History of CCASS shareholding
Participant: GF SECURITIES (HONG KONG) BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.080 | 260,200 | +0 | 0.09% | 281,016 |
| 2025-10-13 | 2025-10-09 | 1.060 | 260,200 | +0 | 0.09% | 275,812 |
| 2025-10-10 | 2025-10-08 | 1.060 | 260,200 | +0 | 0.09% | 275,812 |
| 2025-10-09 | 2025-10-06 | 1.080 | 260,200 | +0 | 0.09% | 281,016 |
| 2025-10-08 | 2025-10-03 | 1.080 | 260,200 | +0 | 0.09% | 281,016 |
| 2025-10-06 | 2025-10-02 | 1.110 | 260,200 | +0 | 0.09% | 288,822 |
| 2025-10-03 | 2025-09-30 | 1.150 | 260,200 | +0 | 0.09% | 299,230 |
| 2025-10-02 | 2025-09-29 | 1.180 | 260,200 | +0 | 0.09% | 307,036 |
| 2025-09-30 | 2025-09-26 | 1.150 | 260,200 | +0 | 0.09% | 299,230 |
| 2025-09-29 | 2025-09-25 | 1.150 | 260,200 | +0 | 0.09% | 299,230 |
| 2025-09-26 | 2025-09-24 | 1.180 | 260,200 | +0 | 0.09% | 307,036 |
| 2025-09-25 | 2025-09-23 | 1.070 | 260,200 | +0 | 0.09% | 278,414 |
| 2025-09-24 | 2025-09-22 | 0.930 | 260,200 | +0 | 0.09% | 241,986 |
| 2025-09-23 | 2025-09-19 | 0.910 | 260,200 | +0 | 0.09% | 236,782 |
| 2025-09-22 | 2025-09-18 | 0.900 | 260,200 | +0 | 0.09% | 234,180 |
| 2025-09-19 | 2025-09-17 | 0.880 | 260,200 | +0 | 0.09% | 228,976 |
| 2025-09-18 | 2025-09-16 | 0.880 | 260,200 | +0 | 0.09% | 228,976 |
| 2025-09-17 | 2025-09-15 | 0.880 | 260,200 | +0 | 0.09% | 228,976 |
| 2025-09-16 | 2025-09-12 | 0.900 | 260,200 | +0 | 0.09% | 234,180 |
| 2025-09-15 | 2025-09-11 | 0.900 | 260,200 | +0 | 0.09% | 234,180 |
| 2025-09-12 | 2025-09-10 | 0.900 | 260,200 | +0 | 0.09% | 234,180 |
| 2025-09-11 | 2025-09-09 | 0.920 | 260,200 | +0 | 0.09% | 239,384 |
| 2025-09-10 | 2025-09-08 | 0.940 | 260,200 | +0 | 0.09% | 244,588 |
| 2025-09-09 | 2025-09-05 | 0.940 | 260,200 | +0 | 0.11% | 244,588 |
| 2025-09-08 | 2025-09-04 | 0.930 | 260,200 | +0 | 0.11% | 241,986 |
| 2025-09-05 | 2025-09-03 | 0.920 | 260,200 | +0 | 0.11% | 239,384 |
| 2025-09-04 | 2025-09-02 | 0.920 | 260,200 | +0 | 0.11% | 239,384 |
| 2025-09-03 | 2025-09-01 | 0.930 | 260,200 | +0 | 0.11% | 241,986 |
| 2025-09-02 | 2025-08-29 | 0.930 | 260,200 | +0 | 0.11% | 241,986 |
| 2025-09-01 | 2025-08-28 | 0.930 | 260,200 | +0 | 0.11% | 241,986 |
| 2025-08-29 | 2025-08-27 | 0.900 | 260,200 | +0 | 0.11% | 234,180 |
| 2025-08-28 | 2025-08-26 | 0.930 | 260,200 | +0 | 0.11% | 241,986 |
| 2025-08-27 | 2025-08-25 | 0.920 | 260,200 | +0 | 0.11% | 239,384 |
| 2025-08-26 | 2025-08-22 | 0.850 | 260,200 | +0 | 0.11% | 221,170 |
| 2025-08-25 | 2025-08-21 | 0.850 | 260,200 | +0 | 0.11% | 221,170 |
| 2025-08-22 | 2025-08-20 | 0.840 | 260,200 | +0 | 0.11% | 218,568 |
| 2025-08-21 | 2025-08-19 | 0.830 | 260,200 | +0 | 0.11% | 215,966 |
| 2025-08-20 | 2025-08-18 | 0.810 | 260,200 | +0 | 0.11% | 210,762 |
| 2025-08-19 | 2025-08-15 | 0.910 | 260,200 | +0 | 0.11% | 236,782 |
| 2025-08-18 | 2025-08-14 | 0.940 | 260,200 | +0 | 0.11% | 244,588 |
| 2025-08-15 | 2025-08-13 | 0.940 | 260,200 | +0 | 0.11% | 244,588 |
| 2025-08-14 | 2025-08-12 | 0.900 | 260,200 | +0 | 0.11% | 234,180 |
| 2025-08-13 | 2025-08-11 | 0.890 | 260,200 | +0 | 0.11% | 231,578 |
| 2025-08-12 | 2025-08-08 | 0.800 | 260,200 | -2,400 | 0.11% | 208,160 |
| 2025-07-18 | 2025-07-16 | 0.700 | 262,600 | -70,000 | 0.12% | 183,820 |
| 2025-07-16 | 2025-07-14 | 0.720 | 332,600 | +20,000 | 0.15% | 239,472 |
| 2025-07-15 | 2025-07-11 | 1.000 | 312,600 | +50,000 | 0.14% | 312,600 |
| 2024-02-02 | 2024-01-31 | 0.520 | 262,600 | +2,000 | 0.14% | 136,552 |
| 2023-11-15 | 2023-11-13 | 1.030 | 260,600 | -8,000 | 0.14% | 268,418 |
| 2023-09-05 | 2023-08-31 | 0.750 | 268,600 | +3,800 | 0.14% | 201,450 |
| 2023-09-04 | 2023-08-30 | 0.750 | 264,800 | +4,000 | 0.14% | 198,600 |
| 2023-07-28 | 2023-07-26 | 1.400 | 260,800 | +1,000 | 0.14% | 365,120 |
| 2023-07-27 | 2023-07-25 | 1.400 | 259,800 | +200 | 0.14% | 363,720 |
| 2023-06-02 | 2023-05-31 | 1.500 | 259,600 | +600 | 0.14% | 389,400 |
| 2023-02-24 | 2023-02-22 | 1.900 | 259,000 | +1,200 | 0.14% | 492,100 |
| 2023-01-16 | 2023-01-12 | 1.800 | 257,800 | -5,200 | 0.14% | 464,040 |
| 2022-12-23 | 2022-12-21 | 1.600 | 263,000 | +2,200 | 0.15% | 420,800 |
| 2022-12-07 | 2022-12-05 | 2.000 | 260,800 | +2,600 | 0.14% | 521,600 |
| 2022-09-21 | 2022-09-19 | 2.350 | 258,200 | +2,200 | 0.14% | 606,770 |
| 2022-08-16 | 2022-08-12 | 2.000 | 256,000 | +5,000 | 0.14% | 512,000 |
| 2022-06-24 | 2022-06-22 | 3.200 | 251,000 | -10,000 | 0.14% | 803,200 |
| 2022-06-21 | 2022-06-17 | 2.850 | 261,000 | +10,000 | 0.14% | 743,850 |
| 2022-05-24 | 2022-05-20 | 3.350 | 251,000 | -230,200 | 0.14% | 840,850 |
| 2022-04-26 | 2022-04-22 | 3.750 | 481,200 | -20,000 | 0.27% | 1,804,500 |
| 2022-04-25 | 2022-04-21 | 3.550 | 501,200 | +252,800 | 0.28% | 1,779,260 |
| 2021-12-20 | 2021-12-16 | 4.300 | 248,400 | -6,000 | 0.14% | 1,068,120 |
| 2021-12-16 | 2021-12-14 | 4.550 | 254,400 | +6,000 | 0.14% | 1,157,520 |
| 2021-12-06 | 2021-12-02 | 4.000 | 248,400 | -38,200 | 0.14% | 993,600 |
| 2021-09-14 | 2021-09-10 | 5.500 | 286,600 | +200 | 0.16% | 1,576,300 |
| 2021-06-09 | 2021-06-07 | 7.450 | 286,400 | -20,000 | 0.17% | 2,133,680 |
| 2021-06-07 | 2021-06-03 | 8.400 | 306,400 | +1,200 | 0.18% | 2,573,760 |
| 2021-06-04 | 2021-06-02 | 8.650 | 305,200 | +18,200 | 0.18% | 2,639,980 |
| 2021-05-28 | 2021-05-26 | 7.750 | 287,000 | +40,000 | 0.17% | 2,224,250 |
| 2021-05-26 | 2021-05-24 | 7.950 | 247,000 | +800 | 0.15% | 1,963,650 |
| 2021-04-26 | 2021-04-22 | 6.900 | 246,200 | -1,800 | 0.15% | 1,698,780 |
| 2021-04-08 | 2021-04-01 | 6.550 | 248,000 | -4,800 | 0.15% | 1,624,400 |
| 2021-03-30 | 2021-03-26 | 6.800 | 252,800 | +4,800 | 0.15% | 1,719,040 |
| 2021-03-04 | 2021-03-02 | 5.900 | 248,000 | +3,800 | 0.15% | 1,463,200 |
| 2021-02-22 | 2021-02-18 | 6.950 | 244,200 | -200 | 0.15% | 1,697,190 |
| 2021-02-17 | 2021-02-11 | 6.800 | 244,400 | +200 | 0.15% | 1,661,920 |
| 2021-01-12 | 2021-01-08 | 6.000 | 244,200 | +1,800 | 0.15% | 1,465,200 |
| 2021-01-06 | 2021-01-04 | 7.150 | 242,400 | -2,000 | 0.15% | 1,733,160 |
| 2021-01-05 | 2020-12-31 | 5.850 | 244,400 | +1,000 | 0.15% | 1,429,740 |
| 2021-01-04 | 2020-12-29 | 5.800 | 243,400 | +1,000 | 0.15% | 1,411,720 |
| 2020-12-02 | 2020-11-30 | 4.500 | 242,400 | -600 | 0.15% | 1,090,800 |
| 2020-11-12 | 2020-11-10 | 3.350 | 243,000 | +200 | 0.16% | 814,050 |
| 2020-11-09 | 2020-11-05 | 3.400 | 242,800 | +200 | 0.16% | 825,520 |
| 2020-10-19 | 2020-10-15 | 4.000 | 242,600 | +200 | 0.18% | 970,400 |
| 2020-10-15 | 2020-10-12 | 2.600 | 242,400 | -10,800 | 0.18% | 630,240 |
| 2020-08-26 | 2020-08-24 | 2.050 | 253,200 | -2,000 | 0.18% | 519,060 |
| 2020-06-22 | 2020-06-18 | 2.500 | 255,200 | -400 | 0.19% | 638,000 |
| 2020-03-18 | 2020-03-16 | 3.200 | 255,600 | +400 | 0.19% | 817,920 |
| 2019-11-12 | 2019-11-08 | 4.850 | 255,200 | +400 | 0.18% | 1,237,720 |
| 2019-04-25 | 2019-04-23 | 6.400 | 254,800 | +10,800 | 0.20% | 1,630,720 |
| 2019-04-11 | 2019-04-09 | 7.000 | 244,000 | -1,600 | 0.20% | 1,708,000 |
| 2019-04-08 | 2019-04-03 | 6.400 | 245,600 | +1,600 | 0.21% | 1,571,840 |
| 2019-03-13 | 2019-03-11 | 5.000 | 244,000 | -2,000 | 0.23% | 1,220,000 |
| 2019-03-12 | 2019-03-08 | 5.000 | 246,000 | -4,000 | 0.23% | 1,230,000 |
| 2019-03-11 | 2019-03-07 | 5.050 | 250,000 | +6,000 | 0.23% | 1,262,500 |
| 2019-02-27 | 2019-02-25 | 4.950 | 244,000 | -800 | 0.23% | 1,207,800 |
| 2019-02-01 | 2019-01-30 | 4.900 | 244,800 | -600 | 0.23% | 1,199,520 |
| 2019-01-23 | 2019-01-21 | 5.200 | 245,400 | +600 | 0.23% | 1,276,080 |
| 2019-01-22 | 2019-01-18 | 5.050 | 244,800 | +200 | 0.23% | 1,236,240 |
| 2018-11-28 | 2018-11-26 | 5.950 | 244,600 | -2,000 | 0.24% | 1,455,370 |
| 2018-05-28 | 2018-05-24 | 7.350 | 246,600 | +400 | 0.24% | 1,812,510 |
| 2018-03-19 | 2018-03-15 | 9.450 | 246,200 | +5,800 | 0.24% | 2,326,590 |
| 2018-02-27 | 2018-02-23 | 8.500 | 240,400 | +4,000 | 0.24% | 2,043,400 |
| 2018-02-22 | 2018-02-20 | 8.900 | 236,400 | -1,000 | 0.23% | 2,103,960 |
| 2018-02-07 | 2018-02-05 | 9.750 | 237,400 | +1,000 | 0.24% | 2,314,650 |
| 2018-01-22 | 2018-01-18 | 7.900 | 236,400 | -1,600 | 0.25% | 1,867,560 |
| 2017-12-29 | 2017-12-27 | 8.450 | 238,000 | +800 | 0.25% | 2,011,100 |
| 2017-12-15 | 2017-12-13 | 8.000 | 237,200 | -600 | 0.25% | 1,897,600 |
| 2017-12-04 | 2017-11-30 | 8.750 | 237,800 | +400 | 0.25% | 2,080,750 |
| 2017-11-21 | 2017-11-17 | 8.950 | 237,400 | +2,000 | 0.25% | 2,124,730 |
| 2017-11-20 | 2017-11-16 | 9.050 | 235,400 | +400 | 0.24% | 2,130,370 |
| 2017-11-17 | 2017-11-15 | 9.350 | 235,000 | +8,600 | 0.24% | 2,197,250 |
| 2017-11-16 | 2017-11-14 | 9.350 | 226,400 | +5,200 | 0.24% | 2,116,840 |
| 2017-11-13 | 2017-11-09 | 9.550 | 221,200 | +1,000 | 0.23% | 2,112,460 |
| 2017-11-03 | 2017-11-01 | 10.200 | 220,200 | +3,000 | 0.23% | 2,246,040 |
| 2017-11-01 | 2017-10-30 | 10.400 | 217,200 | +2,000 | 0.23% | 2,258,880 |
| 2017-10-25 | 2017-10-23 | 10.850 | 215,200 | +4,000 | 0.22% | 2,334,920 |
| 2017-10-24 | 2017-10-20 | 10.950 | 211,200 | +2,400 | 0.22% | 2,312,640 |
| 2017-10-13 | 2017-10-11 | 11.600 | 208,800 | -600 | 0.22% | 2,422,080 |
| 2017-10-11 | 2017-10-09 | 11.250 | 209,400 | +200 | 0.22% | 2,355,750 |
| 2017-09-27 | 2017-09-25 | 11.850 | 209,200 | -1,000 | 0.22% | 2,479,020 |
| 2017-09-14 | 2017-09-12 | 12.000 | 210,200 | -8,000 | 0.22% | 2,522,400 |
| 2017-09-13 | 2017-09-11 | 11.450 | 218,200 | +6,600 | 0.23% | 2,498,390 |
| 2017-08-25 | 2017-08-22 | 11.950 | 211,600 | +2,000 | 0.24% | 2,528,620 |
| 2017-08-24 | 2017-08-21 | 11.750 | 209,600 | +9,800 | 0.24% | 2,462,800 |
| 2017-08-18 | 2017-08-16 | 11.650 | 199,800 | +7,800 | 0.22% | 2,327,670 |
| 2017-08-17 | 2017-08-15 | 12.350 | 192,000 | +200 | 0.22% | 2,371,200 |
| 2017-08-16 | 2017-08-14 | 11.150 | 191,800 | +200 | 0.22% | 2,138,570 |
| 2017-08-14 | 2017-08-10 | 11.550 | 191,600 | -3,400 | 0.22% | 2,212,980 |
| 2017-08-10 | 2017-08-08 | 12.300 | 195,000 | +6,600 | 0.22% | 2,398,500 |
| 2017-08-03 | 2017-08-01 | 9.000 | 188,400 | -19,800 | 0.21% | 1,695,600 |
| 2017-08-02 | 2017-07-31 | 7.750 | 208,200 | +1,200 | 0.23% | 1,613,550 |
| 2017-07-28 | 2017-07-26 | 7.500 | 207,000 | +5,400 | 0.23% | 1,552,500 |
| 2017-07-03 | 2017-06-29 | 8.500 | 201,600 | +200 | 0.23% | 1,713,600 |
| 2017-06-15 | 2017-06-13 | 9.700 | 201,400 | +800 | 0.23% | 1,953,580 |
| 2017-05-23 | 2017-05-19 | 11.050 | 200,600 | -45,400 | 0.23% | 2,216,630 |
| 2017-05-19 | 2017-05-17 | 11.500 | 246,000 | +1,000 | 0.28% | 2,829,000 |
| 2017-05-11 | 2017-05-09 | 11.650 | 245,000 | +1,000 | 0.28% | 2,854,250 |
| 2017-04-28 | 2017-04-26 | 12.500 | 244,000 | +3,000 | 0.27% | 3,050,000 |
| 2017-04-21 | 2017-04-19 | 13.000 | 241,000 | +6,200 | 0.27% | 3,133,000 |
| 2017-04-07 | 2017-04-05 | 13.250 | 234,800 | -1,000 | 0.26% | 3,111,100 |
| 2017-03-30 | 2017-03-28 | 13.500 | 235,800 | +2,600 | 0.27% | 3,183,300 |
| 2017-03-22 | 2017-03-20 | 13.750 | 233,200 | +8,000 | 0.26% | 3,206,500 |
| 2017-03-20 | 2017-03-16 | 14.000 | 225,200 | -400 | 0.25% | 3,152,800 |
| 2017-02-24 | 2017-02-22 | 15.000 | 225,600 | -2,800 | 0.25% | 3,384,000 |
| 2017-02-20 | 2017-02-16 | 15.000 | 228,400 | -200 | 0.26% | 3,426,000 |
| 2017-02-16 | 2017-02-14 | 15.250 | 228,600 | +12,000 | 0.26% | 3,486,150 |
| 2017-02-13 | 2017-02-09 | 15.250 | 216,600 | +19,200 | 0.24% | 3,303,150 |
| 2017-01-24 | 2017-01-20 | 15.500 | 197,400 | -8,000 | 0.22% | 3,059,700 |
| 2016-12-20 | 2016-12-16 | 14.000 | 205,400 | +400 | 0.23% | 2,875,600 |
| 2016-12-19 | 2016-12-15 | 14.000 | 205,000 | +200 | 0.23% | 2,870,000 |
| 2016-11-29 | 2016-11-25 | 15.250 | 204,800 | -4,000 | 0.28% | 3,123,200 |
| 2016-11-11 | 2016-11-09 | 14.500 | 208,800 | -600 | 0.28% | 3,027,600 |
| 2016-10-11 | 2016-10-06 | 15.750 | 209,400 | +600 | 0.28% | 3,298,050 |
| 2016-09-01 | 2016-08-30 | 16.250 | 208,800 | -6,000 | 0.28% | 3,393,000 |
| 2016-08-24 | 2016-08-22 | 14.500 | 214,800 | -800 | 0.29% | 3,114,600 |
| 2016-08-23 | 2016-08-19 | 14.250 | 215,600 | +4,000 | 0.29% | 3,072,300 |
| 2016-08-19 | 2016-08-17 | 14.250 | 211,600 | -5,200 | 0.29% | 3,015,300 |
| 2016-08-17 | 2016-08-15 | 15.000 | 216,800 | -4,000 | 0.29% | 3,252,000 |
| 2016-08-16 | 2016-08-12 | 15.000 | 220,800 | +6,000 | 0.30% | 3,312,000 |
| 2016-07-26 | 2016-07-22 | 15.500 | 214,800 | -4,000 | 0.29% | 3,329,400 |
| 2016-06-02 | 2016-05-31 | 14.000 | 218,800 | -10,000 | 0.30% | 3,063,200 |
| 2016-05-26 | 2016-05-24 | 14.500 | 228,800 | -75,200 | 0.31% | 3,317,600 |
| 2016-05-25 | 2016-05-23 | 15.250 | 304,000 | -254,000 | 0.41% | 4,636,000 |
| 2016-05-23 | 2016-05-19 | 16.500 | 558,000 | -3,000 | 0.75% | 9,207,000 |
| 2016-05-20 | 2016-05-18 | 16.500 | 561,000 | -11,600 | 0.76% | 9,256,500 |
| 2016-05-19 | 2016-05-17 | 16.750 | 572,600 | +9,400 | 0.77% | 9,591,050 |
| 2016-05-18 | 2016-05-16 | 16.000 | 563,200 | +4,600 | 0.76% | 9,011,200 |
| 2016-05-17 | 2016-05-13 | 16.750 | 558,600 | +10,000 | 0.75% | 9,356,550 |
| 2016-05-16 | 2016-05-12 | 17.500 | 548,600 | +16,600 | 0.74% | 9,600,500 |
| 2016-05-13 | 2016-05-11 | 17.500 | 532,000 | +4,600 | 0.72% | 9,310,000 |
| 2016-05-12 | 2016-05-10 | 17.750 | 527,400 | -1,200 | 0.71% | 9,361,350 |
| 2016-05-10 | 2016-05-06 | 18.500 | 528,600 | +6,000 | 0.71% | 9,779,100 |
| 2016-05-06 | 2016-05-04 | 19.750 | 522,600 | +67,200 | 0.71% | 10,321,350 |
| 2016-05-05 | 2016-05-03 | 20.000 | 455,400 | +31,000 | 0.61% | 9,108,000 |
| 2016-05-04 | 2016-04-29 | 18.500 | 424,400 | +72,600 | 0.57% | 7,851,400 |
| 2016-05-03 | 2016-04-28 | 18.250 | 351,800 | +126,400 | 0.47% | 6,420,350 |
| 2016-04-07 | 2016-04-05 | 13.250 | 225,400 | +2,000 | 0.30% | 2,986,550 |
| 2016-03-14 | 2016-03-10 | 14.250 | 223,400 | +1,800 | 0.30% | 3,183,450 |
| 2016-03-04 | 2016-03-02 | 12.250 | 221,600 | +2,400 | 0.30% | 2,714,600 |
| 2016-03-03 | 2016-03-01 | 11.900 | 219,200 | +12,200 | 0.30% | 2,608,480 |
| 2016-03-02 | 2016-02-29 | 11.900 | 207,000 | +19,800 | 0.28% | 2,463,300 |
| 2016-02-29 | 2016-02-25 | 12.450 | 187,200 | +4,000 | 0.25% | 2,330,640 |
| 2016-02-26 | 2016-02-24 | 12.500 | 183,200 | +2,000 | 0.25% | 2,290,000 |
| 2016-02-25 | 2016-02-23 | 12.500 | 181,200 | +2,000 | 0.24% | 2,265,000 |
| 2016-01-20 | 2016-01-18 | 12.500 | 179,200 | -200 | 0.24% | 2,240,000 |
| 2016-01-05 | 2015-12-31 | 18.500 | 179,400 | -200 | 0.24% | 3,318,900 |
| 2015-12-30 | 2015-12-28 | 18.500 | 179,600 | -600 | 0.24% | 3,322,600 |
| 2015-12-15 | 2015-12-11 | 23.000 | 180,200 | +800 | 0.24% | 4,144,600 |
| 2015-11-25 | 2015-11-23 | 24.750 | 179,400 | -4,400 | 0.24% | 4,440,150 |
| 2015-11-24 | 2015-11-20 | 25.500 | 183,800 | -1,000 | 0.25% | 4,686,900 |
| 2015-11-19 | 2015-11-17 | 25.500 | 184,800 | +1,000 | 0.25% | 4,712,400 |
| 2015-11-18 | 2015-11-16 | 26.000 | 183,800 | -11,000 | 0.25% | 4,778,800 |
| 2015-11-17 | 2015-11-13 | 25.000 | 194,800 | +1,000 | 0.26% | 4,870,000 |
| 2015-11-11 | 2015-11-09 | 24.500 | 193,800 | -6,000 | 0.26% | 4,748,100 |
| 2015-11-10 | 2015-11-06 | 24.750 | 199,800 | +600 | 0.27% | 4,945,050 |
| 2015-11-09 | 2015-11-05 | 24.750 | 199,200 | +6,000 | 0.27% | 4,930,200 |
| 2015-11-05 | 2015-11-03 | 24.250 | 193,200 | -2,200 | 0.26% | 4,685,100 |
| 2015-11-04 | 2015-11-02 | 25.000 | 195,400 | -2,000 | 0.26% | 4,885,000 |
| 2015-11-02 | 2015-10-29 | 27.500 | 197,400 | -400 | 0.27% | 5,428,500 |
| 2015-10-30 | 2015-10-28 | 26.000 | 197,800 | +2,200 | 0.27% | 5,142,800 |
| 2015-10-29 | 2015-10-27 | 24.000 | 195,600 | +400 | 0.26% | 4,694,400 |
| 2015-10-27 | 2015-10-23 | 24.250 | 195,200 | +2,200 | 0.26% | 4,733,600 |
| 2015-10-23 | 2015-10-20 | 23.500 | 193,000 | -1,600 | 0.26% | 4,535,500 |
| 2015-10-22 | 2015-10-19 | 23.750 | 194,600 | +2,400 | 0.26% | 4,621,750 |
| 2015-10-20 | 2015-10-16 | 20.500 | 192,200 | +1,600 | 0.26% | 3,940,100 |
| 2015-09-30 | 2015-09-25 | 18.750 | 190,600 | -4,000 | 0.26% | 3,573,750 |
| 2015-08-31 | 2015-08-27 | 19.000 | 194,600 | -400 | 0.26% | 3,697,400 |
| 2015-08-28 | 2015-08-26 | 17.750 | 195,000 | +2,000 | 0.26% | 3,461,250 |
| 2015-08-25 | 2015-08-21 | 21.000 | 193,000 | +1,800 | 0.26% | 4,053,000 |
| 2015-08-20 | 2015-08-18 | 26.000 | 191,200 | +600 | 0.26% | 4,971,200 |
| 2015-07-21 | 2015-07-17 | 22.500 | 190,600 | +1,200 | 0.26% | 4,288,500 |
| 2015-07-16 | 2015-07-14 | 20.750 | 189,400 | -31,000 | 0.26% | 3,930,050 |
| 2015-07-09 | 2015-07-07 | 17.500 | 220,400 | -40,600 | 0.30% | 3,857,000 |
| 2015-07-08 | 2015-07-06 | 19.500 | 261,000 | +1,400 | 0.35% | 5,089,500 |
| 2015-07-02 | 2015-06-29 | 29.500 | 259,600 | +2,000 | 0.35% | 7,658,200 |
| 2015-06-17 | 2015-06-15 | 34.000 | 257,600 | -200 | 0.35% | 8,758,400 |
| 2015-06-10 | 2015-06-08 | 36.000 | 257,800 | +200 | 0.35% | 9,280,800 |
| 2015-06-09 | 2015-06-05 | 34.500 | 257,600 | +2,000 | 0.35% | 8,887,200 |
| 2015-06-01 | 2015-05-28 | 35.500 | 255,600 | -4,000 | 0.34% | 9,073,800 |
| 2015-05-29 | 2015-05-27 | 36.500 | 259,600 | -1,600 | 0.35% | 9,475,400 |
| 2015-05-28 | 2015-05-26 | 37.000 | 261,200 | -7,400 | 0.35% | 9,664,400 |
| 2015-05-27 | 2015-05-22 | 38.000 | 268,600 | +40,400 | 0.36% | 10,206,800 |
| 2015-05-26 | 2015-05-21 | 35.000 | 228,200 | +1,000 | 0.31% | 7,987,000 |
| 2015-05-22 | 2015-05-20 | 33.500 | 227,200 | +200 | 0.31% | 7,611,200 |
| 2015-05-19 | 2015-05-15 | 33.500 | 227,000 | -14,000 | 0.31% | 7,604,500 |
| 2015-05-14 | 2015-05-12 | 31.500 | 241,000 | -58,000 | 0.33% | 7,591,500 |
| 2015-05-13 | 2015-05-11 | 32.500 | 299,000 | +2,800 | 0.40% | 9,717,500 |
| 2015-05-12 | 2015-05-08 | 33.500 | 296,200 | +600 | 0.40% | 9,922,700 |
| 2015-05-11 | 2015-05-07 | 35.000 | 295,600 | -8,200 | 0.40% | 10,346,000 |
| 2015-05-04 | 2015-04-29 | 36.500 | 303,800 | +1,000 | 0.41% | 11,088,700 |
| 2015-04-29 | 2015-04-27 | 38.500 | 302,800 | -4,000 | 0.41% | 11,657,800 |
| 2015-04-24 | 2015-04-22 | 37.000 | 306,800 | +13,200 | 0.41% | 11,351,600 |
| 2015-04-23 | 2015-04-21 | 37.500 | 293,600 | +51,800 | 0.40% | 11,010,000 |
| 2015-04-22 | 2015-04-20 | 35.500 | 241,800 | +34,000 | 0.34% | 8,583,900 |
| 2015-04-21 | 2015-04-17 | 32.500 | 207,800 | +4,400 | 0.29% | 6,753,500 |
| 2015-04-20 | 2015-04-16 | 31.000 | 203,400 | -4,200 | 0.29% | 6,305,400 |
| 2015-04-16 | 2015-04-14 | 32.000 | 207,600 | +6,800 | 0.29% | 6,643,200 |
| 2015-04-13 | 2015-04-09 | 30.000 | 200,800 | +2,400 | 0.28% | 6,024,000 |
| 2015-03-23 | 2015-03-19 | 27.500 | 198,400 | +4,400 | 0.28% | 5,456,000 |
| 2015-03-06 | 2015-03-04 | 29.000 | 194,000 | +1,600 | 0.27% | 5,626,000 |
| 2015-02-25 | 2015-02-23 | 28.500 | 192,400 | +600 | 0.27% | 5,483,400 |
| 2015-02-12 | 2015-02-10 | 26.500 | 191,800 | -1,000 | 0.27% | 5,082,700 |
| 2015-02-10 | 2015-02-06 | 29.000 | 192,800 | +1,000 | 0.27% | 5,591,200 |
| 2015-02-02 | 2015-01-29 | 29.500 | 191,800 | -5,000 | 0.27% | 5,658,100 |
| 2015-01-28 | 2015-01-26 | 31.000 | 196,800 | -4,000 | 0.28% | 6,100,800 |
| 2015-01-21 | 2015-01-19 | 29.500 | 200,800 | +200 | 0.28% | 5,923,600 |
| 2015-01-12 | 2015-01-08 | 35.000 | 200,600 | -2,600 | 0.28% | 7,021,000 |
| 2015-01-08 | 2015-01-06 | 34.500 | 203,200 | +2,200 | 0.28% | 7,010,400 |
| 2015-01-06 | 2015-01-02 | 35.000 | 201,000 | -200 | 0.28% | 7,035,000 |
| 2014-12-30 | 2014-12-24 | 36.500 | 201,200 | +8,000 | 0.28% | 7,343,800 |
| 2014-12-29 | 2014-12-22 | 33.500 | 193,200 | +1,200 | 0.27% | 6,472,200 |
| 2014-12-19 | 2014-12-17 | 32.500 | 192,000 | +3,600 | 0.27% | 6,240,000 |
| 2014-12-15 | 2014-12-11 | 37.500 | 188,400 | -5,000 | 0.26% | 7,065,000 |
| 2014-12-12 | 2014-12-10 | 39.000 | 193,400 | -2,800 | 0.27% | 7,542,600 |
| 2014-12-02 | 2014-11-28 | 45.500 | 196,200 | +4,400 | 0.28% | 8,927,100 |
| 2014-11-28 | 2014-11-26 | 47.500 | 191,800 | +2,600 | 0.28% | 9,110,500 |
| 2014-11-06 | 2014-11-04 | 48.500 | 189,200 | -3,000 | 0.28% | 9,176,200 |
| 2014-10-27 | 2014-10-23 | 51.000 | 192,200 | +1,000 | 0.28% | 9,802,200 |
| 2014-10-24 | 2014-10-22 | 51.500 | 191,200 | -1,000 | 0.28% | 9,846,800 |
| 2014-10-22 | 2014-10-20 | 47.000 | 192,200 | -800 | 0.28% | 9,033,400 |
| 2014-10-21 | 2014-10-17 | 47.500 | 193,000 | -3,200 | 0.28% | 9,167,500 |
| 2014-10-15 | 2014-10-13 | 49.000 | 196,200 | +600 | 0.29% | 9,613,800 |
| 2014-10-14 | 2014-10-10 | 48.000 | 195,600 | +200 | 0.29% | 9,388,800 |
| 2014-09-29 | 2014-09-25 | 56.500 | 195,400 | -7,000 | 0.29% | 11,040,100 |
| 2014-09-25 | 2014-09-23 | 55.000 | 202,400 | +2,000 | 0.30% | 11,132,000 |
| 2014-09-24 | 2014-09-22 | 56.000 | 200,400 | +2,000 | 0.30% | 11,222,400 |
| 2014-09-23 | 2014-09-19 | 54.500 | 198,400 | -7,000 | 0.30% | 10,812,800 |
| 2014-09-22 | 2014-09-18 | 53.000 | 205,400 | +13,000 | 0.31% | 10,886,200 |
| 2014-09-19 | 2014-09-17 | 50.500 | 192,400 | -4,400 | 0.29% | 9,716,200 |
| 2014-09-18 | 2014-09-16 | 47.000 | 196,800 | +400 | 0.29% | 9,249,600 |
| 2014-09-02 | 2014-08-29 | 45.500 | 196,400 | +1,000 | 0.34% | 8,936,200 |
| 2014-09-01 | 2014-08-28 | 46.000 | 195,400 | -800 | 0.34% | 8,988,400 |
| 2014-08-29 | 2014-08-27 | 47.000 | 196,200 | +5,000 | 0.34% | 9,221,400 |
| 2014-08-28 | 2014-08-26 | 45.000 | 191,200 | +2,000 | 0.33% | 8,604,000 |
| 2014-08-25 | 2014-08-21 | 47.500 | 189,200 | -1,000 | 0.33% | 8,987,000 |
| 2014-08-14 | 2014-08-12 | 40.500 | 190,200 | +3,000 | 0.33% | 7,703,100 |
| 2014-08-13 | 2014-08-11 | 40.500 | 187,200 | -1,000 | 0.33% | 7,581,600 |
| 2014-08-08 | 2014-08-06 | 41.000 | 188,200 | -2,400 | 0.34% | 7,716,200 |
| 2014-08-05 | 2014-08-01 | 40.500 | 190,600 | -1,800 | 0.34% | 7,719,300 |
| 2014-08-01 | 2014-07-30 | 43.000 | 192,400 | +400 | 0.34% | 8,273,200 |
| 2014-07-23 | 2014-07-21 | 46.000 | 192,000 | -4,000 | 0.34% | 8,832,000 |
| 2014-07-22 | 2014-07-18 | 45.500 | 196,000 | -400 | 0.35% | 8,918,000 |
| 2014-07-15 | 2014-07-11 | 47.000 | 196,400 | -3,600 | 0.35% | 9,230,800 |
| 2014-07-14 | 2014-07-10 | 47.500 | 200,000 | +1,800 | 0.36% | 9,500,000 |
| 2014-07-10 | 2014-07-08 | 49.500 | 198,200 | -400 | 0.35% | 9,810,900 |
| 2014-07-08 | 2014-07-04 | 52.000 | 198,600 | +1,800 | 0.35% | 10,327,200 |
| 2014-07-07 | 2014-07-03 | 53.000 | 196,800 | -400 | 0.35% | 10,430,400 |
| 2014-06-27 | 2014-06-25 | 49.500 | 197,200 | -4,000 | 0.35% | 9,761,400 |
| 2014-06-26 | 2014-06-24 | 51.000 | 201,200 | -2,800 | 0.37% | 10,261,200 |
| 2014-06-23 | 2014-06-19 | 48.500 | 204,000 | +4,200 | 0.38% | 9,894,000 |
| 2014-06-18 | 2014-06-16 | 51.500 | 199,800 | -2,000 | 0.37% | 10,289,700 |
| 2014-06-17 | 2014-06-13 | 53.500 | 201,800 | -4,000 | 0.37% | 10,796,300 |
| 2014-06-13 | 2014-06-11 | 53.500 | 205,800 | +3,800 | 0.38% | 11,010,300 |
| 2014-06-04 | 2014-05-30 | 53.500 | 202,000 | +6,000 | 0.37% | 10,807,000 |
| 2014-06-03 | 2014-05-29 | 54.500 | 196,000 | -9,200 | 0.36% | 10,682,000 |
| 2014-05-30 | 2014-05-28 | 57.000 | 205,200 | +7,600 | 0.38% | 11,696,400 |
| 2014-05-29 | 2014-05-27 | 53.500 | 197,600 | -7,600 | 0.37% | 10,571,600 |
| 2014-05-28 | 2014-05-26 | 53.500 | 205,200 | -3,600 | 0.38% | 10,978,200 |
| 2014-05-27 | 2014-05-23 | 54.000 | 208,800 | +22,400 | 0.39% | 11,275,200 |
| 2014-05-07 | 2014-05-02 | 45.500 | 186,400 | +2,600 | 0.34% | 8,481,200 |
| 2014-05-05 | 2014-04-30 | 44.500 | 183,800 | -2,000 | 0.34% | 8,179,100 |
| 2014-05-02 | 2014-04-29 | 40.000 | 185,800 | +2,000 | 0.34% | 7,432,000 |
| 2014-04-30 | 2014-04-28 | 42.000 | 183,800 | -13,000 | 0.34% | 7,719,600 |
| 2014-04-29 | 2014-04-25 | 44.000 | 196,800 | +7,000 | 0.36% | 8,659,200 |
| 2014-04-28 | 2014-04-24 | 48.500 | 189,800 | -1,000 | 0.35% | 9,205,300 |
| 2014-04-25 | 2014-04-23 | 49.500 | 190,800 | +2,800 | 0.35% | 9,444,600 |
| 2014-04-09 | 2014-04-07 | 55.000 | 188,000 | -1,000 | 0.35% | 10,340,000 |
| 2014-04-08 | 2014-04-04 | 61.500 | 189,000 | +2,000 | 0.35% | 11,623,500 |
| 2014-04-07 | 2014-04-03 | 62.000 | 187,000 | +2,000 | 0.35% | 11,594,000 |
| 2014-04-04 | 2014-04-02 | 62.000 | 185,000 | +2,000 | 0.41% | 11,470,000 |
| 2014-04-03 | 2014-04-01 | 65.000 | 183,000 | -2,400 | 0.41% | 11,895,000 |
| 2014-04-02 | 2014-03-31 | 57.000 | 185,400 | +400 | 0.42% | 10,567,800 |
| 2014-03-31 | 2014-03-27 | 53.000 | 185,000 | +1,000 | 0.42% | 9,805,000 |
| 2014-03-27 | 2014-03-25 | 53.000 | 184,000 | -9,400 | 0.42% | 9,752,000 |
| 2014-03-26 | 2014-03-24 | 59.000 | 193,400 | -12,200 | 0.44% | 11,410,600 |
| 2014-03-21 | 2014-03-19 | 64.500 | 205,600 | -7,800 | 0.47% | 13,261,200 |
| 2014-03-20 | 2014-03-18 | 64.500 | 213,400 | +35,000 | 0.51% | 13,764,300 |
| 2014-03-19 | 2014-03-17 | 64.000 | 178,400 | -5,000 | 0.42% | 11,417,600 |
| 2014-03-18 | 2014-03-14 | 63.500 | 183,400 | -37,400 | 0.43% | 11,645,900 |
| 2014-03-17 | 2014-03-13 | 57.000 | 220,800 | +5,800 | 0.52% | 12,585,600 |
| 2014-03-13 | 2014-03-11 | 54.500 | 215,000 | -62,000 | 0.51% | 11,717,500 |
| 2014-03-12 | 2014-03-10 | 49.000 | 277,000 | -7,400 | 0.66% | 13,573,000 |
| 2014-03-11 | 2014-03-07 | 49.000 | 284,400 | +68,000 | 0.67% | 13,935,600 |
| 2014-03-10 | 2014-03-06 | 48.500 | 216,400 | +5,400 | 0.51% | 10,495,400 |
| 2014-03-05 | 2014-03-03 | 44.000 | 211,000 | -2,000 | 0.50% | 9,284,000 |
| 2014-03-04 | 2014-02-28 | 43.500 | 213,000 | +10,400 | 0.50% | 9,265,500 |
| 2014-03-03 | 2014-02-27 | 44.000 | 202,600 | +11,800 | 0.48% | 8,914,400 |
| 2014-02-26 | 2014-02-24 | 40.000 | 190,800 | +16,200 | 0.54% | 7,632,000 |
| 2014-02-25 | 2014-02-21 | 42.000 | 174,600 | +1,000 | 0.49% | 7,333,200 |
| 2014-02-24 | 2014-02-20 | 40.000 | 173,600 | -600 | 0.49% | 6,944,000 |
| 2014-02-21 | 2014-02-19 | 37.500 | 174,200 | +1,000 | 0.49% | 6,532,500 |
| 2014-02-13 | 2014-02-11 | 34.000 | 173,200 | +1,600 | 0.52% | 5,888,800 |
| 2013-12-13 | 2013-12-11 | 33.500 | 171,600 | +200 | 0.57% | 5,748,600 |
| 2013-10-16 | 2013-10-11 | 35.000 | 171,400 | -2,000 | 0.62% | 5,999,000 |
| 2013-10-15 | 2013-10-10 | 34.000 | 173,400 | +2,000 | 0.63% | 5,895,600 |
| 2013-07-04 | 2013-07-02 | 24.000 | 171,400 | -400 | 0.62% | 4,113,600 |
| 2013-07-03 | 2013-06-28 | 23.250 | 171,800 | -3,600 | 0.62% | 3,994,350 |
| 2012-11-15 | 2012-11-13 | 38.500 | 175,400 | -2,000 | 0.63% | 6,752,900 |
| 2012-11-13 | 2012-11-09 | 37.500 | 177,400 | -4,000 | 0.64% | 6,652,500 |
| 2012-11-12 | 2012-11-08 | 39.000 | 181,400 | -8,000 | 0.66% | 7,074,600 |
| 2012-09-21 | 2012-09-19 | 30.000 | 189,400 | -1,400 | 0.68% | 5,682,000 |
| 2012-09-20 | 2012-09-18 | 29.500 | 190,800 | -2,600 | 0.69% | 5,628,600 |
| 2012-09-17 | 2012-09-13 | 33.000 | 193,400 | -20,000 | 0.70% | 6,382,200 |
| 2012-09-10 | 2012-09-06 | 29.500 | 213,400 | -10,000 | 0.77% | 6,295,300 |
| 2012-08-21 | 2012-08-17 | 31.500 | 223,400 | -3,400 | 0.81% | 7,037,100 |
| 2012-08-16 | 2012-08-14 | 32.000 | 226,800 | -7,400 | 0.82% | 7,257,600 |
| 2012-08-15 | 2012-08-13 | 32.500 | 234,200 | -2,400 | 0.85% | 7,611,500 |
| 2012-07-27 | 2012-07-25 | 33.000 | 236,600 | +3,200 | 0.85% | 7,807,800 |
| 2012-07-17 | 2012-07-13 | 35.500 | 233,400 | -1,800 | 0.84% | 8,285,700 |
| 2012-07-12 | 2012-07-10 | 34.500 | 235,200 | -6,600 | 0.85% | 8,114,400 |
| 2012-06-13 | 2012-06-11 | 38.000 | 241,800 | +10,200 | 0.87% | 9,188,400 |
| 2012-06-12 | 2012-06-08 | 38.000 | 231,600 | +8,200 | 0.84% | 8,800,800 |
| 2012-04-30 | 2012-04-26 | 38.500 | 223,400 | +600 | 0.81% | 8,600,900 |
| 2012-04-26 | 2012-04-24 | 38.000 | 222,800 | -1,800 | 0.80% | 8,466,400 |
| 2012-04-12 | 2012-04-10 | 41.000 | 224,600 | -800 | 0.81% | 9,208,600 |
| 2012-04-10 | 2012-04-03 | 40.000 | 225,400 | -600 | 0.81% | 9,016,000 |
| 2012-04-03 | 2012-03-30 | 42.500 | 226,000 | -2,000 | 0.82% | 9,605,000 |
| 2011-10-19 | 2011-10-17 | 35.000 | 228,000 | +3,800 | 0.82% | 7,980,000 |
| 2011-10-18 | 2011-10-14 | 35.000 | 224,200 | +2,000 | 0.81% | 7,847,000 |
| 2011-09-22 | 2011-09-20 | 39.500 | 222,200 | +800 | 0.80% | 8,776,900 |
| 2011-08-08 | 2011-08-04 | 50.000 | 221,400 | -400 | 0.80% | 11,070,000 |
| 2011-07-19 | 2011-07-15 | 51.500 | 221,800 | +1,400 | 0.80% | 11,422,700 |
| 2011-06-24 | 2011-06-22 | 50.000 | 220,400 | -4,400 | 0.80% | 11,020,000 |
| 2011-06-10 | 2011-06-08 | 50.000 | 224,800 | +1,800 | 0.81% | 11,240,000 |
| 2011-05-24 | 2011-05-20 | 55.500 | 223,000 | +600 | 0.81% | 12,376,500 |
| 2011-05-19 | 2011-05-17 | 48.500 | 222,400 | +600 | 0.80% | 10,786,400 |
| 2011-05-17 | 2011-05-13 | 50.000 | 221,800 | +600 | 0.80% | 11,090,000 |
| 2011-05-05 | 2011-05-03 | 49.500 | 221,200 | +3,200 | 0.80% | 10,949,400 |
| 2011-04-29 | 2011-04-27 | 52.500 | 218,000 | +3,400 | 0.79% | 11,445,000 |
| 2011-04-26 | 2011-04-20 | 55.500 | 214,600 | -7,800 | 0.78% | 11,910,300 |
| 2011-04-20 | 2011-04-18 | 45.500 | 222,400 | +5,800 | 0.80% | 10,119,200 |
| 2011-04-06 | 2011-04-01 | 58.000 | 216,600 | +1,800 | 0.78% | 12,562,800 |
| 2011-03-30 | 2011-03-28 | 57.000 | 214,800 | +2,800 | 0.78% | 12,243,600 |
| 2011-03-29 | 2011-03-25 | 59.000 | 212,000 | +1,800 | 0.77% | 12,508,000 |
| 2011-03-28 | 2011-03-24 | 59.500 | 210,200 | -3,000 | 0.76% | 12,506,900 |
| 2011-03-25 | 2011-03-23 | 59.000 | 213,200 | +1,000 | 0.77% | 12,578,800 |
| 2011-03-22 | 2011-03-18 | 63.000 | 212,200 | -1,000 | 0.77% | 13,368,600 |
| 2011-03-17 | 2011-03-15 | 56.500 | 213,200 | +3,600 | 0.77% | 12,045,800 |
| 2011-03-16 | 2011-03-14 | 59.000 | 209,600 | +2,000 | 0.76% | 12,366,400 |
| 2011-02-28 | 2011-02-24 | 69.500 | 207,600 | -400 | 0.75% | 14,428,200 |
| 2011-02-25 | 2011-02-23 | 63.500 | 208,000 | +400 | 0.76% | 13,208,000 |
| 2011-02-22 | 2011-02-18 | 70.000 | 207,600 | -400 | 0.75% | 14,532,000 |
| 2011-02-21 | 2011-02-17 | 73.000 | 208,000 | -400 | 0.76% | 15,184,000 |
| 2011-02-17 | 2011-02-15 | 70.000 | 208,400 | -400 | 0.76% | 14,588,000 |
| 2011-02-16 | 2011-02-14 | 63.000 | 208,800 | -1,400 | 0.76% | 13,154,400 |
| 2011-02-15 | 2011-02-11 | 59.000 | 210,200 | +1,400 | 0.77% | 12,401,800 |
| 2011-02-14 | 2011-02-10 | 51.500 | 208,800 | -800 | 0.76% | 10,753,200 |
| 2011-02-11 | 2011-02-09 | 51.000 | 209,600 | +600 | 0.77% | 10,689,600 |
| 2011-01-27 | 2011-01-25 | 49.000 | 209,000 | +400 | 0.76% | 10,241,000 |
| 2011-01-21 | 2011-01-19 | 41.500 | 208,600 | -600 | 0.76% | 8,656,900 |
| 2011-01-17 | 2011-01-13 | 38.000 | 209,200 | -400 | 0.76% | 7,949,600 |
| 2011-01-14 | 2011-01-12 | 39.500 | 209,600 | -600 | 0.77% | 8,279,200 |
| 2011-01-13 | 2011-01-11 | 38.000 | 210,200 | +800 | 0.77% | 7,987,600 |
| 2011-01-10 | 2011-01-06 | 35.500 | 209,400 | +400 | 0.77% | 7,433,700 |
| 2011-01-06 | 2011-01-04 | 38.500 | 209,000 | +600 | 0.76% | 8,046,500 |
| 2010-12-07 | 2010-12-03 | 26.000 | 208,400 | -200 | 0.76% | 5,418,400 |
| 2010-12-02 | 2010-11-30 | 26.500 | 208,600 | +2,000 | 0.76% | 5,527,900 |
| 2010-11-23 | 2010-11-19 | 26.000 | 206,600 | -1,000 | 0.75% | 5,371,600 |
| 2010-11-17 | 2010-11-15 | 24.500 | 207,600 | +200 | 0.76% | 5,086,200 |
| 2010-11-02 | 2010-10-29 | 26.000 | 207,400 | -800 | 0.82% | 5,392,400 |
| 2010-10-22 | 2010-10-20 | 20.250 | 208,200 | +8,200 | 0.83% | 4,216,050 |
| 2010-10-20 | 2010-10-18 | 21.250 | 200,000 | -1,000 | 0.79% | 4,250,000 |
| 2010-10-18 | 2010-10-14 | 18.750 | 201,000 | +2,000 | 0.80% | 3,768,750 |
| 2010-10-13 | 2010-10-11 | 19.250 | 199,000 | +4,400 | 0.79% | 3,830,750 |
| 2010-10-12 | 2010-10-08 | 18.500 | 194,600 | +5,600 | 0.77% | 3,600,100 |
| 2010-09-24 | 2010-09-21 | 18.500 | 189,000 | +7,800 | 0.75% | 3,496,500 |
| 2010-09-21 | 2010-09-17 | 19.750 | 181,200 | +200 | 0.72% | 3,578,700 |
| 2010-09-07 | 2010-09-03 | 20.250 | 181,000 | +800 | 0.72% | 3,665,250 |
| 2010-09-06 | 2010-09-02 | 20.250 | 180,200 | -1,000 | 0.72% | 3,649,050 |
| 2010-09-02 | 2010-08-31 | 20.000 | 181,200 | +1,000 | 0.72% | 3,624,000 |
| 2010-08-16 | 2010-08-12 | 22.250 | 180,200 | -800 | 0.72% | 4,009,450 |
| 2010-05-19 | 2010-05-17 | 21.000 | 181,000 | +3,200 | 0.72% | 3,801,000 |
| 2010-05-11 | 2010-05-07 | 21.500 | 177,800 | +1,400 | 0.71% | 3,822,700 |
| 2010-05-07 | 2010-05-05 | 22.000 | 176,400 | +2,000 | 0.70% | 3,880,800 |
| 2010-04-27 | 2010-04-23 | 21.500 | 174,400 | +3,600 | 0.69% | 3,749,600 |
| 2010-04-14 | 2010-04-12 | 25.000 | 170,800 | -4,000 | 0.68% | 4,270,000 |
| 2010-04-13 | 2010-04-09 | 23.000 | 174,800 | -6,000 | 0.69% | 4,020,400 |
| 2010-04-12 | 2010-04-08 | 21.000 | 180,800 | +2,200 | 0.72% | 3,796,800 |
| 2010-04-09 | 2010-04-07 | 21.750 | 178,600 | +7,800 | 0.71% | 3,884,550 |
| 2010-04-07 | 2010-03-31 | 18.250 | 170,800 | +400 | 0.68% | 3,117,100 |
| 2010-04-01 | 2010-03-30 | 19.000 | 170,400 | -1,800 | 0.68% | 3,237,600 |
| 2010-03-26 | 2010-03-24 | 18.250 | 172,200 | +1,600 | 0.68% | 3,142,650 |
| 2010-03-24 | 2010-03-22 | 18.500 | 170,600 | -2,000 | 0.68% | 3,156,100 |
| 2010-03-18 | 2010-03-16 | 18.250 | 172,600 | -10,000 | 0.69% | 3,149,950 |
| 2010-03-04 | 2010-03-02 | 19.500 | 182,600 | -200 | 0.73% | 3,560,700 |
| 2010-02-04 | 2010-02-02 | 19.250 | 182,800 | +4,000 | 0.73% | 3,518,900 |
| 2010-02-03 | 2010-02-01 | 19.250 | 178,800 | -5,400 | 0.71% | 3,441,900 |
| 2010-01-26 | 2010-01-22 | 20.500 | 184,200 | -21,200 | 0.73% | 3,776,100 |
| 2010-01-22 | 2010-01-20 | 21.500 | 205,400 | +2,000 | 0.82% | 4,416,100 |
| 2010-01-21 | 2010-01-19 | 21.500 | 203,400 | +6,000 | 0.81% | 4,373,100 |
| 2010-01-20 | 2010-01-18 | 21.250 | 197,400 | -600 | 0.78% | 4,194,750 |
| 2010-01-18 | 2010-01-14 | 22.000 | 198,000 | -2,000 | 0.79% | 4,356,000 |
| 2010-01-15 | 2010-01-13 | 21.500 | 200,000 | +4,000 | 0.79% | 4,300,000 |
| 2010-01-07 | 2010-01-05 | 24.250 | 196,000 | +6,000 | 0.78% | 4,753,000 |
| 2009-12-29 | 2009-12-24 | 23.000 | 190,000 | +800 | 0.75% | 4,370,000 |
| 2009-12-22 | 2009-12-18 | 21.500 | 189,200 | -5,000 | 0.75% | 4,067,800 |
| 2009-12-21 | 2009-12-17 | 22.000 | 194,200 | +4,000 | 0.77% | 4,272,400 |
| 2009-12-17 | 2009-12-15 | 23.000 | 190,200 | +2,000 | 0.76% | 4,374,600 |
| 2009-12-16 | 2009-12-14 | 23.500 | 188,200 | +5,600 | 0.75% | 4,422,700 |
| 2009-12-09 | 2009-12-07 | 23.750 | 182,600 | +10,000 | 0.73% | 4,336,750 |
| 2009-12-08 | 2009-12-04 | 24.250 | 172,600 | -16,000 | 0.69% | 4,185,550 |
| 2009-12-07 | 2009-12-03 | 24.750 | 188,600 | +6,200 | 0.75% | 4,667,850 |
| 2009-12-04 | 2009-12-02 | 24.750 | 182,400 | +31,800 | 0.72% | 4,514,400 |
| 2009-12-03 | 2009-12-01 | 22.500 | 150,600 | +1,000 | 0.60% | 3,388,500 |
| 2009-12-02 | 2009-11-30 | 21.750 | 149,600 | +2,200 | 0.59% | 3,253,800 |
| 2009-12-01 | 2009-11-27 | 21.500 | 147,400 | +15,200 | 0.59% | 3,169,100 |
| 2009-11-26 | 2009-11-24 | 22.500 | 132,200 | +2,400 | 0.53% | 2,974,500 |
| 2009-11-24 | 2009-11-20 | 21.750 | 129,800 | +4,000 | 0.52% | 2,823,150 |
| 2009-11-20 | 2009-11-18 | 22.000 | 125,800 | +200 | 0.50% | 2,767,600 |
| 2009-11-19 | 2009-11-17 | 22.250 | 125,600 | +4,000 | 0.50% | 2,794,600 |
| 2009-11-02 | 2009-10-29 | 21.000 | 121,600 | +800 | 0.48% | 2,553,600 |
| 2009-10-21 | 2009-10-19 | 22.500 | 120,800 | +2,600 | 0.48% | 2,718,000 |
| 2009-10-16 | 2009-10-14 | 21.750 | 118,200 | -800 | 0.47% | 2,570,850 |
| 2009-10-02 | 2009-09-29 | 22.000 | 119,000 | +4,000 | 0.47% | 2,618,000 |
| 2009-09-30 | 2009-09-28 | 20.500 | 115,000 | +1,200 | 0.46% | 2,357,500 |
| 2009-09-23 | 2009-09-21 | 24.000 | 113,800 | +1,600 | 0.45% | 2,731,200 |
| 2009-08-19 | 2009-08-17 | 29.000 | 112,200 | -200 | 0.45% | 3,253,800 |
| 2009-08-14 | 2009-08-12 | 30.000 | 112,400 | -1,400 | 0.45% | 3,372,000 |
| 2009-08-06 | 2009-08-04 | 34.000 | 113,800 | +600 | 0.45% | 3,869,200 |
| 2009-08-03 | 2009-07-30 | 33.000 | 113,200 | +2,200 | 0.45% | 3,735,600 |
| 2009-07-29 | 2009-07-27 | 33.500 | 111,000 | +200 | 0.44% | 3,718,500 |
| 2009-07-27 | 2009-07-23 | 30.000 | 110,800 | +400 | 0.44% | 3,324,000 |
| 2009-07-24 | 2009-07-22 | 29.500 | 110,400 | -2,200 | 0.44% | 3,256,800 |
| 2009-07-22 | 2009-07-20 | 27.500 | 112,600 | +1,200 | 0.45% | 3,096,500 |
| 2009-07-21 | 2009-07-17 | 29.000 | 111,400 | +2,600 | 0.44% | 3,230,600 |
| 2009-07-20 | 2009-07-16 | 28.000 | 108,800 | +2,000 | 0.43% | 3,046,400 |
| 2009-07-17 | 2009-07-15 | 28.500 | 106,800 | +1,000 | 0.42% | 3,043,800 |
| 2009-07-14 | 2009-07-10 | 28.500 | 105,800 | +4,000 | 0.42% | 3,015,300 |
| 2009-06-18 | 2009-06-16 | 34.500 | 101,800 | +200 | 0.40% | 3,512,100 |
| 2009-06-17 | 2009-06-15 | 35.500 | 101,600 | -200 | 0.40% | 3,606,800 |
| 2009-06-16 | 2009-06-12 | 36.000 | 101,800 | -1,000 | 0.40% | 3,664,800 |
| 2009-06-15 | 2009-06-11 | 35.500 | 102,800 | +1,000 | 0.41% | 3,649,400 |
| 2009-04-23 | 2009-04-21 | 13.750 | 101,800 | -1,000 | 0.40% | 1,399,750 |
| 2009-04-22 | 2009-04-20 | 13.000 | 102,800 | +1,000 | 0.41% | 1,336,400 |
| 2009-04-21 | 2009-04-17 | 13.750 | 101,800 | -1,000 | 0.40% | 1,399,750 |
| 2009-04-16 | 2009-04-14 | 13.000 | 102,800 | +1,000 | 0.41% | 1,336,400 |
| 2009-03-10 | 2009-03-06 | 9.900 | 101,800 | -1,000 | 0.40% | 1,007,820 |
| 2009-03-06 | 2009-03-04 | 10.000 | 102,800 | +1,000 | 0.41% | 1,028,000 |
| 2009-02-13 | 2009-02-11 | 15.000 | 101,800 | -800 | 0.40% | 1,527,000 |
| 2009-02-12 | 2009-02-10 | 12.000 | 102,600 | +800 | 0.41% | 1,231,200 |
| 2008-12-30 | 2008-12-24 | 9.550 | 101,800 | +600 | 0.40% | 972,190 |
| 2008-11-20 | 2008-11-18 | 9.250 | 101,200 | +200 | 0.40% | 936,100 |
| 2008-11-14 | 2008-11-12 | 9.000 | 101,000 | +1,200 | 0.40% | 909,000 |
| 2008-10-20 | 2008-10-16 | 13.500 | 99,800 | +200 | 0.40% | 1,347,300 |
| 2008-03-06 | 2008-03-04 | 52.000 | 99,600 | +1,200 | 0.40% | 5,179,200 |
| 2008-03-05 | 2008-03-03 | 54.000 | 98,400 | +2,800 | 0.39% | 5,313,600 |
| 2008-03-04 | 2008-02-29 | 55.000 | 95,600 | +400 | 0.38% | 5,258,000 |
| 2008-02-28 | 2008-02-26 | 60.000 | 95,200 | +4,600 | 0.38% | 5,712,000 |
| 2008-02-26 | 2008-02-22 | 48.000 | 90,600 | +600 | 0.36% | 4,348,800 |
| 2008-02-04 | 2008-01-31 | 42.500 | 90,000 | +200 | 0.36% | 3,825,000 |
| 2008-02-01 | 2008-01-30 | 44.500 | 89,800 | +200 | 0.36% | 3,996,100 |
| 2008-01-29 | 2008-01-25 | 49.000 | 89,600 | +2,000 | 0.36% | 4,390,400 |
| 2008-01-25 | 2008-01-23 | 54.500 | 87,600 | +2,400 | 0.35% | 4,774,200 |
| 2008-01-18 | 2008-01-16 | 65.000 | 85,200 | -2,000 | 0.34% | 5,538,000 |
| 2007-12-05 | 2007-12-03 | 114.000 | 87,200 | -200 | 0.35% | 9,940,800 |
| 2007-12-03 | 2007-11-29 | 100.000 | 87,400 | +200 | 0.35% | 8,740,000 |
| 2007-11-14 | 2007-11-12 | 125.500 | 87,200 | -200 | 0.36% | 10,943,600 |
| 2007-11-07 | 2007-11-05 | 132.500 | 87,400 | +2,000 | 0.36% | 11,580,500 |
| 2007-11-05 | 2007-11-01 | 136.500 | 85,400 | -11,000 | 0.35% | 11,657,100 |
| 2007-11-02 | 2007-10-31 | 145.000 | 96,400 | -4,200 | 0.40% | 13,978,000 |
| 2007-10-17 | 2007-10-15 | 164.000 | 100,600 | +200 | 0.42% | 16,498,400 |
| 2007-10-05 | 2007-10-03 | 140.000 | 100,400 | +1,000 | 0.42% | 14,056,000 |
| 2007-10-04 | 2007-10-02 | 140.000 | 99,400 | +4,400 | 0.41% | 13,916,000 |
| 2007-10-02 | 2007-09-27 | 132.500 | 95,000 | +200 | 0.39% | 12,587,500 |
| 2007-09-28 | 2007-09-25 | 127.000 | 94,800 | +200 | 0.44% | 12,039,600 |
| 2007-09-20 | 2007-09-18 | 145.000 | 94,600 | +10,000 | 0.44% | 13,717,000 |
| 2007-09-17 | 2007-09-13 | 146.000 | 84,600 | +8,600 | 0.39% | 12,351,600 |
| 2007-09-14 | 2007-09-12 | 150.000 | 76,000 | +6,000 | 0.35% | 11,400,000 |
| 2007-09-07 | 2007-09-05 | 137.000 | 70,000 | +8,200 | 0.32% | 9,590,000 |
| 2007-08-09 | 2007-08-07 | 184.000 | 61,800 | -200 | 0.30% | 11,371,200 |
| 2007-08-08 | 2007-08-06 | 188.000 | 62,000 | +200 | 0.30% | 11,656,000 |
| 2007-08-06 | 2007-08-02 | 189.500 | 61,800 | -800 | 0.30% | 11,711,100 |
| 2007-08-02 | 2007-07-31 | 134.500 | 62,600 | +800 | 0.30% | 8,419,700 |
| 2007-07-31 | 2007-07-27 | 112.500 | 61,800 | +1,800 | 0.30% | 6,952,500 |
| 2007-07-23 | 2007-07-19 | 72.000 | 60,000 | -4,600 | 0.29% | 4,320,000 |
| 2007-07-12 | 2007-07-10 | 43.000 | 64,600 | +3,200 | 0.31% | 2,777,800 |
| 2007-07-03 | 2007-06-28 | 21.750 | 61,400 | +200 | 0.30% | 1,335,450 |
| 2007-06-29 | 2007-06-27 | 24.250 | 61,200 | +12,000 | 0.30% | 1,484,100 |
| 2007-06-27 | 2007-06-25 | 22.000 | 49,200 | +26,000 | 0.24% | 1,082,400 |
| 2007-06-26 | 2007-06-22 | 22.250 | 23,200 | 0.11% | 516,200 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy