293 | -7,734 | 0.01% | 3,877,676 |
| 2013-01-08 | 2013-01-04 | 6.581 | 558,027 | -2,707 | 0.01% | 3,672,434 |
| 2013-01-03 | 2012-12-31 | 6.400 | 560,734 | +7,734 | 0.01% | 3,588,749 |
| 2012-12-27 | 2012-12-20 | 6.297 | 553,000 | -387 | 0.01% | 3,482,051 |
| 2012-12-17 | 2012-12-13 | 5.999 | 553,387 | +154,686 | 0.01% | 3,319,922 |
| 2012-12-12 | 2012-12-10 | 5.779 | 398,701 | -2,707 | 0.01% | 2,304,283 |
| 2012-12-04 | 2012-11-30 | 5.935 | 401,408 | -1,547 | 0.01% | 2,382,208 |
| 2012-11-27 | 2012-11-23 | 5.521 | 402,955 | -387 | 0.01% | 2,224,669 |
| 2012-11-08 | 2012-11-06 | 5.405 | 403,342 | -15,468 | 0.01% | 2,179,871 |
| 2012-11-01 | 2012-10-30 | 4.887 | 418,810 | -7,735 | 0.01% | 2,046,868 |
| 2012-10-31 | 2012-10-29 | 4.978 | 426,545 | -15,468 | 0.01% | 2,123,277 |
| 2012-10-30 | 2012-10-26 | 4.900 | 442,013 | -3,867 | 0.01% | 2,165,984 |
| 2012-10-29 | 2012-10-25 | 5.055 | 445,880 | +15,468 | 0.01% | 2,254,113 |
| 2012-10-26 | 2012-10-24 | 5.146 | 430,412 | -15,468 | 0.01% | 2,214,871 |
| 2012-10-18 | 2012-10-16 | 5.030 | 445,880 | +27,070 | 0.01% | 2,242,583 |
| 2012-10-09 | 2012-10-05 | 5.055 | 418,810 | -15,469 | 0.01% | 2,117,263 |
| 2012-10-04 | 2012-09-28 | 4.810 | 434,279 | +15,469 | 0.01% | 2,088,780 |
| 2012-09-18 | 2012-09-14 | 4.887 | 418,810 | -774 | 0.01% | 2,046,868 |
| 2012-08-24 | 2012-08-22 | 4.693 | 419,584 | -7,734 | 0.01% | 1,969,276 |
| 2012-08-22 | 2012-08-20 | 4.693 | 427,318 | +1,547 | 0.01% | 2,005,574 |
| 2012-08-17 | 2012-08-15 | 4.758 | 425,771 | +7,734 | 0.01% | 2,025,839 |
| 2012-07-31 | 2012-07-27 | 5.042 | 418,037 | +15,469 | 0.01% | 2,107,950 |
| 2012-06-27 | 2012-06-25 | 5.236 | 402,568 | -15,469 | 0.01% | 2,108,023 |
| 2012-06-26 | 2012-06-22 | 5.564 | 418,037 | +15,469 | 0.01% | 2,325,873 |
| 2012-06-25 | 2012-06-21 | 5.591 | 402,568 | +15,266 | 0.01% | 2,250,627 |
| 2012-05-04 | 2012-05-02 | 6.155 | 387,302 | -372 | 0.01% | 2,383,890 |
| 2012-02-24 | 2012-02-22 | 6.545 | 387,674 | -4,465 | 0.01% | 2,537,270 |
| 2012-02-23 | 2012-02-21 | 6.410 | 392,139 | -2,976 | 0.01% | 2,513,793 |
| 2012-02-22 | 2012-02-20 | 6.451 | 395,115 | -7,441 | 0.01% | 2,548,800 |
| 2012-02-21 | 2012-02-17 | 6.612 | 402,556 | +14,882 | 0.01% | 2,661,720 |
| 2012-02-13 | 2012-02-09 | 6.599 | 387,674 | -27,532 | 0.01% | 2,558,110 |
| 2012-02-10 | 2012-02-08 | 6.531 | 415,206 | +24,556 | 0.01% | 2,711,883 |
| 2012-01-31 | 2012-01-27 | 6.209 | 390,650 | -1,489 | 0.01% | 2,425,497 |
| 2012-01-19 | 2012-01-17 | 5.967 | 392,139 | -23,067 | 0.01% | 2,339,882 |
| 2011-12-21 | 2011-12-19 | 5.335 | 415,206 | +22,323 | 0.01% | 2,215,262 |
| 2011-12-05 | 2011-12-01 | 5.833 | 392,883 | -744 | 0.01% | 2,291,522 |
| 2011-12-02 | 2011-11-30 | 5.577 | 393,627 | -2,232 | 0.01% | 2,195,351 |
| 2011-11-25 | 2011-11-23 | 5.523 | 395,859 | +2,232 | 0.01% | 2,186,520 |
| 2011-11-01 | 2011-10-28 | 6.115 | 393,627 | -372 | 0.01% | 2,406,951 |
| 2011-10-21 | 2011-10-19 | 5.282 | 393,999 | -7,069 | 0.01% | 2,080,936 |
| 2011-10-17 | 2011-10-13 | 5.308 | 401,068 | +7,441 | 0.01% | 2,129,051 |
| 2011-09-21 | 2011-09-19 | 6.787 | 393,627 | -372 | 0.01% | 2,671,451 |
| 2011-09-19 | 2011-09-15 | 6.800 | 393,999 | -744 | 0.01% | 2,679,271 |
| 2011-08-29 | 2011-08-25 | 7.230 | 394,743 | +372 | 0.01% | 2,854,090 |
| 2011-07-29 | 2011-07-27 | 8.601 | 394,371 | -1,488 | 0.01% | 3,392,001 |
| 2011-07-20 | 2011-07-18 | 8.588 | 395,859 | -21,579 | 0.01% | 3,399,479 |
| 2011-07-19 | 2011-07-15 | 8.574 | 417,438 | +21,579 | 0.01% | 3,579,181 |
| 2011-07-18 | 2011-07-14 | 8.480 | 395,859 | -6,325 | 0.01% | 3,356,919 |
| 2011-07-12 | 2011-07-08 | 8.305 | 402,184 | -5,953 | 0.01% | 3,340,291 |
| 2011-06-30 | 2011-06-28 | 7.580 | 408,137 | -7,441 | 0.01% | 3,093,543 |
| 2011-06-29 | 2011-06-27 | 7.526 | 415,578 | -7,441 | 0.01% | 3,127,603 |
| 2011-06-27 | 2011-06-23 | 7.418 | 423,019 | +14,882 | 0.01% | 3,138,123 |
| 2011-06-17 | 2011-06-15 | 8.260 | 408,137 | +11,681 | 0.01% | 3,371,025 |
| 2011-05-05 | 2011-05-03 | 8.522 | 396,456 | -2,530 | 0.01% | 3,378,760 |
| 2011-05-04 | 2011-04-29 | 8.481 | 398,986 | -3,252 | 0.01% | 3,383,762 |
| 2011-05-03 | 2011-04-28 | 8.356 | 402,238 | +361 | 0.01% | 3,361,257 |
| 2011-04-27 | 2011-04-21 | 8.329 | 401,877 | -361 | 0.01% | 3,347,120 |
| 2011-04-20 | 2011-04-18 | 8.260 | 402,238 | -3,614 | 0.01% | 3,322,302 |
| 2011-04-06 | 2011-04-01 | 8.246 | 405,852 | -14,818 | 0.01% | 3,346,537 |
| 2011-04-04 | 2011-03-31 | 8.260 | 420,670 | -7,228 | 0.01% | 3,474,542 |
| 2011-03-29 | 2011-03-25 | 7.955 | 427,898 | +21,684 | 0.01% | 3,404,002 |
| 2011-03-24 | 2011-03-22 | 7.720 | 406,214 | -7,228 | 0.01% | 3,135,962 |
| 2011-03-23 | 2011-03-21 | 7.609 | 413,442 | +7,228 | 0.01% | 3,146,002 |
| 2011-03-03 | 2011-03-01 | 8.094 | 406,214 | -21,684 | 0.01% | 3,287,702 |
| 2011-02-28 | 2011-02-24 | 7.609 | 427,898 | +21,684 | 0.01% | 3,256,002 |
| 2011-02-18 | 2011-02-16 | 8.260 | 406,214 | -1,084 | 0.01% | 3,355,142 |
| 2011-02-15 | 2011-02-11 | 8.190 | 407,298 | -1,446 | 0.01% | 3,335,920 |
| 2011-02-08 | 2011-02-02 | 8.384 | 408,744 | -361 | 0.01% | 3,426,933 |
| 2011-01-26 | 2011-01-24 | 8.605 | 409,105 | -361 | 0.01% | 3,520,520 |
| 2011-01-25 | 2011-01-21 | 8.550 | 409,466 | -362 | 0.01% | 3,500,967 |
| 2011-01-24 | 2011-01-20 | 8.481 | 409,828 | -1,445 | 0.01% | 3,475,712 |
| 2011-01-19 | 2011-01-17 | 8.135 | 411,273 | -5,783 | 0.01% | 3,345,717 |
| 2011-01-17 | 2011-01-13 | 8.412 | 417,056 | -10,842 | 0.01% | 3,508,162 |
| 2011-01-14 | 2011-01-12 | 8.467 | 427,898 | -6,505 | 0.01% | 3,623,042 |
| 2011-01-10 | 2011-01-06 | 8.398 | 434,403 | -11,565 | 0.01% | 3,648,070 |
| 2011-01-07 | 2011-01-05 | 8.398 | 445,968 | -14,456 | 0.01% | 3,745,192 |
| 2011-01-06 | 2011-01-04 | 8.218 | 460,424 | -28,912 | 0.01% | 3,783,782 |
| 2011-01-03 | 2010-12-29 | 7.941 | 489,336 | +7,228 | 0.01% | 3,885,981 |
| 2010-12-28 | 2010-12-22 | 8.066 | 482,108 | -4,337 | 0.01% | 3,888,611 |
| 2010-12-22 | 2010-12-20 | 7.775 | 486,445 | +7,228 | 0.01% | 3,782,263 |
| 2010-12-17 | 2010-12-15 | 7.983 | 479,217 | +14,095 | 0.01% | 3,825,513 |
| 2010-12-15 | 2010-12-13 | 8.080 | 465,122 | +14,456 | 0.01% | 3,758,040 |
| 2010-12-14 | 2010-12-10 | 7.886 | 450,666 | -723 | 0.01% | 3,553,950 |
| 2010-12-13 | 2010-12-09 | 7.775 | 451,389 | +1,084 | 0.01% | 3,509,691 |
| 2010-12-09 | 2010-12-07 | 8.052 | 450,305 | -361 | 0.01% | 3,625,863 |
| 2010-12-08 | 2010-12-06 | 8.094 | 450,666 | +14,456 | 0.01% | 3,647,475 |
| 2010-12-06 | 2010-12-02 | 8.273 | 436,210 | +14,456 | 0.01% | 3,608,930 |
| 2010-12-01 | 2010-11-29 | 8.149 | 421,754 | +5,782 | 0.01% | 3,436,815 |
| 2010-11-30 | 2010-11-26 | 8.066 | 415,972 | +1,446 | 0.01% | 3,355,168 |
| 2010-11-29 | 2010-11-25 | 8.370 | 414,526 | +1,446 | 0.01% | 3,469,675 |
| 2010-11-25 | 2010-11-23 | 8.329 | 413,080 | +1,084 | 0.01% | 3,440,427 |
| 2010-11-24 | 2010-11-22 | 8.661 | 411,996 | -5,060 | 0.01% | 3,568,198 |
| 2010-11-17 | 2010-11-15 | 8.854 | 417,056 | +6,867 | 0.01% | 3,692,802 |
| 2010-11-16 | 2010-11-12 | 8.882 | 410,189 | +723 | 0.01% | 3,643,348 |
| 2010-11-04 | 2010-11-02 | 9.048 | 409,466 | -1,085 | 0.01% | 3,704,906 |
| 2010-11-03 | 2010-11-01 | 8.924 | 410,551 | -2,529 | 0.01% | 3,663,604 |
| 2010-11-01 | 2010-10-28 | 8.951 | 413,080 | +2,529 | 0.01% | 3,697,601 |
| 2010-10-28 | 2010-10-26 | 9.214 | 410,551 | +3,614 | 0.01% | 3,782,884 |
| 2010-10-27 | 2010-10-25 | 9.380 | 406,937 | -722 | 0.01% | 3,817,144 |
| 2010-10-26 | 2010-10-22 | 9.214 | 407,659 | -140,946 | 0.01% | 3,756,236 |
| 2010-10-25 | 2010-10-21 | 9.145 | 548,605 | +126,490 | 0.01% | 5,016,986 |
| 2010-10-22 | 2010-10-20 | 8.301 | 422,115 | +1,084 | 0.01% | 3,503,997 |
| 2010-10-20 | 2010-10-18 | 8.315 | 421,031 | +7,228 | 0.01% | 3,500,823 |
| 2010-10-19 | 2010-10-15 | 8.439 | 413,803 | -7,228 | 0.01% | 3,492,248 |
| 2010-10-18 | 2010-10-14 | 8.398 | 421,031 | +1,807 | 0.01% | 3,535,773 |
| 2010-10-15 | 2010-10-13 | 8.343 | 419,224 | +723 | 0.01% | 3,497,398 |
| 2010-10-14 | 2010-10-12 | 8.218 | 418,501 | +1,445 | 0.01% | 3,439,257 |
| 2010-10-12 | 2010-10-08 | 8.467 | 417,056 | +14,456 | 0.01% | 3,531,242 |
| 2010-10-11 | 2010-10-07 | 8.495 | 402,600 | +1,084 | 0.01% | 3,419,982 |
| 2010-10-07 | 2010-10-05 | 8.564 | 401,516 | -361 | 0.01% | 3,438,549 |
| 2010-09-30 | 2010-09-28 | 8.481 | 401,877 | +7,228 | 0.01% | 3,408,280 |
| 2010-09-21 | 2010-09-17 | 8.675 | 394,649 | -13,010 | 0.01% | 3,423,420 |
| 2010-09-20 | 2010-09-16 | 8.453 | 407,659 | -3,614 | 0.01% | 3,446,037 |
| 2010-09-16 | 2010-09-14 | 8.509 | 411,273 | -362 | 0.01% | 3,499,347 |
| 2010-09-15 | 2010-09-13 | 8.412 | 411,635 | +5,421 | 0.01% | 3,462,562 |
| 2010-09-06 | 2010-09-02 | 8.232 | 406,214 | +723 | 0.01% | 3,343,902 |
| 2010-09-02 | 2010-08-31 | 8.218 | 405,491 | -1,084 | 0.01% | 3,332,340 |
| 2010-09-01 | 2010-08-30 | 8.190 | 406,575 | -1,446 | 0.01% | 3,329,998 |
| 2010-08-25 | 2010-08-23 | 8.536 | 408,021 | -5,782 | 0.01% | 3,482,967 |
| 2010-08-24 | 2010-08-20 | 8.536 | 413,803 | -723 | 0.01% | 3,532,323 |
| 2010-08-20 | 2010-08-18 | 8.550 | 414,526 | -723 | 0.01% | 3,544,230 |
| 2010-08-11 | 2010-08-09 | 8.509 | 415,249 | -723 | 0.01% | 3,533,177 |
| 2010-08-02 | 2010-07-29 | 8.204 | 415,972 | -361 | 0.01% | 3,412,718 |
| 2010-07-28 | 2010-07-26 | 8.301 | 416,333 | -144,921 | 0.01% | 3,456,000 |
| 2010-07-27 | 2010-07-23 | 8.038 | 561,254 | -7,228 | 0.01% | 4,511,461 |
| 2010-07-26 | 2010-07-22 | 8.024 | 568,482 | -7,228 | 0.01% | 4,561,696 |
| 2010-07-23 | 2010-07-21 | 7.914 | 575,710 | -24,576 | 0.01% | 4,555,976 |
| 2010-07-22 | 2010-07-20 | 7.789 | 600,286 | -722 | 0.01% | 4,675,717 |
| 2010-07-19 | 2010-07-15 | 7.803 | 601,008 | +7,228 | 0.01% | 4,689,656 |
| 2010-07-15 | 2010-07-13 | 7.844 | 593,780 | +7,228 | 0.01% | 4,657,901 |
| 2010-07-14 | 2010-07-12 | 7.844 | 586,552 | +30,357 | 0.01% | 4,601,201 |
| 2010-07-05 | 2010-06-30 | 7.609 | 556,195 | -1,445 | 0.01% | 4,232,251 |
| 2010-07-02 | 2010-06-29 | 7.346 | 557,640 | -7,228 | 0.01% | 4,096,662 |
| 2010-06-29 | 2010-06-25 | 7.471 | 564,868 | -2,530 | 0.01% | 4,220,097 |
| 2010-06-25 | 2010-06-23 | 7.651 | 567,398 | -1,446 | 0.01% | 4,341,048 |
| 2010-06-23 | 2010-06-21 | 7.609 | 568,844 | -5,782 | 0.01% | 4,328,501 |
| 2010-06-22 | 2010-06-18 | 7.319 | 574,626 | +2,891 | 0.01% | 4,205,548 |
| 2010-06-15 | 2010-06-11 | 7.350 | 571,735 | +17,493 | 0.01% | 4,202,225 |
| 2010-06-01 | 2010-05-28 | 7.293 | 554,242 | -700 | 0.01% | 4,042,012 |
| 2010-05-28 | 2010-05-26 | 7.193 | 554,942 | -1,402 | 0.01% | 3,991,677 |
| 2010-05-25 | 2010-05-20 | 6.908 | 556,344 | +1,402 | 0.01% | 3,842,962 |
| 2010-05-19 | 2010-05-17 | 7.407 | 554,942 | +3,153 | 0.01% | 4,110,477 |
| 2010-05-17 | 2010-05-13 | 7.650 | 551,789 | -2,453 | 0.01% | 4,220,998 |
| 2010-05-14 | 2010-05-12 | 7.564 | 554,242 | +2,102 | 0.01% | 4,192,302 |
| 2010-05-11 | 2010-05-07 | 7.607 | 552,140 | +1,402 | 0.01% | 4,200,043 |
| 2010-05-07 | 2010-05-05 | 8.178 | 550,738 | -4,204 | 0.01% | 4,503,778 |
| 2010-05-06 | 2010-05-04 | 8.435 | 554,942 | +4,204 | 0.01% | 4,680,717 |
| 2010-05-04 | 2010-04-30 | 8.749 | 550,738 | -351 | 0.01% | 4,818,178 |
| 2010-04-28 | 2010-04-26 | 8.749 | 551,089 | -350 | 0.01% | 4,821,249 |
| 2010-04-27 | 2010-04-23 | 8.820 | 551,439 | -2,803 | 0.01% | 4,863,661 |
| 2010-04-23 | 2010-04-21 | 8.948 | 554,242 | -1,051 | 0.01% | 4,959,573 |
| 2010-04-20 | 2010-04-16 | 8.820 | 555,293 | +1,051 | 0.01% | 4,897,653 |
| 2010-04-19 | 2010-04-15 | 9.063 | 554,242 | -1,401 | 0.01% | 5,022,853 |
| 2010-04-16 | 2010-04-14 | 8.891 | 555,643 | -3,503 | 0.01% | 4,940,390 |
| 2010-04-15 | 2010-04-13 | 8.791 | 559,146 | +1,051 | 0.01% | 4,915,676 |
| 2010-04-12 | 2010-04-08 | 9.077 | 558,095 | +1,051 | 0.01% | 5,065,736 |
| 2010-04-09 | 2010-04-07 | 9.305 | 557,044 | -351 | 0.01% | 5,183,396 |
| 2010-04-08 | 2010-04-01 | 9.220 | 557,395 | -1,401 | 0.01% | 5,138,932 |
| 2010-03-31 | 2010-03-29 | 8.663 | 558,796 | -60,960 | 0.01% | 4,840,824 |
| 2010-03-30 | 2010-03-26 | 8.663 | 619,756 | +60,259 | 0.01% | 5,368,918 |
| 2010-03-29 | 2010-03-25 | 8.549 | 559,497 | -3,503 | 0.01% | 4,783,017 |
| 2010-03-23 | 2010-03-19 | 8.306 | 563,000 | +1,051 | 0.01% | 4,676,368 |
| 2010-03-19 | 2010-03-17 | 8.263 | 561,949 | +13,313 | 0.01% | 4,643,578 |
| 2010-02-25 | 2010-02-23 | 8.163 | 548,636 | -2,102 | 0.01% | 4,478,758 |
| 2010-02-24 | 2010-02-22 | 8.135 | 550,738 | -351 | 0.01% | 4,480,198 |
| 2010-02-11 | 2010-02-09 | 7.535 | 551,089 | +7,007 | 0.01% | 4,152,723 |
| 2010-02-03 | 2010-02-01 | 7.764 | 544,082 | -2,802 | 0.01% | 4,224,162 |
| 2010-02-01 | 2010-01-28 | 7.607 | 546,884 | +1,401 | 0.01% | 4,160,061 |
| 2010-01-29 | 2010-01-27 | 7.878 | 545,483 | -35,385 | 0.01% | 4,297,319 |
| 2010-01-28 | 2010-01-26 | 7.878 | 580,868 | -7,007 | 0.01% | 4,576,082 |
| 2010-01-21 | 2010-01-19 | 8.577 | 587,875 | -4,204 | 0.01% | 5,042,394 |
| 2010-01-15 | 2010-01-13 | 8.749 | 592,079 | -38,537 | 0.01% | 5,179,853 |
| 2010-01-14 | 2010-01-12 | 9.105 | 630,616 | +42,041 | 0.01% | 5,741,997 |
| 2010-01-13 | 2010-01-11 | 8.734 | 588,575 | -351 | 0.01% | 5,140,798 |
| 2010-01-12 | 2010-01-08 | 8.634 | 588,926 | -4,204 | 0.01% | 5,085,029 |
| 2010-01-11 | 2010-01-07 | 8.520 | 593,130 | -26,626 | 0.01% | 5,053,608 |
| 2010-01-08 | 2010-01-06 | 8.577 | 619,756 | -23,122 | 0.01% | 5,315,847 |
| 2010-01-07 | 2010-01-05 | 8.278 | 642,878 | -3,153 | 0.01% | 5,321,497 |
| 2010-01-06 | 2010-01-04 | 7.692 | 646,031 | +2,102 | 0.01% | 4,969,577 |
| 2010-01-05 | 2009-12-31 | 7.735 | 643,929 | +35,034 | 0.01% | 4,980,977 |
| 2009-12-29 | 2009-12-24 | 7.678 | 608,895 | -28,027 | 0.01% | 4,675,219 |
| 2009-12-23 | 2009-12-21 | 7.564 | 636,922 | -2,803 | 0.01% | 4,817,696 |
| 2009-12-21 | 2009-12-17 | 7.692 | 639,725 | -351 | 0.01% | 4,921,068 |
| 2009-12-17 | 2009-12-15 | 8.064 | 640,076 | -21,020 | 0.01% | 5,161,278 |
| 2009-12-16 | 2009-12-14 | 8.163 | 661,096 | -13,663 | 0.01% | 5,396,819 |
| 2009-12-15 | 2009-12-11 | 8.163 | 674,759 | +13,663 | 0.01% | 5,508,356 |
| 2009-12-14 | 2009-12-10 | 7.949 | 661,096 | -1,051 | 0.01% | 5,255,294 |
| 2009-12-11 | 2009-12-09 | 7.878 | 662,147 | -1,402 | 0.01% | 5,216,399 |
| 2009-12-09 | 2009-12-07 | 8.121 | 663,549 | -70,068 | 0.01% | 5,388,434 |
| 2009-12-08 | 2009-12-04 | 8.135 | 733,617 | +11,211 | 0.02% | 5,967,900 |
| 2009-11-30 | 2009-11-26 | 8.049 | 722,406 | -350 | 0.02% | 5,814,840 |
| 2009-11-27 | 2009-11-25 | 8.178 | 722,756 | -4,555 | 0.02% | 5,910,492 |
| 2009-11-26 | 2009-11-24 | 8.092 | 727,311 | +4,905 | 0.02% | 5,885,461 |
| 2009-11-25 | 2009-11-23 | 8.206 | 722,406 | -3,503 | 0.02% | 5,928,250 |
| 2009-11-23 | 2009-11-19 | 8.221 | 725,909 | +33,983 | 0.02% | 5,967,356 |
| 2009-11-20 | 2009-11-18 | 8.021 | 691,926 | +1,401 | 0.02% | 5,549,748 |
| 2009-11-19 | 2009-11-17 | 8.121 | 690,525 | +3,504 | 0.02% | 5,607,496 |
| 2009-11-18 | 2009-11-16 | 8.263 | 687,021 | -8,409 | 0.02% | 5,677,091 |
| 2009-11-16 | 2009-11-12 | 7.935 | 695,430 | +7,007 | 0.02% | 5,518,303 |
| 2009-11-13 | 2009-11-11 | 7.978 | 688,423 | -7,007 | 0.02% | 5,492,176 |
| 2009-11-12 | 2009-11-10 | 7.864 | 695,430 | +4,204 | 0.02% | 5,468,678 |
| 2009-11-10 | 2009-11-06 | 7.978 | 691,226 | -350 | 0.02% | 5,514,539 |
| 2009-11-03 | 2009-10-30 | 7.650 | 691,576 | -23,473 | 0.02% | 5,290,321 |
| 2009-11-02 | 2009-10-29 | 7.578 | 715,049 | -3,854 | 0.02% | 5,418,856 |
| 2009-10-28 | 2009-10-23 | 7.992 | 718,903 | +1,051 | 0.02% | 5,745,603 |
| 2009-10-27 | 2009-10-22 | 7.921 | 717,852 | +7,007 | 0.02% | 5,685,978 |
| 2009-10-19 | 2009-10-15 | 7.678 | 710,845 | +8,058 | 0.02% | 5,458,012 |
| 2009-10-16 | 2009-10-14 | 7.750 | 702,787 | -2,452 | 0.02% | 5,446,291 |
| 2009-10-14 | 2009-10-12 | 7.692 | 705,239 | -4,905 | 0.02% | 5,425,033 |
| 2009-10-13 | 2009-10-09 | 7.907 | 710,144 | +25,925 | 0.02% | 5,614,790 |
| 2009-10-09 | 2009-10-07 | 7.550 | 684,219 | +46,946 | 0.02% | 5,165,687 |
| 2009-10-07 | 2009-10-05 | 7.293 | 637,273 | +3,504 | 0.01% | 4,647,546 |
| 2009-10-06 | 2009-10-02 | 7.436 | 633,769 | -5,606 | 0.01% | 4,712,442 |
| 2009-09-29 | 2009-09-25 | 8.192 | 639,375 | -14,014 | 0.01% | 5,237,751 |
| 2009-09-28 | 2009-09-24 | 7.949 | 653,389 | -42,041 | 0.01% | 5,194,028 |
| 2009-09-25 | 2009-09-23 | 8.106 | 695,430 | +195,842 | 0.02% | 5,637,403 |
| 2009-09-23 | 2009-09-21 | 8.634 | 499,588 | +2,102 | 0.01% | 4,313,648 |
| 2009-09-21 | 2009-09-17 | 8.577 | 497,486 | +350 | 0.01% | 4,267,098 |
| 2009-09-14 | 2009-09-10 | 8.663 | 497,136 | +2,102 | 0.01% | 4,306,666 |
| 2009-09-11 | 2009-09-09 | 8.806 | 495,034 | +28,028 | 0.01% | 4,359,107 |
| 2009-09-09 | 2009-09-07 | 9.005 | 467,006 | -119,117 | 0.01% | 4,205,611 |
| 2009-09-08 | 2009-09-04 | 8.991 | 586,123 | +118,066 | 0.01% | 5,269,951 |
| 2009-09-02 | 2009-08-31 | 8.506 | 468,057 | -701 | 0.01% | 3,981,276 |
| 2009-08-31 | 2009-08-27 | 8.221 | 468,758 | -1,051 | 0.01% | 3,853,439 |
| 2009-08-26 | 2009-08-24 | 8.592 | 469,809 | -3,504 | 0.01% | 4,036,409 |
| 2009-08-25 | 2009-08-21 | 8.549 | 473,313 | +3,504 | 0.01% | 4,046,249 |
| 2009-08-24 | 2009-08-20 | 8.221 | 469,809 | +3,153 | 0.01% | 3,862,079 |
| 2009-08-21 | 2009-08-19 | 8.078 | 466,656 | +2,803 | 0.01% | 3,769,559 |
| 2009-08-20 | 2009-08-18 | 8.049 | 463,853 | +1,401 | 0.01% | 3,733,677 |
| 2009-08-19 | 2009-08-17 | 8.278 | 462,452 | -5,956 | 0.01% | 3,828,000 |
| 2009-08-18 | 2009-08-14 | 8.934 | 468,408 | -14,013 | 0.01% | 4,184,812 |
| 2009-08-17 | 2009-08-13 | 8.977 | 482,421 | -25,926 | 0.01% | 4,330,661 |
| 2009-08-13 | 2009-08-11 | 9.291 | 508,347 | -111,759 | 0.01% | 4,723,007 |
| 2009-08-10 | 2009-08-06 | 9.191 | 620,106 | +7,007 | 0.01% | 5,699,400 |
| 2009-08-06 | 2009-08-04 | 9.319 | 613,099 | -7,007 | 0.01% | 5,713,748 |
| 2009-08-05 | 2009-08-03 | 9.291 | 620,106 | -10,510 | 0.01% | 5,761,350 |
| 2009-08-04 | 2009-07-31 | 8.863 | 630,616 | -84,083 | 0.01% | 5,588,997 |
| 2009-08-03 | 2009-07-30 | 8.820 | 714,699 | +228,073 | 0.02% | 6,303,604 |
| 2009-07-31 | 2009-07-29 | 7.493 | 486,626 | +7,007 | 0.01% | 3,646,128 |
| 2009-07-27 | 2009-07-23 | 7.707 | 479,619 | +351 | 0.01% | 3,696,302 |
| 2009-07-24 | 2009-07-22 | 7.664 | 479,268 | +6,306 | 0.01% | 3,673,077 |
| 2009-07-23 | 2009-07-21 | 7.507 | 472,962 | +2,452 | 0.01% | 3,550,498 |
| 2009-07-22 | 2009-07-20 | 7.507 | 470,510 | +30,830 | 0.01% | 3,532,091 |
| 2009-07-20 | 2009-07-16 | 6.979 | 439,680 | -350 | 0.01% | 3,068,477 |
| 2009-07-16 | 2009-07-14 | 6.765 | 440,030 | +20,670 | 0.01% | 2,976,720 |
| 2009-07-08 | 2009-07-06 | 6.950 | 419,360 | -4,204 | 0.01% | 2,914,696 |
| 2009-07-07 | 2009-07-03 | 6.893 | 423,564 | -1,401 | 0.01% | 2,919,735 |
| 2009-07-06 | 2009-07-02 | 6.679 | 424,965 | -2,102 | 0.01% | 2,838,418 |
| 2009-07-03 | 2009-06-30 | 6.879 | 427,067 | -77,076 | 0.01% | 2,937,787 |
| 2009-07-02 | 2009-06-29 | 7.136 | 504,143 | +75,324 | 0.01% | 3,597,502 |
| 2009-06-30 | 2009-06-26 | 7.264 | 428,819 | -24,524 | 0.01% | 3,115,079 |
| 2009-06-29 | 2009-06-25 | 7.022 | 453,343 | +28,027 | 0.01% | 3,183,240 |
| 2009-06-26 | 2009-06-24 | 6.893 | 425,316 | -8,058 | 0.01% | 2,931,812 |
| 2009-06-25 | 2009-06-23 | 6.636 | 433,374 | +8,409 | 0.01% | 2,876,028 |
| 2009-06-24 | 2009-06-22 | 7.022 | 424,965 | +1,751 | 0.01% | 2,983,978 |
| 2009-06-19 | 2009-06-17 | 7.350 | 423,214 | +2,803 | 0.01% | 3,110,603 |
| 2009-06-18 | 2009-06-16 | 7.036 | 420,411 | -1,051 | 0.01% | 2,958,001 |
| 2009-06-17 | 2009-06-15 | 7.378 | 421,462 | +21,021 | 0.01% | 3,109,756 |
| 2009-06-15 | 2009-06-11 | 7.666 | 400,441 | -42,041 | 0.01% | 3,069,654 |
| 2009-06-12 | 2009-06-10 | 7.289 | 442,482 | +29,119 | 0.01% | 3,225,216 |
| 2009-06-10 | 2009-06-08 | 7.014 | 413,363 | +2,760 | 0.01% | 2,899,160 |
| 2009-06-08 | 2009-06-04 | 6.854 | 410,603 | +8,281 | 0.01% | 2,814,353 |
| 2009-06-05 | 2009-06-03 | 6.999 | 402,322 | -6,900 | 0.01% | 2,815,893 |
| 2009-06-04 | 2009-06-02 | 6.869 | 409,222 | -96,958 | 0.01% | 2,810,817 |
| 2009-06-03 | 2009-06-01 | 7.072 | 506,180 | -3,450 | 0.01% | 3,579,481 |
| 2009-06-02 | 2009-05-29 | 6.927 | 509,630 | -7,936 | 0.01% | 3,530,028 |
| 2009-06-01 | 2009-05-27 | 6.709 | 517,566 | -8,971 | 0.01% | 3,472,498 |
| 2009-05-27 | 2009-05-25 | 6.651 | 526,537 | +11,731 | 0.01% | 3,502,167 |
| 2009-05-22 | 2009-05-20 | 6.231 | 514,806 | +4,141 | 0.01% | 3,207,800 |
| 2009-05-21 | 2009-05-19 | 6.390 | 510,665 | -186,324 | 0.01% | 3,263,397 |
| 2009-05-20 | 2009-05-18 | 5.854 | 696,989 | +68,318 | 0.02% | 4,080,398 |
| 2009-05-19 | 2009-05-15 | 5.391 | 628,671 | +40,026 | 0.01% | 3,388,922 |
| 2009-05-15 | 2009-05-13 | 5.028 | 588,645 | -41,406 | 0.01% | 2,959,908 |
| 2009-05-14 | 2009-05-12 | 4.753 | 630,051 | +6,901 | 0.01% | 2,994,641 |
| 2009-05-13 | 2009-05-11 | 4.782 | 623,150 | -211,857 | 0.01% | 2,979,901 |
| 2009-05-12 | 2009-05-08 | 5.043 | 835,007 | -15,872 | 0.02% | 4,210,800 |
| 2009-05-11 | 2009-05-07 | 5.057 | 850,879 | +4,140 | 0.02% | 4,303,170 |
| 2009-05-08 | 2009-05-06 | 5.014 | 846,739 | +16,218 | 0.02% | 4,245,422 |
| 2009-05-07 | 2009-05-05 | 4.724 | 830,521 | -4,141 | 0.02% | 3,923,408 |
| 2009-05-06 | 2009-05-04 | 4.333 | 834,662 | -1,380 | 0.02% | 3,616,405 |
| 2009-05-05 | 2009-04-30 | 3.985 | 836,042 | -690 | 0.02% | 3,331,624 |
| 2009-05-04 | 2009-04-29 | 3.898 | 836,732 | +207,026 | 0.02% | 3,261,624 |
| 2009-04-30 | 2009-04-28 | 3.753 | 629,706 | -2,070 | 0.01% | 2,363,376 |
| 2009-04-29 | 2009-04-27 | 3.927 | 631,776 | -345 | 0.01% | 2,481,005 |
| 2009-04-28 | 2009-04-24 | 4.188 | 632,121 | +2,070 | 0.01% | 2,647,240 |
| 2009-04-24 | 2009-04-22 | 4.028 | 630,051 | +1,380 | 0.01% | 2,538,141 |
| 2009-04-21 | 2009-04-17 | 4.289 | 628,671 | +2,071 | 0.01% | 2,696,562 |
| 2009-04-20 | 2009-04-16 | 4.507 | 626,600 | -300,189 | 0.01% | 2,823,879 |
| 2009-04-17 | 2009-04-15 | 4.623 | 926,789 | +2,070 | 0.02% | 4,284,171 |
| 2009-04-16 | 2009-04-14 | 4.376 | 924,719 | -69,353 | 0.02% | 4,046,802 |
| 2009-04-15 | 2009-04-09 | 4.202 | 994,072 | +8,281 | 0.02% | 4,177,448 |
| 2009-04-08 | 2009-04-06 | 4.318 | 985,791 | +6,901 | 0.02% | 4,256,929 |
| 2009-04-07 | 2009-04-03 | 4.391 | 978,890 | +62,108 | 0.02% | 4,298,053 |
| 2009-04-06 | 2009-04-02 | 4.072 | 916,782 | -16,218 | 0.02% | 3,733,083 |
| 2009-03-31 | 2009-03-27 | 3.956 | 933,000 | -88,331 | 0.02% | 3,690,962 |
| 2009-03-30 | 2009-03-26 | 4.028 | 1,021,331 | +103,513 | 0.02% | 4,114,400 |
| 2009-03-26 | 2009-03-24 | 3.855 | 917,818 | -69,008 | 0.02% | 3,537,801 |
| 2009-03-25 | 2009-03-23 | 3.942 | 986,826 | -138,018 | 0.02% | 3,889,598 |
| 2009-03-23 | 2009-03-19 | 3.536 | 1,124,844 | +69,009 | 0.03% | 3,977,199 |
| 2009-03-20 | 2009-03-18 | 3.434 | 1,055,835 | -69,009 | 0.02% | 3,626,099 |
| 2009-03-19 | 2009-03-17 | 3.333 | 1,124,844 | +266,374 | 0.03% | 3,748,999 |
| 2009-03-18 | 2009-03-16 | 3.449 | 858,470 | +103,513 | 0.02% | 2,960,720 |
| 2009-03-17 | 2009-03-13 | 3.260 | 754,957 | +9,661 | 0.02% | 2,461,501 |
| 2009-03-16 | 2009-03-12 | 3.231 | 745,296 | +103,514 | 0.02% | 2,408,402 |
| 2009-03-04 | 2009-03-02 | 3.116 | 641,782 | -13,802 | 0.01% | 1,999,499 |
| 2009-03-02 | 2009-02-26 | 3.391 | 655,584 | -13,802 | 0.01% | 2,223,000 |
| 2009-02-25 | 2009-02-23 | 3.623 | 669,386 | +13,802 | 0.02% | 2,425,001 |
| 2009-02-20 | 2009-02-18 | 3.710 | 655,584 | +138,018 | 0.01% | 2,432,000 |
| 2009-02-17 | 2009-02-13 | 3.942 | 517,566 | -34,505 | 0.01% | 2,039,999 |
| 2009-02-12 | 2009-02-10 | 3.999 | 552,071 | +27,604 | 0.01% | 2,208,001 |
| 2009-02-11 | 2009-02-09 | 3.913 | 524,467 | -1,380 | 0.01% | 2,051,999 |
| 2009-02-10 | 2009-02-06 | 3.884 | 525,847 | +6,900 | 0.01% | 2,042,158 |
| 2009-02-06 | 2009-02-04 | 3.681 | 518,947 | +2,416 | 0.01% | 1,910,082 |
| 2009-02-03 | 2009-01-30 | 3.739 | 516,531 | +6,901 | 0.01% | 1,931,129 |
| 2009-01-23 | 2009-01-21 | 3.652 | 509,630 | -1,726 | 0.01% | 1,861,019 |
| 2009-01-21 | 2009-01-19 | 3.811 | 511,356 | -207,026 | 0.01% | 1,948,832 |
| 2009-01-20 | 2009-01-16 | 3.782 | 718,382 | -82,811 | 0.02% | 2,717,010 |
| 2009-01-19 | 2009-01-15 | 3.855 | 801,193 | +13,802 | 0.02% | 3,088,261 |
| 2009-01-16 | 2009-01-14 | 3.971 | 787,391 | -207,026 | 0.02% | 3,126,340 |
| 2009-01-15 | 2009-01-13 | 3.695 | 994,417 | -8,281 | 0.02% | 3,674,548 |
| 2009-01-13 | 2009-01-09 | 4.028 | 1,002,698 | -6,901 | 0.02% | 4,039,338 |
| 2009-01-12 | 2009-01-08 | 3.956 | 1,009,599 | -23,463 | 0.02% | 3,993,988 |
| 2009-01-09 | 2009-01-07 | 4.304 | 1,033,062 | -82,811 | 0.02% | 4,446,088 |
| 2009-01-08 | 2009-01-06 | 4.565 | 1,115,873 | -21,393 | 0.03% | 5,093,550 |
| 2009-01-07 | 2009-01-05 | 4.550 | 1,137,266 | +453,388 | 0.03% | 5,174,721 |
| 2009-01-06 | 2009-01-02 | 4.173 | 683,878 | -8,281 | 0.02% | 2,854,081 |
| 2009-01-05 | 2008-12-31 | 3.681 | 692,159 | -6,210 | 0.02% | 2,547,621 |
| 2008-12-30 | 2008-12-24 | 3.623 | 698,369 | +4,140 | 0.02% | 2,529,998 |
| 2008-12-29 | 2008-12-22 | 3.739 | 694,229 | +8,281 | 0.02% | 2,595,480 |
| 2008-12-23 | 2008-12-19 | 4.130 | 685,948 | -27,258 | 0.02% | 2,832,900 |
| 2008-12-22 | 2008-12-18 | 4.130 | 713,206 | -44,856 | 0.02% | 2,945,473 |
| 2008-12-16 | 2008-12-12 | 3.188 | 758,062 | -34,505 | 0.02% | 2,416,700 |
| 2008-12-15 | 2008-12-11 | 3.463 | 792,567 | +103,514 | 0.02% | 2,744,916 |
| 2008-12-12 | 2008-12-10 | 3.333 | 689,053 | +41,405 | 0.02% | 2,296,549 |
| 2008-12-10 | 2008-12-08 | 3.217 | 647,648 | -13,802 | 0.01% | 2,083,470 |
| 2008-12-05 | 2008-12-03 | 2.753 | 661,450 | -6,901 | 0.01% | 1,821,151 |
| 2008-12-04 | 2008-12-02 | 2.594 | 668,351 | +6,211 | 0.02% | 1,733,616 |
| 2008-12-03 | 2008-12-01 | 2.753 | 662,140 | -345 | 0.01% | 1,823,050 |
| 2008-12-02 | 2008-11-28 | 2.623 | 662,485 | +345 | 0.01% | 1,737,600 |
| 2008-11-27 | 2008-11-25 | 2.536 | 662,140 | -6,901 | 0.01% | 1,679,125 |
| 2008-11-26 | 2008-11-24 | 2.463 | 669,041 | -69,009 | 0.02% | 1,648,151 |
| 2008-11-25 | 2008-11-21 | 2.536 | 738,050 | +6,901 | 0.02% | 1,871,626 |
| 2008-11-24 | 2008-11-20 | 2.449 | 731,149 | +69,009 | 0.02% | 1,790,556 |
| 2008-11-18 | 2008-11-14 | 2.971 | 662,140 | -13,802 | 0.01% | 1,966,975 |
| 2008-11-13 | 2008-11-11 | 2.942 | 675,942 | -151,819 | 0.02% | 1,988,386 |
| 2008-11-12 | 2008-11-10 | 2.869 | 827,761 | +109,724 | 0.02% | 2,375,010 |
| 2008-11-07 | 2008-11-05 | 2.565 | 718,037 | -13,802 | 0.02% | 1,841,685 |
| 2008-11-06 | 2008-11-04 | 2.391 | 731,839 | -345 | 0.02% | 1,749,826 |
| 2008-11-05 | 2008-11-03 | 2.391 | 732,184 | +27,259 | 0.02% | 1,750,650 |
| 2008-11-04 | 2008-10-31 | 2.246 | 704,925 | +207,026 | 0.02% | 1,583,324 |
| 2008-11-03 | 2008-10-30 | 2.101 | 497,899 | -13,802 | 0.01% | 1,046,175 |
| 2008-10-31 | 2008-10-29 | 1.927 | 511,701 | -147,679 | 0.01% | 986,196 |
| 2008-10-30 | 2008-10-28 | 1.739 | 659,380 | -14,491 | 0.01% | 1,146,601 |
| 2008-10-27 | 2008-10-23 | 2.290 | 673,871 | -345 | 0.02% | 1,542,869 |
| 2008-10-24 | 2008-10-22 | 2.217 | 674,216 | -2,761 | 0.02% | 1,494,809 |
| 2008-10-23 | 2008-10-21 | 2.319 | 676,977 | -8,971 | 0.02% | 1,569,601 |
| 2008-10-22 | 2008-10-20 | 2.478 | 685,948 | -1,725 | 0.02% | 1,699,740 |
| 2008-10-17 | 2008-10-15 | 2.681 | 687,673 | -690 | 0.02% | 1,843,525 |
| 2008-10-16 | 2008-10-14 | 3.087 | 688,363 | +44,856 | 0.02% | 2,124,674 |
| 2008-10-15 | 2008-10-13 | 3.130 | 643,507 | -14,492 | 0.01% | 2,014,199 |
| 2008-10-10 | 2008-10-08 | 3.449 | 657,999 | -1,035 | 0.01% | 2,269,329 |
| 2008-10-06 | 2008-10-02 | 4.246 | 659,034 | -10,352 | 0.01% | 2,798,148 |
| 2008-09-26 | 2008-09-24 | 3.884 | 669,386 | -345 | 0.02% | 2,599,601 |
| 2008-09-25 | 2008-09-23 | 3.869 | 669,731 | +345 | 0.02% | 2,591,236 |
| 2008-09-24 | 2008-09-22 | 4.202 | 669,386 | +30,019 | 0.02% | 2,813,001 |
| 2008-09-18 | 2008-09-16 | 3.985 | 639,367 | +13,802 | 0.01% | 2,547,875 |
| 2008-09-17 | 2008-09-12 | 4.623 | 625,565 | -1,035 | 0.01% | 2,891,734 |
| 2008-09-16 | 2008-09-11 | 4.854 | 626,600 | -13,802 | 0.01% | 3,041,799 |
| 2008-09-11 | 2008-09-09 | 5.463 | 640,402 | +9,661 | 0.01% | 3,498,560 |
| 2008-09-09 | 2008-09-05 | 5.651 | 630,741 | +3,796 | 0.01% | 3,564,601 |
| 2008-09-02 | 2008-08-29 | 6.376 | 626,945 | -345 | 0.01% | 3,997,398 |
| 2008-08-29 | 2008-08-27 | 6.362 | 627,290 | -690 | 0.01% | 3,990,508 |
| 2008-08-25 | 2008-08-20 | 6.419 | 627,980 | +3,105 | 0.01% | 4,031,297 |
| 2008-08-14 | 2008-08-12 | 6.550 | 624,875 | +3,450 | 0.01% | 4,092,859 |
| 2008-08-07 | 2008-08-04 | 7.593 | 621,425 | +1,381 | 0.01% | 4,718,623 |
| 2008-07-31 | 2008-07-29 | 7.811 | 620,044 | +69,008 | 0.01% | 4,842,911 |
| 2008-07-30 | 2008-07-28 | 7.984 | 551,036 | -37,954 | 0.01% | 4,399,738 |
| 2008-07-28 | 2008-07-24 | 7.666 | 588,990 | -346 | 0.01% | 4,515,011 |
| 2008-07-23 | 2008-07-21 | 7.419 | 589,336 | -7,245 | 0.01% | 4,372,484 |
| 2008-07-21 | 2008-07-17 | 6.883 | 596,581 | +2,070 | 0.01% | 4,106,372 |
| 2008-07-18 | 2008-07-16 | 6.999 | 594,511 | +69,009 | 0.01% | 4,161,044 |
| 2008-07-17 | 2008-07-15 | 7.289 | 525,502 | +6,901 | 0.01% | 3,830,342 |
| 2008-07-03 | 2008-06-30 | 8.231 | 518,601 | -2,071 | 0.01% | 4,268,516 |
| 2008-06-30 | 2008-06-26 | 8.579 | 520,672 | +690 | 0.01% | 4,466,642 |
| 2008-06-20 | 2008-06-18 | 8.695 | 519,982 | +6,901 | 0.01% | 4,521,003 |
| 2008-06-18 | 2008-06-16 | 8.738 | 513,081 | -1,380 | 0.01% | 4,483,307 |
| 2008-06-16 | 2008-06-12 | 8.463 | 514,461 | +10,351 | 0.01% | 4,353,721 |
| 2008-06-13 | 2008-06-11 | 8.651 | 504,110 | -4,830 | 0.01% | 4,361,088 |
| 2008-06-12 | 2008-06-10 | 8.506 | 508,940 | -172,522 | 0.01% | 4,329,123 |
| 2008-06-06 | 2008-06-04 | 9.629 | 681,462 | -3,451 | 0.02% | 6,561,527 |
| 2008-06-05 | 2008-06-03 | 9.614 | 684,913 | +179,266 | 0.02% | 6,584,562 |
| 2008-06-04 | 2008-06-02 | 9.852 | 505,647 | -6,720 | 0.01% | 4,981,549 |
| 2008-06-03 | 2008-05-30 | 8.870 | 512,367 | +13,439 | 0.01% | 4,544,503 |
| 2008-05-26 | 2008-05-22 | 9.286 | 498,928 | -53,084 | 0.01% | 4,633,204 |
| 2008-05-23 | 2008-05-21 | 9.346 | 552,012 | +2,016 | 0.01% | 5,159,019 |
| 2008-05-20 | 2008-05-16 | 8.855 | 549,996 | -336 | 0.01% | 4,870,073 |
| 2008-05-13 | 2008-05-08 | 8.840 | 550,332 | -10,751 | 0.01% | 4,864,858 |
| 2008-05-09 | 2008-05-07 | 8.736 | 561,083 | -104,826 | 0.01% | 4,901,446 |
| 2008-05-08 | 2008-05-06 | 9.108 | 665,909 | +1,680 | 0.02% | 6,064,923 |
| 2008-05-07 | 2008-05-05 | 9.123 | 664,229 | +336 | 0.02% | 6,059,507 |
| 2008-05-05 | 2008-04-30 | 9.271 | 663,893 | -672 | 0.02% | 6,155,242 |
| 2008-05-02 | 2008-04-29 | 9.286 | 664,565 | -85,338 | 0.02% | 6,171,362 |
| 2008-04-30 | 2008-04-28 | 8.944 | 749,903 | -6,048 | 0.02% | 6,707,158 |
| 2008-04-29 | 2008-04-25 | 9.078 | 755,951 | +6,048 | 0.02% | 6,862,502 |
| 2008-04-28 | 2008-04-24 | 9.152 | 749,903 | -225,106 | 0.02% | 6,863,398 |
| 2008-04-25 | 2008-04-23 | 8.676 | 975,009 | -6,719 | 0.02% | 8,459,334 |
| 2008-04-23 | 2008-04-21 | 8.155 | 981,728 | -6,720 | 0.02% | 8,006,279 |
| 2008-04-21 | 2008-04-17 | 7.917 | 988,448 | -2,016 | 0.02% | 7,825,722 |
| 2008-04-17 | 2008-04-15 | 7.962 | 990,464 | -6,719 | 0.02% | 7,885,903 |
| 2008-04-16 | 2008-04-14 | 7.917 | 997,183 | -7,056 | 0.02% | 7,894,879 |
| 2008-04-15 | 2008-04-11 | 8.200 | 1,004,239 | -20,494 | 0.02% | 8,234,698 |
| 2008-04-14 | 2008-04-10 | 8.274 | 1,024,733 | -25,871 | 0.02% | 8,478,997 |
| 2008-04-11 | 2008-04-09 | 8.304 | 1,050,604 | -5,375 | 0.02% | 8,724,333 |
| 2008-04-10 | 2008-04-08 | 8.498 | 1,055,979 | -57,117 | 0.02% | 8,973,262 |
| 2008-04-09 | 2008-04-07 | 8.587 | 1,113,096 | +129,688 | 0.03% | 9,558,009 |
| 2008-04-08 | 2008-04-03 | 8.036 | 983,408 | +60,476 | 0.02% | 7,902,900 |
| 2008-04-07 | 2008-04-02 | 7.709 | 922,932 | +6,720 | 0.02% | 7,114,730 |
| 2008-04-01 | 2008-03-28 | 7.858 | 916,212 | +6,719 | 0.02% | 7,199,277 |
| 2008-03-31 | 2008-03-27 | 7.873 | 909,493 | -13,439 | 0.02% | 7,160,016 |
| 2008-03-28 | 2008-03-26 | 7.843 | 922,932 | +345,722 | 0.02% | 7,238,345 |
| 2008-03-26 | 2008-03-20 | 6.682 | 577,210 | -6,720 | 0.01% | 3,856,907 |
| 2008-03-25 | 2008-03-19 | 6.295 | 583,930 | +6,720 | 0.01% | 3,675,870 |
| 2008-03-20 | 2008-03-18 | 6.533 | 577,210 | +6,719 | 0.01% | 3,771,007 |
| 2008-03-19 | 2008-03-17 | 7.084 | 570,491 | +105,161 | 0.01% | 4,041,241 |
| 2008-03-18 | 2008-03-14 | 7.992 | 465,330 | -672 | 0.01% | 3,718,727 |
| 2008-03-14 | 2008-03-12 | 7.902 | 466,002 | -672 | 0.01% | 3,682,488 |
| 2008-03-11 | 2008-03-07 | 8.349 | 466,674 | +13,439 | 0.01% | 3,896,148 |
| 2008-03-10 | 2008-03-06 | 8.840 | 453,235 | -8,063 | 0.01% | 4,006,534 |
| 2008-03-07 | 2008-03-05 | 8.617 | 461,298 | +6,720 | 0.01% | 3,974,835 |
| 2008-03-06 | 2008-03-04 | 8.929 | 454,578 | -6,720 | 0.01% | 4,058,996 |
| 2008-03-05 | 2008-03-03 | 8.855 | 461,298 | +6,384 | 0.01% | 4,084,675 |
| 2008-03-04 | 2008-02-29 | 9.167 | 454,914 | -6,720 | 0.01% | 4,170,316 |
| 2008-03-03 | 2008-02-28 | 9.063 | 461,634 | -6,720 | 0.01% | 4,183,830 |
| 2008-02-29 | 2008-02-27 | 8.989 | 468,354 | -336 | 0.01% | 4,209,884 |
| 2008-02-28 | 2008-02-26 | 8.855 | 468,690 | -6,719 | 0.01% | 4,150,129 |
| 2008-02-26 | 2008-02-22 | 8.989 | 475,409 | +6,384 | 0.01% | 4,273,299 |
| 2008-02-25 | 2008-02-21 | 9.450 | 469,025 | -17,471 | 0.01% | 4,432,295 |
| 2008-02-22 | 2008-02-20 | 9.554 | 486,496 | +16,799 | 0.01% | 4,648,077 |
| 2008-02-21 | 2008-02-19 | 9.018 | 469,697 | -13,440 | 0.01% | 4,235,936 |
| 2008-02-20 | 2008-02-18 | 8.512 | 483,137 | +2,016 | 0.01% | 4,112,684 |
| 2008-02-14 | 2008-02-12 | 7.664 | 481,121 | -2,688 | 0.01% | 3,687,402 |
| 2008-02-13 | 2008-02-11 | 7.917 | 483,809 | +6,720 | 0.01% | 3,830,404 |
| 2008-02-12 | 2008-02-06 | 8.096 | 477,089 | +6,384 | 0.01% | 3,862,400 |
| 2008-02-05 | 2008-02-01 | 7.709 | 470,705 | -336 | 0.01% | 3,628,587 |
| 2008-02-04 | 2008-01-31 | 7.783 | 471,041 | -67,196 | 0.01% | 3,666,227 |
| 2008-02-01 | 2008-01-30 | 8.111 | 538,237 | +68,204 | 0.01% | 4,365,450 |
| 2008-01-31 | 2008-01-29 | 8.736 | 470,033 | +6,719 | 0.01% | 4,106,061 |
| 2008-01-25 | 2008-01-23 | 8.989 | 463,314 | +6,720 | 0.01% | 4,164,581 |
| 2008-01-24 | 2008-01-22 | 8.512 | 456,594 | -336 | 0.01% | 3,886,737 |
| 2008-01-23 | 2008-01-21 | 10.239 | 456,930 | -2,016 | 0.01% | 4,678,397 |
| 2008-01-22 | 2008-01-18 | 11.013 | 458,946 | -6,720 | 0.01% | 5,054,198 |
| 2008-01-21 | 2008-01-17 | 11.102 | 465,666 | -7,055 | 0.01% | 5,169,783 |
| 2008-01-18 | 2008-01-16 | 11.042 | 472,721 | -3,024 | 0.01% | 5,219,967 |
| 2008-01-17 | 2008-01-15 | 11.414 | 475,745 | -336 | 0.01% | 5,430,359 |
| 2008-01-15 | 2008-01-11 | 12.054 | 476,081 | -1,008 | 0.01% | 5,738,850 |
| 2008-01-14 | 2008-01-10 | 12.010 | 477,089 | -336 | 0.01% | 5,729,700 |
| 2008-01-11 | 2008-01-09 | 11.295 | 477,425 | -6,720 | 0.01% | 5,392,696 |
| 2008-01-10 | 2008-01-08 | 10.715 | 484,145 | +5,376 | 0.01% | 5,187,605 |
| 2008-01-09 | 2008-01-07 | 11.087 | 478,769 | -672 | 0.01% | 5,308,127 |
| 2008-01-07 | 2008-01-03 | 11.786 | 479,441 | -6,719 | 0.01% | 5,650,922 |
| 2008-01-03 | 2007-12-31 | 10.864 | 486,160 | +4,367 | 0.01% | 5,281,546 |
| 2008-01-02 | 2007-12-27 | 11.578 | 481,793 | -4,367 | 0.01% | 5,578,264 |
| 2007-12-28 | 2007-12-24 | 12.159 | 486,160 | -26,879 | 0.01% | 5,910,990 |
| 2007-12-21 | 2007-12-19 | 12.456 | 513,039 | -7,055 | 0.01% | 6,390,500 |
| 2007-12-20 | 2007-12-18 | 12.441 | 520,094 | +7,055 | 0.01% | 6,470,638 |
| 2007-12-19 | 2007-12-17 | 12.754 | 513,039 | -1,680 | 0.01% | 6,543,200 |
| 2007-12-17 | 2007-12-13 | 13.022 | 514,719 | -671 | 0.01% | 6,702,506 |
| 2007-12-14 | 2007-12-12 | 13.617 | 515,390 | -3,360 | 0.01% | 7,018,044 |
| 2007-12-12 | 2007-12-10 | 13.706 | 518,750 | -1,008 | 0.01% | 7,110,117 |
| 2007-12-11 | 2007-12-07 | 13.974 | 519,758 | +6,047 | 0.01% | 7,263,162 |
| 2007-12-07 | 2007-12-05 | 14.108 | 513,711 | +336 | 0.01% | 7,247,466 |
| 2007-12-06 | 2007-12-04 | 14.093 | 513,375 | +672 | 0.01% | 7,235,086 |
| 2007-12-05 | 2007-12-03 | 14.034 | 512,703 | +4,704 | 0.01% | 7,195,095 |
| 2007-12-04 | 2007-11-30 | 14.197 | 507,999 | -22,510 | 0.01% | 7,212,241 |
| 2007-12-03 | 2007-11-29 | 13.260 | 530,509 | -9,744 | 0.01% | 7,034,439 |
| 2007-11-29 | 2007-11-27 | 12.382 | 540,253 | -1,008 | 0.01% | 6,689,282 |
| 2007-11-27 | 2007-11-23 | 12.426 | 541,261 | -13,439 | 0.01% | 6,725,928 |
| 2007-11-26 | 2007-11-22 | 12.903 | 554,700 | -4,032 | 0.01% | 7,157,086 |
| 2007-11-23 | 2007-11-21 | 13.453 | 558,732 | -13,775 | 0.01% | 7,516,765 |
| 2007-11-22 | 2007-11-20 | 14.019 | 572,507 | -672 | 0.01% | 8,025,843 |
| 2007-11-21 | 2007-11-19 | 14.093 | 573,179 | -7,391 | 0.01% | 8,077,914 |
| 2007-11-20 | 2007-11-16 | 14.108 | 580,570 | +5,375 | 0.01% | 8,190,717 |
| 2007-11-19 | 2007-11-15 | 14.331 | 575,195 | -8,735 | 0.01% | 8,243,286 |
| 2007-11-16 | 2007-11-14 | 14.584 | 583,930 | -1,008 | 0.01% | 8,516,200 |
| 2007-11-15 | 2007-11-13 | 14.495 | 584,938 | -5,376 | 0.01% | 8,478,671 |
| 2007-11-14 | 2007-11-12 | 14.748 | 590,314 | +336 | 0.01% | 8,705,941 |
| 2007-11-13 | 2007-11-09 | 15.477 | 589,978 | +10,080 | 0.01% | 9,131,206 |
| 2007-11-12 | 2007-11-08 | 15.477 | 579,898 | +33,262 | 0.01% | 8,975,196 |
| 2007-11-09 | 2007-11-07 | 15.834 | 546,636 | +31,917 | 0.01% | 8,655,633 |
| 2007-11-08 | 2007-11-06 | 15.566 | 514,719 | -335 | 0.01% | 8,012,368 |
| 2007-11-07 | 2007-11-05 | 15.120 | 515,054 | -672 | 0.01% | 7,787,633 |
| 2007-11-06 | 2007-11-02 | 15.447 | 515,726 | -7,056 | 0.01% | 7,966,643 |
| 2007-11-05 | 2007-11-01 | 15.686 | 522,782 | -672 | 0.01% | 8,200,120 |
| 2007-11-02 | 2007-10-31 | 15.596 | 523,454 | +11,087 | 0.01% | 8,163,921 |
| 2007-11-01 | 2007-10-30 | 15.894 | 512,367 | -11,423 | 0.01% | 8,143,505 |
| 2007-10-31 | 2007-10-29 | 16.162 | 523,790 | -319,515 | 0.01% | 8,465,371 |
| 2007-10-30 | 2007-10-26 | 16.281 | 843,305 | +321,867 | 0.02% | 13,729,698 |
| 2007-10-29 | 2007-10-25 | 15.447 | 521,438 | -1,008 | 0.01% | 8,054,879 |
| 2007-10-26 | 2007-10-24 | 15.596 | 522,446 | -24,862 | 0.01% | 8,148,200 |
| 2007-10-25 | 2007-10-23 | 16.162 | 547,308 | +2,687 | 0.01% | 8,845,464 |
| 2007-10-24 | 2007-10-22 | 16.043 | 544,621 | -6,047 | 0.01% | 8,737,197 |
| 2007-10-23 | 2007-10-18 | 16.757 | 550,668 | +36,621 | 0.01% | 9,227,567 |
| 2007-10-22 | 2007-10-17 | 17.263 | 514,047 | -15,455 | 0.01% | 8,874,008 |
| 2007-10-18 | 2007-10-16 | 17.650 | 529,502 | -11,087 | 0.01% | 9,345,688 |
| 2007-10-17 | 2007-10-15 | 18.126 | 540,589 | +4,032 | 0.01% | 9,798,813 |
| 2007-10-16 | 2007-10-12 | 18.364 | 536,557 | +336 | 0.01% | 9,853,488 |
| 2007-10-15 | 2007-10-11 | 18.662 | 536,221 | -8,400 | 0.01% | 10,006,918 |
| 2007-10-12 | 2007-10-10 | 18.543 | 544,621 | -2,687 | 0.01% | 10,098,838 |
| 2007-10-11 | 2007-10-09 | 18.751 | 547,308 | -127,336 | 0.01% | 10,262,693 |
| 2007-10-10 | 2007-10-08 | 18.721 | 674,644 | +9,407 | 0.02% | 12,630,318 |
| 2007-10-09 | 2007-10-05 | 19.227 | 665,237 | -2,016 | 0.02% | 12,790,805 |
| 2007-10-08 | 2007-10-04 | 18.960 | 667,253 | -2,015 | 0.02% | 12,650,828 |
| 2007-10-05 | 2007-10-03 | 19.049 | 669,268 | -43,006 | 0.02% | 12,748,791 |
| 2007-10-04 | 2007-10-02 | 18.662 | 712,274 | +18,815 | 0.02% | 13,292,406 |
| 2007-10-03 | 2007-09-28 | 18.335 | 693,459 | +11,087 | 0.02% | 12,714,242 |
| 2007-10-02 | 2007-09-27 | 18.632 | 682,372 | +3,696 | 0.02% | 12,714,067 |
| 2007-09-28 | 2007-09-25 | 18.751 | 678,676 | -7,727 | 0.02% | 12,726,003 |
| 2007-09-27 | 2007-09-24 | 18.930 | 686,403 | -40,990 | 0.02% | 12,993,474 |
| 2007-09-25 | 2007-09-21 | 19.079 | 727,393 | -29,902 | 0.02% | 13,877,656 |
| 2007-09-24 | 2007-09-20 | 18.870 | 757,295 | -29,566 | 0.02% | 14,290,365 |
| 2007-09-21 | 2007-09-19 | 19.108 | 786,861 | -82,314 | 0.02% | 15,035,644 |
| 2007-09-20 | 2007-09-18 | 19.079 | 869,175 | -12,096 | 0.02% | 16,582,661 |
| 2007-09-19 | 2007-09-17 | 19.287 | 881,271 | +13,439 | 0.02% | 16,997,046 |
| 2007-09-18 | 2007-09-14 | 18.930 | 867,832 | -41,661 | 0.02% | 16,427,889 |
| 2007-09-17 | 2007-09-13 | 19.019 | 909,493 | -10,079 | 0.02% | 17,297,733 |
| 2007-09-14 | 2007-09-12 | 19.198 | 919,572 | +5,039 | 0.02% | 17,653,647 |
| 2007-09-13 | 2007-09-11 | 19.227 | 914,533 | -2,351 | 0.02% | 17,584,130 |
| 2007-09-12 | 2007-09-10 | 19.227 | 916,884 | +13,103 | 0.02% | 17,629,333 |
| 2007-09-11 | 2007-09-07 | 19.436 | 903,781 | -11,087 | 0.02% | 17,565,696 |
| 2007-09-10 | 2007-09-06 | 19.495 | 914,868 | -3,696 | 0.02% | 17,835,641 |
| 2007-09-07 | 2007-09-05 | 19.376 | 918,564 | -27,886 | 0.02% | 17,798,335 |
| 2007-09-06 | 2007-09-04 | 19.168 | 946,450 | +53,756 | 0.02% | 18,141,472 |
| 2007-09-05 | 2007-09-03 | 18.245 | 892,694 | -10,079 | 0.02% | 16,287,411 |
| 2007-09-04 | 2007-08-31 | 18.126 | 902,773 | +21,838 | 0.02% | 16,363,825 |
| 2007-09-03 | 2007-08-30 | 18.126 | 880,935 | -62,156 | 0.02% | 15,967,986 |
| 2007-08-31 | 2007-08-29 | 18.245 | 943,091 | -11,423 | 0.02% | 17,206,917 |
| 2007-08-30 | 2007-08-28 | 18.632 | 954,514 | +33,598 | 0.02% | 17,784,662 |
| 2007-08-29 | 2007-08-27 | 19.198 | 920,916 | -49,389 | 0.02% | 17,679,448 |
| 2007-08-28 | 2007-08-24 | 18.454 | 970,305 | -13,439 | 0.02% | 17,905,602 |
| 2007-08-27 | 2007-08-23 | 18.602 | 983,744 | +49,725 | 0.02% | 18,300,000 |
| 2007-08-24 | 2007-08-22 | 18.037 | 934,019 | -4,032 | 0.02% | 16,846,796 |
| 2007-08-23 | 2007-08-21 | 18.067 | 938,051 | +4,032 | 0.02% | 16,947,441 |
| 2007-08-22 | 2007-08-20 | 18.305 | 934,019 | -52,077 | 0.02% | 17,096,996 |
| 2007-08-20 | 2007-08-16 | 18.989 | 986,096 | +672 | 0.02% | 18,725,303 |
| 2007-08-17 | 2007-08-15 | 18.989 | 985,424 | +3,696 | 0.02% | 18,712,542 |
| 2007-08-16 | 2007-08-14 | 19.317 | 981,728 | +12,431 | 0.02% | 18,963,777 |
| 2007-08-15 | 2007-08-13 | 19.108 | 969,297 | +2,352 | 0.02% | 18,521,701 |
| 2007-08-14 | 2007-08-10 | 19.108 | 966,945 | +2,688 | 0.02% | 18,476,758 |
| 2007-08-13 | 2007-08-09 | 19.585 | 964,257 | -3,024 | 0.02% | 18,884,595 |
| 2007-08-10 | 2007-08-08 | 19.317 | 967,281 | +95,754 | 0.02% | 18,684,709 |
| 2007-08-09 | 2007-08-07 | 18.573 | 871,527 | -6,048 | 0.02% | 16,186,554 |
| 2007-08-08 | 2007-08-06 | 19.079 | 877,575 | -672 | 0.02% | 16,742,922 |
| 2007-08-07 | 2007-08-03 | 19.823 | 878,247 | -847,001 | 0.02% | 17,409,243 |
| 2007-08-06 | 2007-08-02 | 20.031 | 1,725,248 | -65,180 | 0.04% | 34,558,555 |
| 2007-08-03 | 2007-08-01 | 20.745 | 1,790,428 | -224,097 | 0.04% | 37,143,140 |
| 2007-08-02 | 2007-07-31 | 21.638 | 2,014,525 | -32,254 | 0.05% | 43,590,921 |
| 2007-08-01 | 2007-07-30 | 21.370 | 2,046,779 | +141,447 | 0.05% | 43,740,563 |
| 2007-07-31 | 2007-07-27 | 20.031 | 1,905,332 | +20,831 | 0.04% | 38,165,829 |
| 2007-07-30 | 2007-07-26 | 19.733 | 1,884,501 | -116,921 | 0.04% | 37,187,662 |
| 2007-07-27 | 2007-07-25 | 19.108 | 2,001,422 | -75,931 | 0.05% | 38,243,944 |
| 2007-07-26 | 2007-07-24 | 18.335 | 2,077,353 | +136,407 | 0.05% | 38,087,283 |
| 2007-07-25 | 2007-07-23 | 17.531 | 1,940,946 | +662,213 | 0.04% | 34,026,535 |
| 2007-07-24 | 2007-07-20 | 16.608 | 1,278,733 | +7,728 | 0.03% | 21,237,483 |
| 2007-07-23 | 2007-07-19 | 16.489 | 1,271,005 | +277,518 | 0.03% | 20,957,815 |
| 2007-07-20 | 2007-07-18 | 15.805 | 993,487 | +214,690 | 0.02% | 15,701,664 |
| 2007-07-19 | 2007-07-17 | 15.864 | 778,797 | -11,760 | 0.02% | 12,354,935 |
| 2007-07-18 | 2007-07-16 | 15.388 | 790,557 | 0.02% | 12,165,017 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy