History of CCASS shareholding
Participant: GUOTAI JUNAN SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.159 | 2,950,500 | +0 | 0.57% | 469,130 |
| 2025-10-13 | 2025-10-09 | 0.159 | 2,950,500 | +0 | 0.57% | 469,130 |
| 2025-10-10 | 2025-10-08 | 0.159 | 2,950,500 | +0 | 0.57% | 469,130 |
| 2025-10-09 | 2025-10-06 | 0.164 | 2,950,500 | +0 | 0.57% | 483,882 |
| 2025-10-08 | 2025-10-03 | 0.164 | 2,950,500 | +0 | 0.57% | 483,882 |
| 2025-10-06 | 2025-10-02 | 0.165 | 2,950,500 | +0 | 0.57% | 486,832 |
| 2025-10-03 | 2025-09-30 | 0.165 | 2,950,500 | +0 | 0.57% | 486,832 |
| 2025-10-02 | 2025-09-29 | 0.165 | 2,950,500 | +0 | 0.57% | 486,832 |
| 2025-09-30 | 2025-09-26 | 0.165 | 2,950,500 | +0 | 0.57% | 486,832 |
| 2025-09-29 | 2025-09-25 | 0.175 | 2,950,500 | +0 | 0.57% | 516,337 |
| 2025-09-26 | 2025-09-24 | 0.168 | 2,950,500 | +0 | 0.57% | 495,684 |
| 2025-09-25 | 2025-09-23 | 0.168 | 2,950,500 | +0 | 0.57% | 495,684 |
| 2025-09-24 | 2025-09-22 | 0.168 | 2,950,500 | +0 | 0.57% | 495,684 |
| 2025-09-23 | 2025-09-19 | 0.200 | 2,950,500 | +0 | 0.57% | 590,100 |
| 2025-09-22 | 2025-09-18 | 0.200 | 2,950,500 | +0 | 0.57% | 590,100 |
| 2025-09-19 | 2025-09-17 | 0.190 | 2,950,500 | +0 | 0.57% | 560,595 |
| 2025-09-18 | 2025-09-16 | 0.179 | 2,950,500 | +0 | 0.57% | 528,140 |
| 2025-09-17 | 2025-09-15 | 0.162 | 2,950,500 | +0 | 0.57% | 477,981 |
| 2025-09-16 | 2025-09-12 | 0.162 | 2,950,500 | +0 | 0.57% | 477,981 |
| 2025-09-15 | 2025-09-11 | 0.162 | 2,950,500 | +0 | 0.57% | 477,981 |
| 2025-09-12 | 2025-09-10 | 0.180 | 2,950,500 | +0 | 0.57% | 531,090 |
| 2025-09-11 | 2025-09-09 | 0.148 | 2,950,500 | +0 | 0.57% | 436,674 |
| 2025-09-10 | 2025-09-08 | 0.148 | 2,950,500 | +0 | 0.57% | 436,674 |
| 2025-09-09 | 2025-09-05 | 0.147 | 2,950,500 | +0 | 0.57% | 433,724 |
| 2025-09-08 | 2025-09-04 | 0.146 | 2,950,500 | +0 | 0.57% | 430,773 |
| 2025-09-05 | 2025-09-03 | 0.146 | 2,950,500 | +0 | 0.57% | 430,773 |
| 2025-09-04 | 2025-09-02 | 0.146 | 2,950,500 | +0 | 0.57% | 430,773 |
| 2025-09-03 | 2025-09-01 | 0.151 | 2,950,500 | +0 | 0.57% | 445,526 |
| 2025-09-02 | 2025-08-29 | 0.151 | 2,950,500 | +0 | 0.57% | 445,526 |
| 2025-09-01 | 2025-08-28 | 0.151 | 2,950,500 | +0 | 0.57% | 445,526 |
| 2025-08-29 | 2025-08-27 | 0.143 | 2,950,500 | +0 | 0.57% | 421,921 |
| 2025-08-28 | 2025-08-26 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-08-27 | 2025-08-25 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-08-26 | 2025-08-22 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-08-25 | 2025-08-21 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-08-22 | 2025-08-20 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-08-21 | 2025-08-19 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-08-20 | 2025-08-18 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-08-19 | 2025-08-15 | 0.136 | 2,950,500 | +0 | 0.57% | 401,268 |
| 2025-08-18 | 2025-08-14 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-08-15 | 2025-08-13 | 0.134 | 2,950,500 | +0 | 0.57% | 395,367 |
| 2025-08-14 | 2025-08-12 | 0.134 | 2,950,500 | +0 | 0.57% | 395,367 |
| 2025-08-13 | 2025-08-11 | 0.134 | 2,950,500 | +0 | 0.57% | 395,367 |
| 2025-08-12 | 2025-08-08 | 0.134 | 2,950,500 | +0 | 0.57% | 395,367 |
| 2025-08-11 | 2025-08-07 | 0.134 | 2,950,500 | +0 | 0.57% | 395,367 |
| 2025-08-08 | 2025-08-06 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-08-07 | 2025-08-05 | 0.134 | 2,950,500 | +0 | 0.57% | 395,367 |
| 2025-08-06 | 2025-08-04 | 0.134 | 2,950,500 | +0 | 0.57% | 395,367 |
| 2025-08-05 | 2025-08-01 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-08-04 | 2025-07-31 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-08-01 | 2025-07-30 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-07-31 | 2025-07-29 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-07-30 | 2025-07-28 | 0.144 | 2,950,500 | +0 | 0.57% | 424,872 |
| 2025-07-29 | 2025-07-25 | 0.144 | 2,950,500 | +0 | 0.57% | 424,872 |
| 2025-07-28 | 2025-07-24 | 0.144 | 2,950,500 | +0 | 0.57% | 424,872 |
| 2025-07-25 | 2025-07-23 | 0.136 | 2,950,500 | +0 | 0.57% | 401,268 |
| 2025-07-24 | 2025-07-22 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-07-23 | 2025-07-21 | 0.132 | 2,950,500 | +0 | 0.57% | 389,466 |
| 2025-07-22 | 2025-07-18 | 0.132 | 2,950,500 | +0 | 0.57% | 389,466 |
| 2025-07-21 | 2025-07-17 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-07-18 | 2025-07-16 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-07-17 | 2025-07-15 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-07-16 | 2025-07-14 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-07-15 | 2025-07-11 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-07-14 | 2025-07-10 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-07-11 | 2025-07-09 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-07-10 | 2025-07-08 | 0.135 | 2,950,500 | +0 | 0.57% | 398,318 |
| 2025-07-09 | 2025-07-07 | 0.160 | 2,950,500 | +0 | 0.57% | 472,080 |
| 2025-07-08 | 2025-07-04 | 0.160 | 2,950,500 | +0 | 0.57% | 472,080 |
| 2025-07-07 | 2025-07-03 | 0.160 | 2,950,500 | +0 | 0.57% | 472,080 |
| 2025-07-04 | 2025-07-02 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-07-03 | 2025-06-30 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-07-02 | 2025-06-27 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-06-30 | 2025-06-26 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-06-27 | 2025-06-25 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-06-26 | 2025-06-24 | 0.132 | 2,950,500 | +0 | 0.57% | 389,466 |
| 2025-06-25 | 2025-06-23 | 0.132 | 2,950,500 | +0 | 0.57% | 389,466 |
| 2025-06-24 | 2025-06-20 | 0.132 | 2,950,500 | +0 | 0.57% | 389,466 |
| 2025-06-23 | 2025-06-19 | 0.132 | 2,950,500 | +0 | 0.57% | 389,466 |
| 2025-06-20 | 2025-06-18 | 0.132 | 2,950,500 | +0 | 0.57% | 389,466 |
| 2025-06-19 | 2025-06-17 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-06-18 | 2025-06-16 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-06-17 | 2025-06-13 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-16 | 2025-06-12 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-13 | 2025-06-11 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-12 | 2025-06-10 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-11 | 2025-06-09 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-10 | 2025-06-06 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-09 | 2025-06-05 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-06 | 2025-06-04 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-05 | 2025-06-03 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-04 | 2025-06-02 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-03 | 2025-05-30 | 0.140 | 2,950,500 | +0 | 0.57% | 413,070 |
| 2025-06-02 | 2025-05-29 | 0.151 | 2,950,500 | +0 | 0.57% | 445,526 |
| 2025-05-30 | 2025-05-28 | 0.189 | 2,950,500 | +0 | 0.57% | 557,644 |
| 2025-05-29 | 2025-05-27 | 0.189 | 2,950,500 | +0 | 0.57% | 557,644 |
| 2025-05-28 | 2025-05-26 | 0.189 | 2,950,500 | +0 | 0.57% | 557,644 |
| 2025-05-27 | 2025-05-23 | 0.189 | 2,950,500 | +0 | 0.57% | 557,644 |
| 2025-05-26 | 2025-05-22 | 0.190 | 2,950,500 | +0 | 0.57% | 560,595 |
| 2025-05-23 | 2025-05-21 | 0.190 | 2,950,500 | +0 | 0.57% | 560,595 |
| 2025-05-22 | 2025-05-20 | 0.190 | 2,950,500 | +0 | 0.57% | 560,595 |
| 2025-05-21 | 2025-05-19 | 0.190 | 2,950,500 | +0 | 0.57% | 560,595 |
| 2025-05-20 | 2025-05-16 | 0.197 | 2,950,500 | +0 | 0.57% | 581,248 |
| 2025-05-19 | 2025-05-15 | 0.197 | 2,950,500 | +0 | 0.57% | 581,248 |
| 2025-05-16 | 2025-05-14 | 0.197 | 2,950,500 | +0 | 0.57% | 581,248 |
| 2025-05-15 | 2025-05-13 | 0.198 | 2,950,500 | +0 | 0.57% | 584,199 |
| 2025-05-14 | 2025-05-12 | 0.170 | 2,950,500 | +0 | 0.57% | 501,585 |
| 2025-05-13 | 2025-05-09 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-05-12 | 2025-05-08 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-05-09 | 2025-05-07 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-05-08 | 2025-05-06 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-05-07 | 2025-05-02 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-05-06 | 2025-04-30 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-05-02 | 2025-04-29 | 0.150 | 2,950,500 | +0 | 0.57% | 442,575 |
| 2025-04-30 | 2025-04-28 | 0.148 | 2,950,500 | +0 | 0.57% | 436,674 |
| 2025-04-29 | 2025-04-25 | 0.148 | 2,950,500 | +0 | 0.57% | 436,674 |
| 2025-04-28 | 2025-04-24 | 0.148 | 2,950,500 | +0 | 0.57% | 436,674 |
| 2025-04-25 | 2025-04-23 | 0.148 | 2,950,500 | +0 | 0.57% | 436,674 |
| 2025-04-24 | 2025-04-22 | 0.148 | 2,950,500 | +0 | 0.57% | 436,674 |
| 2025-04-23 | 2025-04-17 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-22 | 2025-04-16 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-17 | 2025-04-15 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-16 | 2025-04-14 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-15 | 2025-04-11 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-14 | 2025-04-10 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-11 | 2025-04-09 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-10 | 2025-04-08 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-09 | 2025-04-07 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-08 | 2025-04-03 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-04-07 | 2025-04-02 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-04-03 | 2025-04-01 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-04-02 | 2025-03-31 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-04-01 | 2025-03-28 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-03-31 | 2025-03-27 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-03-28 | 2025-03-26 | 0.133 | 2,950,500 | +0 | 0.57% | 392,416 |
| 2025-03-27 | 2025-03-25 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-03-26 | 2025-03-24 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-03-25 | 2025-03-21 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-03-24 | 2025-03-20 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-03-21 | 2025-03-19 | 0.130 | 2,950,500 | +0 | 0.57% | 383,565 |
| 2025-03-20 | 2025-03-18 | 0.130 | 2,950,500 | -360,000 | 0.57% | 383,565 |
| 2024-12-23 | 2024-12-19 | 0.171 | 3,310,500 | -804,000 | 0.64% | 566,096 |
| 2023-03-22 | 2023-03-20 | 0.320 | 4,114,500 | +750 | 0.80% | 1,316,640 |
| 2022-12-29 | 2022-12-23 | 0.340 | 4,113,750 | -3,000 | 0.80% | 1,398,675 |
| 2022-05-30 | 2022-05-26 | 0.520 | 4,116,750 | +750 | 0.80% | 2,140,710 |
| 2022-03-18 | 2022-03-16 | 0.360 | 4,116,000 | +750 | 0.80% | 1,481,760 |
| 2022-02-09 | 2022-02-07 | 0.380 | 4,115,250 | -750 | 0.80% | 1,563,795 |
| 2022-02-07 | 2022-01-31 | 0.400 | 4,116,000 | +750 | 0.80% | 1,646,400 |
| 2020-11-24 | 2020-11-20 | 0.460 | 4,115,250 | -3,750 | 0.80% | 1,893,015 |
| 2020-11-19 | 2020-11-17 | 0.500 | 4,119,000 | +2,250 | 0.80% | 2,059,500 |
| 2020-11-18 | 2020-11-16 | 0.480 | 4,116,750 | +1,500 | 0.80% | 1,976,040 |
| 2020-01-02 | 2019-12-27 | 0.620 | 4,115,250 | +750 | 0.80% | 2,551,455 |
| 2019-09-09 | 2019-09-05 | 0.860 | 4,114,500 | +750 | 0.80% | 3,538,470 |
| 2019-08-01 | 2019-07-30 | 0.960 | 4,113,750 | -750 | 0.80% | 3,949,200 |
| 2019-03-15 | 2019-03-13 | 1.360 | 4,114,500 | +1,500 | 0.80% | 5,595,720 |
| 2019-03-11 | 2019-03-07 | 1.300 | 4,113,000 | -750 | 0.80% | 5,346,900 |
| 2018-08-08 | 2018-08-06 | 1.920 | 4,113,750 | -1,500 | 0.80% | 7,898,400 |
| 2018-07-24 | 2018-07-20 | 1.880 | 4,115,250 | -15,000 | 0.80% | 7,736,670 |
| 2018-07-23 | 2018-07-19 | 1.780 | 4,130,250 | -15,000 | 0.80% | 7,351,845 |
| 2018-07-09 | 2018-07-05 | 1.900 | 4,145,250 | -22,500 | 0.81% | 7,875,975 |
| 2018-07-04 | 2018-06-29 | 2.180 | 4,167,750 | +7,500 | 0.81% | 9,085,695 |
| 2018-06-14 | 2018-06-12 | 2.280 | 4,160,250 | -110,250 | 0.81% | 9,485,370 |
| 2018-06-07 | 2018-06-05 | 2.500 | 4,270,500 | -30,000 | 0.83% | 10,676,250 |
| 2018-06-06 | 2018-06-04 | 2.420 | 4,300,500 | -7,500 | 0.84% | 10,407,210 |
| 2018-05-28 | 2018-05-24 | 2.680 | 4,308,000 | +84,000 | 0.84% | 11,545,440 |
| 2018-05-25 | 2018-05-23 | 2.540 | 4,224,000 | +73,500 | 0.82% | 10,728,960 |
| 2018-05-24 | 2018-05-21 | 2.400 | 4,150,500 | +34,500 | 0.81% | 9,961,200 |
| 2018-05-23 | 2018-05-18 | 2.060 | 4,116,000 | -51,000 | 0.80% | 8,478,960 |
| 2018-05-18 | 2018-05-16 | 2.180 | 4,167,000 | -15,000 | 0.81% | 9,084,060 |
| 2018-05-17 | 2018-05-15 | 2.260 | 4,182,000 | +54,750 | 0.81% | 9,451,320 |
| 2018-05-16 | 2018-05-14 | 1.860 | 4,127,250 | +6,000 | 0.80% | 7,676,685 |
| 2018-05-03 | 2018-04-30 | 1.720 | 4,121,250 | +1,500 | 0.80% | 7,088,550 |
| 2018-05-02 | 2018-04-27 | 1.800 | 4,119,750 | +4,500 | 0.80% | 7,415,550 |
| 2018-04-23 | 2018-04-19 | 1.660 | 4,115,250 | -14,250 | 0.80% | 6,831,315 |
| 2017-11-07 | 2017-11-03 | 1.880 | 4,129,500 | -12,000 | 0.80% | 7,763,460 |
| 2017-09-21 | 2017-09-19 | 1.920 | 4,141,500 | +14,250 | 0.80% | 7,951,680 |
| 2017-09-14 | 2017-09-12 | 1.980 | 4,127,250 | -19,500 | 0.80% | 8,171,955 |
| 2017-09-08 | 2017-09-06 | 1.820 | 4,146,750 | -24,750 | 0.81% | 7,547,085 |
| 2017-08-25 | 2017-08-22 | 2.120 | 4,171,500 | +2,250 | 0.81% | 8,843,580 |
| 2017-08-01 | 2017-07-28 | 1.860 | 4,169,250 | -63,000 | 0.81% | 7,754,805 |
| 2017-07-04 | 2017-06-30 | 2.120 | 4,232,250 | +37,500 | 0.82% | 8,972,370 |
| 2017-06-28 | 2017-06-26 | 2.080 | 4,194,750 | +3,750 | 0.82% | 8,725,080 |
| 2017-05-11 | 2017-05-09 | 2.680 | 4,191,000 | +1,500 | 0.81% | 11,231,880 |
| 2017-05-10 | 2017-05-08 | 2.840 | 4,189,500 | -1,500 | 0.81% | 11,898,180 |
| 2017-05-08 | 2017-05-04 | 2.740 | 4,191,000 | +49,500 | 0.81% | 11,483,340 |
| 2017-03-29 | 2017-03-27 | 3.040 | 4,141,500 | -3,750 | 0.80% | 12,590,160 |
| 2017-03-28 | 2017-03-24 | 3.040 | 4,145,250 | -100,500 | 0.81% | 12,601,560 |
| 2017-03-27 | 2017-03-23 | 3.080 | 4,245,750 | -105,000 | 0.82% | 13,076,910 |
| 2017-03-23 | 2017-03-21 | 2.840 | 4,350,750 | -15,750 | 0.85% | 12,356,130 |
| 2017-03-08 | 2017-03-06 | 2.780 | 4,366,500 | +19,500 | 0.85% | 12,138,870 |
| 2017-02-14 | 2017-02-10 | 2.940 | 4,347,000 | +139,500 | 0.84% | 12,780,180 |
| 2017-02-10 | 2017-02-08 | 2.960 | 4,207,500 | +33,750 | 0.82% | 12,454,200 |
| 2017-02-08 | 2017-02-06 | 2.860 | 4,173,750 | -750 | 0.81% | 11,936,925 |
| 2017-02-06 | 2017-02-02 | 2.960 | 4,174,500 | +189,000 | 0.81% | 12,356,520 |
| 2016-12-21 | 2016-12-19 | 3.520 | 3,985,500 | +136,500 | 0.77% | 14,028,960 |
| 2016-12-05 | 2016-12-01 | 3.380 | 3,849,000 | +301,500 | 0.75% | 13,009,620 |
| 2016-11-29 | 2016-11-25 | 3.480 | 3,547,500 | +48,750 | 0.69% | 12,345,300 |
| 2016-11-14 | 2016-11-10 | 3.400 | 3,498,750 | +209,250 | 0.68% | 11,895,750 |
| 2016-11-08 | 2016-11-04 | 3.180 | 3,289,500 | +22,500 | 0.64% | 10,460,610 |
| 2016-10-26 | 2016-10-24 | 3.540 | 3,267,000 | +84,000 | 0.63% | 11,565,180 |
| 2016-10-13 | 2016-10-11 | 3.120 | 3,183,000 | -555,750 | 0.62% | 9,930,960 |
| 2016-10-11 | 2016-10-06 | 2.700 | 3,738,750 | -7,500 | 0.73% | 10,094,625 |
| 2016-10-07 | 2016-10-05 | 2.420 | 3,746,250 | +4,500 | 0.73% | 9,065,925 |
| 2016-08-05 | 2016-08-03 | 2.340 | 3,741,750 | +3,000 | 0.73% | 8,755,695 |
| 2016-07-29 | 2016-07-27 | 2.860 | 3,738,750 | -2,250 | 0.73% | 10,692,825 |
| 2016-07-28 | 2016-07-26 | 2.760 | 3,741,000 | +2,250 | 0.73% | 10,325,160 |
| 2016-06-29 | 2016-06-27 | 2.780 | 3,738,750 | -4,500 | 0.73% | 10,393,725 |
| 2016-06-28 | 2016-06-24 | 2.680 | 3,743,250 | -43,500 | 0.73% | 10,031,910 |
| 2016-06-23 | 2016-06-21 | 2.920 | 3,786,750 | +45,000 | 0.74% | 11,057,310 |
| 2016-06-16 | 2016-06-14 | 3.140 | 3,741,750 | -6,000 | 0.73% | 11,749,095 |
| 2016-06-14 | 2016-06-10 | 3.000 | 3,747,750 | -18,000 | 0.73% | 11,243,250 |
| 2016-06-10 | 2016-06-07 | 3.180 | 3,765,750 | -15,750 | 0.73% | 11,975,085 |
| 2016-06-08 | 2016-06-06 | 3.520 | 3,781,500 | +21,000 | 0.73% | 13,310,880 |
| 2016-06-07 | 2016-06-03 | 2.720 | 3,760,500 | +4,500 | 0.73% | 10,228,560 |
| 2016-05-27 | 2016-05-25 | 2.800 | 3,756,000 | -12,000 | 1.97% | 10,516,800 |
| 2016-05-26 | 2016-05-24 | 2.820 | 3,768,000 | +75,000 | 1.98% | 10,625,760 |
| 2016-05-25 | 2016-05-23 | 2.760 | 3,693,000 | +6,000 | 1.94% | 10,192,680 |
| 2016-05-20 | 2016-05-18 | 2.880 | 3,687,000 | -3,000 | 1.94% | 10,618,560 |
| 2016-05-19 | 2016-05-17 | 2.940 | 3,690,000 | +63,000 | 1.94% | 10,848,600 |
| 2016-05-18 | 2016-05-16 | 2.860 | 3,627,000 | +4,500 | 1.90% | 10,373,220 |
| 2016-05-17 | 2016-05-13 | 2.960 | 3,622,500 | +75,000 | 1.90% | 10,722,600 |
| 2016-05-16 | 2016-05-12 | 2.980 | 3,547,500 | +30,000 | 1.86% | 10,571,550 |
| 2016-05-13 | 2016-05-11 | 3.000 | 3,517,500 | +112,500 | 1.85% | 10,552,500 |
| 2016-05-12 | 2016-05-10 | 3.100 | 3,405,000 | +75,000 | 1.79% | 10,555,500 |
| 2016-05-11 | 2016-05-09 | 2.940 | 3,330,000 | +75,000 | 1.75% | 9,790,200 |
| 2016-05-09 | 2016-05-05 | 3.100 | 3,255,000 | +50,250 | 1.71% | 10,090,500 |
| 2016-05-06 | 2016-05-04 | 3.060 | 3,204,750 | -18,000 | 1.68% | 9,806,535 |
| 2016-03-22 | 2016-03-18 | 4.380 | 3,222,750 | +28,500 | 1.69% | 14,115,645 |
| 2016-03-04 | 2016-03-02 | 4.100 | 3,194,250 | +24,750 | 1.68% | 13,096,425 |
| 2016-02-29 | 2016-02-25 | 3.700 | 3,169,500 | +750 | 1.66% | 11,727,150 |
| 2016-01-08 | 2016-01-06 | 4.260 | 3,168,750 | -57,750 | 1.66% | 13,498,875 |
| 2016-01-07 | 2016-01-05 | 4.340 | 3,226,500 | -77,250 | 1.69% | 14,003,010 |
| 2015-12-28 | 2015-12-22 | 4.640 | 3,303,750 | -3,750 | 1.73% | 15,329,400 |
| 2015-12-23 | 2015-12-21 | 4.980 | 3,307,500 | -13,500 | 1.74% | 16,471,350 |
| 2015-12-22 | 2015-12-18 | 5.100 | 3,321,000 | +15,750 | 1.74% | 16,937,100 |
| 2015-12-21 | 2015-12-17 | 5.600 | 3,305,250 | -7,500 | 1.74% | 18,509,400 |
| 2015-12-18 | 2015-12-16 | 5.000 | 3,312,750 | +750 | 1.74% | 16,563,750 |
| 2015-12-17 | 2015-12-15 | 4.780 | 3,312,000 | +750 | 1.74% | 15,831,360 |
| 2015-12-15 | 2015-12-11 | 3.560 | 3,311,250 | -30,000 | 1.74% | 11,788,050 |
| 2015-12-14 | 2015-12-10 | 4.000 | 3,341,250 | +15,000 | 1.75% | 13,365,000 |
| 2015-12-11 | 2015-12-09 | 4.020 | 3,326,250 | +14,250 | 1.75% | 13,371,525 |
| 2015-12-10 | 2015-12-08 | 3.500 | 3,312,000 | +4,500 | 1.74% | 11,592,000 |
| 2015-12-07 | 2015-12-03 | 3.260 | 3,307,500 | -11,250 | 1.77% | 10,782,450 |
| 2015-09-29 | 2015-09-24 | 3.160 | 3,318,750 | -1,500 | 2.06% | 10,487,250 |
| 2015-09-25 | 2015-09-23 | 3.460 | 3,320,250 | +38,250 | 2.06% | 11,488,065 |
| 2015-09-08 | 2015-09-04 | 2.440 | 3,282,000 | -69,750 | 2.03% | 8,008,080 |
| 2015-09-02 | 2015-08-31 | 2.700 | 3,351,750 | +1,500 | 2.08% | 9,049,725 |
| 2015-08-31 | 2015-08-27 | 2.660 | 3,350,250 | -14,250 | 2.08% | 8,911,665 |
| 2015-08-27 | 2015-08-25 | 2.580 | 3,364,500 | -23,250 | 2.08% | 8,680,410 |
| 2015-08-26 | 2015-08-24 | 2.680 | 3,387,750 | +27,000 | 2.10% | 9,079,170 |
| 2015-08-25 | 2015-08-21 | 2.900 | 3,360,750 | +10,500 | 2.08% | 9,746,175 |
| 2015-08-18 | 2015-08-14 | 3.340 | 3,350,250 | -15,000 | 2.08% | 11,189,835 |
| 2015-08-12 | 2015-08-10 | 3.160 | 3,365,250 | -9,000 | 2.08% | 10,634,190 |
| 2015-08-07 | 2015-08-05 | 3.200 | 3,374,250 | -15,000 | 2.09% | 10,797,600 |
| 2015-08-05 | 2015-08-03 | 2.980 | 3,389,250 | +30,000 | 2.10% | 10,099,965 |
| 2015-08-04 | 2015-07-31 | 3.120 | 3,359,250 | -144,000 | 2.08% | 10,480,860 |
| 2015-07-31 | 2015-07-29 | 3.340 | 3,503,250 | +7,500 | 2.17% | 11,700,855 |
| 2015-07-29 | 2015-07-27 | 3.480 | 3,495,750 | +132,000 | 2.17% | 12,165,210 |
| 2015-07-28 | 2015-07-24 | 3.700 | 3,363,750 | +42,750 | 2.08% | 12,445,875 |
| 2015-07-27 | 2015-07-23 | 3.780 | 3,321,000 | +102,750 | 2.06% | 12,553,380 |
| 2015-07-24 | 2015-07-22 | 3.880 | 3,218,250 | -69,000 | 1.99% | 12,486,810 |
| 2015-07-23 | 2015-07-21 | 3.500 | 3,287,250 | +49,500 | 2.04% | 11,505,375 |
| 2015-07-22 | 2015-07-20 | 3.400 | 3,237,750 | +19,500 | 2.01% | 11,008,350 |
| 2015-07-14 | 2015-07-10 | 3.200 | 3,218,250 | +95,250 | 1.99% | 10,298,400 |
| 2015-07-13 | 2015-07-09 | 2.800 | 3,123,000 | +12,000 | 1.93% | 8,744,400 |
| 2015-07-09 | 2015-07-07 | 2.480 | 3,111,000 | -3,750 | 1.93% | 7,715,280 |
| 2015-07-07 | 2015-07-03 | 4.000 | 3,114,750 | -7,500 | 1.93% | 12,459,000 |
| 2015-07-02 | 2015-06-29 | 5.000 | 3,122,250 | -11,250 | 1.93% | 15,611,250 |
| 2015-06-29 | 2015-06-25 | 5.200 | 3,133,500 | -1,500 | 1.94% | 16,294,200 |
| 2015-06-26 | 2015-06-24 | 5.300 | 3,135,000 | +50,250 | 1.94% | 16,615,500 |
| 2015-06-25 | 2015-06-23 | 4.660 | 3,084,750 | +36,000 | 1.91% | 14,374,935 |
| 2015-06-23 | 2015-06-19 | 5.300 | 3,048,750 | -2,250 | 1.89% | 16,158,375 |
| 2015-06-19 | 2015-06-17 | 5.700 | 3,051,000 | -7,500 | 1.89% | 17,390,700 |
| 2015-06-18 | 2015-06-16 | 5.700 | 3,058,500 | -2,250 | 1.89% | 17,433,450 |
| 2015-06-16 | 2015-06-12 | 6.200 | 3,060,750 | -25,500 | 1.90% | 18,976,650 |
| 2015-06-15 | 2015-06-11 | 6.100 | 3,086,250 | -19,500 | 1.91% | 18,826,125 |
| 2015-06-12 | 2015-06-10 | 6.800 | 3,105,750 | +10,500 | 1.92% | 21,119,100 |
| 2015-06-11 | 2015-06-09 | 7.100 | 3,095,250 | +7,500 | 1.92% | 21,976,275 |
| 2015-06-10 | 2015-06-08 | 7.300 | 3,087,750 | -78,750 | 1.91% | 22,540,575 |
| 2015-06-09 | 2015-06-05 | 4.840 | 3,166,500 | +4,500 | 1.96% | 15,325,860 |
| 2015-06-08 | 2015-06-04 | 5.000 | 3,162,000 | +5,250 | 1.96% | 15,810,000 |
| 2015-06-01 | 2015-05-28 | 3.480 | 3,156,750 | -19,500 | 1.96% | 10,985,490 |
| 2015-05-28 | 2015-05-26 | 2.820 | 3,176,250 | -30,000 | 1.97% | 8,957,025 |
| 2015-05-26 | 2015-05-21 | 3.000 | 3,206,250 | +30,000 | 1.99% | 9,618,750 |
| 2015-05-21 | 2015-05-19 | 3.060 | 3,176,250 | -7,500 | 1.97% | 9,719,325 |
| 2015-05-18 | 2015-05-14 | 2.820 | 3,183,750 | -10,500 | 1.97% | 8,978,175 |
| 2015-05-15 | 2015-05-13 | 2.760 | 3,194,250 | +1,500 | 1.98% | 8,816,130 |
| 2015-05-14 | 2015-05-12 | 2.820 | 3,192,750 | -24,000 | 1.98% | 9,003,555 |
| 2015-05-07 | 2015-05-05 | 2.980 | 3,216,750 | +9,750 | 1.99% | 9,585,915 |
| 2015-04-30 | 2015-04-28 | 2.980 | 3,207,000 | -4,500 | 1.99% | 9,556,860 |
| 2015-04-29 | 2015-04-27 | 3.080 | 3,211,500 | -30,750 | 1.99% | 9,891,420 |
| 2015-04-24 | 2015-04-22 | 2.300 | 3,242,250 | +20,250 | 2.01% | 7,457,175 |
| 2015-04-20 | 2015-04-16 | 2.360 | 3,222,000 | +15,000 | 2.00% | 7,603,920 |
| 2015-04-17 | 2015-04-15 | 2.180 | 3,207,000 | -10,500 | 1.99% | 6,991,260 |
| 2015-04-10 | 2015-04-08 | 2.060 | 3,217,500 | +10,500 | 1.99% | 6,628,050 |
| 2014-12-11 | 2014-12-09 | 2.160 | 3,207,000 | +9,000 | 1.99% | 6,927,120 |
| 2014-12-05 | 2014-12-03 | 2.400 | 3,198,000 | +750 | 1.98% | 7,675,200 |
| 2014-12-02 | 2014-11-28 | 2.240 | 3,197,250 | -6,000 | 1.98% | 7,161,840 |
| 2014-11-28 | 2014-11-26 | 2.480 | 3,203,250 | -6,000 | 1.98% | 7,944,060 |
| 2014-11-27 | 2014-11-25 | 2.560 | 3,209,250 | +16,500 | 1.99% | 8,215,680 |
| 2014-11-26 | 2014-11-24 | 2.320 | 3,192,750 | -1,500 | 1.98% | 7,407,180 |
| 2014-11-25 | 2014-11-21 | 2.120 | 3,194,250 | -65,250 | 1.98% | 6,771,810 |
| 2014-11-24 | 2014-11-20 | 2.000 | 3,259,500 | -4,500 | 2.02% | 6,519,000 |
| 2014-11-21 | 2014-11-19 | 2.080 | 3,264,000 | -5,250 | 2.02% | 6,789,120 |
| 2014-11-20 | 2014-11-18 | 2.080 | 3,269,250 | +27,000 | 2.03% | 6,800,040 |
| 2014-11-19 | 2014-11-17 | 2.040 | 3,242,250 | +3,000 | 2.01% | 6,614,190 |
| 2014-10-27 | 2014-10-23 | 1.640 | 3,239,250 | -7,500 | 2.01% | 5,312,370 |
| 2014-09-29 | 2014-09-25 | 1.920 | 3,246,750 | +1,500 | 2.01% | 6,233,760 |
| 2014-08-21 | 2014-08-19 | 1.900 | 3,245,250 | -750 | 2.01% | 6,165,975 |
| 2014-08-13 | 2014-08-11 | 1.880 | 3,246,000 | -7,500 | 2.01% | 6,102,480 |
| 2014-07-17 | 2014-07-15 | 2.000 | 3,253,500 | +7,500 | 2.02% | 6,507,000 |
| 2014-07-14 | 2014-07-10 | 2.060 | 3,246,000 | +2,250 | 2.01% | 6,686,760 |
| 2014-07-10 | 2014-07-08 | 2.000 | 3,243,750 | -154,500 | 2.01% | 6,487,500 |
| 2014-06-17 | 2014-06-13 | 2.000 | 3,398,250 | +15,000 | 2.11% | 6,796,500 |
| 2014-06-16 | 2014-06-12 | 2.060 | 3,383,250 | +51,750 | 2.10% | 6,969,495 |
| 2014-06-11 | 2014-06-09 | 2.000 | 3,331,500 | +60,000 | 2.06% | 6,663,000 |
| 2014-06-09 | 2014-06-05 | 2.060 | 3,271,500 | +60,000 | 2.03% | 6,739,290 |
| 2014-06-05 | 2014-06-03 | 2.120 | 3,211,500 | +10,500 | 1.99% | 6,808,380 |
| 2014-06-03 | 2014-05-29 | 2.020 | 3,201,000 | +2,250 | 1.98% | 6,466,020 |
| 2014-05-30 | 2014-05-28 | 2.100 | 3,198,750 | +35,250 | 1.98% | 6,717,375 |
| 2014-05-29 | 2014-05-27 | 2.000 | 3,163,500 | +6,000 | 1.96% | 6,327,000 |
| 2014-05-28 | 2014-05-26 | 2.060 | 3,157,500 | +60,000 | 1.96% | 6,504,450 |
| 2014-05-27 | 2014-05-23 | 2.000 | 3,097,500 | +30,750 | 1.92% | 6,195,000 |
| 2014-05-23 | 2014-05-21 | 2.100 | 3,066,750 | +18,000 | 1.90% | 6,440,175 |
| 2014-05-20 | 2014-05-16 | 2.000 | 3,048,750 | +6,000 | 1.89% | 6,097,500 |
| 2014-05-19 | 2014-05-15 | 2.060 | 3,042,750 | +4,500 | 1.88% | 6,268,065 |
| 2014-05-16 | 2014-05-14 | 2.040 | 3,038,250 | +2,250 | 1.88% | 6,198,030 |
| 2014-05-14 | 2014-05-12 | 2.060 | 3,036,000 | +54,000 | 1.88% | 6,254,160 |
| 2014-04-30 | 2014-04-28 | 2.040 | 2,982,000 | +28,500 | 1.85% | 6,083,280 |
| 2014-04-29 | 2014-04-25 | 2.040 | 2,953,500 | +42,000 | 1.83% | 6,025,140 |
| 2014-04-24 | 2014-04-22 | 2.120 | 2,911,500 | +4,500 | 1.80% | 6,172,380 |
| 2014-04-23 | 2014-04-17 | 2.120 | 2,907,000 | +22,500 | 1.80% | 6,162,840 |
| 2014-04-22 | 2014-04-16 | 2.220 | 2,884,500 | +7,500 | 1.79% | 6,403,590 |
| 2014-04-16 | 2014-04-14 | 2.140 | 2,877,000 | +27,750 | 1.78% | 6,156,780 |
| 2014-04-15 | 2014-04-11 | 2.200 | 2,849,250 | +30,000 | 1.76% | 6,268,350 |
| 2014-04-14 | 2014-04-10 | 2.340 | 2,819,250 | -9,000 | 1.75% | 6,597,045 |
| 2014-04-11 | 2014-04-09 | 2.200 | 2,828,250 | +9,000 | 1.75% | 6,222,150 |
| 2014-04-10 | 2014-04-08 | 2.300 | 2,819,250 | -10,500 | 1.75% | 6,484,275 |
| 2014-04-02 | 2014-03-31 | 2.160 | 2,829,750 | +75,750 | 1.75% | 6,112,260 |
| 2014-03-31 | 2014-03-27 | 2.040 | 2,754,000 | +78,750 | 1.71% | 5,618,160 |
| 2014-03-06 | 2014-03-04 | 2.220 | 2,675,250 | -4,500 | 1.66% | 5,939,055 |
| 2014-03-04 | 2014-02-28 | 2.260 | 2,679,750 | +7,500 | 1.66% | 6,056,235 |
| 2014-03-03 | 2014-02-27 | 2.400 | 2,672,250 | +5,250 | 1.66% | 6,413,400 |
| 2013-12-27 | 2013-12-20 | 2.620 | 2,667,000 | -10,500 | 1.65% | 6,987,540 |
| 2013-12-05 | 2013-12-03 | 2.640 | 2,677,500 | -4,500 | 1.66% | 7,068,600 |
| 2013-12-03 | 2013-11-29 | 2.700 | 2,682,000 | +7,500 | 1.66% | 7,241,400 |
| 2013-11-15 | 2013-11-13 | 2.820 | 2,674,500 | -9,000 | 1.66% | 7,542,090 |
| 2013-11-08 | 2013-11-06 | 2.780 | 2,683,500 | +7,500 | 1.66% | 7,460,130 |
| 2013-09-12 | 2013-09-10 | 2.780 | 2,676,000 | +3,000 | 1.66% | 7,439,280 |
| 2013-09-09 | 2013-09-05 | 2.760 | 2,673,000 | +13,500 | 1.66% | 7,377,480 |
| 2013-09-02 | 2013-08-29 | 2.860 | 2,659,500 | -6,000 | 1.65% | 7,606,170 |
| 2013-08-29 | 2013-08-27 | 2.900 | 2,665,500 | +6,000 | 1.65% | 7,729,950 |
| 2013-08-20 | 2013-08-16 | 3.000 | 2,659,500 | -42,750 | 1.65% | 7,978,500 |
| 2013-07-15 | 2013-07-11 | 2.800 | 2,702,250 | -20,250 | 1.67% | 7,566,300 |
| 2013-06-05 | 2013-06-03 | 3.220 | 2,722,500 | -11,250 | 1.69% | 8,766,450 |
| 2013-05-23 | 2013-05-21 | 4.000 | 2,733,750 | +14,250 | 1.69% | 10,935,000 |
| 2013-04-10 | 2013-04-08 | 2.900 | 2,719,500 | -4,500 | 1.68% | 7,886,550 |
| 2013-01-25 | 2013-01-23 | 4.460 | 2,724,000 | -5,250 | 1.69% | 12,149,040 |
| 2013-01-18 | 2013-01-16 | 4.700 | 2,729,250 | -2,250 | 1.69% | 12,827,475 |
| 2013-01-16 | 2013-01-14 | 3.220 | 2,731,500 | +7,500 | 1.69% | 8,795,430 |
| 2012-09-20 | 2012-09-18 | 3.600 | 2,724,000 | -2,250 | 1.69% | 9,806,400 |
| 2012-08-08 | 2012-08-06 | 4.200 | 2,726,250 | +7,500 | 1.69% | 11,450,250 |
| 2012-08-01 | 2012-07-30 | 4.400 | 2,718,750 | +7,500 | 1.68% | 11,962,500 |
| 2012-07-18 | 2012-07-16 | 4.760 | 2,711,250 | +750 | 1.68% | 12,905,550 |
| 2012-06-14 | 2012-06-12 | 5.400 | 2,710,500 | +7,500 | 1.68% | 14,636,700 |
| 2012-06-07 | 2012-06-05 | 5.400 | 2,703,000 | +9,000 | 1.67% | 14,596,200 |
| 2012-05-31 | 2012-05-29 | 5.700 | 2,694,000 | +5,250 | 1.86% | 15,355,800 |
| 2012-05-28 | 2012-05-24 | 5.400 | 2,688,750 | +10,500 | 1.85% | 14,519,250 |
| 2012-05-08 | 2012-05-04 | 5.700 | 2,678,250 | +9,750 | 1.91% | 15,266,025 |
| 2012-04-03 | 2012-03-30 | 5.400 | 2,668,500 | +1,500 | 1.90% | 14,409,900 |
| 2012-03-29 | 2012-03-27 | 5.700 | 2,667,000 | +750 | 1.90% | 15,201,900 |
| 2012-03-28 | 2012-03-26 | 5.900 | 2,666,250 | +750 | 1.90% | 15,730,875 |
| 2012-02-21 | 2012-02-17 | 5.200 | 2,665,500 | +7,500 | 1.90% | 13,860,600 |
| 2012-02-14 | 2012-02-10 | 6.200 | 2,658,000 | +750 | 1.90% | 16,479,600 |
| 2012-02-03 | 2012-02-01 | 6.800 | 2,657,250 | -8,250 | 1.90% | 18,069,300 |
| 2012-02-01 | 2012-01-30 | 6.500 | 2,665,500 | +7,500 | 1.90% | 17,325,750 |
| 2012-01-12 | 2012-01-10 | 5.600 | 2,658,000 | +2,250 | 1.90% | 14,884,800 |
| 2012-01-09 | 2012-01-05 | 5.000 | 2,655,750 | +25,500 | 1.89% | 13,278,750 |
| 2012-01-06 | 2012-01-04 | 4.960 | 2,630,250 | -8,250 | 1.88% | 13,046,040 |
| 2011-12-30 | 2011-12-28 | 4.400 | 2,638,500 | +1,500 | 1.88% | 11,609,400 |
| 2011-12-20 | 2011-12-16 | 4.460 | 2,637,000 | -19,500 | 1.88% | 11,761,020 |
| 2011-12-13 | 2011-12-09 | 3.820 | 2,656,500 | +4,500 | 1.90% | 10,147,830 |
| 2011-12-05 | 2011-12-01 | 3.840 | 2,652,000 | +10,500 | 1.89% | 10,183,680 |
| 2011-11-23 | 2011-11-21 | 3.060 | 2,641,500 | +4,500 | 1.88% | 8,082,990 |
| 2011-11-21 | 2011-11-17 | 3.480 | 2,637,000 | +7,500 | 1.88% | 9,176,760 |
| 2011-11-18 | 2011-11-16 | 3.520 | 2,629,500 | +6,000 | 1.88% | 9,255,840 |
| 2011-11-17 | 2011-11-15 | 3.620 | 2,623,500 | +6,000 | 1.87% | 9,497,070 |
| 2011-11-16 | 2011-11-14 | 3.600 | 2,617,500 | +6,000 | 1.87% | 9,423,000 |
| 2011-11-15 | 2011-11-11 | 3.700 | 2,611,500 | +7,500 | 1.86% | 9,662,550 |
| 2011-11-14 | 2011-11-10 | 3.640 | 2,604,000 | +2,250 | 1.86% | 9,478,560 |
| 2011-11-11 | 2011-11-09 | 3.680 | 2,601,750 | +13,500 | 1.86% | 9,574,440 |
| 2011-11-10 | 2011-11-08 | 3.800 | 2,588,250 | +34,500 | 1.85% | 9,835,350 |
| 2011-11-09 | 2011-11-07 | 4.000 | 2,553,750 | +42,000 | 1.82% | 10,215,000 |
| 2011-10-26 | 2011-10-24 | 4.680 | 2,511,750 | +21,750 | 1.79% | 11,754,990 |
| 2011-10-25 | 2011-10-21 | 4.780 | 2,490,000 | +2,250 | 1.78% | 11,902,200 |
| 2011-09-16 | 2011-09-14 | 5.000 | 2,487,750 | -6,000 | 1.77% | 12,438,750 |
| 2011-09-02 | 2011-08-31 | 5.500 | 2,493,750 | -105,000 | 1.78% | 13,715,625 |
| 2011-08-22 | 2011-08-18 | 5.700 | 2,598,750 | -150,000 | 1.85% | 14,812,875 |
| 2011-08-02 | 2011-07-29 | 6.800 | 2,748,750 | -9,750 | 1.96% | 18,691,500 |
| 2011-06-17 | 2011-06-15 | 7.700 | 2,758,500 | -15,000 | 2.33% | 21,240,450 |
| 2011-05-19 | 2011-05-17 | 7.800 | 2,773,500 | -12,750 | 2.47% | 21,633,300 |
| 2011-05-16 | 2011-05-12 | 8.000 | 2,786,250 | +7,500 | 2.48% | 22,290,000 |
| 2011-05-13 | 2011-05-11 | 7.900 | 2,778,750 | +16,500 | 2.47% | 21,952,125 |
| 2011-05-12 | 2011-05-09 | 7.500 | 2,762,250 | +22,500 | 2.46% | 20,716,875 |
| 2011-05-11 | 2011-05-06 | 7.500 | 2,739,750 | +5,250 | 2.44% | 20,548,125 |
| 2011-05-06 | 2011-05-04 | 7.000 | 2,734,500 | +22,500 | 2.43% | 19,141,500 |
| 2011-05-05 | 2011-05-03 | 7.100 | 2,712,000 | +39,000 | 2.41% | 19,255,200 |
| 2011-04-28 | 2011-04-26 | 7.100 | 2,673,000 | +22,500 | 2.38% | 18,978,300 |
| 2011-04-21 | 2011-04-19 | 7.200 | 2,650,500 | +27,750 | 2.36% | 19,083,600 |
| 2011-04-15 | 2011-04-13 | 7.900 | 2,622,750 | -14,250 | 2.33% | 20,719,725 |
| 2011-04-12 | 2011-04-08 | 7.500 | 2,637,000 | +3,000 | 2.35% | 19,777,500 |
| 2011-04-11 | 2011-04-07 | 7.600 | 2,634,000 | +1,500 | 2.34% | 20,018,400 |
| 2011-04-08 | 2011-04-06 | 7.100 | 2,632,500 | -1,500 | 2.34% | 18,690,750 |
| 2011-03-17 | 2011-03-15 | 6.900 | 2,634,000 | +3,000 | 2.34% | 18,174,600 |
| 2011-03-16 | 2011-03-14 | 7.500 | 2,631,000 | -8,250 | 2.34% | 19,732,500 |
| 2011-03-07 | 2011-03-03 | 7.700 | 2,639,250 | -67,500 | 2.35% | 20,322,225 |
| 2011-03-04 | 2011-03-02 | 7.600 | 2,706,750 | -13,500 | 2.41% | 20,571,300 |
| 2011-02-23 | 2011-02-21 | 8.000 | 2,720,250 | +2,250 | 2.42% | 21,762,000 |
| 2011-02-16 | 2011-02-14 | 7.600 | 2,718,000 | +6,750 | 2.42% | 20,656,800 |
| 2011-02-15 | 2011-02-11 | 7.600 | 2,711,250 | -9,750 | 2.41% | 20,605,500 |
| 2011-02-14 | 2011-02-10 | 7.200 | 2,721,000 | +9,750 | 2.42% | 19,591,200 |
| 2011-02-08 | 2011-02-02 | 7.900 | 2,711,250 | -121,500 | 2.41% | 21,418,875 |
| 2011-02-07 | 2011-01-31 | 8.000 | 2,832,750 | +1,500 | 2.52% | 22,662,000 |
| 2011-01-28 | 2011-01-26 | 8.000 | 2,831,250 | +5,250 | 2.52% | 22,650,000 |
| 2011-01-18 | 2011-01-14 | 8.100 | 2,826,000 | +4,500 | 2.51% | 22,890,600 |
| 2011-01-13 | 2011-01-11 | 8.400 | 2,821,500 | +12,750 | 2.51% | 23,700,600 |
| 2011-01-10 | 2011-01-06 | 8.100 | 2,808,750 | +11,250 | 2.50% | 22,750,875 |
| 2011-01-06 | 2011-01-04 | 8.500 | 2,797,500 | +11,250 | 2.49% | 23,778,750 |
| 2010-12-03 | 2010-12-01 | 8.300 | 2,786,250 | +4,500 | 2.48% | 23,125,875 |
| 2010-12-02 | 2010-11-30 | 7.800 | 2,781,750 | -3,000 | 2.48% | 21,697,650 |
| 2010-11-29 | 2010-11-25 | 8.600 | 2,784,750 | -5,250 | 2.48% | 23,948,850 |
| 2010-11-26 | 2010-11-24 | 8.500 | 2,790,000 | +9,000 | 2.48% | 23,715,000 |
| 2010-11-22 | 2010-11-18 | 8.900 | 2,781,000 | +3,750 | 2.47% | 24,750,900 |
| 2010-11-18 | 2010-11-16 | 8.800 | 2,777,250 | -2,250 | 2.47% | 24,439,800 |
| 2010-11-17 | 2010-11-15 | 8.800 | 2,779,500 | -15,000 | 2.47% | 24,459,600 |
| 2010-11-15 | 2010-11-11 | 8.700 | 2,794,500 | -75,000 | 2.49% | 24,312,150 |
| 2010-11-11 | 2010-11-09 | 8.800 | 2,869,500 | -30,000 | 2.55% | 25,251,600 |
| 2010-11-10 | 2010-11-08 | 8.800 | 2,899,500 | -10,500 | 2.58% | 25,515,600 |
| 2010-11-09 | 2010-11-05 | 8.800 | 2,910,000 | -750 | 2.59% | 25,608,000 |
| 2010-11-08 | 2010-11-04 | 8.900 | 2,910,750 | +77,250 | 2.59% | 25,905,675 |
| 2010-11-05 | 2010-11-03 | 8.800 | 2,833,500 | +14,250 | 2.52% | 24,934,800 |
| 2010-11-04 | 2010-11-02 | 9.500 | 2,819,250 | +8,250 | 2.51% | 26,782,875 |
| 2010-11-03 | 2010-11-01 | 9.800 | 2,811,000 | -3,000 | 2.50% | 27,547,800 |
| 2010-11-01 | 2010-10-28 | 9.400 | 2,814,000 | +3,000 | 2.50% | 26,451,600 |
| 2010-10-29 | 2010-10-27 | 9.500 | 2,811,000 | -9,000 | 2.50% | 26,704,500 |
| 2010-10-28 | 2010-10-26 | 9.700 | 2,820,000 | -15,000 | 2.51% | 27,354,000 |
| 2010-10-26 | 2010-10-22 | 9.000 | 2,835,000 | -15,000 | 2.52% | 25,515,000 |
| 2010-10-25 | 2010-10-21 | 9.000 | 2,850,000 | +46,500 | 2.54% | 25,650,000 |
| 2010-10-20 | 2010-10-18 | 8.500 | 2,803,500 | +13,500 | 2.49% | 23,829,750 |
| 2010-10-18 | 2010-10-14 | 8.700 | 2,790,000 | +47,250 | 2.48% | 24,273,000 |
| 2010-10-15 | 2010-10-13 | 8.800 | 2,742,750 | +64,500 | 2.44% | 24,136,200 |
| 2010-10-14 | 2010-10-12 | 8.900 | 2,678,250 | +90,750 | 2.38% | 23,836,425 |
| 2010-09-30 | 2010-09-28 | 8.800 | 2,587,500 | +104,250 | 2.30% | 22,770,000 |
| 2010-09-29 | 2010-09-27 | 9.200 | 2,483,250 | +234,000 | 2.21% | 22,845,900 |
| 2010-09-27 | 2010-09-22 | 9.500 | 2,249,250 | +60,000 | 2.00% | 21,367,875 |
| 2010-09-22 | 2010-09-20 | 9.300 | 2,189,250 | +60,750 | 1.95% | 20,360,025 |
| 2010-09-20 | 2010-09-16 | 8.700 | 2,128,500 | -15,000 | 1.89% | 18,517,950 |
| 2010-09-15 | 2010-09-13 | 9.000 | 2,143,500 | -3,750 | 1.91% | 19,291,500 |
| 2010-09-10 | 2010-09-08 | 8.600 | 2,147,250 | +750 | 1.91% | 18,466,350 |
| 2010-09-09 | 2010-09-07 | 7.900 | 2,146,500 | +8,250 | 1.91% | 16,957,350 |
| 2010-09-06 | 2010-09-02 | 6.700 | 2,138,250 | +750 | 1.90% | 14,326,275 |
| 2010-08-23 | 2010-08-19 | 6.900 | 2,137,500 | -4,500 | 1.90% | 14,748,750 |
| 2010-08-09 | 2010-08-05 | 7.200 | 2,142,000 | -12,000 | 1.91% | 15,422,400 |
| 2010-07-08 | 2010-07-06 | 7.000 | 2,154,000 | -1,500 | 1.92% | 15,078,000 |
| 2010-06-25 | 2010-06-23 | 7.400 | 2,155,500 | +14,250 | 1.92% | 15,950,700 |
| 2010-06-24 | 2010-06-22 | 7.500 | 2,141,250 | +21,000 | 1.91% | 16,059,375 |
| 2010-06-23 | 2010-06-21 | 7.500 | 2,120,250 | +7,500 | 1.89% | 15,901,875 |
| 2010-06-21 | 2010-06-17 | 7.500 | 2,112,750 | -13,500 | 1.88% | 15,845,625 |
| 2010-06-10 | 2010-06-08 | 8.000 | 2,126,250 | -26,250 | 1.89% | 17,010,000 |
| 2010-06-04 | 2010-06-02 | 7.900 | 2,152,500 | -11,250 | 1.92% | 17,004,750 |
| 2010-06-03 | 2010-06-01 | 8.200 | 2,163,750 | +52,500 | 1.93% | 17,742,750 |
| 2010-05-26 | 2010-05-24 | 7.200 | 2,111,250 | +13,500 | 1.88% | 15,201,000 |
| 2010-05-20 | 2010-05-18 | 8.100 | 2,097,750 | +5,250 | 1.87% | 16,991,775 |
| 2010-05-13 | 2010-05-11 | 8.700 | 2,092,500 | +21,000 | 1.86% | 18,204,750 |
| 2010-05-12 | 2010-05-10 | 9.100 | 2,071,500 | +36,000 | 1.84% | 18,850,650 |
| 2010-05-11 | 2010-05-07 | 8.700 | 2,035,500 | +90,000 | 1.81% | 17,708,850 |
| 2010-05-07 | 2010-05-05 | 9.200 | 1,945,500 | +5,250 | 1.73% | 17,898,600 |
| 2010-05-06 | 2010-05-04 | 9.300 | 1,940,250 | +2,250 | 1.73% | 18,044,325 |
| 2010-05-05 | 2010-05-03 | 10.000 | 1,938,000 | -1,500 | 1.72% | 19,380,000 |
| 2010-05-04 | 2010-04-30 | 10.400 | 1,939,500 | -5,250 | 1.73% | 20,170,800 |
| 2010-05-03 | 2010-04-29 | 10.000 | 1,944,750 | +89,250 | 1.73% | 19,447,500 |
| 2010-04-30 | 2010-04-28 | 9.500 | 1,855,500 | +1,393,500 | 1.65% | 17,627,250 |
| 2010-04-29 | 2010-04-27 | 8.600 | 462,000 | -6,000 | 0.41% | 3,973,200 |
| 2010-04-28 | 2010-04-26 | 8.600 | 468,000 | +6,000 | 0.42% | 4,024,800 |
| 2010-04-27 | 2010-04-23 | 8.800 | 462,000 | -2,250 | 0.41% | 4,065,600 |
| 2010-03-30 | 2010-03-26 | 9.400 | 464,250 | -13,500 | 0.41% | 4,363,950 |
| 2010-03-29 | 2010-03-25 | 9.200 | 477,750 | -15,750 | 0.43% | 4,395,300 |
| 2010-03-26 | 2010-03-24 | 9.000 | 493,500 | +42,000 | 0.44% | 4,441,500 |
| 2010-03-24 | 2010-03-22 | 9.000 | 451,500 | -7,500 | 0.40% | 4,063,500 |
| 2010-03-17 | 2010-03-15 | 9.100 | 459,000 | -37,500 | 0.41% | 4,176,900 |
| 2010-03-16 | 2010-03-12 | 9.300 | 496,500 | +17,250 | 0.44% | 4,617,450 |
| 2010-03-12 | 2010-03-10 | 9.500 | 479,250 | -7,500 | 0.43% | 4,552,875 |
| 2010-03-03 | 2010-03-01 | 10.000 | 486,750 | -33,750 | 0.43% | 4,867,500 |
| 2010-02-24 | 2010-02-22 | 9.400 | 520,500 | -9,750 | 0.46% | 4,892,700 |
| 2010-02-18 | 2010-02-12 | 9.300 | 530,250 | -7,500 | 0.47% | 4,931,325 |
| 2010-02-17 | 2010-02-11 | 9.000 | 537,750 | +2,250 | 0.48% | 4,839,750 |
| 2010-01-27 | 2010-01-25 | 9.000 | 535,500 | -6,000 | 0.48% | 4,819,500 |
| 2010-01-25 | 2010-01-21 | 8.800 | 541,500 | -33,000 | 0.48% | 4,765,200 |
| 2010-01-22 | 2010-01-20 | 8.800 | 574,500 | -2,250 | 0.51% | 5,055,600 |
| 2010-01-21 | 2010-01-19 | 8.800 | 576,750 | -4,500 | 0.51% | 5,075,400 |
| 2010-01-19 | 2010-01-15 | 9.000 | 581,250 | -33,000 | 0.52% | 5,231,250 |
| 2010-01-13 | 2010-01-11 | 9.200 | 614,250 | -2,250 | 0.55% | 5,651,100 |
| 2010-01-11 | 2010-01-07 | 9.600 | 616,500 | -2,250 | 0.55% | 5,918,400 |
| 2010-01-08 | 2010-01-06 | 8.900 | 618,750 | -19,500 | 0.55% | 5,506,875 |
| 2010-01-06 | 2010-01-04 | 8.400 | 638,250 | -9,750 | 0.57% | 5,361,300 |
| 2010-01-05 | 2009-12-31 | 8.600 | 648,000 | -4,500 | 0.58% | 5,572,800 |
| 2009-12-29 | 2009-12-24 | 8.700 | 652,500 | +3,000 | 0.58% | 5,676,750 |
| 2009-12-28 | 2009-12-22 | 8.400 | 649,500 | +2,250 | 0.58% | 5,455,800 |
| 2009-12-23 | 2009-12-21 | 8.300 | 647,250 | +4,500 | 0.58% | 5,372,175 |
| 2009-12-18 | 2009-12-16 | 8.600 | 642,750 | -7,500 | 0.57% | 5,527,650 |
| 2009-12-17 | 2009-12-15 | 10.200 | 650,250 | -15,000 | 0.58% | 6,632,550 |
| 2009-12-08 | 2009-12-04 | 8.800 | 665,250 | -6,000 | 0.59% | 5,854,200 |
| 2009-12-04 | 2009-12-02 | 9.100 | 671,250 | +3,000 | 0.60% | 6,108,375 |
| 2009-12-02 | 2009-11-30 | 9.200 | 668,250 | -2,250 | 0.59% | 6,147,900 |
| 2009-11-27 | 2009-11-25 | 9.700 | 670,500 | -750 | 0.60% | 6,503,850 |
| 2009-11-26 | 2009-11-24 | 9.400 | 671,250 | +15,750 | 0.60% | 6,309,750 |
| 2009-11-25 | 2009-11-23 | 9.800 | 655,500 | -12,750 | 0.58% | 6,423,900 |
| 2009-11-24 | 2009-11-20 | 9.900 | 668,250 | +2,250 | 0.59% | 6,615,675 |
| 2009-11-23 | 2009-11-19 | 9.900 | 666,000 | -40,500 | 0.59% | 6,593,400 |
| 2009-11-20 | 2009-11-18 | 10.200 | 706,500 | -15,000 | 0.63% | 7,206,300 |
| 2009-11-19 | 2009-11-17 | 10.200 | 721,500 | -9,000 | 0.64% | 7,359,300 |
| 2009-11-18 | 2009-11-16 | 10.400 | 730,500 | +7,500 | 0.65% | 7,597,200 |
| 2009-11-17 | 2009-11-13 | 10.800 | 723,000 | +1,500 | 0.64% | 7,808,400 |
| 2009-11-16 | 2009-11-12 | 10.800 | 721,500 | +39,750 | 0.64% | 7,792,200 |
| 2009-11-13 | 2009-11-11 | 10.600 | 681,750 | -7,500 | 0.61% | 7,226,550 |
| 2009-11-11 | 2009-11-09 | 11.000 | 689,250 | -7,500 | 0.61% | 7,581,750 |
| 2009-11-10 | 2009-11-06 | 10.800 | 696,750 | -15,000 | 0.62% | 7,524,900 |
| 2009-11-05 | 2009-11-03 | 9.800 | 711,750 | -7,500 | 0.63% | 6,975,150 |
| 2009-11-04 | 2009-11-02 | 10.200 | 719,250 | -155,250 | 0.64% | 7,336,350 |
| 2009-11-03 | 2009-10-30 | 10.400 | 874,500 | -7,500 | 0.78% | 9,094,800 |
| 2009-11-02 | 2009-10-29 | 10.400 | 882,000 | +15,750 | 0.78% | 9,172,800 |
| 2009-10-30 | 2009-10-28 | 10.800 | 866,250 | +36,000 | 0.77% | 9,355,500 |
| 2009-10-29 | 2009-10-27 | 10.800 | 830,250 | -7,500 | 0.74% | 8,966,700 |
| 2009-10-28 | 2009-10-23 | 10.800 | 837,750 | -16,500 | 0.75% | 9,047,700 |
| 2009-10-23 | 2009-10-21 | 10.400 | 854,250 | -7,500 | 0.76% | 8,884,200 |
| 2009-10-14 | 2009-10-12 | 11.000 | 861,750 | -10,500 | 0.77% | 9,479,250 |
| 2009-09-30 | 2009-09-28 | 11.000 | 872,250 | -15,000 | 0.78% | 9,594,750 |
| 2009-09-22 | 2009-09-18 | 11.600 | 887,250 | +15,000 | 0.79% | 10,292,100 |
| 2009-09-21 | 2009-09-17 | 11.400 | 872,250 | +30,750 | 0.78% | 9,943,650 |
| 2009-09-18 | 2009-09-16 | 12.000 | 841,500 | -1,500 | 0.75% | 10,098,000 |
| 2009-09-15 | 2009-09-11 | 11.800 | 843,000 | +5,250 | 0.75% | 9,947,400 |
| 2009-09-14 | 2009-09-10 | 12.000 | 837,750 | +15,750 | 0.75% | 10,053,000 |
| 2009-09-10 | 2009-09-08 | 12.400 | 822,000 | -1,500 | 0.73% | 10,192,800 |
| 2009-09-08 | 2009-09-04 | 12.800 | 823,500 | +7,500 | 0.73% | 10,540,800 |
| 2009-08-31 | 2009-08-27 | 12.800 | 816,000 | +42,750 | 0.73% | 10,444,800 |
| 2009-08-28 | 2009-08-26 | 12.600 | 773,250 | +158,250 | 0.69% | 9,742,950 |
| 2009-08-26 | 2009-08-24 | 14.200 | 615,000 | +30,750 | 0.55% | 8,733,000 |
| 2009-08-25 | 2009-08-21 | 14.000 | 584,250 | +86,250 | 0.52% | 8,179,500 |
| 2009-08-24 | 2009-08-20 | 13.400 | 498,000 | -90,750 | 0.44% | 6,673,200 |
| 2009-08-20 | 2009-08-18 | 11.400 | 588,750 | -3,000 | 0.52% | 6,711,750 |
| 2009-08-17 | 2009-08-13 | 12.600 | 591,750 | -15,000 | 0.53% | 7,456,050 |
| 2009-08-10 | 2009-08-06 | 13.800 | 606,750 | +2,250 | 0.54% | 8,373,150 |
| 2009-08-06 | 2009-08-04 | 14.200 | 604,500 | -30,000 | 0.54% | 8,583,900 |
| 2009-08-05 | 2009-08-03 | 14.600 | 634,500 | -5,250 | 0.56% | 9,263,700 |
| 2009-08-04 | 2009-07-31 | 14.200 | 639,750 | -3,000 | 0.57% | 9,084,450 |
| 2009-08-03 | 2009-07-30 | 14.400 | 642,750 | +7,500 | 0.57% | 9,255,600 |
| 2009-07-31 | 2009-07-29 | 13.800 | 635,250 | -3,000 | 0.57% | 8,766,450 |
| 2009-07-30 | 2009-07-28 | 14.400 | 638,250 | -4,500 | 0.57% | 9,190,800 |
| 2009-07-29 | 2009-07-27 | 13.000 | 642,750 | +112,500 | 0.57% | 8,355,750 |
| 2009-07-28 | 2009-07-24 | 10.800 | 530,250 | +17,250 | 0.47% | 5,726,700 |
| 2009-07-27 | 2009-07-23 | 10.600 | 513,000 | +32,250 | 0.46% | 5,437,800 |
| 2009-07-24 | 2009-07-22 | 10.000 | 480,750 | -59,250 | 0.43% | 4,807,500 |
| 2009-07-23 | 2009-07-21 | 10.400 | 540,000 | +22,500 | 0.48% | 5,616,000 |
| 2009-07-22 | 2009-07-20 | 11.200 | 517,500 | -22,500 | 0.46% | 5,796,000 |
| 2009-07-20 | 2009-07-16 | 11.800 | 540,000 | +6,000 | 0.48% | 6,372,000 |
| 2009-07-17 | 2009-07-15 | 11.800 | 534,000 | +96,750 | 0.48% | 6,301,200 |
| 2009-07-16 | 2009-07-14 | 9.900 | 437,250 | +15,000 | 0.39% | 4,328,775 |
| 2009-07-09 | 2009-07-07 | 10.400 | 422,250 | -23,250 | 0.38% | 4,391,400 |
| 2009-07-08 | 2009-07-06 | 10.400 | 445,500 | -7,500 | 0.40% | 4,633,200 |
| 2009-07-07 | 2009-07-03 | 10.200 | 453,000 | -7,500 | 0.40% | 4,620,600 |
| 2009-07-06 | 2009-07-02 | 10.800 | 460,500 | -1,500 | 0.41% | 4,973,400 |
| 2009-06-30 | 2009-06-26 | 12.200 | 462,000 | -6,750 | 0.41% | 5,636,400 |
| 2009-06-29 | 2009-06-25 | 10.200 | 468,750 | +13,500 | 0.42% | 4,781,250 |
| 2009-06-25 | 2009-06-23 | 8.400 | 455,250 | -31,500 | 0.41% | 3,824,100 |
| 2009-06-24 | 2009-06-22 | 7.100 | 486,750 | -6,000 | 0.43% | 3,455,925 |
| 2009-06-17 | 2009-06-15 | 4.400 | 492,750 | +8,250 | 0.44% | 2,168,100 |
| 2009-06-16 | 2009-06-12 | 4.600 | 484,500 | +5,250 | 0.43% | 2,228,700 |
| 2009-06-15 | 2009-06-11 | 4.400 | 479,250 | -3,000 | 0.43% | 2,108,700 |
| 2009-06-12 | 2009-06-10 | 4.020 | 482,250 | -7,500 | 0.43% | 1,938,645 |
| 2009-06-02 | 2009-05-29 | 3.960 | 489,750 | +2,250 | 0.44% | 1,939,410 |
| 2009-05-21 | 2009-05-19 | 4.000 | 487,500 | -4,500 | 0.43% | 1,950,000 |
| 2009-05-11 | 2009-05-07 | 4.000 | 492,000 | +6,000 | 0.44% | 1,968,000 |
| 2009-05-08 | 2009-05-06 | 4.600 | 486,000 | +1,500 | 0.43% | 2,235,600 |
| 2009-05-07 | 2009-05-05 | 3.800 | 484,500 | +1,500 | 0.43% | 1,841,100 |
| 2009-04-16 | 2009-04-14 | 3.840 | 483,000 | -45,000 | 0.43% | 1,854,720 |
| 2009-04-15 | 2009-04-09 | 4.000 | 528,000 | -2,250 | 0.47% | 2,112,000 |
| 2009-04-14 | 2009-04-08 | 4.000 | 530,250 | -2,250 | 0.47% | 2,121,000 |
| 2009-04-09 | 2009-04-07 | 4.100 | 532,500 | -2,250 | 0.47% | 2,183,250 |
| 2009-04-07 | 2009-04-03 | 4.500 | 534,750 | +750 | 0.48% | 2,406,375 |
| 2009-04-06 | 2009-04-02 | 5.000 | 534,000 | +6,000 | 0.48% | 2,670,000 |
| 2009-04-03 | 2009-04-01 | 4.800 | 528,000 | -1,500 | 0.47% | 2,534,400 |
| 2009-04-01 | 2009-03-30 | 4.760 | 529,500 | +2,250 | 0.47% | 2,520,420 |
| 2009-03-31 | 2009-03-27 | 5.100 | 527,250 | +2,250 | 0.47% | 2,688,975 |
| 2009-03-30 | 2009-03-26 | 4.900 | 525,000 | +6,750 | 0.47% | 2,572,500 |
| 2009-03-27 | 2009-03-25 | 5.100 | 518,250 | +12,000 | 0.46% | 2,643,075 |
| 2009-03-26 | 2009-03-24 | 5.100 | 506,250 | +4,500 | 0.45% | 2,581,875 |
| 2009-03-18 | 2009-03-16 | 4.380 | 501,750 | +45,000 | 0.45% | 2,197,665 |
| 2009-03-16 | 2009-03-12 | 4.520 | 456,750 | +9,000 | 0.41% | 2,064,510 |
| 2009-03-13 | 2009-03-11 | 4.400 | 447,750 | +8,250 | 0.40% | 1,970,100 |
| 2009-03-11 | 2009-03-09 | 4.200 | 439,500 | +7,500 | 0.39% | 1,845,900 |
| 2009-02-27 | 2009-02-25 | 4.420 | 432,000 | +7,500 | 0.38% | 1,909,440 |
| 2009-02-26 | 2009-02-24 | 4.780 | 424,500 | -20,250 | 0.38% | 2,029,110 |
| 2009-02-25 | 2009-02-23 | 4.760 | 444,750 | +7,500 | 0.40% | 2,117,010 |
| 2009-02-23 | 2009-02-19 | 4.760 | 437,250 | +15,000 | 0.39% | 2,081,310 |
| 2009-02-20 | 2009-02-18 | 4.800 | 422,250 | +7,500 | 0.38% | 2,026,800 |
| 2009-02-19 | 2009-02-17 | 4.900 | 414,750 | +12,750 | 0.37% | 2,032,275 |
| 2009-02-18 | 2009-02-16 | 4.900 | 402,000 | +7,500 | 0.36% | 1,969,800 |
| 2009-02-17 | 2009-02-13 | 4.700 | 394,500 | +22,500 | 0.35% | 1,854,150 |
| 2009-02-16 | 2009-02-12 | 4.940 | 372,000 | +12,000 | 0.33% | 1,837,680 |
| 2009-02-13 | 2009-02-11 | 4.800 | 360,000 | +8,250 | 0.32% | 1,728,000 |
| 2009-02-12 | 2009-02-10 | 5.000 | 351,750 | +42,750 | 0.31% | 1,758,750 |
| 2009-02-11 | 2009-02-09 | 5.000 | 309,000 | +45,000 | 0.27% | 1,545,000 |
| 2009-02-10 | 2009-02-06 | 4.400 | 264,000 | +7,500 | 0.23% | 1,161,600 |
| 2009-02-05 | 2009-02-03 | 3.840 | 256,500 | +21,000 | 0.23% | 984,960 |
| 2009-02-04 | 2009-02-02 | 3.380 | 235,500 | +30,000 | 0.21% | 795,990 |
| 2009-01-30 | 2009-01-23 | 2.900 | 205,500 | +7,500 | 0.18% | 595,950 |
| 2008-12-03 | 2008-12-01 | 1.900 | 198,000 | -750 | 0.18% | 376,200 |
| 2008-10-30 | 2008-10-28 | 1.720 | 198,750 | +750 | 0.18% | 341,850 |
| 2008-08-11 | 2008-08-07 | 4.400 | 198,000 | -750 | 0.18% | 871,200 |
| 2008-07-28 | 2008-07-24 | 5.000 | 198,750 | -750 | 0.18% | 993,750 |
| 2008-07-25 | 2008-07-23 | 5.000 | 199,500 | +750 | 0.18% | 997,500 |
| 2008-05-23 | 2008-05-21 | 6.000 | 198,750 | -15,000 | 0.18% | 1,192,500 |
| 2008-05-15 | 2008-05-13 | 5.400 | 213,750 | +15,000 | 0.19% | 1,154,250 |
| 2008-03-07 | 2008-03-05 | 6.100 | 198,750 | +1,500 | 0.18% | 1,212,375 |
| 2008-02-22 | 2008-02-20 | 6.800 | 197,250 | -3,000 | 0.18% | 1,341,300 |
| 2008-02-01 | 2008-01-30 | 6.000 | 200,250 | -4,500 | 0.18% | 1,201,500 |
| 2008-01-31 | 2008-01-29 | 6.900 | 204,750 | +4,500 | 0.18% | 1,412,775 |
| 2008-01-28 | 2008-01-24 | 6.200 | 200,250 | -25,500 | 0.18% | 1,241,550 |
| 2008-01-25 | 2008-01-23 | 6.000 | 225,750 | +10,500 | 0.20% | 1,354,500 |
| 2008-01-24 | 2008-01-22 | 5.900 | 215,250 | +6,000 | 0.19% | 1,269,975 |
| 2008-01-23 | 2008-01-21 | 6.700 | 209,250 | +9,000 | 0.19% | 1,401,975 |
| 2008-01-21 | 2008-01-17 | 7.600 | 200,250 | -9,750 | 0.18% | 1,521,900 |
| 2008-01-18 | 2008-01-16 | 7.300 | 210,000 | +9,750 | 0.19% | 1,533,000 |
| 2008-01-15 | 2008-01-11 | 9.200 | 200,250 | -6,750 | 0.18% | 1,842,300 |
| 2008-01-14 | 2008-01-10 | 7.800 | 207,000 | -102,000 | 0.18% | 1,614,600 |
| 2008-01-11 | 2008-01-09 | 6.200 | 309,000 | +105,000 | 0.27% | 1,915,800 |
| 2008-01-10 | 2008-01-08 | 6.600 | 204,000 | +750 | 0.18% | 1,346,400 |
| 2008-01-07 | 2008-01-03 | 9.400 | 203,250 | +1,500 | 0.18% | 1,910,550 |
| 2008-01-03 | 2007-12-31 | 9.500 | 201,750 | +18,000 | 0.18% | 1,916,625 |
| 2007-12-28 | 2007-12-24 | 13.200 | 183,750 | -37,500 | 0.16% | 2,425,500 |
| 2007-12-27 | 2007-12-20 | 11.600 | 221,250 | -74,250 | 0.20% | 2,566,500 |
| 2007-12-21 | 2007-12-19 | 13.800 | 295,500 | -17,250 | 0.26% | 4,077,900 |
| 2007-12-14 | 2007-12-12 | 21.600 | 312,750 | -33,750 | 0.28% | 6,755,400 |
| 2007-12-13 | 2007-12-11 | 24.000 | 346,500 | +3,000 | 0.31% | 8,316,000 |
| 2007-12-11 | 2007-12-07 | 25.200 | 343,500 | +750 | 0.31% | 8,656,200 |
| 2007-12-05 | 2007-12-03 | 24.000 | 342,750 | +4,500 | 0.30% | 8,226,000 |
| 2007-12-03 | 2007-11-29 | 26.400 | 338,250 | -2,250 | 0.30% | 8,929,800 |
| 2007-11-30 | 2007-11-28 | 23.800 | 340,500 | +12,000 | 0.30% | 8,103,900 |
| 2007-11-29 | 2007-11-27 | 24.400 | 328,500 | -2,250 | 0.29% | 8,015,400 |
| 2007-11-28 | 2007-11-26 | 25.400 | 330,750 | +12,000 | 0.29% | 8,401,050 |
| 2007-11-27 | 2007-11-23 | 26.600 | 318,750 | +6,750 | 0.28% | 8,478,750 |
| 2007-11-22 | 2007-11-20 | 27.200 | 312,000 | +6,000 | 0.28% | 8,486,400 |
| 2007-11-20 | 2007-11-16 | 27.000 | 306,000 | +7,500 | 0.27% | 8,262,000 |
| 2007-11-19 | 2007-11-15 | 26.000 | 298,500 | +1,500 | 0.27% | 7,761,000 |
| 2007-11-14 | 2007-11-12 | 25.400 | 297,000 | +3,000 | 0.26% | 7,543,800 |
| 2007-11-12 | 2007-11-08 | 27.000 | 294,000 | -25,500 | 0.26% | 7,938,000 |
| 2007-11-09 | 2007-11-07 | 27.400 | 319,500 | -3,750 | 0.28% | 8,754,300 |
| 2007-11-06 | 2007-11-02 | 28.000 | 323,250 | +49,500 | 0.29% | 9,051,000 |
| 2007-11-05 | 2007-11-01 | 26.200 | 273,750 | -13,500 | 0.24% | 7,172,250 |
| 2007-11-01 | 2007-10-30 | 27.000 | 287,250 | -27,000 | 0.26% | 7,755,750 |
| 2007-10-31 | 2007-10-29 | 29.000 | 314,250 | -17,250 | 0.28% | 9,113,250 |
| 2007-10-29 | 2007-10-25 | 27.200 | 331,500 | -8,250 | 0.29% | 9,016,800 |
| 2007-10-26 | 2007-10-24 | 28.200 | 339,750 | -24,000 | 0.30% | 9,580,950 |
| 2007-10-25 | 2007-10-23 | 28.600 | 363,750 | -9,000 | 0.32% | 10,403,250 |
| 2007-10-24 | 2007-10-22 | 24.000 | 372,750 | -12,750 | 0.33% | 8,946,000 |
| 2007-10-23 | 2007-10-18 | 27.600 | 385,500 | +13,500 | 0.34% | 10,639,800 |
| 2007-10-22 | 2007-10-17 | 29.600 | 372,000 | -12,000 | 0.33% | 11,011,200 |
| 2007-10-18 | 2007-10-16 | 28.600 | 384,000 | +41,250 | 0.34% | 10,982,400 |
| 2007-10-16 | 2007-10-12 | 16.200 | 342,750 | -135,000 | 0.30% | 5,552,550 |
| 2007-10-15 | 2007-10-11 | 18.000 | 477,750 | -254,250 | 0.43% | 8,599,500 |
| 2007-10-12 | 2007-10-10 | 21.000 | 732,000 | -378,000 | 0.65% | 15,372,000 |
| 2007-10-04 | 2007-10-02 | 17.800 | 1,110,000 | -140,250 | 0.99% | 19,758,000 |
| 2007-10-03 | 2007-09-28 | 9.400 | 1,250,250 | +82,750 | 1.11% | 11,752,350 |
| 2007-10-02 | 2007-09-27 | 8.700 | 1,167,500 | -30,750 | 1.04% | 10,157,250 |
| 2007-09-28 | 2007-09-25 | 5.500 | 1,198,250 | +70,500 | 1.07% | 6,590,375 |
| 2007-09-27 | 2007-09-24 | 6.000 | 1,127,750 | +84,000 | 1.00% | 6,766,500 |
| 2007-09-25 | 2007-09-21 | 6.000 | 1,043,750 | +33,750 | 0.93% | 6,262,500 |
| 2007-09-24 | 2007-09-20 | 6.000 | 1,010,000 | +42,750 | 0.90% | 6,060,000 |
| 2007-09-20 | 2007-09-18 | 5.800 | 967,250 | +9,000 | 0.86% | 5,610,050 |
| 2007-09-19 | 2007-09-17 | 5.500 | 958,250 | +8,250 | 0.85% | 5,270,375 |
| 2007-09-12 | 2007-09-10 | 5.300 | 950,000 | +4,500 | 0.85% | 5,035,000 |
| 2007-09-03 | 2007-08-30 | 6.600 | 945,500 | +30,750 | 0.84% | 6,240,300 |
| 2007-08-31 | 2007-08-29 | 6.200 | 914,750 | +22,500 | 0.81% | 5,671,450 |
| 2007-08-30 | 2007-08-28 | 6.200 | 892,250 | +18,000 | 0.79% | 5,531,950 |
| 2007-08-29 | 2007-08-27 | 6.000 | 874,250 | +14,250 | 0.78% | 5,245,500 |
| 2007-08-28 | 2007-08-24 | 4.700 | 860,000 | +3,750 | 0.77% | 4,042,000 |
| 2007-08-23 | 2007-08-21 | 4.200 | 856,250 | +5,250 | 0.76% | 3,596,250 |
| 2007-08-22 | 2007-08-20 | 4.100 | 851,000 | +105,000 | 0.76% | 3,489,100 |
| 2007-08-21 | 2007-08-17 | 4.300 | 746,000 | +244,500 | 0.66% | 3,207,800 |
| 2007-08-20 | 2007-08-16 | 4.600 | 501,500 | +243,750 | 0.45% | 2,306,900 |
| 2007-08-17 | 2007-08-15 | 4.820 | 257,750 | +67,500 | 0.23% | 1,242,355 |
| 2007-08-16 | 2007-08-14 | 4.860 | 190,250 | +189,750 | 0.17% | 924,615 |
| 2007-08-09 | 2007-08-07 | 4.600 | 500 | -4,500 | 0.00% | 2,300 |
| 2007-07-05 | 2007-07-03 | 6.400 | 5,000 | +5,000 | 0.00% | 32,000 |
| 2007-06-26 | 2007-06-22 | 8.500 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy