CROSS-HARBOUR (HOLDINGS) LIMITED (THE): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00032 | 1974-07-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0 | 7.520 | 7.510 | - | - | - | 0 | 0 | - | 7.520 | 7.510 | - | - | - | 0 | - | 0.00% |
| 2026-06-29 | 0 | 7.520 | 7.520 | 7.900 | 7.510 | 7.510 | 6,000 | 45,060 | 7.5100 | 7.520 | 7.520 | 7.900 | 7.510 | 7.510 | 6,000 | 7.5100 | -0.92% |
| 2026-06-26 | 0 | 7.590 | 7.590 | 7.950 | 7.590 | 7.600 | 2,000 | 15,190 | 7.5950 | 7.590 | 7.590 | 7.950 | 7.590 | 7.600 | 2,000 | 7.5950 | -1.81% |
| 2026-06-25 | 0 | 7.790 | 7.790 | 8.000 | - | - | 0 | 0 | - | 7.730 | 7.730 | 7.938 | - | - | 0 | - | 0.00% |
| 2026-06-24 | 0 | 7.790 | 7.790 | 8.000 | - | - | 388 | 2,968 | 7.6495 | 7.730 | 7.730 | 7.938 | - | - | 391 | 7.5906 | 0.00% |
| 2026-06-23 | 0 | 7.790 | 7.790 | 7.820 | 7.780 | 7.780 | 7,592 | 59,031 | 7.7754 | 7.730 | 7.730 | 7.760 | 7.720 | 7.720 | 7,651 | 7.7155 | 0.13% |
| 2026-06-22 | 0 | 7.780 | 7.780 | 8.000 | 7.780 | 7.810 | 18,344 | 142,952 | 7.7928 | 7.720 | 7.720 | 7.938 | 7.720 | 7.750 | 18,486 | 7.7328 | -0.38% |
| 2026-06-18 | 0 | 7.810 | 7.810 | 7.850 | 7.800 | 7.830 | 19,475 | 152,181 | 7.8142 | 7.750 | 7.750 | 7.790 | 7.740 | 7.770 | 19,626 | 7.7540 | -1.51% |
| 2026-06-17 | 0 | 7.930 | 7.900 | 7.930 | 7.930 | 7.930 | 6,000 | 47,580 | 7.9300 | 7.869 | 7.839 | 7.869 | 7.869 | 7.869 | 6,047 | 7.8689 | 0.00% |
| 2026-06-16 | 0 | 7.930 | 7.930 | 8.280 | - | - | 0 | 0 | - | 7.869 | 7.869 | 8.216 | - | - | 0 | - | 0.25% |
| 2026-06-15 | 0 | 7.910 | 7.900 | 8.200 | 7.910 | 8.000 | 5,000 | 39,890 | 7.9780 | 7.849 | 7.839 | 8.137 | 7.849 | 7.938 | 5,039 | 7.9166 | -1.13% |
| 2026-06-12 | 0 | 8.000 | 7.990 | 8.200 | 8.000 | 8.000 | 37,000 | 296,000 | 8.0000 | 7.938 | 7.928 | 8.137 | 7.938 | 7.938 | 37,287 | 7.9384 | 0.00% |
| 2026-06-11 | 0 | 8.000 | 7.950 | 8.200 | 7.950 | 8.110 | 36,000 | 288,060 | 8.0017 | 7.938 | 7.889 | 8.137 | 7.889 | 8.048 | 36,279 | 7.9400 | 0.00% |
| 2026-06-10 | 0 | 8.000 | 7.950 | 8.220 | 8.000 | 8.000 | 1,000 | 8,000 | 8.0000 | 7.938 | 7.889 | 8.157 | 7.938 | 7.938 | 1,008 | 7.9384 | 0.00% |
| 2026-06-09 | 0 | 8.000 | 7.950 | 8.200 | 8.000 | 8.000 | 50,000 | 400,000 | 8.0000 | 7.938 | 7.889 | 8.137 | 7.938 | 7.938 | 50,388 | 7.9384 | 0.00% |
| 2026-06-08 | 0 | 8.000 | 8.000 | 8.200 | 7.950 | 8.050 | 7,723 | 61,597 | 7.9758 | 7.938 | 7.938 | 8.137 | 7.889 | 7.988 | 7,783 | 7.9144 | 0.63% |
| 2026-06-05 | 0 | 7.950 | 7.950 | 8.200 | - | - | 0 | 0 | - | 7.889 | 7.889 | 8.137 | - | - | 0 | - | 0.00% |
| 2026-06-04 | 0 | 7.950 | 7.950 | 8.220 | 7.930 | 8.020 | 2,420 | 19,261 | 7.9591 | 7.889 | 7.889 | 8.157 | 7.869 | 7.958 | 2,439 | 7.8978 | 0.38% |
| 2026-06-03 | 0 | 7.920 | 7.920 | 8.200 | 7.900 | 7.980 | 101,000 | 799,570 | 7.9165 | 7.859 | 7.859 | 8.137 | 7.839 | 7.919 | 101,784 | 7.8556 | 0.25% |
| 2026-06-02 | 0 | 7.900 | 7.860 | 8.000 | 7.800 | 8.010 | 92,839 | 736,910 | 7.9375 | 7.839 | 7.799 | 7.938 | 7.740 | 7.948 | 93,560 | 7.8764 | -1.25% |
| 2026-06-01 | 0 | 8.000 | 7.990 | 8.090 | 7.960 | 8.200 | 15,714 | 126,118 | 8.0258 | 7.938 | 7.928 | 8.028 | 7.899 | 8.137 | 15,836 | 7.9640 | 0.00% |
| 2026-05-29 | 0 | 8.000 | 7.930 | 8.000 | 7.930 | 8.050 | 50,000 | 399,750 | 7.9950 | 7.938 | 7.869 | 7.938 | 7.869 | 7.988 | 50,388 | 7.9334 | -0.62% |
| 2026-05-28 | 0 | 8.050 | 8.000 | 8.050 | 8.020 | 8.100 | 40,000 | 322,060 | 8.0515 | 7.988 | 7.938 | 7.988 | 7.958 | 8.038 | 40,310 | 7.9895 | -0.62% |
| 2026-05-27 | 0 | 8.100 | 8.050 | 8.100 | 8.120 | 8.120 | 5,000 | 40,600 | 8.1200 | 8.038 | 7.988 | 8.038 | 8.057 | 8.057 | 5,039 | 8.0575 | 0.00% |
| 2026-05-26 | 0 | 8.100 | 8.030 | 8.100 | - | - | 264 | 2,098 | 7.9470 | 8.038 | 7.968 | 8.038 | - | - | 266 | 7.8858 | 0.00% |
| 2026-05-22 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.120 | 21,512 | 174,260 | 8.1006 | 8.038 | 8.038 | 8.137 | 8.038 | 8.057 | 21,679 | 8.0382 | -0.37% |
| 2026-05-21 | 0 | 8.130 | 8.120 | 8.200 | 8.120 | 8.130 | 10,000 | 81,260 | 8.1260 | 8.067 | 8.057 | 8.137 | 8.057 | 8.067 | 10,078 | 8.0634 | 0.12% |
| 2026-05-20 | 0 | 8.120 | 8.110 | 8.200 | 8.120 | 8.120 | 5,000 | 40,600 | 8.1200 | 8.057 | 8.048 | 8.137 | 8.057 | 8.057 | 5,039 | 8.0575 | -0.37% |
| 2026-05-19 | 0 | 8.150 | 8.100 | 8.180 | 8.150 | 8.390 | 7,000 | 57,440 | 8.2057 | 8.087 | 8.038 | 8.117 | 8.087 | 8.325 | 7,054 | 8.1425 | 0.00% |
| 2026-05-18 | 0 | 8.150 | 8.090 | 8.160 | 8.150 | 8.180 | 20,550 | 167,647 | 8.1580 | 8.087 | 8.028 | 8.097 | 8.087 | 8.117 | 20,710 | 8.0952 | 0.00% |
| 2026-05-15 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 21,000 | 172,100 | 8.1952 | 8.087 | 8.087 | 8.137 | 8.087 | 8.137 | 21,163 | 8.1321 | -0.61% |
| 2026-05-14 | 0 | 8.200 | 8.180 | 8.200 | 8.200 | 8.200 | 22,000 | 180,400 | 8.2000 | 8.137 | 8.117 | 8.137 | 8.137 | 8.137 | 22,171 | 8.1368 | 0.24% |
| 2026-05-13 | 0 | 8.180 | 8.180 | 8.230 | 8.150 | 8.200 | 21,970 | 179,815 | 8.1846 | 8.117 | 8.117 | 8.167 | 8.087 | 8.137 | 22,141 | 8.1215 | 1.11% |
| 2026-05-12 | 0 | 8.090 | 8.090 | 8.180 | 8.090 | 8.200 | 31,000 | 251,510 | 8.1132 | 8.028 | 8.028 | 8.117 | 8.028 | 8.137 | 31,241 | 8.0507 | -1.34% |
| 2026-05-11 | 0 | 8.200 | 8.110 | 8.200 | 8.180 | 8.200 | 17,388 | 143,082 | 8.2288 | 8.137 | 8.048 | 8.137 | 8.117 | 8.137 | 17,523 | 8.1654 | 0.24% |
| 2026-05-08 | 0 | 8.420 | 8.360 | 8.420 | 8.420 | 8.420 | 113,000 | 951,460 | 8.4200 | 8.117 | 8.059 | 8.117 | 8.117 | 8.117 | 117,218 | 8.1170 | 0.00% |
| 2026-05-07 | 0 | 8.420 | 8.380 | 8.420 | 8.420 | 8.420 | 18,000 | 151,560 | 8.4200 | 8.117 | 8.078 | 8.117 | 8.117 | 8.117 | 18,672 | 8.1170 | 0.00% |
| 2026-05-06 | 0 | 8.420 | 8.360 | 8.580 | - | - | 0 | 0 | - | 8.117 | 8.059 | 8.271 | - | - | 0 | - | 0.00% |
| 2026-05-05 | 0 | 8.420 | 8.420 | 8.500 | 8.350 | 8.450 | 62,000 | 522,600 | 8.4290 | 8.117 | 8.117 | 8.194 | 8.050 | 8.146 | 64,314 | 8.1257 | 1.45% |
| 2026-05-04 | 0 | 8.300 | 8.300 | 8.590 | 8.300 | 8.350 | 80,970 | 673,873 | 8.3225 | 8.001 | 8.001 | 8.281 | 8.001 | 8.050 | 83,993 | 8.0230 | -0.60% |
| 2026-04-30 | 0 | 8.350 | 8.350 | 8.590 | 8.350 | 8.350 | 3,090 | 25,718 | 8.3230 | 8.050 | 8.050 | 8.281 | 8.050 | 8.050 | 3,205 | 8.0235 | -0.24% |
| 2026-04-29 | 0 | 8.370 | 8.370 | 8.450 | 8.370 | 8.370 | 6,000 | 50,220 | 8.3700 | 8.069 | 8.069 | 8.146 | 8.069 | 8.069 | 6,224 | 8.0688 | 0.12% |
| 2026-04-28 | 0 | 8.360 | 8.300 | 8.530 | 8.360 | 8.360 | 41,000 | 342,760 | 8.3600 | 8.059 | 8.001 | 8.223 | 8.059 | 8.059 | 42,531 | 8.0592 | 0.12% |
| 2026-04-27 | 0 | 8.350 | 8.350 | 8.600 | 8.120 | 8.350 | 6,100 | 50,697 | 8.3110 | 8.050 | 8.050 | 8.291 | 7.828 | 8.050 | 6,328 | 8.0119 | -1.42% |
| 2026-04-24 | 0 | 8.470 | 8.420 | 8.500 | - | - | 0 | 0 | - | 8.165 | 8.117 | 8.194 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 8.470 | 8.410 | 8.470 | - | - | 0 | 0 | - | 8.165 | 8.107 | 8.165 | - | - | 0 | - | 0.00% |
| 2026-04-22 | 0 | 8.470 | 8.110 | 8.530 | - | - | 0 | 0 | - | 8.165 | 7.818 | 8.223 | - | - | 0 | - | 0.00% |
| 2026-04-21 | 0 | 8.470 | 8.470 | 8.500 | - | - | 0 | 0 | - | 8.165 | 8.165 | 8.194 | - | - | 0 | - | 0.12% |
| 2026-04-20 | 0 | 8.460 | 8.450 | 8.660 | 8.460 | 8.460 | 48,000 | 405,970 | 8.4577 | 8.156 | 8.146 | 8.348 | 8.156 | 8.156 | 49,792 | 8.1533 | 0.00% |
| 2026-04-17 | 0 | 8.460 | 8.450 | 8.650 | 8.460 | 8.460 | 25,000 | 211,500 | 8.4600 | 8.156 | 8.146 | 8.339 | 8.156 | 8.156 | 25,933 | 8.1556 | -0.47% |
| 2026-04-16 | 0 | 8.500 | 8.490 | 8.700 | 8.470 | 8.500 | 26,200 | 222,252 | 8.4829 | 8.194 | 8.184 | 8.387 | 8.165 | 8.194 | 27,178 | 8.1776 | 0.35% |
| 2026-04-15 | 0 | 8.470 | 8.470 | 8.500 | 8.470 | 8.620 | 22,220 | 188,885 | 8.5007 | 8.165 | 8.165 | 8.194 | 8.165 | 8.310 | 23,049 | 8.1948 | 0.24% |
| 2026-04-14 | 0 | 8.450 | 8.410 | 8.500 | 8.440 | 8.500 | 30,000 | 254,350 | 8.4783 | 8.146 | 8.107 | 8.194 | 8.136 | 8.194 | 31,120 | 8.1732 | 0.00% |
| 2026-04-13 | 0 | 8.450 | 8.450 | 8.640 | 8.450 | 8.510 | 11,363 | 96,568 | 8.4985 | 8.146 | 8.146 | 8.329 | 8.146 | 8.204 | 11,787 | 8.1926 | -0.59% |
| 2026-04-10 | 0 | 8.500 | 8.430 | 8.700 | 8.410 | 8.500 | 14,000 | 118,380 | 8.4557 | 8.194 | 8.127 | 8.387 | 8.107 | 8.194 | 14,523 | 8.1514 | 1.80% |
| 2026-04-09 | 0 | 8.350 | 8.350 | 8.600 | 8.350 | 8.470 | 12,500 | 105,175 | 8.4140 | 8.050 | 8.050 | 8.291 | 8.050 | 8.165 | 12,967 | 8.1112 | -1.42% |
| 2026-04-08 | 0 | 8.470 | 8.350 | - | 8.470 | 8.470 | 7,396 | 62,564 | 8.4592 | 8.165 | 8.050 | - | 8.165 | 8.165 | 7,672 | 8.1548 | 0.00% |
| 2026-04-02 | 0 | 8.470 | 8.350 | 8.470 | 8.470 | 8.470 | 7,000 | 59,290 | 8.4700 | 8.165 | 8.050 | 8.165 | 8.165 | 8.165 | 7,261 | 8.1652 | 0.00% |
| 2026-04-01 | 0 | 8.470 | 8.470 | 8.680 | 8.470 | 8.500 | 12,229 | 103,820 | 8.4897 | 8.165 | 8.165 | 8.368 | 8.165 | 8.194 | 12,686 | 8.1841 | -2.42% |
| 2026-03-31 | 0 | 8.680 | 8.430 | 8.990 | 8.680 | 8.680 | 1,000 | 8,680 | 8.6800 | 8.368 | 8.127 | 8.666 | 8.368 | 8.368 | 1,037 | 8.3676 | 2.72% |
| 2026-03-30 | 0 | 8.450 | 8.450 | 8.990 | 8.430 | 8.470 | 2,000 | 16,900 | 8.4500 | 8.146 | 8.146 | 8.666 | 8.127 | 8.165 | 2,075 | 8.1459 | -2.87% |
| 2026-03-27 | 0 | 8.700 | 8.470 | 8.800 | 8.700 | 8.700 | 6,980 | 60,640 | 8.6877 | 8.387 | 8.165 | 8.483 | 8.387 | 8.387 | 7,241 | 8.3750 | 0.00% |
| 2026-03-26 | 0 | 8.700 | 8.470 | 8.800 | 8.700 | 8.700 | 51,000 | 448,200 | 8.7882 | 8.387 | 8.165 | 8.483 | 8.387 | 8.387 | 52,904 | 8.4720 | -0.57% |
| 2026-03-25 | 0 | 8.750 | 8.750 | 8.770 | 8.700 | 8.790 | 70,000 | 614,440 | 8.7777 | 8.435 | 8.435 | 8.454 | 8.387 | 8.474 | 72,613 | 8.4618 | 0.34% |
| 2026-03-24 | 0 | 8.720 | 8.620 | 8.760 | 8.450 | 8.720 | 57,451 | 491,710 | 8.5588 | 8.406 | 8.310 | 8.445 | 8.146 | 8.406 | 59,596 | 8.2508 | 5.06% |
| 2026-03-23 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.500 | 24,500 | 207,065 | 8.4516 | 8.001 | 8.001 | 8.194 | 8.001 | 8.194 | 25,415 | 8.1475 | -2.12% |
| 2026-03-20 | 0 | 8.480 | 8.470 | 8.600 | 8.470 | 8.480 | 11,000 | 93,210 | 8.4736 | 8.175 | 8.165 | 8.291 | 8.165 | 8.175 | 11,411 | 8.1687 | 0.00% |
| 2026-03-19 | 0 | 8.480 | 8.370 | 8.480 | 8.500 | 8.500 | 7,165 | 60,867 | 8.4950 | 8.175 | 8.069 | 8.175 | 8.194 | 8.194 | 7,432 | 8.1893 | 0.47% |
| 2026-03-18 | 0 | 8.440 | 8.330 | 8.470 | 8.370 | 8.470 | 13,000 | 109,790 | 8.4454 | 8.136 | 8.030 | 8.165 | 8.069 | 8.165 | 13,485 | 8.1415 | 0.84% |
| 2026-03-17 | 0 | 8.370 | 8.310 | 8.470 | 8.370 | 8.470 | 15,222 | 128,016 | 8.4099 | 8.069 | 8.011 | 8.165 | 8.069 | 8.165 | 15,790 | 8.1073 | -1.18% |
| 2026-03-16 | 0 | 8.470 | 8.470 | 8.520 | 8.470 | 8.470 | 1,100 | 9,310 | 8.4636 | 8.165 | 8.165 | 8.213 | 8.165 | 8.165 | 1,141 | 8.1591 | 0.00% |
| 2026-03-13 | 0 | 8.470 | 8.400 | 8.470 | 8.470 | 8.470 | 8,000 | 67,760 | 8.4700 | 8.165 | 8.098 | 8.165 | 8.165 | 8.165 | 8,299 | 8.1652 | 0.00% |
| 2026-03-12 | 0 | 8.470 | 8.400 | 8.600 | 8.470 | 8.500 | 12,750 | 107,947 | 8.4664 | 8.165 | 8.098 | 8.291 | 8.165 | 8.194 | 13,226 | 8.1618 | -0.35% |
| 2026-03-11 | 0 | 8.500 | 8.500 | 8.560 | - | - | 0 | 0 | - | 8.194 | 8.194 | 8.252 | - | - | 0 | - | 0.24% |
| 2026-03-10 | 0 | 8.480 | 8.350 | 8.770 | 8.470 | 8.480 | 14,000 | 118,710 | 8.4793 | 8.175 | 8.050 | 8.454 | 8.165 | 8.175 | 14,523 | 8.1741 | 2.17% |
| 2026-03-09 | 0 | 8.300 | 8.300 | 8.970 | 8.290 | 8.350 | 14,200 | 118,310 | 8.3317 | 8.001 | 8.001 | 8.647 | 7.992 | 8.050 | 14,730 | 8.0319 | -0.84% |
| 2026-03-06 | 0 | 8.370 | 8.370 | 8.600 | 8.360 | 8.450 | 14,088 | 118,330 | 8.3993 | 8.069 | 8.069 | 8.291 | 8.059 | 8.146 | 14,614 | 8.0971 | -0.95% |
| 2026-03-05 | 0 | 8.450 | 8.450 | 8.600 | 8.450 | 8.450 | 4,000 | 33,800 | 8.4500 | 8.146 | 8.146 | 8.291 | 8.146 | 8.146 | 4,149 | 8.1459 | -0.71% |
| 2026-03-04 | 0 | 8.510 | 8.400 | 8.600 | 8.500 | 8.510 | 25,000 | 212,640 | 8.5056 | 8.204 | 8.098 | 8.291 | 8.194 | 8.204 | 25,933 | 8.1995 | 0.12% |
| 2026-03-03 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 7,000 | 59,500 | 8.5000 | 8.194 | 8.194 | 8.291 | 8.194 | 8.194 | 7,261 | 8.1941 | 0.00% |
| 2026-03-02 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.600 | 36,220 | 308,848 | 8.5270 | 8.194 | 8.194 | 8.291 | 8.194 | 8.291 | 37,572 | 8.2201 | -0.12% |
| 2026-02-27 | 0 | 8.510 | 8.510 | 8.600 | 8.450 | 8.600 | 26,882 | 228,941 | 8.5165 | 8.204 | 8.204 | 8.291 | 8.146 | 8.291 | 27,885 | 8.2100 | 0.71% |
| 2026-02-26 | 0 | 8.450 | 8.450 | 8.480 | 8.410 | 8.450 | 23,000 | 193,910 | 8.4309 | 8.146 | 8.146 | 8.175 | 8.107 | 8.146 | 23,859 | 8.1275 | 0.60% |
| 2026-02-25 | 0 | 8.400 | 8.400 | 8.420 | 8.350 | 8.400 | 11,165 | 93,381 | 8.3637 | 8.098 | 8.098 | 8.117 | 8.050 | 8.098 | 11,582 | 8.0627 | 0.24% |
| 2026-02-24 | 0 | 8.380 | 8.230 | 8.380 | 8.270 | 8.380 | 58,000 | 481,460 | 8.3010 | 8.078 | 7.934 | 8.078 | 7.972 | 8.078 | 60,165 | 8.0023 | 1.21% |
| 2026-02-23 | 0 | 8.280 | 8.280 | 8.350 | 8.260 | 8.260 | 1,022 | 8,439 | 8.2573 | 7.982 | 7.982 | 8.050 | 7.963 | 7.963 | 1,060 | 7.9602 | 0.24% |
| 2026-02-20 | 0 | 8.260 | 8.260 | 8.300 | 8.260 | 8.300 | 8,000 | 66,150 | 8.2688 | 7.963 | 7.963 | 8.001 | 7.963 | 8.001 | 8,299 | 7.9712 | 0.00% |
| 2026-02-16 | 0 | 8.260 | 8.180 | 8.260 | 8.230 | 8.260 | 19,000 | 156,640 | 8.2442 | 7.963 | 7.886 | 7.963 | 7.934 | 7.963 | 19,709 | 7.9475 | -0.12% |
| 2026-02-13 | 0 | 8.270 | 8.140 | 8.280 | 8.100 | 8.270 | 21,110 | 171,923 | 8.1441 | 7.972 | 7.847 | 7.982 | 7.809 | 7.972 | 21,898 | 7.8511 | 0.85% |
| 2026-02-12 | 0 | 8.200 | 8.150 | 8.200 | 8.000 | 8.200 | 91,407 | 737,064 | 8.0635 | 7.905 | 7.857 | 7.905 | 7.712 | 7.905 | 94,819 | 7.7734 | 0.61% |
| 2026-02-11 | 0 | 8.150 | 8.150 | 8.270 | 8.110 | 8.270 | 33,006 | 270,368 | 8.1915 | 7.857 | 7.857 | 7.972 | 7.818 | 7.972 | 34,238 | 7.8967 | -1.45% |
| 2026-02-10 | 0 | 8.270 | 8.270 | 8.280 | 8.200 | 8.300 | 19,100 | 157,232 | 8.2320 | 7.972 | 7.972 | 7.982 | 7.905 | 8.001 | 19,813 | 7.9358 | 0.12% |
| 2026-02-09 | 0 | 8.260 | 8.200 | 8.260 | 8.200 | 8.300 | 14,750 | 121,790 | 8.2569 | 7.963 | 7.905 | 7.963 | 7.905 | 8.001 | 15,301 | 7.9598 | 0.12% |
| 2026-02-06 | 0 | 8.250 | 8.250 | 8.300 | 8.040 | 8.300 | 31,000 | 255,480 | 8.2413 | 7.953 | 7.953 | 8.001 | 7.751 | 8.001 | 32,157 | 7.9447 | 1.85% |
| 2026-02-05 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.100 | 9,000 | 72,900 | 8.1000 | 7.809 | 7.809 | 7.953 | 7.809 | 7.809 | 9,336 | 7.8085 | 0.00% |
| 2026-02-04 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.110 | 6,000 | 48,610 | 8.1017 | 7.809 | 7.809 | 7.953 | 7.809 | 7.818 | 6,224 | 7.8101 | 0.00% |
| 2026-02-03 | 0 | 8.100 | 8.100 | 8.120 | 8.100 | 8.120 | 14,000 | 113,420 | 8.1014 | 7.809 | 7.809 | 7.828 | 7.809 | 7.828 | 14,523 | 7.8099 | -0.25% |
| 2026-02-02 | 0 | 8.120 | 8.120 | 8.250 | 8.120 | 8.120 | 2,330 | 18,903 | 8.1129 | 7.828 | 7.828 | 7.953 | 7.828 | 7.828 | 2,417 | 7.8209 | 0.00% |
| 2026-01-30 | 0 | 8.120 | 8.120 | 8.200 | 8.060 | 8.150 | 34,325 | 278,578 | 8.1159 | 7.828 | 7.828 | 7.905 | 7.770 | 7.857 | 35,606 | 7.8238 | -0.37% |
| 2026-01-29 | 0 | 8.150 | 8.100 | 8.150 | 8.130 | 8.150 | 15,000 | 121,970 | 8.1313 | 7.857 | 7.809 | 7.857 | 7.837 | 7.857 | 15,560 | 7.8387 | -0.49% |
| 2026-01-28 | 0 | 8.190 | 8.110 | 8.200 | 8.110 | 8.190 | 7,880 | 64,298 | 8.1596 | 7.895 | 7.818 | 7.905 | 7.818 | 7.895 | 8,174 | 7.8660 | 1.11% |
| 2026-01-27 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 11,825 | 95,700 | 8.0930 | 7.809 | 7.809 | 7.905 | 7.809 | 7.809 | 12,266 | 7.8018 | 0.00% |
| 2026-01-26 | 0 | 8.100 | 8.040 | 8.100 | 8.100 | 8.100 | 20,601 | 166,736 | 8.0936 | 7.809 | 7.751 | 7.809 | 7.809 | 7.809 | 21,370 | 7.8023 | 0.00% |
| 2026-01-23 | 0 | 8.100 | 8.100 | 8.130 | 8.100 | 8.100 | 6,388 | 51,731 | 8.0982 | 7.809 | 7.809 | 7.837 | 7.809 | 7.809 | 6,626 | 7.8067 | 0.00% |
| 2026-01-22 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 3,000 | 24,300 | 8.1000 | 7.809 | 7.809 | 7.905 | 7.809 | 7.809 | 3,112 | 7.8085 | 0.00% |
| 2026-01-21 | 0 | 8.100 | 8.100 | 8.200 | 8.040 | 8.100 | 9,416 | 76,055 | 8.0772 | 7.809 | 7.809 | 7.905 | 7.751 | 7.809 | 9,767 | 7.7865 | 0.00% |
| 2026-01-20 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 5,500 | 44,500 | 8.0909 | 7.809 | 7.809 | 7.905 | 7.809 | 7.809 | 5,705 | 7.7997 | -0.25% |
| 2026-01-19 | 0 | 8.120 | 8.100 | 8.200 | - | - | 55 | 441 | 8.0182 | 7.828 | 7.809 | 7.905 | - | - | 57 | 7.7296 | 0.00% |
| 2026-01-16 | 0 | 8.120 | 8.100 | 8.190 | 8.100 | 8.120 | 15,000 | 121,540 | 8.1027 | 7.828 | 7.809 | 7.895 | 7.809 | 7.828 | 15,560 | 7.8111 | -0.12% |
| 2026-01-15 | 0 | 8.130 | 8.130 | 8.230 | 8.130 | 8.130 | 2,275 | 18,465 | 8.1165 | 7.837 | 7.837 | 7.934 | 7.837 | 7.837 | 2,360 | 7.8244 | 0.49% |
| 2026-01-14 | 0 | 8.090 | 8.030 | 8.100 | 7.810 | 8.100 | 62,883 | 506,425 | 8.0534 | 7.799 | 7.741 | 7.809 | 7.529 | 7.809 | 65,230 | 7.7636 | -0.12% |
| 2026-01-13 | 0 | 8.100 | 8.100 | 8.200 | 8.000 | 8.200 | 55,000 | 448,170 | 8.1485 | 7.809 | 7.809 | 7.905 | 7.712 | 7.905 | 57,053 | 7.8553 | -1.10% |
| 2026-01-12 | 0 | 8.190 | 8.190 | 8.200 | 8.100 | 8.200 | 27,550 | 225,501 | 8.1852 | 7.895 | 7.895 | 7.905 | 7.809 | 7.905 | 28,578 | 7.8906 | 0.00% |
| 2026-01-09 | 0 | 8.190 | 8.100 | 8.200 | 8.190 | 8.190 | 7,000 | 57,330 | 8.1900 | 7.895 | 7.809 | 7.905 | 7.895 | 7.895 | 7,261 | 7.8953 | 1.11% |
| 2026-01-08 | 0 | 8.100 | 8.100 | 8.200 | - | - | 0 | 0 | - | 7.809 | 7.809 | 7.905 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.100 | 48,380 | 391,821 | 8.0988 | 7.809 | 7.809 | 7.953 | 7.809 | 7.809 | 50,186 | 7.8074 | -0.12% |
| 2026-01-06 | 0 | 8.110 | 8.100 | 8.250 | 8.110 | 8.220 | 6,000 | 48,990 | 8.1650 | 7.818 | 7.809 | 7.953 | 7.818 | 7.924 | 6,224 | 7.8712 | 1.00% |
| 2026-01-05 | 0 | 8.030 | 8.030 | 8.250 | 8.000 | 8.120 | 32,500 | 262,305 | 8.0709 | 7.741 | 7.741 | 7.953 | 7.712 | 7.828 | 33,713 | 7.7805 | -1.23% |
| 2026-01-02 | 0 | 8.130 | 8.130 | 8.250 | 8.130 | 8.130 | 1,220 | 9,901 | 8.1156 | 7.837 | 7.837 | 7.953 | 7.837 | 7.837 | 1,266 | 7.8235 | -0.25% |
| 2025-12-31 | 0 | 8.150 | 8.130 | 8.250 | - | - | 0 | 0 | - | 7.857 | 7.837 | 7.953 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 8.150 | 8.130 | 8.250 | 8.130 | 8.150 | 11,165 | 90,954 | 8.1464 | 7.857 | 7.837 | 7.953 | 7.837 | 7.857 | 11,582 | 7.8532 | -1.09% |
| 2025-12-29 | 0 | 8.240 | 8.130 | 8.240 | 8.180 | 8.240 | 6,000 | 49,260 | 8.2100 | 7.943 | 7.837 | 7.943 | 7.886 | 7.943 | 6,224 | 7.9146 | 1.73% |
| 2025-12-24 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.100 | 2,863 | 23,155 | 8.0877 | 7.809 | 7.809 | 7.953 | 7.809 | 7.809 | 2,970 | 7.7966 | 0.00% |
| 2025-12-23 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.200 | 13,500 | 109,770 | 8.1311 | 7.809 | 7.809 | 7.905 | 7.809 | 7.905 | 14,004 | 7.8385 | -1.22% |
| 2025-12-22 | 0 | 8.200 | 8.200 | 8.330 | 8.200 | 8.330 | 8,044 | 66,220 | 8.2322 | 7.905 | 7.905 | 8.030 | 7.905 | 8.030 | 8,344 | 7.9360 | -1.56% |
| 2025-12-19 | 0 | 8.330 | 8.030 | 8.330 | - | - | 0 | 0 | - | 8.030 | 7.741 | 8.030 | - | - | 0 | - | -0.12% |
| 2025-12-18 | 0 | 8.340 | 8.130 | 8.340 | 8.340 | 8.350 | 8,000 | 66,770 | 8.3463 | 8.040 | 7.837 | 8.040 | 8.040 | 8.050 | 8,299 | 8.0459 | 2.21% |
| 2025-12-17 | 0 | 8.160 | 8.160 | 8.350 | - | - | 0 | 0 | - | 7.866 | 7.866 | 8.050 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 8.160 | 8.160 | 8.350 | 8.160 | 8.160 | 5,000 | 40,800 | 8.1600 | 7.866 | 7.866 | 8.050 | 7.866 | 7.866 | 5,187 | 7.8664 | 0.00% |
| 2025-12-15 | 0 | 8.160 | 8.160 | 8.260 | - | - | 0 | 0 | - | 7.866 | 7.866 | 7.963 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 8.160 | 8.150 | 8.250 | 8.160 | 8.160 | 3,550 | 28,841 | 8.1242 | 7.866 | 7.857 | 7.953 | 7.866 | 7.866 | 3,683 | 7.8319 | -0.97% |
| 2025-12-11 | 0 | 8.300 | 8.100 | 8.320 | - | - | 0 | 0 | - | 7.943 | 7.752 | 7.963 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 8.300 | 8.100 | 8.350 | - | - | 0 | 0 | - | 7.943 | 7.752 | 7.991 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 8.300 | 8.010 | 8.300 | - | - | 0 | 0 | - | 7.943 | 7.666 | 7.943 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 8.300 | 8.010 | 8.300 | 7.800 | 8.350 | 5,000 | 39,970 | 7.9940 | 7.943 | 7.666 | 7.943 | 7.465 | 7.991 | 5,224 | 7.6506 | 1.84% |
| 2025-12-05 | 0 | 8.150 | 8.140 | 8.380 | 8.140 | 8.150 | 12,000 | 97,710 | 8.1425 | 7.800 | 7.790 | 8.020 | 7.790 | 7.800 | 12,539 | 7.7927 | 0.00% |
| 2025-12-04 | 0 | 8.150 | 8.150 | 8.500 | - | - | 3,220 | 25,987 | 8.0705 | 7.800 | 7.800 | 8.135 | - | - | 3,365 | 7.7238 | 0.12% |
| 2025-12-03 | 0 | 8.140 | 8.140 | 8.500 | - | - | 0 | 0 | - | 7.790 | 7.790 | 8.135 | - | - | 0 | - | 0.12% |
| 2025-12-02 | 0 | 8.130 | 8.110 | 8.450 | 8.130 | 8.130 | 18,000 | 146,340 | 8.1300 | 7.781 | 7.762 | 8.087 | 7.781 | 7.781 | 18,808 | 7.7808 | 0.12% |
| 2025-12-01 | 0 | 8.120 | 8.120 | 8.210 | 8.120 | 8.130 | 20,000 | 162,520 | 8.1260 | 7.771 | 7.771 | 7.857 | 7.771 | 7.781 | 20,898 | 7.7769 | -0.37% |
| 2025-11-28 | 0 | 8.150 | 8.100 | 8.200 | 8.120 | 8.210 | 30,170 | 246,388 | 8.1667 | 7.800 | 7.752 | 7.848 | 7.771 | 7.857 | 31,524 | 7.8159 | -1.21% |
| 2025-11-27 | 0 | 8.250 | 8.180 | 8.300 | 8.180 | 8.260 | 37,000 | 304,750 | 8.2365 | 7.896 | 7.829 | 7.943 | 7.829 | 7.905 | 38,661 | 7.8827 | -1.43% |
| 2025-11-26 | 0 | 8.370 | 8.200 | 8.370 | 8.130 | 8.370 | 34,000 | 278,160 | 8.1812 | 8.010 | 7.848 | 8.010 | 7.781 | 8.010 | 35,526 | 7.8298 | 1.33% |
| 2025-11-25 | 0 | 8.260 | 7.920 | 8.260 | 8.260 | 8.330 | 39,100 | 323,640 | 8.2772 | 7.905 | 7.580 | 7.905 | 7.905 | 7.972 | 40,855 | 7.9217 | 0.00% |
| 2025-11-24 | 0 | 8.260 | 8.260 | 8.330 | 8.250 | 8.290 | 5,220 | 43,190 | 8.2739 | 7.905 | 7.905 | 7.972 | 7.896 | 7.934 | 5,454 | 7.9185 | -1.08% |
| 2025-11-21 | 0 | 8.350 | 8.350 | 8.490 | 8.340 | 8.350 | 7,600 | 63,368 | 8.3379 | 7.991 | 7.991 | 8.125 | 7.982 | 7.991 | 7,941 | 7.9797 | -1.30% |
| 2025-11-20 | 0 | 8.460 | 8.010 | 8.500 | - | - | 0 | 0 | - | 8.097 | 7.666 | 8.135 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 8.460 | 8.290 | 8.500 | - | - | 550 | 4,521 | 8.2200 | 8.097 | 7.934 | 8.135 | - | - | 575 | 7.8669 | 0.00% |
| 2025-11-18 | 0 | 8.460 | 8.290 | 8.500 | - | - | 0 | 0 | - | 8.097 | 7.934 | 8.135 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 8.460 | 8.290 | 8.460 | 8.460 | 8.460 | 2,000 | 16,760 | 8.3800 | 8.097 | 7.934 | 8.097 | 8.097 | 8.097 | 2,090 | 8.0200 | -1.05% |
| 2025-11-14 | 0 | 8.550 | 8.300 | 8.550 | 8.540 | 8.590 | 6,110 | 52,214 | 8.5457 | 8.183 | 7.943 | 8.183 | 8.173 | 8.221 | 6,384 | 8.1786 | 3.26% |
| 2025-11-13 | 0 | 8.280 | 8.280 | 8.530 | - | - | 440 | 3,520 | 8.0000 | 7.924 | 7.924 | 8.164 | - | - | 460 | 7.6564 | 0.00% |
| 2025-11-12 | 0 | 8.280 | 8.280 | 8.360 | 8.280 | 8.280 | 30,000 | 248,400 | 8.2800 | 7.924 | 7.924 | 8.001 | 7.924 | 7.924 | 31,346 | 7.9243 | -1.08% |
| 2025-11-11 | 0 | 8.370 | 8.350 | 8.600 | 8.360 | 8.370 | 41,000 | 342,970 | 8.3651 | 8.010 | 7.991 | 8.231 | 8.001 | 8.010 | 42,840 | 8.0058 | 0.00% |
| 2025-11-10 | 0 | 8.370 | 8.370 | 8.490 | 8.370 | 8.370 | 1,330 | 11,109 | 8.3526 | 8.010 | 8.010 | 8.125 | 8.010 | 8.010 | 1,390 | 7.9938 | 0.00% |
| 2025-11-07 | 0 | 8.370 | 8.370 | 8.680 | 8.370 | 8.370 | 8,000 | 66,960 | 8.3700 | 8.010 | 8.010 | 8.307 | 8.010 | 8.010 | 8,359 | 8.0105 | 0.00% |
| 2025-11-06 | 0 | 8.370 | 8.370 | 8.480 | - | - | 870 | 7,220 | 8.2989 | 8.010 | 8.010 | 8.116 | - | - | 909 | 7.9424 | 0.00% |
| 2025-11-05 | 0 | 8.370 | 8.370 | 8.500 | 8.360 | 8.500 | 16,000 | 134,800 | 8.4250 | 8.010 | 8.010 | 8.135 | 8.001 | 8.135 | 16,718 | 8.0631 | -0.48% |
| 2025-11-04 | 0 | 8.410 | 8.400 | 8.480 | 8.410 | 8.420 | 4,970 | 41,750 | 8.4004 | 8.049 | 8.039 | 8.116 | 8.049 | 8.058 | 5,193 | 8.0396 | -0.12% |
| 2025-11-03 | 0 | 8.420 | 8.420 | 8.450 | 8.420 | 8.500 | 57,200 | 484,483 | 8.4700 | 8.058 | 8.058 | 8.087 | 8.058 | 8.135 | 59,767 | 8.1062 | 0.00% |
| 2025-10-31 | 0 | 8.420 | 8.420 | 8.500 | 8.420 | 8.420 | 11,440 | 96,285 | 8.4165 | 8.058 | 8.058 | 8.135 | 8.058 | 8.058 | 11,953 | 8.0550 | 0.72% |
| 2025-10-30 | 0 | 8.360 | 8.300 | 8.360 | 8.360 | 8.360 | 3,000 | 25,080 | 8.3600 | 8.001 | 7.943 | 8.001 | 8.001 | 8.001 | 3,135 | 8.0009 | 0.97% |
| 2025-10-28 | 0 | 8.280 | 8.280 | 8.600 | 8.280 | 8.370 | 6,376 | 52,970 | 8.3077 | 7.924 | 7.924 | 8.231 | 7.924 | 8.010 | 6,662 | 7.9509 | -0.24% |
| 2025-10-27 | 0 | 8.300 | 8.300 | 8.370 | 8.270 | 8.370 | 25,100 | 208,307 | 8.2991 | 7.943 | 7.943 | 8.010 | 7.915 | 8.010 | 26,227 | 7.9426 | -0.72% |
| 2025-10-24 | 0 | 8.360 | 8.330 | 8.500 | 8.360 | 8.360 | 19,000 | 158,840 | 8.3600 | 8.001 | 7.972 | 8.135 | 8.001 | 8.001 | 19,853 | 8.0009 | 0.00% |
| 2025-10-23 | 0 | 8.360 | 8.360 | 8.600 | 8.360 | 8.360 | 1,547 | 12,889 | 8.3316 | 8.001 | 8.001 | 8.231 | 8.001 | 8.001 | 1,616 | 7.9737 | 0.12% |
| 2025-10-22 | 0 | 8.350 | 8.270 | 8.360 | 8.360 | 8.360 | 2,000 | 16,720 | 8.3600 | 7.991 | 7.915 | 8.001 | 8.001 | 8.001 | 2,090 | 8.0009 | 0.12% |
| 2025-10-21 | 0 | 8.340 | 8.340 | 8.360 | 8.340 | 8.360 | 9,715 | 81,104 | 8.3483 | 7.982 | 7.982 | 8.001 | 7.982 | 8.001 | 10,151 | 7.9897 | 0.60% |
| 2025-10-20 | 0 | 8.290 | 8.290 | 8.600 | 8.290 | 8.290 | 6,000 | 49,860 | 8.3100 | 7.934 | 7.934 | 8.231 | 7.934 | 7.934 | 6,269 | 7.9530 | 0.12% |
| 2025-10-17 | 0 | 8.280 | 8.280 | 8.450 | 8.200 | 8.290 | 7,550 | 62,280 | 8.2490 | 7.924 | 7.924 | 8.087 | 7.848 | 7.934 | 7,889 | 7.8947 | -1.08% |
| 2025-10-16 | 0 | 8.370 | 8.370 | 8.500 | 8.370 | 8.370 | 1,121 | 9,377 | 8.3649 | 8.010 | 8.010 | 8.135 | 8.010 | 8.010 | 1,171 | 8.0055 | 0.48% |
| 2025-10-15 | 0 | 8.330 | 8.330 | 8.500 | - | - | 0 | 0 | - | 7.972 | 7.972 | 8.135 | - | - | 0 | - | 0.36% |
| 2025-10-14 | 0 | 8.300 | 8.250 | 8.350 | 8.210 | 8.300 | 11,220 | 92,667 | 8.2591 | 7.943 | 7.896 | 7.991 | 7.857 | 7.943 | 11,724 | 7.9043 | -0.60% |
| 2025-10-13 | 0 | 8.350 | 8.350 | 8.540 | 8.240 | 8.350 | 3,540 | 29,395 | 8.3037 | 7.991 | 7.991 | 8.173 | 7.886 | 7.991 | 3,699 | 7.9470 | -2.11% |
| 2025-10-10 | 0 | 8.530 | 8.430 | 8.540 | 8.430 | 8.530 | 10,400 | 88,054 | 8.4667 | 8.164 | 8.068 | 8.173 | 8.068 | 8.164 | 10,867 | 8.1030 | 0.24% |
| 2025-10-09 | 0 | 8.510 | 8.510 | 8.540 | 8.510 | 8.550 | 5,000 | 42,630 | 8.5260 | 8.144 | 8.144 | 8.173 | 8.144 | 8.183 | 5,224 | 8.1598 | 0.24% |
| 2025-10-08 | 0 | 8.490 | 8.490 | 8.550 | - | - | 0 | 0 | - | 8.125 | 8.125 | 8.183 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 8.490 | 8.460 | 8.550 | 8.450 | 8.490 | 17,979 | 152,511 | 8.4827 | 8.125 | 8.097 | 8.183 | 8.087 | 8.125 | 18,786 | 8.1184 | 0.00% |
| 2025-10-03 | 0 | 8.490 | 8.490 | 8.630 | 8.490 | 8.490 | 1,660 | 14,027 | 8.4500 | 8.125 | 8.125 | 8.259 | 8.125 | 8.125 | 1,735 | 8.0870 | 0.95% |
| 2025-10-02 | 0 | 8.410 | 8.400 | 8.670 | 8.390 | 8.670 | 34,000 | 287,040 | 8.4424 | 8.049 | 8.039 | 8.298 | 8.030 | 8.298 | 35,526 | 8.0797 | -3.00% |
| 2025-09-30 | 0 | 8.670 | 8.590 | 8.670 | 8.670 | 8.670 | 6,220 | 53,905 | 8.6664 | 8.298 | 8.221 | 8.298 | 8.298 | 8.298 | 6,499 | 8.2941 | 0.46% |
| 2025-09-29 | 0 | 8.630 | 8.460 | 8.630 | 8.500 | 8.630 | 12,000 | 102,020 | 8.5017 | 8.259 | 8.097 | 8.259 | 8.135 | 8.259 | 12,539 | 8.1365 | 1.17% |
| 2025-09-26 | 0 | 8.530 | 8.450 | 8.530 | 8.530 | 8.530 | 3,000 | 25,590 | 8.5300 | 8.164 | 8.087 | 8.164 | 8.164 | 8.164 | 3,135 | 8.1636 | 0.47% |
| 2025-09-25 | 0 | 8.490 | 8.460 | 8.560 | 8.490 | 8.590 | 5,000 | 42,720 | 8.5440 | 8.125 | 8.097 | 8.192 | 8.125 | 8.221 | 5,224 | 8.1770 | -0.82% |
| 2025-09-24 | 0 | 8.560 | 8.500 | 8.570 | 8.560 | 8.620 | 6,000 | 51,560 | 8.5933 | 8.192 | 8.135 | 8.202 | 8.192 | 8.250 | 6,269 | 8.2242 | 0.23% |
| 2025-09-23 | 0 | 8.540 | 8.480 | 8.700 | 8.540 | 8.700 | 7,000 | 60,290 | 8.6129 | 8.173 | 8.116 | 8.326 | 8.173 | 8.326 | 7,314 | 8.2429 | 0.83% |
| 2025-09-22 | 0 | 8.470 | 8.470 | 8.560 | 8.470 | 8.550 | 4,000 | 34,120 | 8.5300 | 8.106 | 8.106 | 8.192 | 8.106 | 8.183 | 4,180 | 8.1636 | -1.51% |
| 2025-09-19 | 0 | 8.600 | 8.460 | 8.600 | 8.460 | 8.600 | 13,550 | 115,669 | 8.5365 | 8.231 | 8.097 | 8.231 | 8.097 | 8.231 | 14,158 | 8.1698 | 1.78% |
| 2025-09-18 | 0 | 8.450 | 8.450 | 8.540 | 8.450 | 8.500 | 18,700 | 158,511 | 8.4765 | 8.087 | 8.087 | 8.173 | 8.087 | 8.135 | 19,539 | 8.1124 | 0.12% |
| 2025-09-17 | 0 | 8.440 | 8.410 | 8.470 | 8.440 | 8.540 | 13,708 | 116,060 | 8.4666 | 8.077 | 8.049 | 8.106 | 8.077 | 8.173 | 14,323 | 8.1029 | -0.24% |
| 2025-09-16 | 0 | 8.460 | 8.460 | 8.490 | 8.450 | 8.470 | 28,980 | 245,162 | 8.4597 | 8.097 | 8.097 | 8.125 | 8.087 | 8.106 | 30,281 | 8.0963 | -1.63% |
| 2025-09-15 | 0 | 8.600 | 8.470 | 8.600 | 8.600 | 8.600 | 1,000 | 8,600 | 8.6000 | 8.231 | 8.106 | 8.231 | 8.231 | 8.231 | 1,045 | 8.2306 | 1.53% |
| 2025-09-12 | 0 | 8.470 | 8.470 | 8.650 | 8.450 | 8.640 | 16,100 | 137,703 | 8.5530 | 8.106 | 8.106 | 8.278 | 8.087 | 8.269 | 16,823 | 8.1856 | -1.05% |
| 2025-09-11 | 0 | 8.560 | 8.460 | 8.560 | 8.450 | 8.600 | 4,703 | 39,936 | 8.4916 | 8.192 | 8.097 | 8.192 | 8.087 | 8.231 | 4,914 | 8.1268 | 1.06% |
| 2025-09-10 | 0 | 8.470 | 8.450 | 8.630 | 8.470 | 8.690 | 11,550 | 98,664 | 8.5423 | 8.106 | 8.087 | 8.259 | 8.106 | 8.317 | 12,068 | 8.1754 | 0.83% |
| 2025-09-09 | 0 | 8.400 | 8.400 | 8.690 | 8.400 | 8.450 | 8,320 | 70,128 | 8.4288 | 8.039 | 8.039 | 8.317 | 8.039 | 8.087 | 8,693 | 8.0668 | -0.59% |
| 2025-09-08 | 0 | 8.450 | 8.450 | 8.550 | - | - | 0 | 0 | - | 8.087 | 8.087 | 8.183 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 8.450 | 8.420 | 8.610 | 8.400 | 8.450 | 16,867 | 142,227 | 8.4323 | 8.087 | 8.058 | 8.240 | 8.039 | 8.087 | 17,624 | 8.0701 | 0.24% |
| 2025-09-04 | 0 | 8.430 | 8.430 | 8.600 | 8.410 | 8.410 | 2,357 | 19,797 | 8.3992 | 8.068 | 8.068 | 8.231 | 8.049 | 8.049 | 2,463 | 8.0384 | 0.36% |
| 2025-09-03 | 0 | 8.400 | 8.400 | 8.590 | 8.400 | 8.400 | 13,650 | 114,595 | 8.3952 | 8.039 | 8.039 | 8.221 | 8.039 | 8.039 | 14,263 | 8.0346 | 0.12% |
| 2025-09-02 | 0 | 8.450 | 8.450 | 8.690 | 8.450 | 8.500 | 18,775 | 159,397 | 8.4899 | 8.030 | 8.030 | 8.258 | 8.030 | 8.077 | 19,758 | 8.0675 | -0.59% |
| 2025-09-01 | 0 | 8.500 | 8.500 | 8.560 | 8.440 | 8.500 | 14,715 | 124,617 | 8.4687 | 8.077 | 8.077 | 8.134 | 8.020 | 8.077 | 15,485 | 8.0474 | 0.00% |
| 2025-08-29 | 0 | 8.500 | 8.500 | 8.740 | 8.450 | 8.530 | 36,000 | 305,840 | 8.4956 | 8.077 | 8.077 | 8.305 | 8.030 | 8.106 | 37,885 | 8.0729 | 0.12% |
| 2025-08-28 | 0 | 8.490 | 8.480 | 8.690 | 8.490 | 8.490 | 1,582 | 13,384 | 8.4602 | 8.068 | 8.058 | 8.258 | 8.068 | 8.068 | 1,665 | 8.0393 | 0.47% |
| 2025-08-27 | 0 | 8.450 | 8.450 | 8.550 | 8.450 | 8.530 | 20,000 | 169,900 | 8.4950 | 8.030 | 8.030 | 8.125 | 8.030 | 8.106 | 21,047 | 8.0724 | -0.94% |
| 2025-08-26 | 0 | 8.530 | 8.500 | 8.530 | 8.470 | 8.600 | 40,082 | 342,206 | 8.5376 | 8.106 | 8.077 | 8.106 | 8.049 | 8.172 | 42,181 | 8.1129 | 0.95% |
| 2025-08-25 | 0 | 8.450 | 8.450 | 8.650 | 8.450 | 8.500 | 36,000 | 305,400 | 8.4833 | 8.030 | 8.030 | 8.220 | 8.030 | 8.077 | 37,885 | 8.0613 | 0.24% |
| 2025-08-22 | 0 | 8.430 | 8.420 | 8.500 | 8.420 | 8.500 | 16,550 | 139,561 | 8.4327 | 8.011 | 8.001 | 8.077 | 8.001 | 8.077 | 17,416 | 8.0132 | 0.36% |
| 2025-08-21 | 0 | 8.400 | 8.400 | 8.450 | 8.390 | 8.400 | 9,000 | 75,580 | 8.3978 | 7.982 | 7.982 | 8.030 | 7.973 | 7.982 | 9,471 | 7.9800 | 0.60% |
| 2025-08-20 | 0 | 8.350 | 8.350 | 8.450 | 8.350 | 8.400 | 11,385 | 95,437 | 8.3827 | 7.935 | 7.935 | 8.030 | 7.935 | 7.982 | 11,981 | 7.9657 | -0.60% |
| 2025-08-19 | 0 | 8.400 | 8.350 | 8.500 | 8.400 | 8.410 | 15,265 | 128,236 | 8.4007 | 7.982 | 7.935 | 8.077 | 7.982 | 7.992 | 16,064 | 7.9827 | 0.00% |
| 2025-08-18 | 0 | 8.400 | 8.300 | 8.400 | 8.400 | 8.400 | 4,000 | 33,600 | 8.4000 | 7.982 | 7.887 | 7.982 | 7.982 | 7.982 | 4,209 | 7.9821 | 1.82% |
| 2025-08-15 | 0 | 8.250 | 8.250 | 8.400 | 8.250 | 8.250 | 4,500 | 37,000 | 8.2222 | 7.840 | 7.840 | 7.982 | 7.840 | 7.840 | 4,736 | 7.8132 | 0.61% |
| 2025-08-14 | 0 | 8.200 | 8.150 | 8.350 | 8.200 | 8.400 | 8,100 | 67,715 | 8.3599 | 7.792 | 7.745 | 7.935 | 7.792 | 7.982 | 8,524 | 7.9440 | -0.73% |
| 2025-08-13 | 0 | 8.260 | 8.250 | 8.400 | 8.250 | 8.430 | 9,750 | 81,327 | 8.3412 | 7.849 | 7.840 | 7.982 | 7.840 | 8.011 | 10,260 | 7.9262 | 0.49% |
| 2025-08-12 | 0 | 8.220 | 8.220 | 8.350 | 8.190 | 8.220 | 8,279 | 67,752 | 8.1836 | 7.811 | 7.811 | 7.935 | 7.783 | 7.811 | 8,712 | 7.7765 | 0.12% |
| 2025-08-11 | 0 | 8.210 | 8.210 | 8.400 | 8.150 | 8.300 | 4,912 | 40,437 | 8.2323 | 7.802 | 7.802 | 7.982 | 7.745 | 7.887 | 5,169 | 7.8227 | -0.61% |
| 2025-08-08 | 0 | 8.260 | 8.150 | 8.490 | 8.230 | 8.400 | 6,000 | 49,990 | 8.3317 | 7.849 | 7.745 | 8.068 | 7.821 | 7.982 | 6,314 | 7.9172 | -0.48% |
| 2025-08-07 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.490 | 8,000 | 67,090 | 8.3863 | 7.887 | 7.887 | 7.982 | 7.887 | 8.068 | 8,419 | 7.9690 | 0.00% |
| 2025-08-06 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.360 | 9,650 | 80,313 | 8.3226 | 7.887 | 7.887 | 7.982 | 7.887 | 7.944 | 10,155 | 7.9085 | 0.00% |
| 2025-08-05 | 0 | 8.300 | 8.300 | 8.400 | - | - | 0 | 0 | - | 7.887 | 7.887 | 7.982 | - | - | 0 | - | 0.48% |
| 2025-08-04 | 0 | 8.260 | 8.200 | 8.440 | 8.260 | 8.450 | 68,000 | 569,270 | 8.3716 | 7.849 | 7.792 | 8.020 | 7.849 | 8.030 | 71,560 | 7.9551 | -1.20% |
| 2025-08-01 | 0 | 8.360 | 8.150 | 8.360 | 8.100 | 8.390 | 137,000 | 1,132,650 | 8.2675 | 7.944 | 7.745 | 7.944 | 7.697 | 7.973 | 144,173 | 7.8562 | 4.50% |
| 2025-07-31 | 0 | 8.000 | 8.000 | 8.010 | 8.000 | 8.000 | 14,050 | 112,362 | 7.9973 | 7.602 | 7.602 | 7.611 | 7.602 | 7.602 | 14,786 | 7.5994 | -0.12% |
| 2025-07-30 | 0 | 8.010 | 8.010 | 8.050 | - | - | 1,000 | 8,100 | 8.1000 | 7.611 | 7.611 | 7.650 | - | - | 1,052 | 7.6970 | 0.13% |
| 2025-07-29 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.100 | 5,821 | 46,756 | 8.0323 | 7.602 | 7.602 | 7.650 | 7.602 | 7.697 | 6,126 | 7.6327 | 0.00% |
| 2025-07-28 | 0 | 8.000 | 7.950 | 8.010 | 8.000 | 8.100 | 34,440 | 275,594 | 8.0021 | 7.602 | 7.554 | 7.611 | 7.602 | 7.697 | 36,243 | 7.6040 | -1.23% |
| 2025-07-25 | 0 | 8.100 | 8.000 | 8.100 | 8.000 | 8.100 | 2,000 | 16,100 | 8.0500 | 7.697 | 7.602 | 7.697 | 7.602 | 7.697 | 2,105 | 7.6495 | 1.25% |
| 2025-07-24 | 0 | 8.000 | 7.950 | 8.100 | 7.920 | 8.000 | 35,616 | 284,761 | 7.9953 | 7.602 | 7.554 | 7.697 | 7.526 | 7.602 | 37,481 | 7.5975 | 0.00% |
| 2025-07-23 | 0 | 8.000 | 7.950 | 8.010 | 7.650 | 8.010 | 35,770 | 281,390 | 7.8666 | 7.602 | 7.554 | 7.611 | 7.269 | 7.611 | 37,643 | 7.4753 | 0.00% |
| 2025-07-22 | 0 | 8.000 | 7.950 | 8.150 | 8.000 | 8.070 | 17,583 | 140,966 | 8.0172 | 7.602 | 7.554 | 7.745 | 7.602 | 7.669 | 18,504 | 7.6183 | -2.44% |
| 2025-07-21 | 0 | 8.200 | 8.000 | 8.200 | - | - | 0 | 0 | - | 7.792 | 7.602 | 7.792 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 8.200 | 8.000 | 8.250 | 7.900 | 8.200 | 120,330 | 963,603 | 8.0080 | 7.792 | 7.602 | 7.840 | 7.507 | 7.792 | 126,630 | 7.6096 | 0.61% |
| 2025-07-17 | 0 | 8.150 | 8.000 | 8.150 | - | - | 0 | 0 | - | 7.745 | 7.602 | 7.745 | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 8.150 | 8.120 | 8.150 | 8.120 | 8.150 | 22,850 | 185,632 | 8.1239 | 7.745 | 7.716 | 7.745 | 7.716 | 7.745 | 24,046 | 7.7198 | 1.87% |
| 2025-07-15 | 0 | 8.000 | 8.000 | 8.130 | 8.000 | 8.000 | 19,000 | 152,000 | 8.0000 | 7.602 | 7.602 | 7.726 | 7.602 | 7.602 | 19,995 | 7.6020 | 0.00% |
| 2025-07-14 | 0 | 8.000 | 8.000 | 8.150 | 7.990 | 8.000 | 3,000 | 23,990 | 7.9967 | 7.602 | 7.602 | 7.745 | 7.592 | 7.602 | 3,157 | 7.5988 | -0.12% |
| 2025-07-11 | 0 | 8.010 | 8.000 | 8.200 | 8.000 | 8.050 | 128,870 | 1,034,824 | 8.0300 | 7.611 | 7.602 | 7.792 | 7.602 | 7.650 | 135,617 | 7.6305 | 0.50% |
| 2025-07-10 | 0 | 7.970 | 7.880 | 8.010 | 7.950 | 8.000 | 116,941 | 932,645 | 7.9753 | 7.573 | 7.488 | 7.611 | 7.554 | 7.602 | 123,063 | 7.5786 | 0.76% |
| 2025-07-09 | 0 | 7.910 | 7.910 | 8.000 | 7.900 | 7.900 | 3,000 | 23,700 | 7.9000 | 7.516 | 7.516 | 7.602 | 7.507 | 7.507 | 3,157 | 7.5070 | -1.00% |
| 2025-07-08 | 0 | 7.990 | 7.900 | 7.990 | 7.960 | 8.000 | 37,000 | 295,100 | 7.9757 | 7.592 | 7.507 | 7.592 | 7.564 | 7.602 | 38,937 | 7.5789 | 0.50% |
| 2025-07-07 | 0 | 7.950 | 7.900 | 7.980 | 7.950 | 8.010 | 24,650 | 196,952 | 7.9899 | 7.554 | 7.507 | 7.583 | 7.554 | 7.611 | 25,941 | 7.5924 | -0.63% |
| 2025-07-04 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 2,275 | 18,178 | 7.9903 | 7.602 | 7.602 | 7.697 | 7.602 | 7.602 | 2,394 | 7.5928 | -1.23% |
| 2025-07-03 | 0 | 8.100 | 8.000 | 8.050 | 8.000 | 8.100 | 25,374 | 203,904 | 8.0359 | 7.697 | 7.602 | 7.650 | 7.602 | 7.697 | 26,702 | 7.6361 | 0.00% |
| 2025-07-02 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.100 | 25,275 | 204,697 | 8.0988 | 7.697 | 7.650 | 7.697 | 7.697 | 7.697 | 26,598 | 7.6959 | 0.00% |
| 2025-06-30 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.100 | 41,007 | 332,156 | 8.1000 | 7.697 | 7.650 | 7.697 | 7.697 | 7.697 | 43,154 | 7.6970 | -0.49% |
| 2025-06-27 | 0 | 8.140 | 8.100 | 8.240 | 8.140 | 8.140 | 2,550 | 20,680 | 8.1098 | 7.735 | 7.697 | 7.830 | 7.735 | 7.735 | 2,684 | 7.7063 | 0.00% |
| 2025-06-26 | 0 | 8.140 | 8.100 | 8.140 | 8.140 | 8.140 | 1,220 | 9,908 | 8.1213 | 7.735 | 7.697 | 7.735 | 7.735 | 7.735 | 1,284 | 7.7173 | 0.00% |
| 2025-06-25 | 0 | 8.200 | 8.200 | 8.300 | 8.160 | 8.300 | 36,640 | 300,808 | 8.2098 | 7.735 | 7.735 | 7.829 | 7.697 | 7.829 | 38,843 | 7.7443 | 0.00% |
| 2025-06-24 | 0 | 8.200 | 8.100 | 8.300 | 8.200 | 8.300 | 12,860 | 105,483 | 8.2024 | 7.735 | 7.641 | 7.829 | 7.735 | 7.829 | 13,633 | 7.7373 | 0.00% |
| 2025-06-23 | 0 | 8.200 | 8.150 | 8.270 | 8.200 | 8.200 | 14,504 | 118,821 | 8.1923 | 7.735 | 7.688 | 7.801 | 7.735 | 7.735 | 15,376 | 7.7278 | -0.61% |
| 2025-06-20 | 0 | 8.250 | 8.100 | 8.400 | 8.250 | 8.250 | 5,000 | 41,250 | 8.2500 | 7.782 | 7.641 | 7.924 | 7.782 | 7.782 | 5,301 | 7.7822 | 0.61% |
| 2025-06-19 | 0 | 8.200 | 8.150 | 8.250 | 8.180 | 8.200 | 12,495 | 102,389 | 8.1944 | 7.735 | 7.688 | 7.782 | 7.716 | 7.735 | 13,246 | 7.7297 | 0.00% |
| 2025-06-18 | 0 | 8.200 | 8.050 | 8.240 | 8.200 | 8.200 | 3,100 | 25,412 | 8.1974 | 7.735 | 7.594 | 7.773 | 7.735 | 7.735 | 3,286 | 7.7326 | 0.00% |
| 2025-06-17 | 0 | 8.200 | 8.100 | 8.220 | 8.200 | 8.200 | 8,000 | 65,600 | 8.2000 | 7.735 | 7.641 | 7.754 | 7.735 | 7.735 | 8,481 | 7.7350 | 0.00% |
| 2025-06-16 | 0 | 8.200 | 8.100 | 8.220 | 8.150 | 8.220 | 24,025 | 196,515 | 8.1796 | 7.735 | 7.641 | 7.754 | 7.688 | 7.754 | 25,469 | 7.7158 | 0.00% |
| 2025-06-13 | 0 | 8.200 | 8.110 | 8.400 | 8.200 | 8.220 | 15,194 | 124,615 | 8.2016 | 7.735 | 7.650 | 7.924 | 7.735 | 7.754 | 16,107 | 7.7365 | 0.00% |
| 2025-06-12 | 0 | 8.200 | 8.000 | 8.400 | 8.100 | 8.200 | 29,000 | 235,300 | 8.1138 | 7.735 | 7.546 | 7.924 | 7.641 | 7.735 | 30,743 | 7.6537 | 1.23% |
| 2025-06-11 | 0 | 8.100 | 8.100 | 8.300 | 8.100 | 8.130 | 15,715 | 127,294 | 8.1002 | 7.641 | 7.641 | 7.829 | 7.641 | 7.669 | 16,660 | 7.6409 | -2.41% |
| 2025-06-10 | 0 | 8.300 | 8.000 | 8.300 | 8.260 | 8.300 | 24,000 | 198,700 | 8.2792 | 7.829 | 7.546 | 7.829 | 7.792 | 7.829 | 25,443 | 7.8097 | 0.61% |
| 2025-06-09 | 0 | 8.250 | 8.010 | 8.250 | 8.250 | 8.700 | 36,550 | 306,000 | 8.3721 | 7.782 | 7.556 | 7.782 | 7.782 | 8.207 | 38,747 | 7.8974 | 3.13% |
| 2025-06-06 | 0 | 8.000 | 7.900 | 8.340 | 7.810 | 8.000 | 55,375 | 437,374 | 7.8984 | 7.546 | 7.452 | 7.867 | 7.367 | 7.546 | 58,704 | 7.4505 | 0.00% |
| 2025-06-05 | 0 | 8.000 | 8.000 | 8.480 | 8.000 | 8.000 | 14,550 | 116,361 | 7.9973 | 7.546 | 7.546 | 7.999 | 7.546 | 7.546 | 15,425 | 7.5438 | 0.00% |
| 2025-06-04 | 0 | 8.000 | 8.000 | 8.470 | 8.000 | 8.010 | 24,000 | 192,060 | 8.0025 | 7.546 | 7.546 | 7.990 | 7.546 | 7.556 | 25,443 | 7.5487 | 0.00% |
| 2025-06-03 | 0 | 8.000 | 8.000 | 8.200 | 7.850 | 8.000 | 27,000 | 214,970 | 7.9619 | 7.546 | 7.546 | 7.735 | 7.405 | 7.546 | 28,623 | 7.5104 | 0.50% |
| 2025-06-02 | 0 | 7.960 | 7.900 | 8.010 | 7.960 | 8.080 | 28,000 | 224,460 | 8.0164 | 7.509 | 7.452 | 7.556 | 7.509 | 7.622 | 29,683 | 7.5619 | -0.50% |
| 2025-05-30 | 0 | 8.000 | 8.000 | 8.090 | 8.000 | 8.100 | 6,440 | 51,869 | 8.0542 | 7.546 | 7.546 | 7.631 | 7.546 | 7.641 | 6,827 | 7.5975 | -1.23% |
| 2025-05-29 | 0 | 8.100 | 8.100 | 8.330 | 8.100 | 8.100 | 1,000 | 8,100 | 8.1000 | 7.641 | 7.641 | 7.858 | 7.641 | 7.641 | 1,060 | 7.6407 | -1.22% |
| 2025-05-28 | 0 | 8.200 | 8.050 | 8.330 | - | - | 220 | 1,755 | 7.9773 | 7.735 | 7.594 | 7.858 | - | - | 233 | 7.5249 | 0.00% |
| 2025-05-27 | 0 | 8.200 | 8.000 | 8.320 | 8.200 | 8.210 | 10,000 | 82,030 | 8.2030 | 7.735 | 7.546 | 7.848 | 7.735 | 7.744 | 10,601 | 7.7379 | 1.23% |
| 2025-05-26 | 0 | 8.100 | 8.000 | 8.350 | 7.900 | 8.100 | 10,942 | 87,366 | 7.9845 | 7.641 | 7.546 | 7.877 | 7.452 | 7.641 | 11,600 | 7.5317 | 0.00% |
| 2025-05-23 | 0 | 8.100 | 8.040 | 8.400 | - | - | 0 | 0 | - | 7.641 | 7.584 | 7.924 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 8.100 | 8.100 | 8.400 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 7.641 | 7.641 | 7.924 | 7.641 | 7.641 | 2,120 | 7.6407 | 0.62% |
| 2025-05-21 | 0 | 8.050 | 8.050 | 8.450 | 8.040 | 8.400 | 32,286 | 266,802 | 8.2637 | 7.594 | 7.594 | 7.971 | 7.584 | 7.924 | 34,227 | 7.7951 | -2.54% |
| 2025-05-20 | 0 | 8.500 | 8.450 | 8.500 | 8.500 | 8.500 | 11,000 | 93,500 | 8.5000 | 7.792 | 7.746 | 7.792 | 7.792 | 7.792 | 12,000 | 7.7916 | 0.00% |
| 2025-05-19 | 0 | 8.500 | 8.500 | 8.890 | 8.400 | 8.400 | 3,912 | 32,796 | 8.3834 | 7.792 | 7.792 | 8.149 | 7.700 | 7.700 | 4,268 | 7.6848 | 1.19% |
| 2025-05-16 | 0 | 8.400 | 8.400 | 8.890 | - | - | 0 | 0 | - | 7.700 | 7.700 | 8.149 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 8.400 | 8.400 | 8.890 | 8.400 | 8.450 | 8,940 | 75,162 | 8.4074 | 7.700 | 7.700 | 8.149 | 7.700 | 7.746 | 9,753 | 7.7067 | -0.24% |
| 2025-05-14 | 0 | 8.420 | 8.420 | 8.600 | 8.400 | 8.520 | 26,951 | 226,852 | 8.4172 | 7.718 | 7.718 | 7.883 | 7.700 | 7.810 | 29,401 | 7.7157 | -0.94% |
| 2025-05-13 | 0 | 8.500 | 8.500 | 8.890 | 8.400 | 8.400 | 4,883 | 40,981 | 8.3926 | 7.792 | 7.792 | 8.149 | 7.700 | 7.700 | 5,327 | 7.6932 | 0.00% |
| 2025-05-12 | 0 | 8.500 | 8.430 | 8.750 | 8.500 | 8.600 | 28,000 | 238,120 | 8.5043 | 7.792 | 7.727 | 8.021 | 7.792 | 7.883 | 30,546 | 7.7956 | 0.59% |
| 2025-05-09 | 0 | 8.450 | 8.420 | 8.600 | - | - | 220 | 1,815 | 8.2500 | 7.746 | 7.718 | 7.883 | - | - | 240 | 7.5625 | 0.00% |
| 2025-05-08 | 0 | 8.450 | 8.450 | 8.600 | 8.400 | 8.500 | 6,971 | 58,933 | 8.4540 | 7.746 | 7.746 | 7.883 | 7.700 | 7.792 | 7,605 | 7.7495 | 1.44% |
| 2025-05-07 | 0 | 8.330 | 8.330 | 8.440 | 8.300 | 8.300 | 13,000 | 107,900 | 8.3000 | 7.636 | 7.636 | 7.737 | 7.608 | 7.608 | 14,182 | 7.6083 | -0.24% |
| 2025-05-06 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.350 | 7,550 | 63,015 | 8.3464 | 7.654 | 7.654 | 7.700 | 7.654 | 7.654 | 8,236 | 7.6508 | -0.60% |
| 2025-05-02 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.500 | 24,174 | 203,067 | 8.4002 | 7.700 | 7.700 | 7.792 | 7.700 | 7.792 | 26,372 | 7.7002 | -1.06% |
| 2025-04-30 | 0 | 8.490 | 8.400 | 8.490 | 8.490 | 8.490 | 5,000 | 42,450 | 8.4900 | 7.782 | 7.700 | 7.782 | 7.782 | 7.782 | 5,455 | 7.7825 | 1.07% |
| 2025-04-29 | 0 | 8.400 | 8.400 | 8.500 | 8.000 | 8.400 | 14,650 | 122,456 | 8.3588 | 7.700 | 7.700 | 7.792 | 7.333 | 7.700 | 15,982 | 7.6622 | 0.00% |
| 2025-04-28 | 0 | 8.400 | 8.400 | 8.500 | 8.110 | 8.500 | 17,000 | 140,490 | 8.2641 | 7.700 | 7.700 | 7.792 | 7.434 | 7.792 | 18,546 | 7.5754 | 0.00% |
| 2025-04-25 | 0 | 8.400 | 8.400 | 8.460 | - | - | 0 | 0 | - | 7.700 | 7.700 | 7.755 | - | - | 0 | - | 0.12% |
| 2025-04-24 | 0 | 8.390 | 8.350 | 8.500 | 8.350 | 8.390 | 17,000 | 142,100 | 8.3588 | 7.691 | 7.654 | 7.792 | 7.654 | 7.691 | 18,546 | 7.6622 | -0.12% |
| 2025-04-23 | 0 | 8.400 | 8.400 | 8.800 | 8.280 | 8.400 | 12,000 | 100,680 | 8.3900 | 7.700 | 7.700 | 8.067 | 7.590 | 7.700 | 13,091 | 7.6908 | 0.00% |
| 2025-04-22 | 0 | 8.400 | 8.400 | 8.520 | 8.400 | 8.410 | 5,220 | 43,842 | 8.3989 | 7.700 | 7.700 | 7.810 | 7.700 | 7.709 | 5,695 | 7.6989 | -0.12% |
| 2025-04-17 | 0 | 8.410 | 8.400 | 8.890 | 8.400 | 8.410 | 27,870 | 234,065 | 8.3985 | 7.709 | 7.700 | 8.149 | 7.700 | 7.709 | 30,404 | 7.6985 | 0.36% |
| 2025-04-16 | 0 | 8.380 | 8.380 | 8.680 | 8.290 | 8.380 | 20,550 | 170,651 | 8.3042 | 7.682 | 7.682 | 7.957 | 7.599 | 7.682 | 22,418 | 7.6121 | -0.24% |
| 2025-04-15 | 0 | 8.400 | 8.010 | 8.400 | 8.400 | 8.410 | 13,355 | 112,107 | 8.3944 | 7.700 | 7.342 | 7.700 | 7.700 | 7.709 | 14,569 | 7.6948 | -1.18% |
| 2025-04-14 | 0 | 8.500 | 8.500 | 8.570 | 8.460 | 8.500 | 20,220 | 171,503 | 8.4818 | 7.792 | 7.792 | 7.856 | 7.755 | 7.792 | 22,058 | 7.7750 | -0.82% |
| 2025-04-11 | 0 | 8.570 | 8.500 | 8.600 | - | - | 0 | 0 | - | 7.856 | 7.792 | 7.883 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 8.570 | 8.500 | 8.640 | 8.600 | 8.710 | 23,000 | 199,130 | 8.6578 | 7.856 | 7.792 | 7.920 | 7.883 | 7.984 | 25,091 | 7.9363 | -0.92% |
| 2025-04-09 | 0 | 8.650 | 8.600 | 8.650 | - | - | 330 | 2,772 | 8.4000 | 7.929 | 7.883 | 7.929 | - | - | 360 | 7.7000 | 0.00% |
| 2025-04-08 | 0 | 8.650 | 8.650 | 8.800 | 8.650 | 8.700 | 12,000 | 104,350 | 8.6958 | 7.929 | 7.929 | 8.067 | 7.929 | 7.975 | 13,091 | 7.9711 | -0.57% |
| 2025-04-07 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.930 | 26,000 | 227,850 | 8.7635 | 7.975 | 7.975 | 8.021 | 7.975 | 8.186 | 28,364 | 8.0331 | -3.33% |
| 2025-04-03 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.000 | 45,000 | 404,700 | 8.9933 | 8.250 | 8.250 | 8.296 | 8.204 | 8.250 | 49,091 | 8.2438 | 0.00% |
| 2025-04-02 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.000 | 11,330 | 100,910 | 8.9064 | 8.250 | 8.250 | 8.296 | 8.158 | 8.250 | 12,360 | 8.1642 | 0.00% |
| 2025-04-01 | 0 | 9.000 | 9.000 | 9.030 | 9.000 | 9.000 | 25,000 | 225,000 | 9.0000 | 8.250 | 8.250 | 8.277 | 8.250 | 8.250 | 27,273 | 8.2500 | -0.55% |
| 2025-03-31 | 0 | 9.050 | 9.010 | 9.150 | 8.900 | 9.050 | 47,474 | 428,265 | 9.0210 | 8.296 | 8.259 | 8.387 | 8.158 | 8.296 | 51,790 | 8.2692 | 0.56% |
| 2025-03-28 | 0 | 9.000 | 8.860 | 9.790 | 8.850 | 9.000 | 76,000 | 676,520 | 8.9016 | 8.250 | 8.122 | 8.974 | 8.112 | 8.250 | 82,910 | 8.1597 | 1.12% |
| 2025-03-27 | 0 | 8.900 | 8.900 | 9.000 | 8.700 | 9.000 | 165,922 | 1,463,285 | 8.8191 | 8.158 | 8.158 | 8.250 | 7.975 | 8.250 | 181,007 | 8.0841 | 2.30% |
| 2025-03-26 | 0 | 8.700 | 8.700 | - | 8.250 | 8.800 | 136,044 | 1,171,909 | 8.6142 | 7.975 | 7.975 | - | 7.562 | 8.067 | 148,412 | 7.8963 | 5.45% |
| 2025-03-25 | 0 | 8.250 | 8.250 | 8.350 | 7.810 | 8.450 | 55,550 | 458,768 | 8.2586 | 7.562 | 7.562 | 7.654 | 7.159 | 7.746 | 60,600 | 7.5704 | -2.94% |
| 2025-03-24 | 0 | 8.500 | 8.500 | 8.510 | 8.400 | 8.580 | 56,000 | 476,250 | 8.5045 | 7.792 | 7.792 | 7.801 | 7.700 | 7.865 | 61,091 | 7.7957 | -0.12% |
| 2025-03-21 | 0 | 8.510 | 8.500 | 8.560 | 8.210 | 8.510 | 156,000 | 1,311,840 | 8.4092 | 7.801 | 7.792 | 7.847 | 7.526 | 7.801 | 170,183 | 7.7084 | 0.12% |
| 2025-03-20 | 0 | 8.500 | 8.500 | 8.600 | 8.250 | 8.800 | 37,553 | 315,023 | 8.3888 | 7.792 | 7.792 | 7.883 | 7.562 | 8.067 | 40,967 | 7.6897 | -4.49% |
| 2025-03-19 | 0 | 8.900 | 8.700 | 8.900 | 7.910 | 8.900 | 237,288 | 1,998,266 | 8.4213 | 8.158 | 7.975 | 8.158 | 7.251 | 8.158 | 258,861 | 7.7195 | 11.25% |
| 2025-03-18 | 0 | 8.000 | 7.950 | 8.000 | 7.450 | 8.000 | 270,307 | 2,134,040 | 7.8949 | 7.333 | 7.287 | 7.333 | 6.829 | 7.333 | 294,882 | 7.2369 | 6.67% |
| 2025-03-17 | 0 | 7.500 | 7.380 | 7.530 | 7.300 | 7.500 | 175,300 | 1,291,426 | 7.3669 | 6.875 | 6.765 | 6.902 | 6.692 | 6.875 | 191,237 | 6.7530 | 2.74% |
| 2025-03-14 | 0 | 7.300 | 7.300 | 7.490 | 7.220 | 7.300 | 174,012 | 1,269,985 | 7.2983 | 6.692 | 6.692 | 6.866 | 6.618 | 6.692 | 189,832 | 6.6900 | 1.11% |
| 2025-03-13 | 0 | 7.220 | 7.150 | 7.300 | 7.100 | 7.220 | 26,000 | 186,410 | 7.1696 | 6.618 | 6.554 | 6.692 | 6.508 | 6.618 | 28,364 | 6.5721 | 1.69% |
| 2025-03-12 | 0 | 7.100 | 7.100 | 7.160 | 7.010 | 7.160 | 18,000 | 128,040 | 7.1133 | 6.508 | 6.508 | 6.563 | 6.426 | 6.563 | 19,636 | 6.5205 | 1.43% |
| 2025-03-11 | 0 | 7.000 | 7.000 | 7.380 | 6.830 | 7.000 | 18,550 | 129,502 | 6.9812 | 6.417 | 6.417 | 6.765 | 6.261 | 6.417 | 20,236 | 6.3994 | 2.49% |
| 2025-03-10 | 0 | 6.830 | 6.830 | 7.000 | 6.820 | 6.830 | 4,857 | 33,086 | 6.8120 | 6.261 | 6.261 | 6.417 | 6.252 | 6.261 | 5,299 | 6.2443 | 0.15% |
| 2025-03-07 | 0 | 6.820 | 6.820 | 6.990 | 6.700 | 6.800 | 2,298 | 15,475 | 6.7341 | 6.252 | 6.252 | 6.407 | 6.142 | 6.233 | 2,507 | 6.1729 | 1.04% |
| 2025-03-06 | 0 | 6.750 | 6.750 | 7.000 | 6.750 | 6.760 | 4,336 | 29,277 | 6.7521 | 6.187 | 6.187 | 6.417 | 6.187 | 6.197 | 4,730 | 6.1894 | -0.15% |
| 2025-03-05 | 0 | 6.760 | 6.760 | 7.000 | 6.750 | 6.750 | 3,440 | 23,198 | 6.7436 | 6.197 | 6.197 | 6.417 | 6.187 | 6.187 | 3,753 | 6.1816 | 0.15% |
| 2025-03-04 | 0 | 6.750 | 6.750 | 6.990 | 6.740 | 6.850 | 17,000 | 115,850 | 6.8147 | 6.187 | 6.187 | 6.407 | 6.178 | 6.279 | 18,546 | 6.2468 | -0.74% |
| 2025-03-03 | 0 | 6.800 | 6.700 | 6.840 | 6.700 | 6.800 | 18,000 | 122,000 | 6.7778 | 6.233 | 6.142 | 6.270 | 6.142 | 6.233 | 19,636 | 6.2129 | -0.29% |
| 2025-02-28 | 0 | 6.820 | 6.720 | 6.820 | - | - | 0 | 0 | - | 6.252 | 6.160 | 6.252 | - | - | 0 | - | -0.29% |
| 2025-02-27 | 0 | 6.840 | 6.800 | 6.850 | 6.840 | 6.840 | 9,000 | 61,560 | 6.8400 | 6.270 | 6.233 | 6.279 | 6.270 | 6.270 | 9,818 | 6.2700 | 0.15% |
| 2025-02-26 | 0 | 6.830 | 6.800 | 6.840 | 6.700 | 6.830 | 34,500 | 234,610 | 6.8003 | 6.261 | 6.233 | 6.270 | 6.142 | 6.261 | 37,637 | 6.2336 | 1.49% |
| 2025-02-25 | 0 | 6.730 | 6.690 | 6.800 | - | - | 0 | 0 | - | 6.169 | 6.132 | 6.233 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 6.730 | 6.680 | 6.730 | 6.730 | 6.740 | 5,000 | 33,680 | 6.7360 | 6.169 | 6.123 | 6.169 | 6.169 | 6.178 | 5,455 | 6.1746 | 0.75% |
| 2025-02-21 | 0 | 6.680 | 6.680 | 6.750 | - | - | 200 | 1,324 | 6.6200 | 6.123 | 6.123 | 6.187 | - | - | 218 | 6.0683 | 0.00% |
| 2025-02-20 | 0 | 6.680 | 6.680 | 6.780 | - | - | 0 | 0 | - | 6.123 | 6.123 | 6.215 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 6.680 | 6.680 | 6.890 | 6.680 | 6.700 | 13,420 | 89,818 | 6.6928 | 6.123 | 6.123 | 6.316 | 6.123 | 6.142 | 14,640 | 6.1351 | -0.30% |
| 2025-02-18 | 0 | 6.700 | 6.680 | 6.800 | 6.700 | 6.700 | 11,000 | 73,700 | 6.7000 | 6.142 | 6.123 | 6.233 | 6.142 | 6.142 | 12,000 | 6.1416 | 0.00% |
| 2025-02-17 | 0 | 6.700 | 6.690 | 7.000 | 6.700 | 6.700 | 20,165 | 135,098 | 6.6996 | 6.142 | 6.132 | 6.417 | 6.142 | 6.142 | 21,998 | 6.1413 | 0.15% |
| 2025-02-14 | 0 | 6.690 | 6.680 | 7.000 | 6.690 | 6.690 | 2,000 | 13,380 | 6.6900 | 6.132 | 6.123 | 6.417 | 6.132 | 6.132 | 2,182 | 6.1325 | 0.00% |
| 2025-02-13 | 0 | 6.690 | 6.690 | 7.000 | 6.690 | 6.690 | 10,000 | 66,900 | 6.6900 | 6.132 | 6.132 | 6.417 | 6.132 | 6.132 | 10,909 | 6.1325 | 0.15% |
| 2025-02-12 | 0 | 6.680 | 6.680 | 7.000 | 6.670 | 6.680 | 11,592 | 77,383 | 6.6756 | 6.123 | 6.123 | 6.417 | 6.114 | 6.123 | 12,646 | 6.1192 | -0.30% |
| 2025-02-11 | 0 | 6.700 | 6.700 | 6.950 | - | - | 0 | 0 | - | 6.142 | 6.142 | 6.371 | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 6.700 | 6.650 | 7.000 | 6.600 | 6.700 | 59,330 | 396,136 | 6.6768 | 6.142 | 6.096 | 6.417 | 6.050 | 6.142 | 64,724 | 6.1204 | 0.00% |
| 2025-02-07 | 0 | 6.700 | 6.700 | 7.000 | 6.660 | 6.660 | 1,000 | 6,660 | 6.6600 | 6.142 | 6.142 | 6.417 | 6.105 | 6.105 | 1,091 | 6.1050 | -3.60% |
| 2025-02-06 | 0 | 6.950 | 6.650 | 6.950 | - | - | 0 | 0 | - | 6.371 | 6.096 | 6.371 | - | - | 0 | - | -0.14% |
| 2025-02-05 | 0 | 6.960 | 6.650 | 6.960 | 6.990 | 6.990 | 1,110 | 7,714 | 6.9495 | 6.380 | 6.096 | 6.380 | 6.407 | 6.407 | 1,211 | 6.3704 | 2.65% |
| 2025-02-04 | 0 | 6.780 | 6.650 | 6.800 | 6.780 | 6.800 | 4,825 | 32,625 | 6.7617 | 6.215 | 6.096 | 6.233 | 6.215 | 6.233 | 5,264 | 6.1982 | 1.04% |
| 2025-02-03 | 0 | 6.710 | 6.710 | 7.000 | - | - | 0 | 0 | - | 6.151 | 6.151 | 6.417 | - | - | 0 | - | 0.30% |
| 2025-01-28 | 0 | 6.690 | 6.690 | 7.000 | - | - | 0 | 0 | - | 6.132 | 6.132 | 6.417 | - | - | 0 | - | 0.15% |
| 2025-01-27 | 0 | 6.680 | 6.680 | 7.000 | 6.650 | 6.650 | 2,650 | 17,590 | 6.6377 | 6.123 | 6.123 | 6.417 | 6.096 | 6.096 | 2,891 | 6.0846 | 0.00% |
| 2025-01-24 | 0 | 6.680 | 6.680 | 7.000 | - | - | 550 | 3,630 | 6.6000 | 6.123 | 6.123 | 6.417 | - | - | 600 | 6.0500 | 0.00% |
| 2025-01-23 | 0 | 6.680 | 6.610 | 7.000 | 6.680 | 6.680 | 14,000 | 93,520 | 6.6800 | 6.123 | 6.059 | 6.417 | 6.123 | 6.123 | 15,273 | 6.1233 | 0.00% |
| 2025-01-22 | 0 | 6.680 | 6.680 | 7.000 | - | - | 110 | 727 | 6.6091 | 6.123 | 6.123 | 6.417 | - | - | 120 | 6.0583 | 0.00% |
| 2025-01-21 | 0 | 6.680 | 6.680 | 7.000 | 6.680 | 6.680 | 44,624 | 298,088 | 6.6800 | 6.123 | 6.123 | 6.417 | 6.123 | 6.123 | 48,681 | 6.1233 | 0.00% |
| 2025-01-20 | 0 | 6.680 | 6.680 | 7.000 | 6.680 | 6.690 | 13,891 | 92,808 | 6.6812 | 6.123 | 6.123 | 6.417 | 6.123 | 6.132 | 15,154 | 6.1244 | 0.00% |
| 2025-01-17 | 0 | 6.680 | 6.680 | 6.990 | 6.600 | 6.680 | 12,000 | 80,030 | 6.6692 | 6.123 | 6.123 | 6.407 | 6.050 | 6.123 | 13,091 | 6.1134 | 0.00% |
| 2025-01-16 | 0 | 6.680 | 6.610 | 6.780 | - | - | 55 | 360 | 6.5455 | 6.123 | 6.059 | 6.215 | - | - | 60 | 6.0000 | 0.00% |
| 2025-01-15 | 0 | 6.680 | 6.680 | 6.980 | - | - | 0 | 0 | - | 6.123 | 6.123 | 6.398 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 6.680 | 6.680 | 7.000 | 6.600 | 6.680 | 6,430 | 42,581 | 6.6222 | 6.123 | 6.123 | 6.417 | 6.050 | 6.123 | 7,015 | 6.0704 | 0.00% |
| 2025-01-13 | 0 | 6.680 | 6.680 | 7.000 | 6.610 | 6.700 | 39,000 | 258,690 | 6.6331 | 6.123 | 6.123 | 6.417 | 6.059 | 6.142 | 42,546 | 6.0803 | -0.30% |
| 2025-01-10 | 0 | 6.700 | 6.700 | 6.710 | 6.700 | 6.800 | 25,000 | 168,010 | 6.7204 | 6.142 | 6.142 | 6.151 | 6.142 | 6.233 | 27,273 | 6.1603 | -0.74% |
| 2025-01-09 | 0 | 6.750 | 6.750 | 7.000 | - | - | 0 | 0 | - | 6.187 | 6.187 | 6.417 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 6.750 | 6.750 | 7.000 | 6.700 | 6.720 | 28,000 | 187,790 | 6.7068 | 6.187 | 6.187 | 6.417 | 6.142 | 6.160 | 30,546 | 6.1479 | 0.00% |
| 2025-01-07 | 0 | 6.750 | 6.750 | 7.000 | 6.710 | 6.750 | 5,000 | 33,590 | 6.7180 | 6.187 | 6.187 | 6.417 | 6.151 | 6.187 | 5,455 | 6.1581 | 0.45% |
| 2025-01-06 | 0 | 6.720 | 6.710 | 7.000 | 6.720 | 6.720 | 5,000 | 33,600 | 6.7200 | 6.160 | 6.151 | 6.417 | 6.160 | 6.160 | 5,455 | 6.1600 | 0.15% |
| 2025-01-03 | 0 | 6.710 | 6.710 | 6.900 | - | - | 0 | 0 | - | 6.151 | 6.151 | 6.325 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 6.710 | 6.710 | 7.000 | - | - | 0 | 0 | - | 6.151 | 6.151 | 6.417 | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 6.710 | 6.700 | 7.000 | 6.710 | 6.750 | 3,000 | 20,170 | 6.7233 | 6.151 | 6.142 | 6.417 | 6.151 | 6.187 | 3,273 | 6.1630 | -1.32% |
| 2024-12-30 | 0 | 6.800 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.233 | 6.233 | 6.325 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 6.800 | 6.700 | 6.950 | - | - | 110 | 740 | 6.7273 | 6.233 | 6.142 | 6.371 | - | - | 120 | 6.1666 | 0.00% |
| 2024-12-24 | 0 | 6.800 | 6.700 | 7.000 | 6.800 | 6.810 | 26,000 | 176,820 | 6.8008 | 6.233 | 6.142 | 6.417 | 6.233 | 6.242 | 28,364 | 6.2340 | 0.00% |
| 2024-12-23 | 0 | 6.800 | 6.800 | 7.000 | 6.790 | 6.800 | 20,000 | 135,950 | 6.7975 | 6.233 | 6.233 | 6.417 | 6.224 | 6.233 | 21,818 | 6.2310 | 0.00% |
| 2024-12-20 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 6.850 | 54,768 | 374,876 | 6.8448 | 6.233 | 6.233 | 6.417 | 6.233 | 6.279 | 59,747 | 6.2744 | -0.73% |
| 2024-12-19 | 0 | 6.850 | 6.850 | 7.010 | 6.790 | 6.850 | 23,418 | 159,494 | 6.8107 | 6.279 | 6.279 | 6.426 | 6.224 | 6.279 | 25,547 | 6.2432 | 0.29% |
| 2024-12-18 | 0 | 6.830 | 6.800 | 7.020 | 6.800 | 6.960 | 7,500 | 51,810 | 6.9080 | 6.261 | 6.233 | 6.435 | 6.233 | 6.380 | 8,182 | 6.3323 | -2.01% |
| 2024-12-17 | 0 | 6.970 | 6.810 | 7.000 | 6.790 | 6.980 | 17,000 | 116,150 | 6.8324 | 6.389 | 6.242 | 6.417 | 6.224 | 6.398 | 18,546 | 6.2630 | 2.50% |
| 2024-12-16 | 0 | 6.800 | 6.800 | 6.840 | - | - | 0 | 0 | - | 6.233 | 6.233 | 6.270 | - | - | 0 | - | 0.89% |
| 2024-12-13 | 0 | 6.800 | 6.800 | 7.010 | 6.700 | 6.810 | 34,000 | 230,060 | 6.7665 | 6.178 | 6.178 | 6.369 | 6.087 | 6.187 | 37,421 | 6.1478 | 0.00% |
| 2024-12-12 | 0 | 6.800 | 6.650 | 6.800 | 6.660 | 6.800 | 96,335 | 644,500 | 6.6902 | 6.178 | 6.042 | 6.178 | 6.051 | 6.178 | 106,029 | 6.0785 | -1.45% |
| 2024-12-11 | 0 | 6.900 | 6.750 | 6.900 | - | - | 451 | 3,021 | 6.6984 | 6.269 | 6.133 | 6.269 | - | - | 496 | 6.0860 | -1.15% |
| 2024-12-10 | 0 | 6.980 | 6.760 | 6.990 | - | - | 2,000 | 14,040 | 7.0200 | 6.342 | 6.142 | 6.351 | - | - | 2,201 | 6.3782 | 0.00% |
| 2024-12-09 | 0 | 6.980 | 6.750 | 6.980 | 6.980 | 6.990 | 8,330 | 58,064 | 6.9705 | 6.342 | 6.133 | 6.342 | 6.342 | 6.351 | 9,168 | 6.3332 | 3.41% |
| 2024-12-06 | 0 | 6.750 | 6.750 | 6.990 | 6.740 | 6.740 | 1,880 | 12,618 | 6.7117 | 6.133 | 6.133 | 6.351 | 6.124 | 6.124 | 2,069 | 6.0981 | 0.90% |
| 2024-12-05 | 0 | 6.690 | 6.660 | 6.990 | 6.500 | 6.820 | 4,130,578 | 28,077,350 | 6.7974 | 6.078 | 6.051 | 6.351 | 5.906 | 6.196 | 4,546,221 | 6.1760 | -1.91% |
| 2024-12-04 | 0 | 6.820 | 6.850 | 6.990 | 6.810 | 6.810 | 3,155 | 21,474 | 6.8063 | 6.196 | 6.224 | 6.351 | 6.187 | 6.187 | 3,472 | 6.1841 | 0.29% |
| 2024-12-03 | 0 | 6.800 | 6.800 | 6.990 | - | - | 0 | 0 | - | 6.178 | 6.178 | 6.351 | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 6.800 | 6.800 | 6.990 | 6.800 | 6.800 | 3,333 | 22,644 | 6.7939 | 6.178 | 6.178 | 6.351 | 6.178 | 6.178 | 3,668 | 6.1727 | 0.00% |
| 2024-11-29 | 0 | 6.800 | 6.800 | 6.990 | 6.800 | 6.800 | 3,388 | 23,015 | 6.7931 | 6.178 | 6.178 | 6.351 | 6.178 | 6.178 | 3,729 | 6.1720 | -0.29% |
| 2024-11-28 | 0 | 6.820 | 6.750 | 6.990 | 6.700 | 6.820 | 91,797 | 623,043 | 6.7872 | 6.196 | 6.133 | 6.351 | 6.087 | 6.196 | 101,034 | 6.1667 | 0.29% |
| 2024-11-27 | 0 | 6.800 | 6.750 | 6.830 | - | - | 0 | 0 | - | 6.178 | 6.133 | 6.206 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 102,750 | 697,662 | 6.7899 | 6.178 | 6.178 | 6.224 | 6.133 | 6.178 | 113,089 | 6.1691 | 0.00% |
| 2024-11-25 | 0 | 6.800 | 6.750 | 6.900 | 6.800 | 6.800 | 10,226 | 69,514 | 6.7978 | 6.178 | 6.133 | 6.269 | 6.178 | 6.178 | 11,255 | 6.1763 | 0.00% |
| 2024-11-22 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 6.178 | 6.178 | 6.269 | 6.178 | 6.178 | 2,201 | 6.1783 | 0.00% |
| 2024-11-21 | 0 | 6.800 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.178 | 6.178 | 6.269 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 6.800 | 6.760 | 6.800 | 6.800 | 6.800 | 13,050 | 88,650 | 6.7931 | 6.178 | 6.142 | 6.178 | 6.178 | 6.178 | 14,363 | 6.1720 | 0.00% |
| 2024-11-19 | 0 | 6.800 | 6.800 | 6.990 | 6.800 | 6.800 | 1,550 | 10,501 | 6.7748 | 6.178 | 6.178 | 6.351 | 6.178 | 6.178 | 1,706 | 6.1554 | 0.00% |
| 2024-11-18 | 0 | 6.800 | 6.760 | 6.990 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 6.178 | 6.142 | 6.351 | 6.178 | 6.178 | 11,006 | 6.1783 | 0.00% |
| 2024-11-15 | 0 | 6.800 | 6.800 | 6.980 | 6.800 | 6.800 | 1,550 | 10,507 | 6.7787 | 6.178 | 6.178 | 6.342 | 6.178 | 6.178 | 1,706 | 6.1590 | 0.00% |
| 2024-11-14 | 0 | 6.800 | 6.800 | 6.990 | 6.800 | 6.800 | 9,776 | 66,438 | 6.7960 | 6.178 | 6.178 | 6.351 | 6.178 | 6.178 | 10,760 | 6.1747 | -0.44% |
| 2024-11-13 | 0 | 6.830 | 6.800 | 6.830 | - | - | 0 | 0 | - | 6.206 | 6.178 | 6.206 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 6.830 | 6.830 | 7.000 | 6.800 | 6.830 | 15,582 | 105,982 | 6.8016 | 6.206 | 6.206 | 6.360 | 6.178 | 6.206 | 17,150 | 6.1797 | 0.00% |
| 2024-11-11 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 6.206 | 6.178 | 6.360 | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 6.830 | 6.830 | 7.000 | - | - | 165 | 1,117 | 6.7697 | 6.206 | 6.206 | 6.360 | - | - | 182 | 6.1508 | 0.29% |
| 2024-11-07 | 0 | 6.810 | 6.830 | 7.000 | 6.810 | 6.810 | 1,550 | 10,533 | 6.7955 | 6.187 | 6.206 | 6.360 | 6.187 | 6.187 | 1,706 | 6.1742 | -0.29% |
| 2024-11-06 | 0 | 6.830 | 6.830 | 7.020 | 6.810 | 7.010 | 28,000 | 195,180 | 6.9707 | 6.206 | 6.206 | 6.378 | 6.187 | 6.369 | 30,818 | 6.3334 | 0.00% |
| 2024-11-05 | 0 | 6.830 | 6.830 | 7.020 | - | - | 0 | 0 | - | 6.206 | 6.206 | 6.378 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 6.830 | 6.830 | 7.000 | 6.830 | 6.830 | 30,220 | 206,389 | 6.8295 | 6.206 | 6.206 | 6.360 | 6.206 | 6.206 | 33,261 | 6.2052 | 0.00% |
| 2024-11-01 | 0 | 6.830 | 6.830 | 7.020 | - | - | 0 | 0 | - | 6.206 | 6.206 | 6.378 | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 6.830 | 6.830 | 7.020 | - | - | 0 | 0 | - | 6.206 | 6.206 | 6.378 | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 6.830 | 6.800 | 7.020 | - | - | 99 | 669 | 6.7576 | 6.206 | 6.178 | 6.378 | - | - | 109 | 6.1398 | 0.00% |
| 2024-10-29 | 0 | 6.830 | 6.800 | 7.020 | 6.830 | 6.830 | 1,880 | 12,787 | 6.8016 | 6.206 | 6.178 | 6.378 | 6.206 | 6.206 | 2,069 | 6.1798 | 0.15% |
| 2024-10-28 | 0 | 6.820 | 6.820 | 7.050 | 6.810 | 6.810 | 2,941 | 19,971 | 6.7905 | 6.196 | 6.196 | 6.405 | 6.187 | 6.187 | 3,237 | 6.1697 | -2.43% |
| 2024-10-25 | 0 | 6.990 | 6.830 | 7.000 | 6.810 | 7.060 | 20,315 | 142,259 | 7.0027 | 6.351 | 6.206 | 6.360 | 6.187 | 6.415 | 22,359 | 6.3624 | 1.30% |
| 2024-10-24 | 0 | 6.900 | 6.850 | 7.000 | - | - | 0 | 0 | - | 6.269 | 6.224 | 6.360 | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 6.900 | 6.900 | 7.060 | 6.900 | 6.950 | 37,300 | 259,049 | 6.9450 | 6.269 | 6.269 | 6.415 | 6.269 | 6.315 | 41,053 | 6.3101 | 0.44% |
| 2024-10-22 | 0 | 6.870 | 6.870 | 6.950 | - | - | 0 | 0 | - | 6.242 | 6.242 | 6.315 | - | - | 0 | - | 0.29% |
| 2024-10-21 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 6.900 | 34,275 | 236,365 | 6.8961 | 6.224 | 6.224 | 6.315 | 6.224 | 6.269 | 37,724 | 6.2656 | -0.72% |
| 2024-10-18 | 0 | 6.900 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.269 | 6.178 | 6.269 | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 6.900 | 6.800 | 6.900 | 6.890 | 6.900 | 6,000 | 41,390 | 6.8983 | 6.269 | 6.178 | 6.269 | 6.260 | 6.269 | 6,604 | 6.2676 | 1.62% |
| 2024-10-16 | 0 | 6.790 | 6.790 | 6.840 | 6.780 | 6.890 | 3,440 | 23,516 | 6.8360 | 6.169 | 6.169 | 6.215 | 6.160 | 6.260 | 3,786 | 6.2111 | 0.15% |
| 2024-10-15 | 0 | 6.780 | 6.780 | 6.850 | 6.780 | 6.800 | 19,582 | 132,925 | 6.7881 | 6.160 | 6.160 | 6.224 | 6.160 | 6.178 | 21,552 | 6.1675 | 0.00% |
| 2024-10-14 | 0 | 6.780 | 6.740 | 6.780 | 6.780 | 6.780 | 10,000 | 67,800 | 6.7800 | 6.160 | 6.124 | 6.160 | 6.160 | 6.160 | 11,006 | 6.1601 | 0.00% |
| 2024-10-10 | 0 | 6.780 | 6.680 | 6.900 | 6.770 | 6.780 | 34,000 | 230,400 | 6.7765 | 6.160 | 6.069 | 6.269 | 6.151 | 6.160 | 37,421 | 6.1569 | 0.00% |
| 2024-10-09 | 0 | 6.780 | 6.680 | 6.860 | 6.770 | 6.880 | 29,941 | 204,263 | 6.8222 | 6.160 | 6.069 | 6.233 | 6.151 | 6.251 | 32,954 | 6.1985 | 1.19% |
| 2024-10-08 | 0 | 6.700 | 6.700 | 6.900 | 6.680 | 6.720 | 24,718 | 165,434 | 6.6929 | 6.087 | 6.087 | 6.269 | 6.069 | 6.106 | 27,205 | 6.0810 | -0.30% |
| 2024-10-07 | 0 | 6.720 | 6.720 | 6.890 | 6.690 | 6.720 | 49,550 | 331,957 | 6.6994 | 6.106 | 6.106 | 6.260 | 6.078 | 6.106 | 54,536 | 6.0869 | 0.15% |
| 2024-10-04 | 0 | 6.710 | 6.700 | 6.900 | 6.680 | 6.710 | 14,620 | 97,781 | 6.6882 | 6.097 | 6.087 | 6.269 | 6.069 | 6.097 | 16,091 | 6.0767 | 0.30% |
| 2024-10-03 | 0 | 6.690 | 6.680 | 6.900 | 6.690 | 6.710 | 132,385 | 886,941 | 6.6997 | 6.078 | 6.069 | 6.269 | 6.078 | 6.097 | 145,706 | 6.0872 | -0.15% |
| 2024-10-02 | 0 | 6.700 | 6.700 | 6.880 | 6.660 | 6.900 | 44,550 | 299,027 | 6.7122 | 6.087 | 6.087 | 6.251 | 6.051 | 6.269 | 49,033 | 6.0985 | 0.00% |
| 2024-09-30 | 0 | 6.700 | 6.600 | 7.060 | 6.600 | 6.700 | 101,383 | 676,043 | 6.6682 | 6.087 | 5.997 | 6.415 | 5.997 | 6.087 | 111,585 | 6.0586 | 0.75% |
| 2024-09-27 | 0 | 6.650 | 6.650 | 6.700 | 6.620 | 6.790 | 28,212 | 188,013 | 6.6643 | 6.042 | 6.042 | 6.087 | 6.015 | 6.169 | 31,051 | 6.0550 | 0.00% |
| 2024-09-26 | 0 | 6.650 | 6.650 | 6.800 | 6.600 | 6.650 | 11,715 | 77,349 | 6.6026 | 6.042 | 6.042 | 6.178 | 5.997 | 6.042 | 12,894 | 5.9989 | 0.00% |
| 2024-09-25 | 0 | 6.650 | 6.600 | 6.800 | 6.600 | 6.650 | 11,500 | 76,325 | 6.6370 | 6.042 | 5.997 | 6.178 | 5.997 | 6.042 | 12,657 | 6.0302 | 0.76% |
| 2024-09-24 | 0 | 6.600 | 6.600 | 6.800 | 6.300 | 6.620 | 74,000 | 480,720 | 6.4962 | 5.997 | 5.997 | 6.178 | 5.724 | 6.015 | 81,446 | 5.9023 | -2.94% |
| 2024-09-23 | 0 | 6.800 | 6.600 | 7.000 | - | - | 220 | 1,441 | 6.5500 | 6.178 | 5.997 | 6.360 | - | - | 242 | 5.9512 | 0.00% |
| 2024-09-20 | 0 | 6.800 | 6.600 | 7.000 | 6.600 | 6.800 | 25,133 | 168,324 | 6.6973 | 6.178 | 5.997 | 6.360 | 5.997 | 6.178 | 27,662 | 6.0850 | 1.80% |
| 2024-09-19 | 0 | 6.680 | 6.610 | 6.940 | - | - | 0 | 0 | - | 6.069 | 6.006 | 6.306 | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 6.680 | 6.610 | 7.000 | 6.680 | 6.680 | 1,875 | 12,411 | 6.6192 | 6.069 | 6.006 | 6.360 | 6.069 | 6.069 | 2,064 | 6.0140 | -0.30% |
| 2024-09-16 | 0 | 6.700 | 6.690 | 7.000 | 6.600 | 6.700 | 20,750 | 137,730 | 6.6376 | 6.087 | 6.078 | 6.360 | 5.997 | 6.087 | 22,838 | 6.0307 | 0.00% |
| 2024-09-13 | 0 | 6.700 | 6.660 | 7.000 | 6.650 | 6.660 | 5,805 | 38,564 | 6.6432 | 6.087 | 6.051 | 6.360 | 6.042 | 6.051 | 6,389 | 6.0359 | 0.60% |
| 2024-09-12 | 0 | 6.660 | 6.660 | 7.000 | - | - | 0 | 0 | - | 6.051 | 6.051 | 6.360 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 6.660 | 6.650 | 7.000 | 6.600 | 6.660 | 10,553 | 70,016 | 6.6347 | 6.051 | 6.042 | 6.360 | 5.997 | 6.051 | 11,615 | 6.0281 | 0.00% |
| 2024-09-10 | 0 | 6.660 | 6.650 | 7.000 | 6.660 | 6.660 | 1,110 | 7,386 | 6.6541 | 6.051 | 6.042 | 6.360 | 6.051 | 6.051 | 1,222 | 6.0457 | 0.15% |
| 2024-09-09 | 0 | 6.650 | 6.650 | 7.000 | 6.650 | 6.800 | 40,000 | 267,500 | 6.6875 | 6.042 | 6.042 | 6.360 | 6.042 | 6.178 | 44,025 | 6.0761 | -3.62% |
| 2024-09-05 | 0 | 6.900 | 6.800 | 7.000 | - | - | 0 | 0 | - | 6.269 | 6.178 | 6.360 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 6.900 | 6.800 | 7.060 | 6.900 | 7.000 | 24,816 | 172,181 | 6.9383 | 6.269 | 6.178 | 6.415 | 6.269 | 6.360 | 27,313 | 6.3040 | 0.00% |
| 2024-09-03 | 0 | 6.960 | 6.960 | 7.060 | 6.950 | 7.000 | 11,388 | 79,627 | 6.9922 | 6.269 | 6.269 | 6.359 | 6.260 | 6.305 | 12,643 | 6.2982 | -0.71% |
| 2024-09-02 | 0 | 7.010 | 7.010 | 7.200 | 6.980 | 7.000 | 11,453 | 80,123 | 6.9958 | 6.314 | 6.314 | 6.485 | 6.287 | 6.305 | 12,715 | 6.3014 | -2.50% |
| 2024-08-30 | 0 | 7.190 | 7.000 | 7.500 | 7.000 | 7.190 | 133,110 | 939,848 | 7.0607 | 6.476 | 6.305 | 6.756 | 6.305 | 6.476 | 147,778 | 6.3599 | 2.71% |
| 2024-08-29 | 0 | 7.000 | 7.000 | 7.190 | 7.000 | 7.000 | 10,500 | 73,445 | 6.9948 | 6.305 | 6.305 | 6.476 | 6.305 | 6.305 | 11,657 | 6.3005 | -0.14% |
| 2024-08-28 | 0 | 7.010 | 7.010 | 7.190 | 7.000 | 7.000 | 1,000 | 7,000 | 7.0000 | 6.314 | 6.314 | 6.476 | 6.305 | 6.305 | 1,110 | 6.3052 | -0.14% |
| 2024-08-27 | 0 | 7.020 | 7.000 | 7.190 | 7.020 | 7.020 | 6,000 | 42,120 | 7.0200 | 6.323 | 6.305 | 6.476 | 6.323 | 6.323 | 6,661 | 6.3232 | 0.00% |
| 2024-08-26 | 0 | 7.020 | 7.020 | 7.030 | 7.000 | 7.020 | 21,550 | 151,222 | 7.0173 | 6.323 | 6.323 | 6.332 | 6.305 | 6.323 | 23,925 | 6.3207 | 0.00% |
| 2024-08-23 | 0 | 7.020 | 7.010 | 7.030 | 7.020 | 7.030 | 6,000 | 42,170 | 7.0283 | 6.323 | 6.314 | 6.332 | 6.323 | 6.332 | 6,661 | 6.3307 | -0.43% |
| 2024-08-22 | 0 | 7.050 | 7.000 | 7.050 | - | - | 0 | 0 | - | 6.350 | 6.305 | 6.350 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 7.050 | 7.000 | 7.190 | - | - | 0 | 0 | - | 6.350 | 6.305 | 6.476 | - | - | 0 | - | 0.00% |
| 2024-08-20 | 0 | 7.050 | 7.000 | 7.190 | - | - | 550 | 3,822 | 6.9491 | 6.350 | 6.305 | 6.476 | - | - | 611 | 6.2593 | 0.00% |
| 2024-08-19 | 0 | 7.050 | 7.000 | 7.050 | - | - | 0 | 0 | - | 6.350 | 6.305 | 6.350 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 7.050 | 7.000 | 7.300 | 7.040 | 7.050 | 18,000 | 126,870 | 7.0483 | 6.350 | 6.305 | 6.575 | 6.341 | 6.350 | 19,984 | 6.3487 | 0.57% |
| 2024-08-15 | 0 | 7.010 | 7.000 | 7.300 | - | - | 0 | 0 | - | 6.314 | 6.305 | 6.575 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 7.010 | 7.000 | 7.300 | - | - | 0 | 0 | - | 6.314 | 6.305 | 6.575 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 7.010 | 7.010 | 7.020 | - | - | 0 | 0 | - | 6.314 | 6.314 | 6.323 | - | - | 0 | - | 0.14% |
| 2024-08-12 | 0 | 7.000 | 7.000 | 7.300 | 7.000 | 7.000 | 58,000 | 406,000 | 7.0000 | 6.305 | 6.305 | 6.575 | 6.305 | 6.305 | 64,391 | 6.3052 | -0.71% |
| 2024-08-09 | 0 | 7.050 | 7.000 | 7.090 | - | - | 0 | 0 | - | 6.350 | 6.305 | 6.386 | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 7.050 | 7.000 | 7.050 | - | - | 0 | 0 | - | 6.350 | 6.305 | 6.350 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 7.050 | 7.020 | 7.090 | 7.010 | 7.050 | 30,220 | 212,749 | 7.0400 | 6.350 | 6.323 | 6.386 | 6.314 | 6.350 | 33,550 | 6.3412 | 0.14% |
| 2024-08-06 | 0 | 7.040 | 7.000 | 7.040 | 7.050 | 7.050 | 2,330 | 16,386 | 7.0326 | 6.341 | 6.305 | 6.341 | 6.350 | 6.350 | 2,587 | 6.3346 | 0.57% |
| 2024-08-05 | 0 | 7.000 | 7.000 | 7.090 | 7.000 | 7.110 | 21,550 | 152,011 | 7.0539 | 6.305 | 6.305 | 6.386 | 6.305 | 6.404 | 23,925 | 6.3537 | -2.51% |
| 2024-08-02 | 0 | 7.180 | 7.110 | 7.180 | - | - | 0 | 0 | - | 6.467 | 6.404 | 6.467 | - | - | 0 | - | -0.28% |
| 2024-08-01 | 0 | 7.200 | 7.110 | 7.600 | - | - | 0 | 0 | - | 6.485 | 6.404 | 6.846 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 7.200 | 7.110 | 7.500 | - | - | 0 | 0 | - | 6.485 | 6.404 | 6.756 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 7.200 | 7.110 | 7.200 | - | - | 0 | 0 | - | 6.485 | 6.404 | 6.485 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 6.485 | 6.485 | 6.665 | 6.485 | 6.485 | 2,220 | 6.4853 | -1.23% |
| 2024-07-26 | 0 | 7.290 | 7.100 | 7.200 | 7.100 | 7.290 | 3,000 | 21,490 | 7.1633 | 6.566 | 6.395 | 6.485 | 6.395 | 6.566 | 3,331 | 6.4523 | 1.11% |
| 2024-07-25 | 0 | 7.210 | 7.100 | 7.500 | - | - | 550 | 3,910 | 7.1091 | 6.494 | 6.395 | 6.756 | - | - | 611 | 6.4035 | 0.00% |
| 2024-07-24 | 0 | 7.210 | 7.100 | 7.300 | 7.210 | 7.210 | 1,000 | 7,210 | 7.2100 | 6.494 | 6.395 | 6.575 | 6.494 | 6.494 | 1,110 | 6.4943 | 0.00% |
| 2024-07-23 | 0 | 7.210 | 7.100 | 7.210 | 7.210 | 7.210 | 7,500 | 54,045 | 7.2060 | 6.494 | 6.395 | 6.494 | 6.494 | 6.494 | 8,326 | 6.4907 | 0.00% |
| 2024-07-22 | 0 | 7.210 | 7.100 | 7.500 | - | - | 0 | 0 | - | 6.494 | 6.395 | 6.756 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 7.210 | 7.210 | 7.500 | - | - | 550 | 3,927 | 7.1400 | 6.494 | 6.494 | 6.756 | - | - | 611 | 6.4313 | 0.14% |
| 2024-07-18 | 0 | 7.200 | 7.200 | 7.600 | - | - | 0 | 0 | - | 6.485 | 6.485 | 6.846 | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 7.200 | 7.200 | 7.600 | - | - | 0 | 0 | - | 6.485 | 6.485 | 6.846 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 7.200 | 7.200 | 7.600 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 6.485 | 6.485 | 6.846 | 6.485 | 6.485 | 11,102 | 6.4853 | -0.14% |
| 2024-07-15 | 0 | 7.210 | 7.200 | 7.350 | - | - | 0 | 0 | - | 6.494 | 6.485 | 6.620 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 7.210 | 7.210 | 7.300 | 7.200 | 7.200 | 8,660 | 62,299 | 7.1939 | 6.494 | 6.494 | 6.575 | 6.485 | 6.485 | 9,614 | 6.4798 | -0.55% |
| 2024-07-11 | 0 | 7.250 | 7.200 | 7.580 | - | - | 0 | 0 | - | 6.530 | 6.485 | 6.828 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 7.250 | 7.200 | 7.600 | 7.250 | 7.250 | 2,000 | 14,500 | 7.2500 | 6.530 | 6.485 | 6.846 | 6.530 | 6.530 | 2,220 | 6.5304 | 0.55% |
| 2024-07-09 | 0 | 7.210 | 7.210 | 7.600 | 7.210 | 7.210 | 1,000 | 7,210 | 7.2100 | 6.494 | 6.494 | 6.846 | 6.494 | 6.494 | 1,110 | 6.4943 | 0.14% |
| 2024-07-08 | 0 | 7.200 | 7.200 | 7.790 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 6.485 | 6.485 | 7.017 | 6.485 | 6.485 | 1,110 | 6.4853 | -0.14% |
| 2024-07-05 | 0 | 7.210 | 7.210 | 7.600 | 7.210 | 7.210 | 4,110 | 29,624 | 7.2078 | 6.494 | 6.494 | 6.846 | 6.494 | 6.494 | 4,563 | 6.4924 | 0.00% |
| 2024-07-04 | 0 | 7.210 | 7.210 | 7.600 | 7.200 | 7.580 | 17,176 | 124,038 | 7.2216 | 6.494 | 6.494 | 6.846 | 6.485 | 6.828 | 19,069 | 6.5048 | 0.00% |
| 2024-07-03 | 0 | 7.210 | 7.210 | 7.580 | - | - | 0 | 0 | - | 6.494 | 6.494 | 6.828 | - | - | 0 | - | 0.14% |
| 2024-07-02 | 0 | 7.200 | 7.200 | 7.580 | 7.200 | 7.210 | 40,000 | 288,010 | 7.2003 | 6.485 | 6.485 | 6.828 | 6.485 | 6.494 | 44,408 | 6.4856 | 0.00% |
| 2024-06-28 | 0 | 7.200 | 7.100 | 7.610 | 7.100 | 7.200 | 115,165 | 827,768 | 7.1877 | 6.485 | 6.395 | 6.855 | 6.395 | 6.485 | 127,856 | 6.4742 | -0.14% |
| 2024-06-27 | 0 | 7.210 | 7.210 | 7.800 | - | - | 0 | 0 | - | 6.494 | 6.494 | 7.026 | - | - | 0 | - | 0.14% |
| 2024-06-26 | 0 | 7.260 | 7.200 | 7.700 | 7.260 | 7.260 | 2,000 | 14,520 | 7.2600 | 6.485 | 6.432 | 6.878 | 6.485 | 6.485 | 2,239 | 6.4853 | 0.00% |
| 2024-06-25 | 0 | 7.260 | 7.260 | 7.800 | - | - | 0 | 0 | - | 6.485 | 6.485 | 6.968 | - | - | 0 | - | 0.69% |
| 2024-06-24 | 0 | 7.210 | 7.210 | 7.790 | 7.210 | 7.210 | 1,100 | 7,925 | 7.2045 | 6.441 | 6.441 | 6.959 | 6.441 | 6.441 | 1,231 | 6.4358 | 0.00% |
| 2024-06-21 | 0 | 7.210 | 7.210 | 7.790 | - | - | 0 | 0 | - | 6.441 | 6.441 | 6.959 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 7.210 | 7.210 | 7.790 | 7.210 | 7.210 | 1,430 | 10,284 | 7.1916 | 6.441 | 6.441 | 6.959 | 6.441 | 6.441 | 1,601 | 6.4242 | -0.14% |
| 2024-06-19 | 0 | 7.220 | 7.220 | 7.790 | 7.200 | 7.210 | 3,330 | 23,976 | 7.2000 | 6.450 | 6.450 | 6.959 | 6.432 | 6.441 | 3,728 | 6.4317 | 0.14% |
| 2024-06-18 | 0 | 7.210 | 7.210 | 7.800 | 7.200 | 7.200 | 4,000 | 28,800 | 7.2000 | 6.441 | 6.441 | 6.968 | 6.432 | 6.432 | 4,478 | 6.4317 | 0.00% |
| 2024-06-17 | 0 | 7.210 | 7.210 | 7.790 | - | - | 0 | 0 | - | 6.441 | 6.441 | 6.959 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 7.210 | 7.210 | 7.800 | 7.210 | 7.210 | 1,970 | 14,126 | 7.1706 | 6.441 | 6.441 | 6.968 | 6.441 | 6.441 | 2,205 | 6.4054 | 0.00% |
| 2024-06-13 | 0 | 7.210 | 7.210 | 7.800 | 7.210 | 7.210 | 3,537 | 25,465 | 7.1996 | 6.441 | 6.441 | 6.968 | 6.441 | 6.441 | 3,959 | 6.4314 | 0.00% |
| 2024-06-12 | 0 | 7.210 | 7.200 | 7.800 | - | - | 0 | 0 | - | 6.441 | 6.432 | 6.968 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 7.210 | 7.210 | 7.800 | 7.200 | 7.330 | 4,000 | 28,930 | 7.2325 | 6.441 | 6.441 | 6.968 | 6.432 | 6.548 | 4,478 | 6.4608 | -1.64% |
| 2024-06-07 | 0 | 7.330 | 7.330 | 7.800 | 7.330 | 7.350 | 28,953 | 212,566 | 7.3418 | 6.548 | 6.548 | 6.968 | 6.548 | 6.566 | 32,411 | 6.5584 | -0.27% |
| 2024-06-06 | 0 | 7.350 | 7.330 | 7.800 | 7.350 | 7.350 | 1,634 | 11,954 | 7.3158 | 6.566 | 6.548 | 6.968 | 6.566 | 6.566 | 1,829 | 6.5352 | 0.68% |
| 2024-06-05 | 0 | 7.300 | 7.210 | 7.700 | 7.300 | 7.980 | 4,220 | 32,542 | 7.7114 | 6.521 | 6.441 | 6.878 | 6.521 | 7.129 | 4,724 | 6.8885 | 1.39% |
| 2024-06-04 | 0 | 7.200 | 7.200 | 7.800 | - | - | 0 | 0 | - | 6.432 | 6.432 | 6.968 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 7.200 | 7.180 | 7.800 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 6.432 | 6.414 | 6.968 | 6.432 | 6.432 | 1,119 | 6.4317 | 0.28% |
| 2024-05-31 | 0 | 7.180 | 7.180 | 7.800 | - | - | 550 | 3,916 | 7.1200 | 6.414 | 6.414 | 6.968 | - | - | 616 | 6.3603 | 0.00% |
| 2024-05-30 | 0 | 7.180 | 7.180 | 7.790 | 7.170 | 7.170 | 7,000 | 50,190 | 7.1700 | 6.414 | 6.414 | 6.959 | 6.405 | 6.405 | 7,836 | 6.4049 | 0.14% |
| 2024-05-29 | 0 | 7.170 | 7.170 | 7.800 | - | - | 0 | 0 | - | 6.405 | 6.405 | 6.968 | - | - | 0 | - | 0.14% |
| 2024-05-28 | 0 | 7.160 | 7.160 | 7.800 | - | - | 220 | 1,577 | 7.1682 | 6.396 | 6.396 | 6.968 | - | - | 246 | 6.4033 | 0.14% |
| 2024-05-27 | 0 | 7.150 | 7.150 | 7.790 | 7.100 | 7.100 | 3,220 | 22,857 | 7.0984 | 6.387 | 6.387 | 6.959 | 6.342 | 6.342 | 3,605 | 6.3410 | 0.42% |
| 2024-05-24 | 0 | 7.120 | 7.120 | 7.400 | - | - | 1,000 | 7,120 | 7.1200 | 6.360 | 6.360 | 6.610 | - | - | 1,119 | 6.3603 | 0.00% |
| 2024-05-23 | 0 | 7.120 | 7.120 | 7.400 | 7.110 | 7.110 | 1,550 | 10,987 | 7.0884 | 6.360 | 6.360 | 6.610 | 6.351 | 6.351 | 1,735 | 6.3320 | -1.11% |
| 2024-05-22 | 0 | 7.200 | 7.200 | 7.400 | 7.100 | 7.200 | 111,934 | 803,981 | 7.1826 | 6.432 | 6.432 | 6.610 | 6.342 | 6.432 | 125,304 | 6.4162 | 1.98% |
| 2024-05-21 | 0 | 7.300 | 7.270 | 7.400 | 7.300 | 7.400 | 2,320 | 16,993 | 7.3246 | 6.307 | 6.281 | 6.393 | 6.307 | 6.393 | 2,685 | 6.3279 | 1.11% |
| 2024-05-20 | 0 | 7.220 | 7.220 | 7.700 | 7.220 | 7.400 | 19,500 | 143,015 | 7.3341 | 6.238 | 6.238 | 6.652 | 6.238 | 6.393 | 22,571 | 6.3361 | -1.63% |
| 2024-05-17 | 0 | 7.340 | 7.260 | 7.350 | 7.250 | 7.340 | 16,000 | 116,180 | 7.2613 | 6.341 | 6.272 | 6.350 | 6.263 | 6.341 | 18,520 | 6.2732 | 1.52% |
| 2024-05-16 | 0 | 7.230 | 7.230 | 7.400 | 7.200 | 7.250 | 87,152 | 630,808 | 7.2380 | 6.246 | 6.246 | 6.393 | 6.220 | 6.263 | 100,879 | 6.2531 | 0.14% |
| 2024-05-14 | 0 | 7.220 | 7.210 | 7.250 | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 6.238 | 6.229 | 6.263 | 6.238 | 6.238 | 2,315 | 6.2376 | 0.00% |
| 2024-05-13 | 0 | 7.220 | 7.220 | 7.250 | 7.200 | 7.200 | 3,000 | 21,600 | 7.2000 | 6.238 | 6.238 | 6.263 | 6.220 | 6.220 | 3,473 | 6.2203 | 0.28% |
| 2024-05-10 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 33,174 | 239,977 | 7.2339 | 6.220 | 6.220 | 6.263 | 6.220 | 6.263 | 38,399 | 6.2496 | 0.00% |
| 2024-05-09 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 6.220 | 6.220 | 6.263 | 6.220 | 6.220 | 1,158 | 6.2203 | 0.00% |
| 2024-05-08 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 15,712 | 113,176 | 7.2032 | 6.220 | 6.220 | 6.263 | 6.220 | 6.263 | 18,187 | 6.2230 | 0.00% |
| 2024-05-07 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.200 | 8,200 | 59,026 | 7.1983 | 6.220 | 6.220 | 6.307 | 6.220 | 6.220 | 9,492 | 6.2188 | 0.00% |
| 2024-05-06 | 0 | 7.200 | 7.200 | 7.300 | - | - | 0 | 0 | - | 6.220 | 6.220 | 6.307 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 10,125 | 72,882 | 7.1982 | 6.220 | 6.220 | 6.393 | 6.220 | 6.220 | 11,720 | 6.2187 | 0.00% |
| 2024-05-02 | 0 | 7.200 | 7.200 | 7.290 | 7.200 | 7.300 | 36,467 | 262,861 | 7.2082 | 6.220 | 6.220 | 6.298 | 6.220 | 6.307 | 42,211 | 6.2274 | -0.96% |
| 2024-04-30 | 0 | 7.270 | 7.210 | 7.280 | 7.200 | 7.300 | 54,500 | 392,770 | 7.2068 | 6.281 | 6.229 | 6.289 | 6.220 | 6.307 | 63,084 | 6.2262 | 0.97% |
| 2024-04-29 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.210 | 4,880 | 35,106 | 7.1939 | 6.220 | 6.220 | 6.393 | 6.220 | 6.229 | 5,649 | 6.2150 | 0.00% |
| 2024-04-26 | 0 | 7.200 | 7.200 | 7.500 | 7.200 | 7.200 | 1,710 | 12,269 | 7.1749 | 6.220 | 6.220 | 6.479 | 6.220 | 6.220 | 1,979 | 6.1986 | 0.00% |
| 2024-04-25 | 0 | 7.200 | 7.200 | 7.390 | 7.200 | 7.390 | 16,326 | 118,314 | 7.2470 | 6.220 | 6.220 | 6.384 | 6.220 | 6.384 | 18,897 | 6.2609 | -2.44% |
| 2024-04-24 | 0 | 7.380 | 7.200 | 7.380 | 7.390 | 7.390 | 6,500 | 47,935 | 7.3746 | 6.376 | 6.220 | 6.376 | 6.384 | 6.384 | 7,524 | 6.3711 | -0.14% |
| 2024-04-23 | 0 | 7.390 | 7.200 | 7.500 | - | - | 220 | 1,588 | 7.2182 | 6.384 | 6.220 | 6.479 | - | - | 255 | 6.2360 | 0.00% |
| 2024-04-22 | 0 | 7.390 | 7.200 | 7.500 | - | - | 0 | 0 | - | 6.384 | 6.220 | 6.479 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 7.390 | 7.200 | 7.400 | 7.200 | 7.390 | 49,533 | 357,120 | 7.2097 | 6.384 | 6.220 | 6.393 | 6.220 | 6.384 | 57,335 | 6.2287 | 2.64% |
| 2024-04-18 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 1,553 | 11,137 | 7.1713 | 6.220 | 6.220 | 6.393 | 6.220 | 6.220 | 1,798 | 6.1955 | -0.14% |
| 2024-04-17 | 0 | 7.210 | 7.200 | 7.400 | - | - | 0 | 0 | - | 6.229 | 6.220 | 6.393 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 7.210 | 7.200 | 7.400 | 7.210 | 7.210 | 2,135 | 15,381 | 7.2042 | 6.229 | 6.220 | 6.393 | 6.229 | 6.229 | 2,471 | 6.2239 | 0.14% |
| 2024-04-15 | 0 | 7.200 | 7.200 | 7.400 | - | - | 0 | 0 | - | 6.220 | 6.220 | 6.393 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 6,500 | 46,760 | 7.1938 | 6.220 | 6.220 | 6.393 | 6.220 | 6.220 | 7,524 | 6.2150 | -2.70% |
| 2024-04-11 | 0 | 7.400 | 7.210 | 7.400 | 7.400 | 7.400 | 2,330 | 17,149 | 7.3601 | 6.393 | 6.229 | 6.393 | 6.393 | 6.393 | 2,697 | 6.3586 | 2.78% |
| 2024-04-10 | 0 | 7.200 | 7.200 | 7.400 | - | - | 0 | 0 | - | 6.220 | 6.220 | 6.393 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 7.200 | 7.200 | 7.400 | - | - | 0 | 0 | - | 6.220 | 6.220 | 6.393 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 24,088 | 173,427 | 7.1997 | 6.220 | 6.220 | 6.393 | 6.220 | 6.220 | 27,882 | 6.2200 | 0.00% |
| 2024-04-05 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.300 | 30,085 | 217,007 | 7.2131 | 6.220 | 6.220 | 6.307 | 6.220 | 6.307 | 34,823 | 6.2316 | 0.00% |
| 2024-04-03 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 1,100 | 7,912 | 7.1927 | 6.220 | 6.220 | 6.393 | 6.220 | 6.220 | 1,273 | 6.2140 | 0.00% |
| 2024-04-02 | 0 | 7.200 | 7.200 | 7.350 | 7.110 | 7.200 | 14,666 | 105,325 | 7.1816 | 6.220 | 6.220 | 6.350 | 6.143 | 6.220 | 16,976 | 6.2044 | 0.00% |
| 2024-03-28 | 0 | 7.200 | 7.200 | - | 7.010 | 7.200 | 792,241 | 5,699,649 | 7.1943 | 6.220 | 6.220 | - | 6.056 | 6.220 | 917,021 | 6.2154 | 0.00% |
| 2024-03-27 | 0 | 7.200 | 7.000 | 7.200 | 7.200 | 7.300 | 11,085 | 79,890 | 7.2070 | 6.220 | 6.048 | 6.220 | 6.220 | 6.307 | 12,831 | 6.2264 | -0.69% |
| 2024-03-26 | 0 | 7.250 | 7.250 | 7.880 | - | - | 0 | 0 | - | 6.263 | 6.263 | 6.808 | - | - | 0 | - | 0.28% |
| 2024-03-25 | 0 | 7.230 | 7.230 | 7.900 | - | - | 0 | 0 | - | 6.246 | 6.246 | 6.825 | - | - | 0 | - | 0.14% |
| 2024-03-22 | 0 | 7.220 | 7.200 | 7.540 | - | - | 0 | 0 | - | 6.238 | 6.220 | 6.514 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 7.220 | 7.200 | 7.750 | 7.220 | 7.220 | 1,000 | 7,220 | 7.2200 | 6.238 | 6.220 | 6.695 | 6.238 | 6.238 | 1,158 | 6.2376 | -1.10% |
| 2024-03-20 | 0 | 7.300 | 7.200 | 8.200 | 7.200 | 7.300 | 13,776 | 100,240 | 7.2764 | 6.307 | 6.220 | 7.084 | 6.220 | 6.307 | 15,946 | 6.2863 | -2.54% |
| 2024-03-19 | 0 | 7.490 | 7.200 | 7.490 | - | - | 0 | 0 | - | 6.471 | 6.220 | 6.471 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 7.490 | 7.200 | 7.490 | 7.490 | 7.490 | 3,000 | 22,470 | 7.4900 | 6.471 | 6.220 | 6.471 | 6.471 | 6.471 | 3,473 | 6.4708 | 3.03% |
| 2024-03-15 | 0 | 7.270 | 7.270 | 7.800 | - | - | 0 | 0 | - | 6.281 | 6.281 | 6.739 | - | - | 0 | - | 0.97% |
| 2024-03-14 | 0 | 7.200 | 7.200 | 7.750 | 7.200 | 7.200 | 2,708 | 19,455 | 7.1843 | 6.220 | 6.220 | 6.695 | 6.220 | 6.220 | 3,135 | 6.2067 | 0.00% |
| 2024-03-13 | 0 | 7.200 | 7.200 | 7.670 | 7.200 | 7.280 | 2,970 | 21,396 | 7.2040 | 6.220 | 6.220 | 6.626 | 6.220 | 6.289 | 3,438 | 6.2238 | -0.28% |
| 2024-03-12 | 0 | 7.220 | 7.220 | 7.400 | - | - | 165 | 1,178 | 7.1394 | 6.238 | 6.238 | 6.393 | - | - | 191 | 6.1679 | 0.28% |
| 2024-03-11 | 0 | 7.200 | 7.200 | 8.260 | 7.200 | 7.200 | 5,651 | 40,641 | 7.1918 | 6.220 | 6.220 | 7.136 | 6.220 | 6.220 | 6,541 | 6.2132 | 0.00% |
| 2024-03-08 | 0 | 7.200 | 7.200 | 8.260 | 7.200 | 7.200 | 2,080 | 14,900 | 7.1635 | 6.220 | 6.220 | 7.136 | 6.220 | 6.220 | 2,408 | 6.1887 | 0.00% |
| 2024-03-07 | 0 | 7.200 | 7.200 | 8.260 | - | - | 0 | 0 | - | 6.220 | 6.220 | 7.136 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 7.200 | 7.200 | 8.260 | 7.200 | 7.200 | 1,440 | 10,337 | 7.1785 | 6.220 | 6.220 | 7.136 | 6.220 | 6.220 | 1,667 | 6.2017 | 0.00% |
| 2024-03-05 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 6.220 | 6.220 | 6.393 | 6.220 | 6.220 | 5,788 | 6.2203 | -1.37% |
| 2024-03-04 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.500 | 19,000 | 140,700 | 7.4053 | 6.307 | 6.307 | 6.479 | 6.307 | 6.479 | 21,993 | 6.3976 | -2.67% |
| 2024-03-01 | 0 | 7.500 | 7.500 | 8.200 | 7.500 | 7.600 | 19,000 | 143,500 | 7.5526 | 6.479 | 6.479 | 7.084 | 6.479 | 6.566 | 21,993 | 6.5249 | -1.32% |
| 2024-02-29 | 0 | 7.600 | 7.600 | 8.000 | 7.600 | 7.600 | 9,000 | 68,400 | 7.6000 | 6.566 | 6.566 | 6.911 | 6.566 | 6.566 | 10,418 | 6.5659 | -0.13% |
| 2024-02-28 | 0 | 7.610 | 7.600 | 8.260 | - | - | 0 | 0 | - | 6.574 | 6.566 | 7.136 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 7.610 | 7.600 | 8.260 | - | - | 0 | 0 | - | 6.574 | 6.566 | 7.136 | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 7.610 | 7.600 | 8.260 | - | - | 440 | 3,322 | 7.5500 | 6.574 | 6.566 | 7.136 | - | - | 509 | 6.5227 | 0.00% |
| 2024-02-23 | 0 | 7.610 | 7.600 | 8.260 | - | - | 0 | 0 | - | 6.574 | 6.566 | 7.136 | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 7.610 | 7.610 | 8.250 | - | - | 0 | 0 | - | 6.574 | 6.574 | 7.127 | - | - | 0 | - | 0.13% |
| 2024-02-21 | 0 | 7.600 | 7.600 | 8.250 | 7.600 | 7.700 | 8,550 | 65,358 | 7.6442 | 6.566 | 6.566 | 7.127 | 6.566 | 6.652 | 9,897 | 6.6041 | 0.00% |
| 2024-02-20 | 0 | 7.600 | 7.600 | 8.250 | 7.600 | 7.600 | 1,253 | 9,497 | 7.5794 | 6.566 | 6.566 | 7.127 | 6.566 | 6.566 | 1,450 | 6.5481 | 0.00% |
| 2024-02-19 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 1,198 | 9,085 | 7.5835 | 6.566 | 6.566 | 6.652 | 6.566 | 6.566 | 1,387 | 6.5516 | 0.00% |
| 2024-02-16 | 0 | 7.600 | 7.600 | 8.250 | - | - | 220 | 1,658 | 7.5364 | 6.566 | 6.566 | 7.127 | - | - | 255 | 6.5109 | 0.00% |
| 2024-02-15 | 0 | 7.600 | 7.600 | 7.700 | - | - | 0 | 0 | - | 6.566 | 6.566 | 6.652 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 7.600 | 7.600 | 8.250 | 7.600 | 7.600 | 2,980 | 22,589 | 7.5802 | 6.566 | 6.566 | 7.127 | 6.566 | 6.566 | 3,449 | 6.5488 | 0.00% |
| 2024-02-09 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 5,000 | 38,000 | 7.6000 | 6.566 | 6.566 | 6.652 | 6.566 | 6.566 | 5,788 | 6.5659 | 0.00% |
| 2024-02-08 | 0 | 7.600 | 7.600 | 8.120 | - | - | 0 | 0 | - | 6.566 | 6.566 | 7.015 | - | - | 0 | - | 1.33% |
| 2024-02-07 | 0 | 7.500 | 7.500 | 8.140 | - | - | 0 | 0 | - | 6.479 | 6.479 | 7.032 | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 7.500 | 7.500 | 8.140 | - | - | 0 | 0 | - | 6.479 | 6.479 | 7.032 | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 7.500 | 7.500 | 7.610 | 7.500 | 7.500 | 3,520 | 26,303 | 7.4724 | 6.479 | 6.479 | 6.574 | 6.479 | 6.479 | 4,074 | 6.4557 | 0.00% |
| 2024-02-02 | 0 | 7.500 | 7.500 | 7.610 | - | - | 0 | 0 | - | 6.479 | 6.479 | 6.574 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 7.500 | 7.500 | 7.610 | 7.500 | 7.500 | 1,000 | 7,500 | 7.5000 | 6.479 | 6.479 | 6.574 | 6.479 | 6.479 | 1,158 | 6.4795 | 0.00% |
| 2024-01-31 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 4,000 | 30,000 | 7.5000 | 6.479 | 6.479 | 6.566 | 6.479 | 6.479 | 4,630 | 6.4795 | -1.32% |
| 2024-01-30 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 11,000 | 83,600 | 7.6000 | 6.566 | 6.479 | 6.566 | 6.566 | 6.566 | 12,733 | 6.5659 | -0.13% |
| 2024-01-29 | 0 | 7.610 | 7.600 | 7.700 | 7.600 | 7.610 | 63,500 | 483,110 | 7.6080 | 6.574 | 6.566 | 6.652 | 6.566 | 6.574 | 73,501 | 6.5728 | 0.00% |
| 2024-01-26 | 0 | 7.610 | 7.600 | 7.700 | - | - | 0 | 0 | - | 6.574 | 6.566 | 6.652 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 7.610 | 7.610 | 8.120 | 7.600 | 7.610 | 13,550 | 103,007 | 7.6020 | 6.574 | 6.574 | 7.015 | 6.566 | 6.574 | 15,684 | 6.5676 | 0.13% |
| 2024-01-24 | 0 | 7.600 | 7.600 | 8.130 | 7.600 | 7.600 | 4,000 | 30,400 | 7.6000 | 6.566 | 6.566 | 7.024 | 6.566 | 6.566 | 4,630 | 6.5659 | -0.13% |
| 2024-01-23 | 0 | 7.610 | 7.600 | 8.100 | - | - | 0 | 0 | - | 6.574 | 6.566 | 6.998 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 7.610 | 7.610 | 8.130 | 7.610 | 7.610 | 2,941 | 22,315 | 7.5876 | 6.574 | 6.574 | 7.024 | 6.574 | 6.574 | 3,404 | 6.5551 | 0.00% |
| 2024-01-19 | 0 | 7.610 | 7.610 | 8.130 | - | - | 0 | 0 | - | 6.574 | 6.574 | 7.024 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 7.610 | 7.600 | 8.130 | - | - | 0 | 0 | - | 6.574 | 6.566 | 7.024 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 7.610 | 7.610 | 7.670 | - | - | 0 | 0 | - | 6.574 | 6.574 | 6.626 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 7.610 | 7.610 | 8.120 | 7.610 | 7.630 | 21,000 | 160,010 | 7.6195 | 6.574 | 6.574 | 7.015 | 6.574 | 6.592 | 24,308 | 6.5827 | 0.13% |
| 2024-01-15 | 0 | 7.600 | 7.600 | 8.000 | - | - | 0 | 0 | - | 6.566 | 6.566 | 6.911 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 7.600 | 7.600 | 8.000 | - | - | 22 | 165 | 7.5000 | 6.566 | 6.566 | 6.911 | - | - | 25 | 6.4795 | 0.00% |
| 2024-01-11 | 0 | 7.600 | 7.600 | 7.900 | 7.600 | 7.600 | 2,165 | 16,445 | 7.5958 | 6.566 | 6.566 | 6.825 | 6.566 | 6.566 | 2,506 | 6.5623 | 0.00% |
| 2024-01-10 | 0 | 7.600 | 7.600 | 7.900 | - | - | 0 | 0 | - | 6.566 | 6.566 | 6.825 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 7.600 | 7.540 | 7.900 | 7.510 | 7.600 | 13,000 | 98,530 | 7.5792 | 6.566 | 6.514 | 6.825 | 6.488 | 6.566 | 15,048 | 6.5479 | 0.00% |
| 2024-01-08 | 0 | 7.600 | 7.500 | 7.900 | 7.600 | 7.600 | 52,000 | 395,200 | 7.6000 | 6.566 | 6.479 | 6.825 | 6.566 | 6.566 | 60,190 | 6.5659 | -1.30% |
| 2024-01-05 | 0 | 7.700 | 7.600 | 7.900 | 7.600 | 7.700 | 37,200 | 286,310 | 7.6965 | 6.652 | 6.566 | 6.825 | 6.566 | 6.652 | 43,059 | 6.6492 | 0.00% |
| 2024-01-04 | 0 | 7.700 | 7.600 | 7.900 | - | - | 0 | 0 | - | 6.652 | 6.566 | 6.825 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 7.700 | 7.600 | 7.760 | 7.700 | 7.700 | 31,550 | 242,907 | 7.6991 | 6.652 | 6.566 | 6.704 | 6.652 | 6.652 | 36,519 | 6.6515 | 0.00% |
| 2024-01-02 | 0 | 7.700 | 7.700 | 8.120 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 6.652 | 6.652 | 7.015 | 6.652 | 6.652 | 4,630 | 6.6523 | 0.00% |
| 2023-12-29 | 0 | 7.700 | 7.700 | 8.000 | 7.700 | 7.700 | 1,000 | 7,700 | 7.7000 | 6.652 | 6.652 | 6.911 | 6.652 | 6.652 | 1,158 | 6.6523 | 0.00% |
| 2023-12-28 | 0 | 7.700 | 7.700 | 7.800 | - | - | 0 | 0 | - | 6.652 | 6.652 | 6.739 | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 7.700 | 7.700 | 8.000 | 7.700 | 7.700 | 3,000 | 23,100 | 7.7000 | 6.652 | 6.652 | 6.911 | 6.652 | 6.652 | 3,473 | 6.6523 | 0.00% |
| 2023-12-22 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.700 | 1,086 | 8,355 | 7.6934 | 6.652 | 6.652 | 6.695 | 6.652 | 6.652 | 1,257 | 6.6465 | -0.13% |
| 2023-12-21 | 0 | 7.710 | 7.700 | 7.750 | - | - | 0 | 0 | - | 6.661 | 6.652 | 6.695 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 7.710 | 7.700 | 7.800 | 7.710 | 7.710 | 1,968 | 15,076 | 7.6606 | 6.661 | 6.652 | 6.739 | 6.661 | 6.661 | 2,278 | 6.6182 | 0.13% |
| 2023-12-19 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.700 | 1,330 | 10,214 | 7.6797 | 6.652 | 6.652 | 6.825 | 6.652 | 6.652 | 1,539 | 6.6347 | 0.79% |
| 2023-12-18 | 0 | 7.700 | 7.700 | 8.000 | 7.700 | 7.700 | 1,100 | 8,464 | 7.6945 | 6.600 | 6.600 | 6.858 | 6.600 | 6.600 | 1,283 | 6.5957 | -1.28% |
| 2023-12-15 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.800 | 10,022 | 78,168 | 7.7996 | 6.686 | 6.600 | 6.772 | 6.686 | 6.686 | 11,692 | 6.6858 | 0.00% |
| 2023-12-14 | 0 | 7.800 | 7.700 | 7.900 | - | - | 275 | 1,905 | 6.9273 | 6.686 | 6.600 | 6.772 | - | - | 321 | 5.9380 | 0.00% |
| 2023-12-13 | 0 | 7.800 | 7.700 | 8.000 | - | - | 0 | 0 | - | 6.686 | 6.600 | 6.858 | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 7.800 | 7.700 | 8.000 | 7.800 | 7.800 | 10,500 | 81,850 | 7.7952 | 6.686 | 6.600 | 6.858 | 6.686 | 6.686 | 12,249 | 6.6821 | 0.00% |
| 2023-12-11 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 6.686 | 6.686 | 6.858 | 6.686 | 6.686 | 1,167 | 6.6861 | 0.00% |
| 2023-12-08 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 6.686 | 6.686 | 6.858 | 6.686 | 6.686 | 1,167 | 6.6861 | 0.00% |
| 2023-12-07 | 0 | 7.800 | 7.800 | 8.000 | - | - | 550 | 4,257 | 7.7400 | 6.686 | 6.686 | 6.858 | - | - | 642 | 6.6347 | 0.00% |
| 2023-12-06 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 6.686 | 6.686 | 6.858 | 6.686 | 6.686 | 1,167 | 6.6861 | 0.00% |
| 2023-12-05 | 0 | 7.800 | 7.800 | 7.860 | 7.800 | 7.900 | 12,430 | 97,958 | 7.8808 | 6.686 | 6.686 | 6.738 | 6.686 | 6.772 | 14,501 | 6.7554 | -1.27% |
| 2023-12-04 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.772 | 6.772 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.772 | 6.772 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.772 | 6.772 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.772 | 6.772 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 7.900 | 7.900 | 8.100 | 7.900 | 8.000 | 80,330 | 641,077 | 7.9805 | 6.772 | 6.772 | 6.943 | 6.772 | 6.858 | 93,712 | 6.8409 | 0.00% |
| 2023-11-27 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.772 | 6.772 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.772 | 6.772 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 7.900 | 7.900 | 8.030 | - | - | 0 | 0 | - | 6.772 | 6.772 | 6.883 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.772 | 6.772 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 7.900 | 7.900 | 8.100 | 7.900 | 8.000 | 19,270 | 153,233 | 7.9519 | 6.772 | 6.772 | 6.943 | 6.772 | 6.858 | 22,480 | 6.8163 | -0.63% |
| 2023-11-20 | 0 | 7.950 | 7.950 | 8.000 | 7.750 | 8.000 | 12,000 | 95,510 | 7.9592 | 6.815 | 6.815 | 6.858 | 6.643 | 6.858 | 13,999 | 6.8226 | -0.63% |
| 2023-11-17 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.858 | 6.858 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.858 | 6.858 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 1,330 | 10,620 | 7.9850 | 6.858 | 6.858 | 6.943 | 6.858 | 6.858 | 1,552 | 6.8447 | 0.00% |
| 2023-11-14 | 0 | 8.000 | 8.000 | 8.100 | 7.750 | 8.000 | 30,000 | 239,700 | 7.9900 | 6.858 | 6.858 | 6.943 | 6.643 | 6.858 | 34,998 | 6.8490 | 0.00% |
| 2023-11-13 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 1,776 | 14,130 | 7.9561 | 6.858 | 6.858 | 6.943 | 6.858 | 6.858 | 2,072 | 6.8199 | 0.00% |
| 2023-11-10 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 5,000 | 40,000 | 8.0000 | 6.858 | 6.858 | 6.900 | 6.858 | 6.858 | 5,833 | 6.8576 | 0.00% |
| 2023-11-09 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.858 | 6.858 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 5,176 | 41,397 | 7.9979 | 6.858 | 6.858 | 6.943 | 6.858 | 6.858 | 6,038 | 6.8558 | 0.00% |
| 2023-11-07 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 6.858 | 6.815 | 6.943 | 6.858 | 6.858 | 11,666 | 6.8576 | 0.00% |
| 2023-11-06 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.858 | 6.858 | 6.943 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.000 | 20,000 | 160,000 | 8.0000 | 6.858 | 6.815 | 6.943 | 6.858 | 6.858 | 23,332 | 6.8576 | 0.00% |
| 2023-11-02 | 0 | 8.000 | 8.000 | 8.430 | - | - | 0 | 0 | - | 6.858 | 6.858 | 7.226 | - | - | 0 | - | 0.13% |
| 2023-11-01 | 0 | 7.990 | - | 7.990 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 6.849 | - | 6.849 | 6.858 | 6.858 | 11,666 | 6.8576 | -0.13% |
| 2023-10-31 | 0 | 8.000 | 8.000 | 8.420 | 8.000 | 8.000 | 2,321 | 18,548 | 7.9914 | 6.858 | 6.858 | 7.218 | 6.858 | 6.858 | 2,708 | 6.8502 | 0.00% |
| 2023-10-30 | 0 | 8.000 | 8.000 | 8.430 | - | - | 0 | 0 | - | 6.858 | 6.858 | 7.226 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 13,165 | 105,306 | 7.9989 | 6.858 | 6.858 | 6.943 | 6.858 | 6.858 | 15,358 | 6.8567 | 0.00% |
| 2023-10-26 | 0 | 8.000 | 8.000 | 8.030 | - | - | 0 | 0 | - | 6.858 | 6.858 | 6.883 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 6.858 | 6.858 | 6.943 | 6.858 | 6.858 | 4,666 | 6.8576 | 0.00% |
| 2023-10-24 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 1,000 | 8,000 | 8.0000 | 6.858 | 6.858 | 6.900 | 6.858 | 6.858 | 1,167 | 6.8576 | 0.00% |
| 2023-10-20 | 0 | 8.000 | 8.000 | 8.060 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 6.858 | 6.858 | 6.909 | 6.858 | 6.858 | 4,666 | 6.8576 | 0.00% |
| 2023-10-19 | 0 | 8.000 | 8.000 | 8.430 | 8.000 | 8.010 | 6,000 | 48,010 | 8.0017 | 6.858 | 6.858 | 7.226 | 6.858 | 6.866 | 7,000 | 6.8590 | -0.12% |
| 2023-10-18 | 0 | 8.010 | 8.000 | 8.200 | 8.010 | 8.010 | 1,100 | 8,805 | 8.0045 | 6.866 | 6.858 | 7.029 | 6.866 | 6.866 | 1,283 | 6.8615 | 0.13% |
| 2023-10-17 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 4,255 | 34,019 | 7.9951 | 6.858 | 6.858 | 6.900 | 6.858 | 6.858 | 4,964 | 6.8533 | -0.25% |
| 2023-10-16 | 0 | 8.020 | 8.000 | 8.040 | - | - | 0 | 0 | - | 6.875 | 6.858 | 6.892 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 8.020 | 8.000 | 8.050 | - | - | 0 | 0 | - | 6.875 | 6.858 | 6.900 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 8.020 | 8.000 | 8.100 | 7.910 | 8.020 | 11,639 | 93,049 | 7.9946 | 6.875 | 6.858 | 6.943 | 6.780 | 6.875 | 13,578 | 6.8529 | 0.00% |
| 2023-10-11 | 0 | 8.020 | 7.900 | 8.020 | - | - | 440 | 3,484 | 7.9182 | 6.875 | 6.772 | 6.875 | - | - | 513 | 6.7874 | 0.00% |
| 2023-10-10 | 0 | 8.020 | 7.810 | 8.100 | 7.000 | 8.020 | 18,000 | 141,110 | 7.8394 | 6.875 | 6.695 | 6.943 | 6.000 | 6.875 | 20,999 | 6.7199 | 0.88% |
| 2023-10-09 | 0 | 7.950 | 7.950 | - | - | - | 0 | 0 | - | 6.815 | 6.815 | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 7.950 | 7.950 | 8.290 | 7.950 | 8.060 | 3,550 | 28,470 | 8.0197 | 6.815 | 6.815 | 7.106 | 6.815 | 6.909 | 4,141 | 6.8745 | -0.63% |
| 2023-10-05 | 0 | 8.000 | 7.970 | - | 8.000 | 8.000 | 11,000 | 88,000 | 8.0000 | 6.858 | 6.832 | - | 6.858 | 6.858 | 12,833 | 6.8576 | 0.00% |
| 2023-10-04 | 0 | 8.000 | 8.000 | - | 8.000 | 8.150 | 34,000 | 274,500 | 8.0735 | 6.858 | 6.858 | - | 6.858 | 6.986 | 39,664 | 6.9206 | -1.84% |
| 2023-10-03 | 0 | 8.150 | 8.150 | 8.500 | 8.150 | 8.150 | 4,000 | 32,600 | 8.1500 | 6.986 | 6.986 | 7.286 | 6.986 | 6.986 | 4,666 | 6.9862 | -1.09% |
| 2023-09-29 | 0 | 8.240 | 8.170 | 8.500 | - | - | 330 | 2,686 | 8.1394 | 7.063 | 7.003 | 7.286 | - | - | 385 | 6.9771 | 0.00% |
| 2023-09-28 | 0 | 8.240 | 8.150 | 8.500 | 8.150 | 8.240 | 4,000 | 32,690 | 8.1725 | 7.063 | 6.986 | 7.286 | 6.986 | 7.063 | 4,666 | 7.0054 | 1.10% |
| 2023-09-27 | 0 | 8.150 | 8.150 | - | - | - | 0 | 0 | - | 6.986 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 8.150 | 8.150 | 8.260 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 6.986 | 6.986 | 7.080 | 6.986 | 6.986 | 2,333 | 6.9862 | -0.61% |
| 2023-09-25 | 0 | 8.200 | 8.200 | - | 8.200 | 8.200 | 6,000 | 49,200 | 8.2000 | 7.029 | 7.029 | - | 7.029 | 7.029 | 7,000 | 7.0290 | 0.00% |
| 2023-09-22 | 0 | 8.200 | 8.200 | 8.440 | - | - | 0 | 0 | - | 7.029 | 7.029 | 7.235 | - | - | 0 | - | 0.49% |
| 2023-09-21 | 0 | 8.160 | 8.160 | 8.400 | - | - | 0 | 0 | - | 6.995 | 6.995 | 7.200 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 8.160 | 8.160 | - | 8.150 | 8.160 | 10,000 | 81,510 | 8.1510 | 6.995 | 6.995 | - | 6.986 | 6.995 | 11,666 | 6.9870 | -1.33% |
| 2023-09-19 | 0 | 8.270 | 8.150 | - | - | - | 0 | 0 | - | 7.089 | 6.986 | - | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 8.270 | 8.170 | 8.720 | - | - | 0 | 0 | - | 7.089 | 7.003 | 7.475 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 8.270 | 8.150 | 8.700 | - | - | 770 | 6,241 | 8.1052 | 7.089 | 6.986 | 7.458 | - | - | 898 | 6.9477 | 0.00% |
| 2023-09-14 | 0 | 8.270 | 8.160 | 8.700 | 8.150 | 8.270 | 19,000 | 155,160 | 8.1663 | 7.089 | 6.995 | 7.458 | 6.986 | 7.089 | 22,165 | 7.0001 | 1.47% |
| 2023-09-13 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.210 | 39,276 | 318,915 | 8.1198 | 6.986 | 6.943 | 6.986 | 6.858 | 7.038 | 45,819 | 6.9603 | -0.73% |
| 2023-09-12 | 0 | 8.210 | 8.210 | - | 8.210 | 8.210 | 3,000 | 24,630 | 8.2100 | 7.038 | 7.038 | - | 7.038 | 7.038 | 3,500 | 7.0376 | 0.00% |
| 2023-09-11 | 0 | 8.210 | 8.210 | 8.480 | - | - | 0 | 0 | - | 7.038 | 7.038 | 7.269 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 8.210 | 8.210 | - | 8.210 | 8.210 | 2,000 | 16,420 | 8.2100 | 7.038 | 7.038 | - | 7.038 | 7.038 | 2,333 | 7.0376 | 0.00% |
| 2023-09-06 | 0 | 8.210 | 8.210 | - | - | - | 0 | 0 | - | 7.038 | 7.038 | - | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 8.210 | 8.210 | - | - | - | 0 | 0 | - | 7.038 | 7.038 | - | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 8.210 | 8.210 | 8.300 | 8.200 | 8.400 | 4,220 | 34,800 | 8.2464 | 7.038 | 7.038 | 7.115 | 7.029 | 7.200 | 4,923 | 7.0688 | 0.74% |
| 2023-08-31 | 0 | 8.210 | 8.210 | - | 8.200 | 8.210 | 12,000 | 98,430 | 8.2025 | 6.986 | 6.986 | - | 6.978 | 6.986 | 14,102 | 6.9798 | -1.32% |
| 2023-08-30 | 0 | 8.320 | 8.280 | 8.320 | - | - | 176 | 1,450 | 8.2386 | 7.080 | 7.046 | 7.080 | - | - | 207 | 7.0105 | -0.24% |
| 2023-08-29 | 0 | 8.340 | 8.340 | - | - | - | 0 | 0 | - | 7.097 | 7.097 | - | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 8.340 | 8.260 | 8.340 | 8.340 | 8.370 | 19,052 | 159,072 | 8.3494 | 7.097 | 7.029 | 7.097 | 7.097 | 7.122 | 22,390 | 7.1047 | 0.00% |
| 2023-08-25 | 0 | 8.340 | 8.330 | - | 8.340 | 8.340 | 1,000 | 8,340 | 8.3400 | 7.097 | 7.088 | - | 7.097 | 7.097 | 1,175 | 7.0968 | 0.36% |
| 2023-08-24 | 0 | 8.310 | 8.310 | 8.340 | 8.310 | 8.320 | 2,775 | 23,008 | 8.2912 | 7.071 | 7.071 | 7.097 | 7.071 | 7.080 | 3,261 | 7.0552 | -1.07% |
| 2023-08-23 | 0 | 8.400 | 8.300 | - | 8.400 | 8.400 | 2,430 | 20,369 | 8.3823 | 7.148 | 7.063 | - | 7.148 | 7.148 | 2,856 | 7.1328 | 0.12% |
| 2023-08-22 | 0 | 8.390 | 8.200 | 8.390 | - | - | 0 | 0 | - | 7.139 | 6.978 | 7.139 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 8.390 | 8.300 | 8.500 | 8.390 | 8.390 | 1,100 | 9,219 | 8.3809 | 7.139 | 7.063 | 7.233 | 7.139 | 7.139 | 1,293 | 7.1316 | 0.00% |
| 2023-08-18 | 0 | 8.390 | 8.320 | 8.390 | 8.400 | 8.400 | 3,000 | 25,200 | 8.4000 | 7.139 | 7.080 | 7.139 | 7.148 | 7.148 | 3,526 | 7.1478 | -1.76% |
| 2023-08-17 | 0 | 8.540 | 8.250 | - | - | - | 0 | 0 | - | 7.267 | 7.020 | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 8.540 | 8.330 | 8.900 | 8.300 | 8.540 | 6,000 | 50,280 | 8.3800 | 7.267 | 7.088 | 7.573 | 7.063 | 7.267 | 7,051 | 7.1308 | 2.89% |
| 2023-08-15 | 0 | 8.300 | 8.300 | - | 8.300 | 8.310 | 5,077 | 42,143 | 8.3008 | 7.063 | 7.063 | - | 7.063 | 7.071 | 5,966 | 7.0634 | -0.48% |
| 2023-08-14 | 0 | 8.340 | 8.340 | 8.500 | 8.340 | 8.340 | 569,000 | 4,745,460 | 8.3400 | 7.097 | 7.097 | 7.233 | 7.097 | 7.097 | 668,678 | 7.0968 | -1.88% |
| 2023-08-11 | 0 | 8.500 | 8.360 | - | 8.320 | 8.500 | 7,000 | 58,600 | 8.3714 | 7.233 | 7.114 | - | 7.080 | 7.233 | 8,226 | 7.1235 | 2.16% |
| 2023-08-10 | 0 | 8.320 | 8.320 | - | - | - | 0 | 0 | - | 7.080 | 7.080 | - | - | - | 0 | - | 0.12% |
| 2023-08-09 | 0 | 8.310 | 8.310 | - | 8.310 | 8.310 | 1,485 | 12,306 | 8.2869 | 7.071 | 7.071 | - | 7.071 | 7.071 | 1,745 | 7.0516 | -1.07% |
| 2023-08-08 | 0 | 8.400 | 8.400 | - | - | - | 0 | 0 | - | 7.148 | 7.148 | - | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 8.400 | 8.400 | 9.900 | 8.310 | 8.360 | 4,000 | 33,340 | 8.3350 | 7.148 | 7.148 | 8.424 | 7.071 | 7.114 | 4,701 | 7.0925 | -5.19% |
| 2023-08-04 | 0 | 8.860 | 8.500 | 8.860 | - | - | 0 | 0 | - | 7.539 | 7.233 | 7.539 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 8.860 | 8.300 | 9.900 | 8.860 | 8.860 | 1,970 | 16,794 | 8.5249 | 7.539 | 7.063 | 8.424 | 7.539 | 7.539 | 2,315 | 7.2541 | -1.34% |
| 2023-08-02 | 0 | 8.980 | 8.250 | 8.980 | - | - | 0 | 0 | - | 7.641 | 7.020 | 7.641 | - | - | 0 | - | -0.11% |
| 2023-08-01 | 0 | 8.990 | 8.600 | 9.710 | - | - | 0 | 0 | - | 7.650 | 7.318 | 8.263 | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 8.990 | 8.900 | 9.200 | 8.890 | 9.000 | 17,000 | 151,720 | 8.9247 | 7.650 | 7.573 | 7.829 | 7.565 | 7.658 | 19,978 | 7.5943 | 10.31% |
| 2023-07-28 | 0 | 8.150 | 8.150 | 8.890 | 8.100 | 8.100 | 1,000 | 8,100 | 8.1000 | 6.935 | 6.935 | 7.565 | 6.893 | 6.893 | 1,175 | 6.8926 | 0.00% |
| 2023-07-27 | 0 | 8.150 | 8.100 | 8.890 | - | - | 0 | 0 | - | 6.935 | 6.893 | 7.565 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 8.150 | 8.100 | 8.890 | - | - | 308 | 2,473 | 8.0292 | 6.935 | 6.893 | 7.565 | - | - | 362 | 6.8323 | 0.00% |
| 2023-07-25 | 0 | 8.150 | 8.100 | 8.890 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 6.935 | 6.893 | 7.565 | 6.935 | 6.935 | 11,752 | 6.9351 | 0.00% |
| 2023-07-24 | 0 | 8.150 | 8.150 | 9.000 | - | - | 0 | 0 | - | 6.935 | 6.935 | 7.658 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 8.150 | 8.150 | 8.350 | 8.150 | 8.160 | 2,970 | 24,147 | 8.1303 | 6.935 | 6.935 | 7.105 | 6.935 | 6.944 | 3,490 | 6.9183 | -0.12% |
| 2023-07-20 | 0 | 8.160 | 8.160 | 8.890 | - | - | 0 | 0 | - | 6.944 | 6.944 | 7.565 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 8.160 | 8.160 | 8.890 | - | - | 0 | 0 | - | 6.944 | 6.944 | 7.565 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 8.160 | 8.160 | 8.890 | 8.160 | 8.160 | 1,506 | 12,248 | 8.1328 | 6.944 | 6.944 | 7.565 | 6.944 | 6.944 | 1,770 | 6.9205 | 0.00% |
| 2023-07-14 | 0 | 8.160 | 8.160 | 8.890 | - | - | 0 | 0 | - | 6.944 | 6.944 | 7.565 | - | - | 0 | - | 0.12% |
| 2023-07-13 | 0 | 8.150 | 8.150 | 8.890 | 8.150 | 8.150 | 6,500 | 52,935 | 8.1438 | 6.935 | 6.935 | 7.565 | 6.935 | 6.935 | 7,639 | 6.9299 | -0.12% |
| 2023-07-12 | 0 | 8.160 | 8.150 | 8.890 | 8.160 | 8.160 | 10,000 | 81,510 | 8.1510 | 6.944 | 6.935 | 7.565 | 6.944 | 6.944 | 11,752 | 6.9359 | -0.49% |
| 2023-07-11 | 0 | 8.200 | 8.170 | 8.200 | 8.160 | 8.200 | 18,850 | 154,380 | 8.1899 | 6.978 | 6.952 | 6.978 | 6.944 | 6.978 | 22,152 | 6.9691 | 0.00% |
| 2023-07-10 | 0 | 8.200 | 8.200 | 8.890 | 8.190 | 8.200 | 19,000 | 155,790 | 8.1995 | 6.978 | 6.978 | 7.565 | 6.969 | 6.978 | 22,328 | 6.9772 | -0.61% |
| 2023-07-07 | 0 | 8.250 | 8.200 | 8.890 | 8.250 | 8.250 | 88,000 | 726,000 | 8.2500 | 7.020 | 6.978 | 7.565 | 7.020 | 7.020 | 103,416 | 7.0202 | -0.48% |
| 2023-07-06 | 0 | 8.290 | 8.200 | 8.300 | 8.300 | 8.300 | 10,500 | 87,100 | 8.2952 | 7.054 | 6.978 | 7.063 | 7.063 | 7.063 | 12,339 | 7.0587 | -0.72% |
| 2023-07-05 | 0 | 8.350 | 8.300 | 8.890 | - | - | 0 | 0 | - | 7.105 | 7.063 | 7.565 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 8.350 | 8.300 | 8.390 | 8.340 | 8.400 | 74,000 | 618,170 | 8.3536 | 7.105 | 7.063 | 7.139 | 7.097 | 7.148 | 86,963 | 7.1084 | -0.60% |
| 2023-07-03 | 0 | 8.400 | 8.400 | 8.890 | - | - | 495 | 4,118 | 8.3192 | 7.148 | 7.148 | 7.565 | - | - | 582 | 7.0791 | 0.00% |
| 2023-06-30 | 0 | 8.400 | 8.380 | 8.880 | 8.400 | 8.400 | 10,000 | 84,000 | 8.4000 | 7.148 | 7.131 | 7.556 | 7.148 | 7.148 | 11,752 | 7.1478 | -0.12% |
| 2023-06-29 | 0 | 8.410 | 8.400 | 8.450 | 8.380 | 8.700 | 33,000 | 278,640 | 8.4436 | 7.156 | 7.148 | 7.190 | 7.131 | 7.403 | 38,781 | 7.1850 | -1.06% |
| 2023-06-28 | 0 | 8.500 | 8.460 | 8.530 | 8.500 | 8.550 | 23,550 | 200,714 | 8.5229 | 7.233 | 7.199 | 7.258 | 7.233 | 7.275 | 27,676 | 7.2524 | -0.58% |
| 2023-06-27 | 0 | 8.550 | 8.550 | 8.870 | 8.500 | 8.870 | 30,825 | 264,693 | 8.5870 | 7.275 | 7.275 | 7.548 | 7.233 | 7.548 | 36,225 | 7.3069 | -3.17% |
| 2023-06-26 | 0 | 8.830 | 8.640 | 8.890 | - | - | 0 | 0 | - | 7.514 | 7.352 | 7.565 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 8.830 | 8.640 | 8.890 | - | - | 0 | 0 | - | 7.514 | 7.352 | 7.565 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 8.830 | 8.600 | 8.890 | - | - | 58 | 494 | 8.5172 | 7.514 | 7.318 | 7.565 | - | - | 68 | 7.2476 | -0.00% |
| 2023-06-20 | 0 | 8.890 | 8.620 | - | - | - | 3 | 25 | 8.3333 | 7.514 | 7.286 | - | - | - | 4 | 7.0432 | 0.00% |
| 2023-06-19 | 0 | 8.890 | 8.640 | - | - | - | 0 | 0 | - | 7.514 | 7.302 | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 8.890 | 8.600 | 8.900 | 8.600 | 8.890 | 18,000 | 156,560 | 8.6978 | 7.514 | 7.269 | 7.522 | 7.269 | 7.514 | 21,297 | 7.3513 | 2.18% |
| 2023-06-15 | 0 | 8.700 | 8.550 | 8.960 | 8.510 | 8.700 | 83,000 | 721,900 | 8.6976 | 7.353 | 7.226 | 7.573 | 7.193 | 7.353 | 98,203 | 7.3511 | -1.47% |
| 2023-06-14 | 0 | 8.830 | 8.830 | 8.990 | 8.760 | 9.300 | 35,009 | 319,280 | 9.1199 | 7.463 | 7.463 | 7.598 | 7.404 | 7.860 | 41,422 | 7.7081 | -5.56% |
| 2023-06-13 | 0 | 9.350 | 9.300 | 9.350 | 9.400 | 9.450 | 45,582 | 429,091 | 9.4136 | 7.903 | 7.860 | 7.903 | 7.945 | 7.987 | 53,931 | 7.9563 | -1.06% |
| 2023-06-12 | 0 | 9.450 | 9.440 | 9.800 | 9.450 | 9.600 | 12,220 | 116,954 | 9.5707 | 7.987 | 7.979 | 8.283 | 7.987 | 8.114 | 14,458 | 8.0891 | -1.66% |
| 2023-06-09 | 0 | 9.610 | 9.610 | 9.800 | 9.610 | 9.610 | 2,000 | 19,220 | 9.6100 | 8.122 | 8.122 | 8.283 | 8.122 | 8.122 | 2,366 | 8.1223 | -0.93% |
| 2023-06-08 | 0 | 9.700 | 9.610 | 9.790 | 9.700 | 9.710 | 11,000 | 106,710 | 9.7009 | 8.198 | 8.122 | 8.274 | 8.198 | 8.207 | 13,015 | 8.1991 | 0.00% |
| 2023-06-07 | 0 | 9.700 | 9.700 | 9.800 | - | - | 0 | 0 | - | 8.198 | 8.198 | 8.283 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 9.700 | 9.700 | 10.00 | 9.700 | 9.700 | 6,275 | 60,845 | 9.6964 | 8.198 | 8.198 | 8.452 | 8.198 | 8.198 | 7,424 | 8.1953 | 0.00% |
| 2023-06-05 | 0 | 9.700 | 9.700 | 10.30 | 9.700 | 9.700 | 6,330 | 61,371 | 9.6953 | 8.198 | 8.198 | 8.705 | 8.198 | 8.198 | 7,489 | 8.1943 | 1.04% |
| 2023-06-02 | 0 | 9.600 | 9.600 | 10.30 | 9.600 | 9.600 | 2,320 | 22,247 | 9.5892 | 8.114 | 8.114 | 8.705 | 8.114 | 8.114 | 2,745 | 8.1047 | -0.21% |
| 2023-06-01 | 0 | 9.620 | 9.600 | 10.30 | - | - | 0 | 0 | - | 8.131 | 8.114 | 8.705 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 9.620 | 9.600 | 10.30 | 9.620 | 9.800 | 13,000 | 127,040 | 9.7723 | 8.131 | 8.114 | 8.705 | 8.131 | 8.283 | 15,381 | 8.2594 | -1.84% |
| 2023-05-30 | 0 | 9.800 | 9.800 | 10.38 | - | - | 165 | 1,600 | 9.6970 | 8.283 | 8.283 | 8.773 | - | - | 195 | 8.1958 | 0.00% |
| 2023-05-29 | 0 | 9.800 | 9.800 | 10.00 | 9.800 | 9.800 | 1,100 | 10,770 | 9.7909 | 8.283 | 8.283 | 8.452 | 8.283 | 8.283 | 1,301 | 8.2752 | 0.00% |
| 2023-05-25 | 0 | 9.800 | 9.800 | 9.990 | - | - | 0 | 0 | - | 8.283 | 8.283 | 8.443 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 9.800 | 9.800 | 10.00 | - | - | 0 | 0 | - | 8.283 | 8.283 | 8.452 | - | - | 0 | - | 0.20% |
| 2023-05-23 | 0 | 10.02 | 10.02 | 10.48 | 10.00 | 10.00 | 1,890 | 18,828 | 9.9619 | 8.266 | 8.266 | 8.645 | 8.249 | 8.249 | 2,291 | 8.2180 | 0.20% |
| 2023-05-22 | 0 | 10.00 | 10.00 | 10.48 | 10.00 | 10.20 | 22,132 | 223,729 | 10.109 | 8.249 | 8.249 | 8.645 | 8.249 | 8.414 | 26,828 | 8.3392 | -2.15% |
| 2023-05-19 | 0 | 10.22 | 10.20 | 10.40 | 10.22 | 10.50 | 2,912 | 30,150 | 10.354 | 8.431 | 8.414 | 8.579 | 8.431 | 8.662 | 3,530 | 8.5412 | -2.67% |
| 2023-05-18 | 0 | 10.50 | 10.50 | 10.76 | 10.50 | 10.50 | 47,941 | 503,286 | 10.498 | 8.662 | 8.662 | 8.876 | 8.662 | 8.662 | 58,114 | 8.6603 | 0.00% |
| 2023-05-17 | 0 | 10.50 | 10.50 | 10.76 | 10.50 | 10.50 | 18,276 | 191,723 | 10.490 | 8.662 | 8.662 | 8.876 | 8.662 | 8.662 | 22,154 | 8.6540 | 0.00% |
| 2023-05-16 | 0 | 10.50 | 10.50 | 10.74 | 10.50 | 10.50 | 1,970 | 20,529 | 10.421 | 8.662 | 8.662 | 8.860 | 8.662 | 8.662 | 2,388 | 8.5966 | 0.00% |
| 2023-05-15 | 0 | 10.50 | 10.50 | 10.76 | 10.00 | 10.50 | 5,550 | 57,416 | 10.345 | 8.662 | 8.662 | 8.876 | 8.249 | 8.662 | 6,728 | 8.5342 | 5.00% |
| 2023-05-12 | 0 | 10.00 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.249 | 8.249 | 8.662 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 10.00 | 10.00 | 10.48 | 9.990 | 10.00 | 28,000 | 279,970 | 9.9989 | 8.249 | 8.249 | 8.645 | 8.241 | 8.249 | 33,942 | 8.2486 | -0.20% |
| 2023-05-10 | 0 | 10.02 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.266 | 8.249 | 8.662 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 10.02 | 10.00 | 10.38 | - | - | 0 | 0 | - | 8.266 | 8.249 | 8.563 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 10.02 | 10.00 | 10.48 | 10.00 | 10.10 | 13,841 | 138,648 | 10.017 | 8.266 | 8.249 | 8.645 | 8.249 | 8.332 | 16,778 | 8.2636 | -3.09% |
| 2023-05-05 | 0 | 10.34 | 10.00 | 10.42 | 10.00 | 10.34 | 5,660 | 56,893 | 10.052 | 8.530 | 8.249 | 8.596 | 8.249 | 8.530 | 6,861 | 8.2922 | 3.40% |
| 2023-05-04 | 0 | 10.00 | 10.00 | 10.38 | - | - | 0 | 0 | - | 8.249 | 8.249 | 8.563 | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 10.00 | 10.00 | 10.48 | - | - | 297 | 2,922 | 9.8384 | 8.249 | 8.249 | 8.645 | - | - | 360 | 8.1161 | 0.00% |
| 2023-05-02 | 0 | 10.00 | 10.00 | 10.46 | 10.00 | 10.00 | 5,123 | 51,157 | 9.9858 | 8.249 | 8.249 | 8.629 | 8.249 | 8.249 | 6,210 | 8.2377 | 0.00% |
| 2023-04-28 | 0 | 10.00 | 10.00 | 10.36 | - | - | 0 | 0 | - | 8.249 | 8.249 | 8.546 | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 10.00 | 10.00 | 10.48 | 10.00 | 10.10 | 3,747 | 37,495 | 10.007 | 8.249 | 8.249 | 8.645 | 8.249 | 8.332 | 4,542 | 8.2550 | -0.99% |
| 2023-04-26 | 0 | 10.10 | 10.10 | 10.48 | - | - | 0 | 0 | - | 8.332 | 8.332 | 8.645 | - | - | 0 | - | 1.00% |
| 2023-04-25 | 0 | 10.00 | 10.00 | 10.48 | 10.00 | 10.00 | 1,960 | 19,504 | 9.9510 | 8.249 | 8.249 | 8.645 | 8.249 | 8.249 | 2,376 | 8.2090 | -0.99% |
| 2023-04-24 | 0 | 10.10 | 10.00 | 10.34 | 10.10 | 10.10 | 11,000 | 111,100 | 10.100 | 8.332 | 8.249 | 8.530 | 8.332 | 8.332 | 13,334 | 8.3319 | 0.00% |
| 2023-04-21 | 0 | 10.10 | 10.10 | 10.42 | - | - | 0 | 0 | - | 8.332 | 8.332 | 8.596 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 10.10 | 10.10 | 10.48 | - | - | 0 | 0 | - | 8.332 | 8.332 | 8.645 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 10.10 | 10.10 | 10.50 | 10.10 | 10.20 | 13,721 | 138,757 | 10.113 | 8.332 | 8.332 | 8.662 | 8.332 | 8.414 | 16,633 | 8.3425 | -0.98% |
| 2023-04-18 | 0 | 10.20 | 10.10 | 10.58 | - | - | 0 | 0 | - | 8.414 | 8.332 | 8.728 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 10.20 | 10.12 | 10.46 | 9.940 | 10.30 | 93,110 | 948,060 | 10.182 | 8.414 | 8.348 | 8.629 | 8.200 | 8.497 | 112,868 | 8.3997 | -2.49% |
| 2023-04-14 | 0 | 10.46 | 10.46 | 10.50 | 10.30 | 10.46 | 4,000 | 41,360 | 10.340 | 8.629 | 8.629 | 8.662 | 8.497 | 8.629 | 4,849 | 8.5299 | 0.97% |
| 2023-04-13 | 0 | 10.36 | 10.36 | 10.74 | 10.36 | 10.36 | 1,000 | 10,360 | 10.360 | 8.546 | 8.546 | 8.860 | 8.546 | 8.546 | 1,212 | 8.5464 | 0.00% |
| 2023-04-12 | 0 | 10.36 | 10.30 | 10.36 | 10.38 | 10.40 | 14,795 | 153,556 | 10.379 | 8.546 | 8.497 | 8.546 | 8.563 | 8.579 | 17,935 | 8.5620 | -0.38% |
| 2023-04-11 | 0 | 10.40 | 10.40 | 10.74 | - | - | 220 | 2,252 | 10.236 | 8.579 | 8.579 | 8.860 | - | - | 267 | 8.4444 | 0.00% |
| 2023-04-06 | 0 | 10.40 | 10.40 | 10.66 | - | - | 0 | 0 | - | 8.579 | 8.579 | 8.794 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 10.40 | 10.40 | 10.74 | - | - | 319 | 3,285 | 10.298 | 8.579 | 8.579 | 8.860 | - | - | 387 | 8.4951 | 0.00% |
| 2023-04-03 | 0 | 10.40 | 10.40 | 10.74 | - | - | 0 | 0 | - | 8.579 | 8.579 | 8.860 | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 10.40 | 10.40 | 10.68 | 10.40 | 10.40 | 5,000 | 52,000 | 10.400 | 8.579 | 8.579 | 8.810 | 8.579 | 8.579 | 6,061 | 8.5794 | 0.00% |
| 2023-03-30 | 0 | 10.40 | 10.40 | 10.74 | 10.40 | 10.70 | 29,212 | 308,560 | 10.563 | 8.579 | 8.579 | 8.860 | 8.579 | 8.827 | 35,411 | 8.7137 | -2.99% |
| 2023-03-29 | 0 | 10.72 | 10.70 | 10.76 | - | - | 0 | 0 | - | 8.843 | 8.827 | 8.876 | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 10.72 | 10.70 | 10.76 | - | - | 0 | 0 | - | 8.843 | 8.827 | 8.876 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 10.72 | 10.70 | 10.76 | - | - | 0 | 0 | - | 8.843 | 8.827 | 8.876 | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 10.72 | 10.70 | 11.40 | - | - | 0 | 0 | - | 8.843 | 8.827 | 9.404 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 10.72 | 10.70 | 11.78 | - | - | 0 | 0 | - | 8.843 | 8.827 | 9.718 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 10.72 | 10.72 | 10.98 | 10.70 | 10.70 | 2,110 | 22,559 | 10.691 | 8.843 | 8.843 | 9.058 | 8.827 | 8.827 | 2,558 | 8.8199 | 0.00% |
| 2023-03-21 | 0 | 10.72 | 10.70 | 11.28 | - | - | 102 | 1,077 | 10.559 | 8.843 | 8.827 | 9.305 | - | - | 124 | 8.7104 | 0.00% |
| 2023-03-20 | 0 | 10.72 | 10.70 | 11.20 | - | - | 0 | 0 | - | 8.843 | 8.827 | 9.239 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 10.72 | 10.70 | 11.04 | - | - | 0 | 0 | - | 8.843 | 8.827 | 9.107 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 10.72 | 10.70 | 10.92 | 10.72 | 10.72 | 3,000 | 32,160 | 10.720 | 8.843 | 8.827 | 9.008 | 8.843 | 8.843 | 3,637 | 8.8434 | 0.00% |
| 2023-03-15 | 0 | 10.72 | 10.72 | 11.20 | - | - | 0 | 0 | - | 8.843 | 8.843 | 9.239 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 10.72 | 10.72 | 11.20 | - | - | 0 | 0 | - | 8.843 | 8.843 | 9.239 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 10.72 | 10.72 | 11.18 | 10.72 | 10.72 | 1,550 | 16,561 | 10.685 | 8.843 | 8.843 | 9.223 | 8.843 | 8.843 | 1,879 | 8.8141 | 0.00% |
| 2023-03-10 | 0 | 10.72 | 10.70 | 11.20 | - | - | 0 | 0 | - | 8.843 | 8.827 | 9.239 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 10.72 | 10.70 | 11.42 | - | - | 0 | 0 | - | 8.843 | 8.827 | 9.421 | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 10.72 | 10.72 | 11.30 | 10.72 | 10.72 | 1,970 | 21,021 | 10.671 | 8.843 | 8.843 | 9.322 | 8.843 | 8.843 | 2,388 | 8.8026 | 0.00% |
| 2023-03-07 | 0 | 10.72 | 10.72 | 11.00 | 10.70 | 10.70 | 1,485 | 15,841 | 10.667 | 8.843 | 8.843 | 9.074 | 8.827 | 8.827 | 1,800 | 8.8000 | -0.19% |
| 2023-03-06 | 0 | 10.74 | 10.72 | 11.02 | - | - | 0 | 0 | - | 8.860 | 8.843 | 9.091 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 10.74 | 10.74 | - | 10.60 | 10.90 | 35,286 | 378,320 | 10.722 | 8.860 | 8.860 | - | 8.744 | 8.992 | 42,774 | 8.8447 | -1.47% |
| 2023-03-02 | 0 | 10.90 | 10.88 | 11.14 | - | - | 84 | 905 | 10.774 | 8.992 | 8.975 | 9.190 | - | - | 102 | 8.8878 | 0.00% |
| 2023-03-01 | 0 | 10.90 | 10.88 | 11.40 | 10.90 | 10.90 | 1,100 | 11,974 | 10.885 | 8.992 | 8.975 | 9.404 | 8.992 | 8.992 | 1,333 | 8.9799 | -0.91% |
| 2023-02-28 | 0 | 11.00 | 10.86 | 11.22 | 10.84 | 11.30 | 17,000 | 188,580 | 11.093 | 9.074 | 8.959 | 9.256 | 8.942 | 9.322 | 20,607 | 9.1511 | 0.00% |
| 2023-02-27 | 0 | 11.00 | 11.00 | 11.50 | 11.00 | 11.00 | 1,000 | 11,000 | 11.000 | 9.074 | 9.074 | 9.487 | 9.074 | 9.074 | 1,212 | 9.0744 | -1.79% |
| 2023-02-24 | 0 | 11.20 | 10.86 | 11.50 | - | - | 0 | 0 | - | 9.239 | 8.959 | 9.487 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 11.20 | 10.88 | 11.50 | - | - | 0 | 0 | - | 9.239 | 8.975 | 9.487 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 11.20 | 10.84 | 11.34 | 10.84 | 11.20 | 3,135 | 34,689 | 11.065 | 9.239 | 8.942 | 9.355 | 8.942 | 9.239 | 3,800 | 9.1281 | 3.13% |
| 2023-02-21 | 0 | 10.86 | 10.86 | 10.98 | 10.80 | 10.84 | 7,500 | 81,100 | 10.813 | 8.959 | 8.959 | 9.058 | 8.909 | 8.942 | 9,092 | 8.9204 | -1.45% |
| 2023-02-20 | 0 | 11.02 | 11.02 | 11.32 | 11.02 | 11.02 | 1,388 | 15,256 | 10.991 | 9.091 | 9.091 | 9.338 | 9.091 | 9.091 | 1,683 | 9.0673 | -2.65% |
| 2023-02-17 | 0 | 11.32 | 11.00 | 11.32 | - | - | 0 | 0 | - | 9.338 | 9.074 | 9.338 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 11.32 | 11.32 | 11.90 | 11.32 | 11.34 | 8,821 | 99,944 | 11.330 | 9.338 | 9.338 | 9.817 | 9.338 | 9.355 | 10,693 | 9.3468 | -0.70% |
| 2023-02-15 | 0 | 11.40 | 11.24 | 11.90 | - | - | 0 | 0 | - | 9.404 | 9.272 | 9.817 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 11.40 | 11.40 | 11.82 | 11.40 | 11.44 | 3,100 | 35,370 | 11.410 | 9.404 | 9.404 | 9.751 | 9.404 | 9.437 | 3,758 | 9.4124 | -3.88% |
| 2023-02-13 | 0 | 11.86 | 11.34 | 11.86 | 11.82 | 11.86 | 2,000 | 23,680 | 11.840 | 9.784 | 9.355 | 9.784 | 9.751 | 9.784 | 2,424 | 9.7673 | -0.17% |
| 2023-02-10 | 0 | 11.88 | 11.42 | 11.90 | - | - | 0 | 0 | - | 9.800 | 9.421 | 9.817 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 11.88 | 11.54 | 11.88 | 11.50 | 11.90 | 29,000 | 342,760 | 11.819 | 9.800 | 9.520 | 9.800 | 9.487 | 9.817 | 35,154 | 9.7503 | -0.17% |
| 2023-02-08 | 0 | 11.90 | 11.80 | 11.98 | 11.40 | 11.90 | 65,200 | 761,440 | 11.679 | 9.817 | 9.734 | 9.883 | 9.404 | 9.817 | 79,036 | 9.6341 | 2.59% |
| 2023-02-07 | 0 | 11.60 | 11.30 | 11.60 | 11.40 | 11.78 | 7,220 | 82,986 | 11.494 | 9.569 | 9.322 | 9.569 | 9.404 | 9.718 | 8,752 | 9.4818 | 6.23% |
| 2023-02-06 | 0 | 10.92 | 10.90 | 11.30 | 10.92 | 11.30 | 8,550 | 95,371 | 11.155 | 9.008 | 8.992 | 9.322 | 9.008 | 9.322 | 10,364 | 9.2019 | -0.73% |
| 2023-02-03 | 0 | 11.00 | 10.82 | 11.20 | 10.80 | 11.00 | 197,000 | 2,165,380 | 10.992 | 9.074 | 8.926 | 9.239 | 8.909 | 9.074 | 238,804 | 9.0676 | 1.85% |
| 2023-02-02 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.80 | 4,440 | 47,872 | 10.782 | 8.909 | 8.909 | 8.992 | 8.909 | 8.909 | 5,382 | 8.8945 | 0.56% |
| 2023-02-01 | 0 | 10.74 | 10.74 | 10.90 | 10.74 | 10.74 | 2,000 | 21,480 | 10.740 | 8.860 | 8.860 | 8.992 | 8.860 | 8.860 | 2,424 | 8.8599 | -1.47% |
| 2023-01-31 | 0 | 10.90 | 10.80 | 10.90 | 10.98 | 10.98 | 1,100 | 12,050 | 10.955 | 8.992 | 8.909 | 8.992 | 9.058 | 9.058 | 1,333 | 9.0369 | 1.68% |
| 2023-01-30 | 0 | 10.72 | 10.72 | 11.00 | - | - | 0 | 0 | - | 8.843 | 8.843 | 9.074 | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.72 | 1,000 | 10,720 | 10.720 | 8.843 | 8.843 | 9.074 | 8.843 | 8.843 | 1,212 | 8.8434 | 0.00% |
| 2023-01-26 | 0 | 10.72 | 10.72 | 11.00 | - | - | 0 | 0 | - | 8.843 | 8.843 | 9.074 | - | - | 0 | - | 0.00% |
| 2023-01-20 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.72 | 1,971 | 21,032 | 10.671 | 8.843 | 8.843 | 9.074 | 8.843 | 8.843 | 2,389 | 8.8028 | -0.74% |
| 2023-01-19 | 0 | 10.80 | 10.72 | 11.00 | - | - | 0 | 0 | - | 8.909 | 8.843 | 9.074 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 10.80 | 10.72 | 11.00 | - | - | 0 | 0 | - | 8.909 | 8.843 | 9.074 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 10.80 | 10.78 | 10.90 | 10.80 | 10.80 | 10,024 | 108,256 | 10.800 | 8.909 | 8.893 | 8.992 | 8.909 | 8.909 | 12,151 | 8.9091 | 0.75% |
| 2023-01-16 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.80 | 14,000 | 150,880 | 10.777 | 8.843 | 8.843 | 9.074 | 8.843 | 8.909 | 16,971 | 8.8906 | 0.00% |
| 2023-01-13 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.80 | 14,272 | 153,768 | 10.774 | 8.843 | 8.843 | 9.074 | 8.843 | 8.909 | 17,301 | 8.8880 | -0.74% |
| 2023-01-12 | 0 | 10.80 | 10.80 | 11.00 | 10.80 | 10.80 | 10,000 | 108,000 | 10.800 | 8.909 | 8.909 | 9.074 | 8.909 | 8.909 | 12,122 | 8.9094 | -0.18% |
| 2023-01-11 | 0 | 10.82 | 10.82 | 11.00 | - | - | 0 | 0 | - | 8.926 | 8.926 | 9.074 | - | - | 0 | - | 0.19% |
| 2023-01-10 | 0 | 10.80 | 10.80 | 11.00 | 10.80 | 10.80 | 2,000 | 21,600 | 10.800 | 8.909 | 8.909 | 9.074 | 8.909 | 8.909 | 2,424 | 8.9094 | 0.00% |
| 2023-01-09 | 0 | 10.80 | 10.80 | 11.00 | 10.80 | 10.80 | 1,000 | 10,800 | 10.800 | 8.909 | 8.909 | 9.074 | 8.909 | 8.909 | 1,212 | 8.9094 | -0.74% |
| 2023-01-06 | 0 | 10.88 | 10.82 | 10.88 | - | - | 0 | 0 | - | 8.975 | 8.926 | 8.975 | - | - | 0 | - | -0.37% |
| 2023-01-05 | 0 | 10.92 | 10.92 | 11.00 | 10.90 | 11.00 | 27,532 | 302,164 | 10.975 | 9.008 | 9.008 | 9.074 | 8.992 | 9.074 | 33,374 | 9.0538 | 0.18% |
| 2023-01-04 | 0 | 10.90 | 10.90 | - | 10.88 | 10.90 | 72,000 | 784,680 | 10.898 | 8.992 | 8.992 | - | 8.975 | 8.992 | 87,279 | 8.9905 | 0.00% |
| 2023-01-03 | 0 | 10.90 | 10.64 | 10.90 | 10.62 | 10.90 | 140,000 | 1,525,440 | 10.896 | 8.992 | 8.777 | 8.992 | 8.761 | 8.992 | 169,708 | 8.9886 | 0.18% |
| 2022-12-30 | 0 | 10.88 | 10.64 | 10.90 | 10.64 | 10.88 | 2,000 | 21,520 | 10.760 | 8.975 | 8.777 | 8.992 | 8.777 | 8.975 | 2,424 | 8.8764 | 2.26% |
| 2022-12-29 | 0 | 10.64 | 10.62 | 10.86 | 10.50 | 10.64 | 9,187 | 96,828 | 10.540 | 8.777 | 8.761 | 8.959 | 8.662 | 8.777 | 11,136 | 8.6947 | 0.19% |
| 2022-12-28 | 0 | 10.62 | 10.62 | 10.88 | 10.62 | 10.62 | 1,000 | 10,620 | 10.620 | 8.761 | 8.761 | 8.975 | 8.761 | 8.761 | 1,212 | 8.7609 | 0.19% |
| 2022-12-23 | 0 | 10.60 | 10.42 | 10.86 | - | - | 0 | 0 | - | 8.744 | 8.596 | 8.959 | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 10.60 | 10.42 | 10.88 | - | - | 220 | 2,270 | 10.318 | 8.744 | 8.596 | 8.975 | - | - | 267 | 8.5119 | 0.00% |
| 2022-12-21 | 0 | 10.60 | 10.42 | 10.80 | 10.60 | 10.60 | 30,000 | 318,000 | 10.600 | 8.744 | 8.596 | 8.909 | 8.744 | 8.744 | 36,366 | 8.7444 | -2.21% |
| 2022-12-20 | 0 | 10.84 | 10.40 | 10.86 | 10.40 | 10.84 | 9,120 | 95,396 | 10.460 | 8.942 | 8.579 | 8.959 | 8.579 | 8.942 | 11,055 | 8.6290 | 4.23% |
| 2022-12-19 | 0 | 10.40 | 10.40 | 10.88 | 10.40 | 10.84 | 128,582 | 1,358,704 | 10.567 | 8.579 | 8.579 | 8.975 | 8.579 | 8.942 | 155,867 | 8.7171 | -4.59% |
| 2022-12-16 | 0 | 10.90 | 10.90 | 11.50 | 10.86 | 10.90 | 3,500 | 38,060 | 10.874 | 8.992 | 8.992 | 9.487 | 8.959 | 8.992 | 4,243 | 8.9707 | 0.00% |
| 2022-12-15 | 0 | 10.90 | 10.90 | 11.50 | 10.90 | 10.90 | 11,000 | 119,900 | 10.900 | 8.992 | 8.992 | 9.487 | 8.992 | 8.992 | 13,334 | 8.9919 | 0.00% |
| 2022-12-14 | 0 | 10.90 | 10.90 | 12.00 | 10.90 | 10.90 | 8,830 | 96,164 | 10.891 | 8.992 | 8.992 | 9.899 | 8.992 | 8.992 | 10,704 | 8.9841 | 0.00% |
| 2022-12-13 | 0 | 10.90 | 10.90 | 11.80 | - | - | 0 | 0 | - | 8.992 | 8.992 | 9.734 | - | - | 0 | - | -0.00% |
| 2022-12-12 | 0 | 10.96 | 10.96 | 11.40 | 10.96 | 11.00 | 29,000 | 318,860 | 10.995 | 8.992 | 8.992 | 9.353 | 8.992 | 9.025 | 35,347 | 9.0208 | -0.36% |
| 2022-12-09 | 0 | 11.00 | 10.62 | 11.02 | - | - | 1,000 | 11,000 | 11.000 | 9.025 | 8.713 | 9.041 | - | - | 1,219 | 9.0247 | 0.00% |
| 2022-12-08 | 0 | 11.00 | 10.90 | 11.50 | 11.00 | 11.00 | 15,000 | 165,000 | 11.000 | 9.025 | 8.943 | 9.435 | 9.025 | 9.025 | 18,283 | 9.0247 | 1.85% |
| 2022-12-07 | 0 | 10.80 | 10.62 | 11.50 | - | - | 1,000 | 10,900 | 10.900 | 8.861 | 8.713 | 9.435 | - | - | 1,219 | 8.9427 | 0.00% |
| 2022-12-06 | 0 | 10.80 | 10.62 | 11.50 | 10.80 | 10.80 | 2,000 | 21,600 | 10.800 | 8.861 | 8.713 | 9.435 | 8.861 | 8.861 | 2,438 | 8.8606 | 0.00% |
| 2022-12-05 | 0 | 10.80 | 10.80 | 11.50 | 10.60 | 10.60 | 20,550 | 217,940 | 10.605 | 8.861 | 8.861 | 9.435 | 8.697 | 8.697 | 25,048 | 8.7009 | -3.05% |
| 2022-12-02 | 0 | 11.14 | 10.70 | 11.80 | 11.14 | 11.14 | 2,836 | 31,409 | 11.075 | 9.140 | 8.779 | 9.681 | 9.140 | 9.140 | 3,457 | 9.0863 | 5.89% |
| 2022-12-01 | 0 | 10.52 | 10.52 | 11.20 | - | - | 0 | 0 | - | 8.631 | 8.631 | 9.189 | - | - | 0 | - | 0.19% |
| 2022-11-30 | 0 | 10.50 | 10.50 | 10.96 | - | - | 638 | 6,635 | 10.400 | 8.615 | 8.615 | 8.992 | - | - | 778 | 8.5322 | 0.00% |
| 2022-11-29 | 0 | 10.50 | 10.50 | 10.90 | 10.50 | 10.50 | 1,330 | 13,932 | 10.475 | 8.615 | 8.615 | 8.943 | 8.615 | 8.615 | 1,621 | 8.5941 | 0.00% |
| 2022-11-28 | 0 | 10.50 | 10.50 | 10.90 | 10.20 | 10.50 | 30,000 | 314,680 | 10.489 | 8.615 | 8.615 | 8.943 | 8.368 | 8.615 | 36,566 | 8.6058 | -1.87% |
| 2022-11-25 | 0 | 10.70 | 10.70 | 10.90 | 10.70 | 10.70 | 1,000 | 10,700 | 10.700 | 8.779 | 8.779 | 8.943 | 8.779 | 8.779 | 1,219 | 8.7786 | 0.00% |
| 2022-11-24 | 0 | 10.70 | 10.70 | 10.90 | 10.70 | 10.80 | 12,000 | 129,400 | 10.783 | 8.779 | 8.779 | 8.943 | 8.779 | 8.861 | 14,626 | 8.8470 | -2.73% |
| 2022-11-23 | 0 | 11.00 | 10.90 | 11.00 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 9.025 | 8.943 | 9.025 | 9.025 | 9.025 | 2,438 | 9.0247 | -4.84% |
| 2022-11-22 | 0 | 11.56 | 11.00 | 11.56 | - | - | 0 | 0 | - | 9.484 | 9.025 | 9.484 | - | - | 0 | - | -2.86% |
| 2022-11-21 | 0 | 11.90 | 11.20 | 11.90 | 11.90 | 12.00 | 4,100 | 49,000 | 11.951 | 9.763 | 9.189 | 9.763 | 9.763 | 9.845 | 4,997 | 9.8051 | 0.00% |
| 2022-11-18 | 0 | 11.90 | 11.04 | 12.00 | 10.98 | 11.90 | 4,429 | 51,360 | 11.596 | 9.763 | 9.058 | 9.845 | 9.008 | 9.763 | 5,398 | 9.5139 | 3.48% |
| 2022-11-17 | 0 | 11.50 | 11.00 | 11.50 | 10.90 | 12.22 | 11,000 | 130,020 | 11.820 | 9.435 | 9.025 | 9.435 | 8.943 | 10.03 | 13,408 | 9.6975 | 3.60% |
| 2022-11-16 | 0 | 11.10 | 10.90 | 11.10 | - | - | 0 | 0 | - | 9.107 | 8.943 | 9.107 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 11.10 | 10.98 | 11.18 | 10.98 | 11.10 | 2,421,242 | 26,625,097 | 10.996 | 9.107 | 9.008 | 9.172 | 9.008 | 9.107 | 2,951,191 | 9.0218 | 0.91% |
| 2022-11-14 | 0 | 11.00 | 11.00 | 11.02 | 10.98 | 11.14 | 3,153,000 | 34,724,940 | 11.013 | 9.025 | 9.025 | 9.041 | 9.008 | 9.140 | 3,843,112 | 9.0356 | 0.00% |
| 2022-11-11 | 0 | 11.00 | 10.98 | 11.04 | 10.80 | 11.04 | 2,937,669 | 32,303,765 | 10.996 | 9.025 | 9.008 | 9.058 | 8.861 | 9.058 | 3,580,650 | 9.0218 | 1.48% |
| 2022-11-10 | 0 | 10.84 | 10.80 | 10.84 | 10.70 | 10.84 | 1,557,330 | 16,758,097 | 10.761 | 8.893 | 8.861 | 8.893 | 8.779 | 8.893 | 1,898,190 | 8.8285 | -0.91% |
| 2022-11-09 | 0 | 10.94 | 10.84 | 11.60 | 10.82 | 11.48 | 1,820,550 | 19,929,570 | 10.947 | 8.975 | 8.893 | 9.517 | 8.877 | 9.419 | 2,219,022 | 8.9812 | -5.36% |
| 2022-11-08 | 0 | 11.56 | 10.50 | 11.30 | 11.00 | 11.98 | 33,440 | 369,788 | 11.058 | 9.484 | 8.615 | 9.271 | 9.025 | 9.829 | 40,759 | 9.0725 | -3.02% |
| 2022-11-07 | 0 | 11.92 | 11.10 | 11.92 | 11.20 | 12.00 | 29,990 | 355,171 | 11.843 | 9.780 | 9.107 | 9.780 | 9.189 | 9.845 | 36,554 | 9.7163 | 5.49% |
| 2022-11-04 | 0 | 11.30 | 10.80 | 11.30 | 10.68 | 11.30 | 109,000 | 1,167,660 | 10.712 | 9.271 | 8.861 | 9.271 | 8.762 | 9.271 | 132,857 | 8.7888 | 5.41% |
| 2022-11-03 | 0 | 10.72 | 10.72 | 11.00 | 10.30 | 10.70 | 202,495 | 2,091,738 | 10.330 | 8.795 | 8.795 | 9.025 | 8.450 | 8.779 | 246,816 | 8.4749 | 3.68% |
| 2022-11-02 | 0 | 10.34 | 10.32 | 10.50 | 10.30 | 10.36 | 253,000 | 2,615,000 | 10.336 | 8.483 | 8.467 | 8.615 | 8.450 | 8.500 | 308,375 | 8.4799 | 0.00% |
| 2022-11-01 | 0 | 10.34 | 10.34 | 10.70 | 10.28 | 10.34 | 833,000 | 8,567,540 | 10.285 | 8.483 | 8.483 | 8.779 | 8.434 | 8.483 | 1,015,323 | 8.4382 | 0.00% |
| 2022-10-31 | 0 | 10.34 | 10.20 | 10.34 | 10.20 | 10.36 | 1,203,440 | 12,316,475 | 10.234 | 8.483 | 8.368 | 8.483 | 8.368 | 8.500 | 1,466,843 | 8.3966 | 0.58% |
| 2022-10-28 | 0 | 10.28 | 10.28 | 10.36 | 10.26 | 10.38 | 906,275 | 9,319,434 | 10.283 | 8.434 | 8.434 | 8.500 | 8.418 | 8.516 | 1,104,636 | 8.4367 | -1.15% |
| 2022-10-27 | 0 | 10.40 | 10.36 | 10.42 | 10.24 | 10.40 | 459,000 | 4,741,840 | 10.331 | 8.532 | 8.500 | 8.549 | 8.401 | 8.532 | 559,463 | 8.4757 | 0.00% |
| 2022-10-26 | 0 | 10.40 | 10.30 | 10.80 | 10.30 | 10.40 | 13,720 | 142,022 | 10.351 | 8.532 | 8.450 | 8.861 | 8.450 | 8.532 | 16,723 | 8.4926 | 0.19% |
| 2022-10-25 | 0 | 10.38 | 10.20 | 10.40 | 10.12 | 10.38 | 6,759 | 68,637 | 10.155 | 8.516 | 8.368 | 8.532 | 8.303 | 8.516 | 8,238 | 8.3314 | 1.76% |
| 2022-10-24 | 0 | 10.20 | 10.20 | 10.40 | 10.20 | 10.20 | 8,000 | 81,600 | 10.200 | 8.368 | 8.368 | 8.532 | 8.368 | 8.368 | 9,751 | 8.3684 | 0.00% |
| 2022-10-21 | 0 | 10.20 | 10.20 | 10.40 | 10.18 | 10.36 | 647,500 | 6,609,670 | 10.208 | 8.368 | 8.368 | 8.532 | 8.352 | 8.500 | 789,221 | 8.3749 | -0.58% |
| 2022-10-20 | 0 | 10.26 | 10.24 | 10.42 | 10.26 | 10.50 | 1,166,000 | 11,971,100 | 10.267 | 8.418 | 8.401 | 8.549 | 8.418 | 8.615 | 1,421,208 | 8.4232 | -1.16% |
| 2022-10-19 | 0 | 10.38 | 10.38 | 10.58 | 10.30 | 11.00 | 953,903 | 9,909,030 | 10.388 | 8.516 | 8.516 | 8.680 | 8.450 | 9.025 | 1,162,688 | 8.5225 | -4.77% |
| 2022-10-18 | 0 | 10.90 | 10.50 | 10.96 | 10.28 | 11.00 | 361,131 | 3,723,636 | 10.311 | 8.943 | 8.615 | 8.992 | 8.434 | 9.025 | 440,173 | 8.4595 | 6.45% |
| 2022-10-17 | 0 | 10.24 | 10.24 | 10.40 | 10.20 | 11.00 | 871,430 | 8,943,886 | 10.263 | 8.401 | 8.401 | 8.532 | 8.368 | 9.025 | 1,062,164 | 8.4204 | -0.97% |
| 2022-10-14 | 0 | 10.34 | 10.34 | 11.24 | 10.18 | 10.50 | 17,839 | 183,993 | 10.314 | 8.483 | 8.483 | 9.222 | 8.352 | 8.615 | 21,744 | 8.4620 | 2.38% |
| 2022-10-13 | 0 | 10.10 | 10.10 | 10.14 | - | - | 550 | 5,500 | 10.000 | 8.286 | 8.286 | 8.319 | - | - | 670 | 8.2043 | 0.00% |
| 2022-10-12 | 0 | 10.10 | 10.10 | 10.18 | 10.10 | 10.10 | 8,050 | 81,298 | 10.099 | 8.286 | 8.286 | 8.352 | 8.286 | 8.286 | 9,812 | 8.2856 | 0.00% |
| 2022-10-11 | 0 | 10.10 | 10.10 | 10.18 | 10.10 | 10.10 | 5,232 | 52,820 | 10.096 | 8.286 | 8.286 | 8.352 | 8.286 | 8.286 | 6,377 | 8.2827 | 0.00% |
| 2022-10-10 | 0 | 10.10 | 10.10 | 10.38 | 10.10 | 10.10 | 8,650 | 87,300 | 10.092 | 8.286 | 8.286 | 8.516 | 8.286 | 8.286 | 10,543 | 8.2802 | 0.00% |
| 2022-10-07 | 0 | 10.10 | 10.10 | 10.18 | 10.10 | 10.10 | 1,100 | 11,100 | 10.091 | 8.286 | 8.286 | 8.352 | 8.286 | 8.286 | 1,341 | 8.2789 | 0.00% |
| 2022-10-06 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.10 | 1,970 | 19,819 | 10.060 | 8.286 | 8.286 | 8.368 | 8.286 | 8.286 | 2,401 | 8.2538 | -0.20% |
| 2022-10-05 | 0 | 10.12 | 10.10 | 10.36 | 10.10 | 10.38 | 9,000 | 91,200 | 10.133 | 8.303 | 8.286 | 8.500 | 8.286 | 8.516 | 10,970 | 8.3137 | 0.20% |
| 2022-10-03 | 0 | 10.10 | 10.10 | 10.38 | - | - | 0 | 0 | - | 8.286 | 8.286 | 8.516 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 10.10 | 10.10 | 10.38 | 10.10 | 10.10 | 6,000 | 60,600 | 10.100 | 8.286 | 8.286 | 8.516 | 8.286 | 8.286 | 7,313 | 8.2863 | 0.00% |
| 2022-09-29 | 0 | 10.10 | 10.10 | 10.38 | 10.10 | 10.10 | 3,165 | 31,940 | 10.092 | 8.286 | 8.286 | 8.516 | 8.286 | 8.286 | 3,858 | 8.2795 | 0.00% |
| 2022-09-28 | 0 | 10.10 | 10.10 | 10.18 | 10.10 | 10.10 | 4,912 | 49,538 | 10.085 | 8.286 | 8.286 | 8.352 | 8.286 | 8.286 | 5,987 | 8.2741 | -0.20% |
| 2022-09-27 | 0 | 10.12 | 10.12 | 10.20 | - | - | 0 | 0 | - | 8.303 | 8.303 | 8.368 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 10.12 | 10.10 | 10.38 | 10.12 | 10.20 | 13,000 | 132,360 | 10.182 | 8.303 | 8.286 | 8.516 | 8.303 | 8.368 | 15,845 | 8.3532 | -1.75% |
| 2022-09-23 | 0 | 10.30 | 10.22 | 10.30 | 10.30 | 10.30 | 10,000 | 103,000 | 10.300 | 8.450 | 8.385 | 8.450 | 8.450 | 8.450 | 12,189 | 8.4504 | -0.96% |
| 2022-09-22 | 0 | 10.40 | 10.32 | 10.40 | - | - | 330 | 3,377 | 10.233 | 8.532 | 8.467 | 8.532 | - | - | 402 | 8.3957 | 0.00% |
| 2022-09-21 | 0 | 10.40 | 10.32 | 10.48 | 10.40 | 10.40 | 10,000 | 104,000 | 10.400 | 8.532 | 8.467 | 8.598 | 8.532 | 8.532 | 12,189 | 8.5325 | 0.00% |
| 2022-09-20 | 0 | 10.40 | 10.40 | 10.48 | 10.40 | 10.40 | 5,550 | 57,643 | 10.386 | 8.532 | 8.532 | 8.598 | 8.532 | 8.532 | 6,765 | 8.5211 | 0.00% |
| 2022-09-19 | 0 | 10.40 | 10.40 | 10.68 | 10.40 | 10.40 | 1,440 | 14,940 | 10.375 | 8.532 | 8.532 | 8.762 | 8.532 | 8.532 | 1,755 | 8.5119 | -0.19% |
| 2022-09-16 | 0 | 10.42 | 10.40 | 10.88 | 10.42 | 10.42 | 1,836 | 19,047 | 10.374 | 8.549 | 8.532 | 8.926 | 8.549 | 8.549 | 2,238 | 8.5113 | -0.76% |
| 2022-09-15 | 0 | 10.50 | 10.42 | 10.88 | - | - | 0 | 0 | - | 8.615 | 8.549 | 8.926 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 10.50 | 10.42 | 10.88 | 10.20 | 10.92 | 15,000 | 158,140 | 10.543 | 8.615 | 8.549 | 8.926 | 8.368 | 8.959 | 18,283 | 8.6495 | 0.00% |
| 2022-09-13 | 0 | 10.50 | 10.50 | 10.92 | 10.40 | 10.50 | 16,141 | 169,286 | 10.488 | 8.615 | 8.615 | 8.959 | 8.532 | 8.615 | 19,674 | 8.6046 | -0.19% |
| 2022-09-09 | 0 | 10.52 | 10.52 | 11.06 | 10.50 | 10.50 | 5,000 | 52,500 | 10.500 | 8.631 | 8.631 | 9.074 | 8.615 | 8.615 | 6,094 | 8.6145 | 0.00% |
| 2022-09-08 | 0 | 10.52 | 10.50 | 10.56 | 10.52 | 10.62 | 12,000 | 127,140 | 10.595 | 8.631 | 8.615 | 8.664 | 8.631 | 8.713 | 14,626 | 8.6924 | -1.31% |
| 2022-09-07 | 0 | 10.66 | 10.66 | 10.98 | 10.66 | 10.66 | 1,100 | 11,710 | 10.645 | 8.746 | 8.746 | 9.008 | 8.746 | 8.746 | 1,341 | 8.7338 | -1.66% |
| 2022-09-06 | 0 | 10.84 | 10.72 | 10.84 | - | - | 220 | 2,332 | 10.600 | 8.893 | 8.795 | 8.893 | - | - | 268 | 8.6965 | 0.00% |
| 2022-09-05 | 0 | 10.84 | 10.62 | 11.00 | - | - | 110 | 1,157 | 10.518 | 8.893 | 8.713 | 9.025 | - | - | 134 | 8.6294 | 0.00% |
| 2022-09-02 | 0 | 10.90 | 10.90 | 11.00 | 10.60 | 10.90 | 7,275 | 77,387 | 10.637 | 8.893 | 8.893 | 8.975 | 8.649 | 8.893 | 8,916 | 8.6792 | 2.83% |
| 2022-09-01 | 0 | 10.60 | 10.60 | 10.90 | 10.60 | 10.60 | 1,385 | 14,619 | 10.555 | 8.649 | 8.649 | 8.893 | 8.649 | 8.649 | 1,697 | 8.6122 | 0.00% |
| 2022-08-31 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.60 | 1,000 | 10,600 | 10.600 | 8.649 | 8.649 | 8.730 | 8.649 | 8.649 | 1,226 | 8.6487 | 0.00% |
| 2022-08-30 | 0 | 10.60 | 10.60 | 10.88 | - | - | 0 | 0 | - | 8.649 | 8.649 | 8.877 | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 10.60 | 10.52 | 10.70 | 10.60 | 10.70 | 20,000 | 213,000 | 10.650 | 8.649 | 8.583 | 8.730 | 8.649 | 8.730 | 24,512 | 8.6895 | -0.93% |
| 2022-08-26 | 0 | 10.70 | 10.70 | 10.88 | 10.70 | 10.70 | 3,843 | 41,023 | 10.675 | 8.730 | 8.730 | 8.877 | 8.730 | 8.730 | 4,710 | 8.7097 | 0.00% |
| 2022-08-25 | 0 | 10.70 | 10.70 | 10.88 | 10.60 | 10.70 | 18,000 | 192,500 | 10.694 | 8.730 | 8.730 | 8.877 | 8.649 | 8.730 | 22,061 | 8.7257 | 0.00% |
| 2022-08-24 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 10.70 | 1,440 | 15,337 | 10.651 | 8.730 | 8.730 | 8.812 | 8.730 | 8.730 | 1,765 | 8.6900 | 0.00% |
| 2022-08-23 | 0 | 10.70 | 10.70 | 10.88 | - | - | 0 | 0 | - | 8.730 | 8.730 | 8.877 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 10.70 | 10.70 | 10.74 | 10.70 | 10.70 | 5,000 | 53,500 | 10.700 | 8.730 | 8.730 | 8.763 | 8.730 | 8.730 | 6,128 | 8.7303 | -0.93% |
| 2022-08-19 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.82 | 7,440 | 80,416 | 10.809 | 8.812 | 8.812 | 8.893 | 8.812 | 8.828 | 9,119 | 8.8189 | -0.18% |
| 2022-08-18 | 0 | 10.82 | 10.82 | 10.90 | 10.80 | 10.82 | 6,550 | 70,690 | 10.792 | 8.828 | 8.828 | 8.893 | 8.812 | 8.828 | 8,028 | 8.8056 | 0.00% |
| 2022-08-17 | 0 | 10.82 | 10.82 | 10.90 | 10.82 | 10.82 | 1,880 | 20,253 | 10.773 | 8.828 | 8.828 | 8.893 | 8.828 | 8.828 | 2,304 | 8.7897 | -1.64% |
| 2022-08-16 | 0 | 11.00 | 10.82 | 11.00 | - | - | 220 | 2,358 | 10.718 | 8.975 | 8.828 | 8.975 | - | - | 270 | 8.7451 | 0.00% |
| 2022-08-15 | 0 | 11.00 | 10.82 | 11.00 | - | - | 660 | 7,062 | 10.700 | 8.975 | 8.828 | 8.975 | - | - | 809 | 8.7303 | 0.00% |
| 2022-08-12 | 0 | 11.00 | 10.90 | 11.00 | - | - | 220 | 2,376 | 10.800 | 8.975 | 8.893 | 8.975 | - | - | 270 | 8.8119 | 0.00% |
| 2022-08-11 | 0 | 11.00 | 10.80 | 11.00 | 10.74 | 11.00 | 35,270 | 383,815 | 10.882 | 8.975 | 8.812 | 8.975 | 8.763 | 8.975 | 43,228 | 8.8789 | 0.00% |
| 2022-08-10 | 0 | 11.00 | 10.76 | 11.00 | 10.80 | 11.24 | 11,000 | 119,240 | 10.840 | 8.975 | 8.779 | 8.975 | 8.812 | 9.171 | 13,482 | 8.8445 | 1.66% |
| 2022-08-09 | 0 | 10.82 | 10.80 | 11.22 | 10.82 | 10.82 | 1,000 | 10,820 | 10.820 | 8.828 | 8.812 | 9.155 | 8.828 | 8.828 | 1,226 | 8.8282 | 0.00% |
| 2022-08-08 | 0 | 10.82 | 10.80 | 11.00 | - | - | 0 | 0 | - | 8.828 | 8.812 | 8.975 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 10.82 | 10.82 | 10.90 | - | - | 110 | 1,172 | 10.655 | 8.828 | 8.828 | 8.893 | - | - | 135 | 8.6932 | 0.19% |
| 2022-08-04 | 0 | 10.80 | 10.80 | 11.10 | 10.80 | 10.80 | 3,000 | 32,400 | 10.800 | 8.812 | 8.812 | 9.057 | 8.812 | 8.812 | 3,677 | 8.8119 | -2.70% |
| 2022-08-03 | 0 | 11.10 | 10.80 | 11.10 | - | - | 0 | 0 | - | 9.057 | 8.812 | 9.057 | - | - | 0 | - | -0.89% |
| 2022-08-02 | 0 | 11.20 | 10.82 | 11.20 | 10.80 | 11.20 | 7,200 | 78,584 | 10.914 | 9.138 | 8.828 | 9.138 | 8.812 | 9.138 | 8,824 | 8.9052 | 3.70% |
| 2022-08-01 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.90 | 17,990 | 195,232 | 10.852 | 8.812 | 8.812 | 8.893 | 8.812 | 8.893 | 22,049 | 8.8545 | -0.92% |
| 2022-07-29 | 0 | 10.90 | 10.90 | 11.30 | 10.90 | 10.92 | 10,000 | 109,400 | 10.940 | 8.893 | 8.893 | 9.220 | 8.893 | 8.910 | 12,256 | 8.9261 | -0.18% |
| 2022-07-28 | 0 | 10.92 | 10.90 | 11.22 | 10.92 | 10.92 | 37,000 | 404,040 | 10.920 | 8.910 | 8.893 | 9.155 | 8.910 | 8.910 | 45,348 | 8.9098 | 0.00% |
| 2022-07-27 | 0 | 10.92 | 10.92 | 11.20 | 10.92 | 10.92 | 7,000 | 76,440 | 10.920 | 8.910 | 8.910 | 9.138 | 8.910 | 8.910 | 8,579 | 8.9098 | -0.73% |
| 2022-07-26 | 0 | 11.00 | 10.92 | 11.20 | 11.00 | 11.00 | 10,000 | 110,000 | 11.000 | 8.975 | 8.910 | 9.138 | 8.975 | 8.975 | 12,256 | 8.9750 | 0.00% |
| 2022-07-25 | 0 | 11.00 | 10.92 | 11.20 | 10.92 | 11.00 | 7,500 | 82,180 | 10.957 | 8.975 | 8.910 | 9.138 | 8.910 | 8.975 | 9,192 | 8.9402 | 0.73% |
| 2022-07-22 | 0 | 10.92 | 10.92 | 11.00 | - | - | 0 | 0 | - | 8.910 | 8.910 | 8.975 | - | - | 0 | - | 0.18% |
| 2022-07-21 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 22,008 | 239,746 | 10.894 | 8.893 | 8.893 | 8.975 | 8.893 | 8.893 | 26,973 | 8.8882 | 0.00% |
| 2022-07-20 | 0 | 10.90 | 10.90 | 11.24 | 10.90 | 10.92 | 68,931 | 752,449 | 10.916 | 8.893 | 8.893 | 9.171 | 8.893 | 8.910 | 84,483 | 8.9065 | -3.20% |
| 2022-07-19 | 0 | 11.26 | 10.92 | 11.26 | 10.92 | 11.26 | 11,550 | 128,551 | 11.130 | 9.187 | 8.910 | 9.187 | 8.910 | 9.187 | 14,156 | 9.0811 | 2.93% |
| 2022-07-18 | 0 | 10.94 | 10.94 | 11.18 | 10.94 | 10.94 | 1,330 | 14,517 | 10.915 | 8.926 | 8.926 | 9.122 | 8.926 | 8.926 | 1,630 | 8.9057 | 0.00% |
| 2022-07-15 | 0 | 10.94 | 10.94 | 11.30 | - | - | 0 | 0 | - | 8.926 | 8.926 | 9.220 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 10.94 | 10.94 | 11.10 | - | - | 0 | 0 | - | 8.926 | 8.926 | 9.057 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 10.94 | 10.94 | 11.10 | - | - | 0 | 0 | - | 8.926 | 8.926 | 9.057 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 10.94 | 10.94 | 11.08 | 10.94 | 10.94 | 2,000 | 21,880 | 10.940 | 8.926 | 8.926 | 9.040 | 8.926 | 8.926 | 2,451 | 8.9261 | 0.00% |
| 2022-07-11 | 0 | 10.94 | 10.94 | 11.52 | 10.94 | 10.94 | 1,330 | 14,521 | 10.918 | 8.926 | 8.926 | 9.399 | 8.926 | 8.926 | 1,630 | 8.9082 | -0.36% |
| 2022-07-08 | 0 | 10.98 | 10.98 | 11.20 | - | - | 220 | 2,389 | 10.859 | 8.959 | 8.959 | 9.138 | - | - | 270 | 8.8601 | 0.18% |
| 2022-07-07 | 0 | 10.96 | 10.96 | 11.30 | - | - | 0 | 0 | - | 8.942 | 8.942 | 9.220 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 10.96 | 10.96 | 10.98 | - | - | 0 | 0 | - | 8.942 | 8.942 | 8.959 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 10.96 | 10.96 | 11.00 | 10.96 | 10.96 | 1,770 | 19,322 | 10.916 | 8.942 | 8.942 | 8.975 | 8.942 | 8.942 | 2,169 | 8.9068 | 0.00% |
| 2022-07-04 | 0 | 10.96 | 10.96 | 11.08 | 10.96 | 10.96 | 2,000 | 21,920 | 10.960 | 8.942 | 8.942 | 9.040 | 8.942 | 8.942 | 2,451 | 8.9424 | -1.08% |
| 2022-06-30 | 0 | 11.08 | 10.96 | 11.10 | 10.94 | 11.30 | 163,000 | 1,789,320 | 10.977 | 9.040 | 8.942 | 9.057 | 8.926 | 9.220 | 199,776 | 8.9566 | 0.73% |
| 2022-06-29 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.00 | 4,215 | 46,268 | 10.977 | 8.975 | 8.975 | 9.057 | 8.975 | 8.975 | 5,166 | 8.9563 | 0.55% |
| 2022-06-28 | 0 | 10.94 | 10.92 | 11.00 | 10.94 | 10.94 | 3,000 | 32,820 | 10.940 | 8.926 | 8.910 | 8.975 | 8.926 | 8.926 | 3,677 | 8.9261 | -1.62% |
| 2022-06-27 | 0 | 11.12 | 10.94 | 11.16 | - | - | 0 | 0 | - | 9.073 | 8.926 | 9.106 | - | - | 0 | - | 0.00% |
| 2022-06-24 | 0 | 11.12 | 10.94 | 11.16 | - | - | 0 | 0 | - | 9.073 | 8.926 | 9.106 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 11.12 | 10.90 | 11.18 | - | - | 0 | 0 | - | 9.073 | 8.893 | 9.122 | - | - | 0 | - | -0.00% |
| 2022-06-22 | 0 | 11.18 | 10.92 | 11.58 | - | - | 0 | 0 | - | 9.073 | 8.862 | 9.398 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 11.18 | 10.92 | 11.18 | 11.00 | 11.18 | 3,000 | 33,360 | 11.120 | 9.073 | 8.862 | 9.073 | 8.927 | 9.073 | 3,697 | 9.0243 | 2.38% |
| 2022-06-20 | 0 | 10.92 | 10.92 | 11.00 | 10.90 | 10.92 | 12,550 | 136,971 | 10.914 | 8.862 | 8.862 | 8.927 | 8.846 | 8.862 | 15,465 | 8.8571 | -0.73% |
| 2022-06-17 | 0 | 11.00 | 11.00 | 11.06 | 11.00 | 11.00 | 3,000 | 33,000 | 11.000 | 8.927 | 8.927 | 8.976 | 8.927 | 8.927 | 3,697 | 8.9269 | 0.00% |
| 2022-06-16 | 0 | 11.00 | 11.00 | 11.30 | 11.00 | 11.02 | 8,500 | 93,520 | 11.002 | 8.927 | 8.927 | 9.170 | 8.927 | 8.943 | 10,474 | 8.9288 | -3.00% |
| 2022-06-15 | 0 | 11.34 | 11.02 | 11.34 | 10.92 | 11.38 | 4,261 | 47,331 | 11.108 | 9.203 | 8.943 | 9.203 | 8.862 | 9.235 | 5,251 | 9.0145 | 3.09% |
| 2022-06-14 | 0 | 11.00 | 10.82 | 11.52 | 10.80 | 11.00 | 37,165 | 407,368 | 10.961 | 8.927 | 8.781 | 9.349 | 8.765 | 8.927 | 45,796 | 8.8953 | 1.85% |
| 2022-06-13 | 0 | 10.80 | 10.80 | 10.90 | 10.70 | 10.80 | 15,000 | 161,500 | 10.767 | 8.765 | 8.765 | 8.846 | 8.683 | 8.765 | 18,484 | 8.7375 | -0.92% |
| 2022-06-10 | 0 | 10.90 | 10.80 | 10.96 | 10.90 | 10.90 | 10,550 | 114,940 | 10.895 | 8.846 | 8.765 | 8.894 | 8.846 | 8.846 | 13,000 | 8.8415 | 0.93% |
| 2022-06-09 | 0 | 10.80 | 10.80 | 11.18 | 10.80 | 10.90 | 11,094 | 120,805 | 10.889 | 8.765 | 8.765 | 9.073 | 8.765 | 8.846 | 13,670 | 8.8370 | -3.57% |
| 2022-06-08 | 0 | 11.20 | 10.92 | 11.20 | - | - | 0 | 0 | - | 9.089 | 8.862 | 9.089 | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 11.20 | 10.90 | 11.20 | - | - | 0 | 0 | - | 9.089 | 8.846 | 9.089 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 11.20 | 10.92 | 11.20 | 11.00 | 11.20 | 62,000 | 682,400 | 11.006 | 9.089 | 8.862 | 9.089 | 8.927 | 9.089 | 76,399 | 8.9321 | 2.75% |
| 2022-06-02 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 4,883 | 53,136 | 10.882 | 8.846 | 8.846 | 8.927 | 8.846 | 8.846 | 6,017 | 8.8310 | 0.00% |
| 2022-06-01 | 0 | 10.90 | 10.90 | 11.10 | 10.90 | 10.92 | 4,354 | 47,238 | 10.849 | 8.846 | 8.846 | 9.008 | 8.846 | 8.862 | 5,365 | 8.8046 | 0.00% |
| 2022-05-31 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 11.00 | 10,000 | 109,200 | 10.920 | 8.846 | 8.846 | 8.927 | 8.846 | 8.927 | 12,322 | 8.8620 | 0.00% |
| 2022-05-30 | 0 | 10.90 | 10.90 | 11.10 | 10.80 | 11.00 | 25,760 | 282,118 | 10.952 | 8.846 | 8.846 | 9.008 | 8.765 | 8.927 | 31,742 | 8.8877 | -0.91% |
| 2022-05-27 | 0 | 11.00 | 10.80 | 11.00 | - | - | 0 | 0 | - | 8.927 | 8.765 | 8.927 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 11.00 | 10.80 | 11.00 | 10.80 | 11.00 | 9,922 | 107,410 | 10.825 | 8.927 | 8.765 | 8.927 | 8.765 | 8.927 | 12,226 | 8.7852 | 1.85% |
| 2022-05-25 | 0 | 10.80 | 10.80 | 11.12 | 10.80 | 10.80 | 2,650 | 28,568 | 10.780 | 8.765 | 8.765 | 9.024 | 8.765 | 8.765 | 3,265 | 8.7486 | -0.18% |
| 2022-05-24 | 0 | 10.82 | 10.80 | 11.00 | - | - | 0 | 0 | - | 8.781 | 8.765 | 8.927 | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 10.82 | 10.82 | 11.10 | - | - | 0 | 0 | - | 8.781 | 8.781 | 9.008 | - | - | 0 | - | 0.56% |
| 2022-05-20 | 0 | 11.00 | 10.90 | 11.10 | 11.00 | 11.10 | 3,000 | 33,100 | 11.033 | 8.732 | 8.653 | 8.811 | 8.732 | 8.811 | 3,779 | 8.7586 | 0.00% |
| 2022-05-19 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 11,440 | 125,252 | 10.949 | 8.732 | 8.653 | 8.811 | 8.653 | 8.732 | 14,411 | 8.6913 | -0.90% |
| 2022-05-18 | 0 | 11.10 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.811 | 8.653 | 8.811 | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 11.10 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.811 | 8.653 | 8.811 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 11.10 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.811 | 8.653 | 8.811 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 11.10 | 11.00 | 11.30 | - | - | 55 | 597 | 10.855 | 8.811 | 8.732 | 8.970 | - | - | 69 | 8.6166 | 0.00% |
| 2022-05-12 | 0 | 11.10 | 10.82 | 11.10 | 10.90 | 11.10 | 12,601 | 137,554 | 10.916 | 8.811 | 8.589 | 8.811 | 8.653 | 8.811 | 15,874 | 8.6655 | 0.91% |
| 2022-05-11 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 9,000 | 98,600 | 10.956 | 8.732 | 8.653 | 8.811 | 8.653 | 8.732 | 11,337 | 8.6968 | 0.92% |
| 2022-05-10 | 0 | 10.90 | 10.90 | 11.10 | 10.70 | 10.90 | 27,970 | 304,517 | 10.887 | 8.653 | 8.653 | 8.811 | 8.494 | 8.653 | 35,234 | 8.6426 | -0.91% |
| 2022-05-06 | 0 | 11.00 | 10.92 | 11.16 | - | - | 0 | 0 | - | 8.732 | 8.669 | 8.859 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 11.00 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.732 | 8.653 | 8.811 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 11.00 | 10.92 | 11.10 | - | - | 0 | 0 | - | 8.732 | 8.669 | 8.811 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 14,000 | 153,200 | 10.943 | 8.732 | 8.653 | 8.811 | 8.653 | 8.732 | 17,636 | 8.6867 | 0.00% |
| 2022-04-29 | 0 | 11.00 | 11.00 | 11.10 | 10.90 | 11.00 | 4,825 | 52,710 | 10.924 | 8.732 | 8.732 | 8.811 | 8.653 | 8.732 | 6,078 | 8.6721 | 0.92% |
| 2022-04-28 | 0 | 10.90 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.653 | 8.653 | 8.811 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 10.90 | 10.90 | 11.38 | 10.90 | 10.90 | 1,000 | 10,900 | 10.900 | 8.653 | 8.653 | 9.034 | 8.653 | 8.653 | 1,260 | 8.6527 | 0.00% |
| 2022-04-26 | 0 | 10.90 | 10.90 | 11.08 | 10.90 | 10.90 | 15,000 | 163,500 | 10.900 | 8.653 | 8.653 | 8.796 | 8.653 | 8.653 | 18,896 | 8.6527 | 0.00% |
| 2022-04-25 | 0 | 10.90 | 10.90 | 11.28 | 10.90 | 10.90 | 6,000 | 65,400 | 10.900 | 8.653 | 8.653 | 8.954 | 8.653 | 8.653 | 7,558 | 8.6527 | -0.18% |
| 2022-04-22 | 0 | 10.92 | 10.92 | 11.18 | - | - | 0 | 0 | - | 8.669 | 8.669 | 8.875 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 10.92 | 10.92 | 11.28 | - | - | 0 | 0 | - | 8.669 | 8.669 | 8.954 | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 10.92 | 10.92 | 11.30 | 10.92 | 10.92 | 1,100 | 12,002 | 10.911 | 8.669 | 8.669 | 8.970 | 8.669 | 8.669 | 1,386 | 8.6614 | 0.00% |
| 2022-04-19 | 0 | 10.92 | 10.92 | 11.38 | - | - | 0 | 0 | - | 8.669 | 8.669 | 9.034 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 10.92 | 10.92 | 11.36 | 10.92 | 10.92 | 1,550 | 16,882 | 10.892 | 8.669 | 8.669 | 9.018 | 8.669 | 8.669 | 1,953 | 8.6461 | 0.00% |
| 2022-04-13 | 0 | 10.92 | 10.90 | 11.32 | - | - | 0 | 0 | - | 8.669 | 8.653 | 8.986 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 10.92 | 10.92 | 11.30 | - | - | 0 | 0 | - | 8.669 | 8.669 | 8.970 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 10.92 | 10.92 | 11.38 | - | - | 0 | 0 | - | 8.669 | 8.669 | 9.034 | - | - | 0 | - | 0.37% |
| 2022-04-08 | 0 | 10.88 | 10.82 | 11.36 | 10.80 | 10.92 | 53,000 | 575,280 | 10.854 | 8.637 | 8.589 | 9.018 | 8.573 | 8.669 | 66,765 | 8.6165 | -0.73% |
| 2022-04-07 | 0 | 10.96 | 10.92 | 11.36 | - | - | 0 | 0 | - | 8.700 | 8.669 | 9.018 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 10.96 | 10.90 | 11.00 | - | - | 0 | 0 | - | 8.700 | 8.653 | 8.732 | - | - | 0 | - | -0.36% |
| 2022-04-04 | 0 | 11.00 | 11.00 | 11.40 | 10.92 | 11.00 | 6,006 | 65,904 | 10.973 | 8.732 | 8.732 | 9.050 | 8.669 | 8.732 | 7,566 | 8.7107 | 0.73% |
| 2022-04-01 | 0 | 10.92 | 10.90 | 11.00 | - | - | 0 | 0 | - | 8.669 | 8.653 | 8.732 | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 10.92 | 10.90 | 11.00 | - | - | 0 | 0 | - | 8.669 | 8.653 | 8.732 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 10.92 | 10.92 | 11.00 | - | - | 0 | 0 | - | 8.669 | 8.669 | 8.732 | - | - | 0 | - | 0.18% |
| 2022-03-29 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.92 | 16,008 | 174,546 | 10.904 | 8.653 | 8.653 | 8.732 | 8.653 | 8.669 | 20,166 | 8.6556 | -0.55% |
| 2022-03-28 | 0 | 10.96 | 10.90 | 11.02 | - | - | 322 | 3,477 | 10.798 | 8.700 | 8.653 | 8.748 | - | - | 406 | 8.5719 | -0.54% |
| 2022-03-25 | 0 | 11.02 | 10.90 | 11.20 | - | - | 0 | 0 | - | 8.748 | 8.653 | 8.891 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 11.02 | 11.02 | 11.20 | 11.02 | 11.02 | 1,000 | 11,020 | 11.020 | 8.748 | 8.748 | 8.891 | 8.748 | 8.748 | 1,260 | 8.7480 | 0.18% |
| 2022-03-23 | 0 | 11.00 | 10.92 | 11.10 | 10.90 | 11.00 | 77,000 | 846,240 | 10.990 | 8.732 | 8.669 | 8.811 | 8.653 | 8.732 | 96,998 | 8.7243 | 0.00% |
| 2022-03-22 | 0 | 11.00 | 11.00 | 11.20 | 10.90 | 11.00 | 25,000 | 274,000 | 10.960 | 8.732 | 8.732 | 8.891 | 8.653 | 8.732 | 31,493 | 8.7004 | 0.00% |
| 2022-03-21 | 0 | 11.00 | 10.90 | 11.20 | 10.90 | 11.00 | 39,433 | 432,770 | 10.975 | 8.732 | 8.653 | 8.891 | 8.653 | 8.732 | 49,675 | 8.7121 | 0.00% |
| 2022-03-18 | 0 | 11.00 | 11.00 | 11.20 | 10.90 | 11.00 | 4,000 | 43,900 | 10.975 | 8.732 | 8.732 | 8.891 | 8.653 | 8.732 | 5,039 | 8.7123 | 0.00% |
| 2022-03-17 | 0 | 11.00 | 10.90 | 11.18 | 10.90 | 11.00 | 31,000 | 340,400 | 10.981 | 8.732 | 8.653 | 8.875 | 8.653 | 8.732 | 39,051 | 8.7167 | 0.00% |
| 2022-03-16 | 0 | 11.00 | 10.90 | 11.02 | 10.70 | 11.00 | 9,000 | 97,820 | 10.869 | 8.732 | 8.653 | 8.748 | 8.494 | 8.732 | 11,337 | 8.6280 | 2.61% |
| 2022-03-15 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.72 | 1,000 | 10,720 | 10.720 | 8.510 | 8.510 | 8.732 | 8.510 | 8.510 | 1,260 | 8.5098 | -1.65% |
| 2022-03-14 | 0 | 10.90 | 10.70 | 10.98 | 10.60 | 10.90 | 45,820 | 493,491 | 10.770 | 8.653 | 8.494 | 8.716 | 8.415 | 8.653 | 57,720 | 8.5497 | 0.00% |
| 2022-03-11 | 0 | 10.90 | 10.82 | 11.10 | 10.90 | 10.90 | 10,022 | 109,227 | 10.899 | 8.653 | 8.589 | 8.811 | 8.653 | 8.653 | 12,625 | 8.6517 | 0.00% |
| 2022-03-10 | 0 | 10.90 | 10.90 | 11.20 | - | - | 0 | 0 | - | 8.653 | 8.653 | 8.891 | - | - | 0 | - | 0.93% |
| 2022-03-09 | 0 | 10.80 | 10.80 | 11.40 | - | - | 0 | 0 | - | 8.573 | 8.573 | 9.050 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 10.80 | 10.80 | 11.10 | - | - | 0 | 0 | - | 8.573 | 8.573 | 8.811 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 10.80 | 10.80 | 11.40 | 10.80 | 10.90 | 22,000 | 239,700 | 10.895 | 8.573 | 8.573 | 9.050 | 8.573 | 8.653 | 27,714 | 8.6491 | -1.46% |
| 2022-03-04 | 0 | 10.96 | 10.90 | 11.00 | - | - | 50 | 554 | 11.080 | 8.700 | 8.653 | 8.732 | - | - | 63 | 8.7956 | -0.36% |
| 2022-03-03 | 0 | 11.00 | 10.90 | 11.40 | 10.90 | 11.00 | 23,000 | 252,740 | 10.989 | 8.732 | 8.653 | 9.050 | 8.653 | 8.732 | 28,974 | 8.7231 | 0.92% |
| 2022-03-02 | 0 | 10.90 | 10.90 | 11.40 | 10.90 | 10.90 | 5,559 | 60,517 | 10.886 | 8.653 | 8.653 | 9.050 | 8.653 | 8.653 | 7,003 | 8.6419 | -0.91% |
| 2022-03-01 | 0 | 11.00 | 11.00 | 11.40 | 10.90 | 11.00 | 18,631 | 204,023 | 10.951 | 8.732 | 8.732 | 9.050 | 8.653 | 8.732 | 23,470 | 8.6930 | 0.00% |
| 2022-02-28 | 0 | 11.00 | 11.00 | 11.40 | 10.90 | 11.00 | 22,000 | 241,900 | 10.995 | 8.732 | 8.732 | 9.050 | 8.653 | 8.732 | 27,714 | 8.7285 | 0.00% |
| 2022-02-25 | 0 | 11.00 | 11.00 | 11.40 | 10.90 | 10.90 | 2,550 | 27,740 | 10.878 | 8.732 | 8.732 | 9.050 | 8.653 | 8.653 | 3,212 | 8.6356 | 0.92% |
| 2022-02-24 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 1,000 | 10,900 | 10.900 | 8.653 | 8.653 | 8.732 | 8.653 | 8.653 | 1,260 | 8.6527 | -0.91% |
| 2022-02-23 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 52,265 | 573,656 | 10.976 | 8.732 | 8.653 | 8.811 | 8.653 | 8.732 | 65,839 | 8.7130 | 0.00% |
| 2022-02-22 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 90,110 | 990,392 | 10.991 | 8.732 | 8.653 | 8.811 | 8.653 | 8.732 | 113,513 | 8.7249 | 0.36% |
| 2022-02-21 | 0 | 10.96 | 10.90 | 11.00 | - | - | 0 | 0 | - | 8.700 | 8.653 | 8.732 | - | - | 0 | - | -0.36% |
| 2022-02-18 | 0 | 11.00 | 11.00 | 11.40 | - | - | 0 | 0 | - | 8.732 | 8.732 | 9.050 | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 11.00 | 11.00 | 11.40 | - | - | 0 | 0 | - | 8.732 | 8.732 | 9.050 | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 11.00 | 11.00 | 11.40 | 10.98 | 11.00 | 8,400 | 92,348 | 10.994 | 8.732 | 8.732 | 9.050 | 8.716 | 8.732 | 10,582 | 8.7272 | 0.18% |
| 2022-02-15 | 0 | 10.98 | 10.90 | 10.98 | 10.98 | 10.98 | 4,110 | 45,108 | 10.975 | 8.716 | 8.653 | 8.716 | 8.716 | 8.716 | 5,177 | 8.7124 | 0.00% |
| 2022-02-14 | 0 | 10.98 | 10.98 | 11.00 | 10.98 | 11.00 | 11,000 | 120,940 | 10.995 | 8.716 | 8.716 | 8.732 | 8.716 | 8.732 | 13,857 | 8.7278 | -0.18% |
| 2022-02-11 | 0 | 11.00 | 11.00 | 11.42 | 11.00 | 11.00 | 1,055 | 11,597 | 10.992 | 8.732 | 8.732 | 9.066 | 8.732 | 8.732 | 1,329 | 8.7261 | -0.18% |
| 2022-02-10 | 0 | 11.02 | 11.02 | 11.42 | - | - | 0 | 0 | - | 8.748 | 8.748 | 9.066 | - | - | 0 | - | 0.18% |
| 2022-02-09 | 0 | 11.00 | 11.00 | 11.42 | 11.00 | 11.10 | 2,082 | 22,993 | 11.044 | 8.732 | 8.732 | 9.066 | 8.732 | 8.811 | 2,623 | 8.7668 | 0.00% |
| 2022-02-08 | 0 | 11.00 | 11.00 | 11.44 | 11.00 | 11.00 | 8,000 | 88,000 | 11.000 | 8.732 | 8.732 | 9.081 | 8.732 | 8.732 | 10,078 | 8.7321 | -0.18% |
| 2022-02-07 | 0 | 11.02 | 11.00 | 11.46 | - | - | 0 | 0 | - | 8.748 | 8.732 | 9.097 | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 11.02 | 11.02 | 11.46 | - | - | 0 | 0 | - | 8.748 | 8.748 | 9.097 | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 11.02 | 11.02 | 11.50 | - | - | 0 | 0 | - | 8.748 | 8.748 | 9.129 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 11.02 | 11.02 | 11.50 | 11.02 | 11.02 | 1,000 | 11,020 | 11.020 | 8.748 | 8.748 | 9.129 | 8.748 | 8.748 | 1,260 | 8.7480 | 0.00% |
| 2022-01-27 | 0 | 11.02 | 11.02 | 11.20 | 11.02 | 11.02 | 2,880 | 31,649 | 10.989 | 8.748 | 8.748 | 8.891 | 8.748 | 8.748 | 3,628 | 8.7236 | -2.99% |
| 2022-01-26 | 0 | 11.36 | 11.00 | 11.46 | 11.20 | 11.36 | 10,550 | 118,740 | 11.255 | 9.018 | 8.732 | 9.097 | 8.891 | 9.018 | 13,290 | 8.9345 | 4.22% |
| 2022-01-25 | 0 | 10.90 | 10.90 | 11.44 | 10.90 | 10.96 | 20,000 | 218,300 | 10.915 | 8.653 | 8.653 | 9.081 | 8.653 | 8.700 | 25,194 | 8.6646 | -2.85% |
| 2022-01-24 | 0 | 11.22 | 10.92 | 11.30 | - | - | 0 | 0 | - | 8.907 | 8.669 | 8.970 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 11.22 | 11.02 | 11.50 | 11.20 | 11.22 | 4,825 | 53,977 | 11.187 | 8.907 | 8.748 | 9.129 | 8.891 | 8.907 | 6,078 | 8.8805 | 1.08% |
| 2022-01-20 | 0 | 11.10 | 11.00 | 11.10 | 10.90 | 11.10 | 45,000 | 496,600 | 11.036 | 8.811 | 8.732 | 8.811 | 8.653 | 8.811 | 56,687 | 8.7603 | 0.91% |
| 2022-01-19 | 0 | 11.00 | 10.98 | 11.00 | 10.90 | 11.02 | 20,490 | 224,899 | 10.976 | 8.732 | 8.716 | 8.732 | 8.653 | 8.748 | 25,812 | 8.7131 | 0.00% |
| 2022-01-18 | 0 | 11.00 | 10.86 | 11.50 | 11.00 | 11.00 | 11,275 | 123,760 | 10.976 | 8.732 | 8.621 | 9.129 | 8.732 | 8.732 | 14,203 | 8.7134 | 0.00% |
| 2022-01-17 | 0 | 11.00 | 10.62 | 11.10 | 11.00 | 11.00 | 23,000 | 253,000 | 11.000 | 8.732 | 8.430 | 8.811 | 8.732 | 8.732 | 28,974 | 8.7321 | -0.90% |
| 2022-01-14 | 0 | 11.10 | 11.02 | 11.38 | - | - | 0 | 0 | - | 8.811 | 8.748 | 9.034 | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 11.10 | 11.04 | 11.40 | 11.10 | 11.48 | 9,550 | 108,990 | 11.413 | 8.811 | 8.764 | 9.050 | 8.811 | 9.113 | 12,030 | 9.0596 | 0.91% |
| 2022-01-12 | 0 | 11.00 | 10.90 | 11.00 | 11.00 | 11.04 | 18,100 | 199,124 | 11.001 | 8.732 | 8.653 | 8.732 | 8.732 | 8.764 | 22,801 | 8.7332 | 0.00% |
| 2022-01-11 | 0 | 11.00 | 11.00 | 11.48 | 11.00 | 11.02 | 10,000 | 110,120 | 11.012 | 8.732 | 8.732 | 9.113 | 8.732 | 8.748 | 12,597 | 8.7416 | 0.00% |
| 2022-01-10 | 0 | 11.00 | 11.00 | 11.20 | - | - | 66 | 716 | 10.848 | 8.732 | 8.732 | 8.891 | - | - | 83 | 8.6118 | 0.00% |
| 2022-01-07 | 0 | 11.00 | 11.00 | 11.40 | - | - | 300 | 3,276 | 10.920 | 8.732 | 8.732 | 9.050 | - | - | 378 | 8.6686 | 0.00% |
| 2022-01-06 | 0 | 11.00 | 11.00 | 11.20 | 11.00 | 11.10 | 12,330 | 135,883 | 11.021 | 8.732 | 8.732 | 8.891 | 8.732 | 8.811 | 15,532 | 8.7484 | -1.79% |
| 2022-01-05 | 0 | 11.20 | 11.00 | 11.40 | 11.00 | 11.20 | 5,210 | 57,685 | 11.072 | 8.891 | 8.732 | 9.050 | 8.732 | 8.891 | 6,563 | 8.7892 | 0.00% |
| 2022-01-04 | 0 | 11.20 | 11.00 | 11.20 | 11.20 | 11.20 | 5,000 | 56,000 | 11.200 | 8.891 | 8.732 | 8.891 | 8.891 | 8.891 | 6,299 | 8.8909 | 1.82% |
| 2022-01-03 | 0 | 11.00 | 11.00 | 11.56 | 10.82 | 11.00 | 19,000 | 208,640 | 10.981 | 8.732 | 8.732 | 9.177 | 8.589 | 8.732 | 23,935 | 8.7171 | 0.00% |
| 2021-12-31 | 0 | 11.00 | 11.00 | 11.20 | - | - | 0 | 0 | - | 8.732 | 8.732 | 8.891 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 11.00 | 11.00 | 11.52 | 10.60 | 11.20 | 28,000 | 308,940 | 11.034 | 8.732 | 8.732 | 9.145 | 8.415 | 8.891 | 35,272 | 8.7588 | -1.79% |
| 2021-12-29 | 0 | 11.20 | 11.20 | 11.54 | 11.20 | 11.54 | 11,524 | 129,426 | 11.231 | 8.891 | 8.891 | 9.161 | 8.891 | 9.161 | 14,517 | 8.9155 | 0.00% |
| 2021-12-28 | 0 | 11.20 | 11.20 | 11.56 | 11.20 | 11.20 | 8,000 | 89,600 | 11.200 | 8.891 | 8.891 | 9.177 | 8.891 | 8.891 | 10,078 | 8.8909 | 0.00% |
| 2021-12-24 | 0 | 11.20 | 11.20 | 11.56 | 11.20 | 11.20 | 8,000 | 89,600 | 11.200 | 8.891 | 8.891 | 9.177 | 8.891 | 8.891 | 10,078 | 8.8909 | 0.00% |
| 2021-12-23 | 0 | 11.20 | 11.12 | 11.58 | 11.20 | 11.22 | 13,000 | 145,660 | 11.205 | 8.891 | 8.827 | 9.193 | 8.891 | 8.907 | 16,376 | 8.8945 | 0.00% |
| 2021-12-22 | 0 | 11.20 | 11.20 | 11.58 | - | - | 330 | 3,656 | 11.079 | 8.891 | 8.891 | 9.193 | - | - | 416 | 8.7946 | 0.00% |
| 2021-12-21 | 0 | 11.20 | 11.20 | 11.58 | 11.20 | 11.20 | 2,000 | 22,400 | 11.200 | 8.891 | 8.891 | 9.193 | 8.891 | 8.891 | 2,519 | 8.8909 | -0.88% |
| 2021-12-20 | 0 | 11.30 | 11.24 | 11.60 | - | - | 220 | 2,450 | 11.136 | 8.970 | 8.923 | 9.208 | - | - | 277 | 8.8404 | 0.00% |
| 2021-12-17 | 0 | 11.30 | 11.22 | 11.60 | - | - | 0 | 0 | - | 8.970 | 8.907 | 9.208 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 11.30 | 11.20 | 12.00 | 11.30 | 11.32 | 44,000 | 497,280 | 11.302 | 8.970 | 8.891 | 9.526 | 8.970 | 8.986 | 55,428 | 8.9717 | -0.35% |
| 2021-12-15 | 0 | 11.34 | 11.30 | 12.00 | 11.34 | 11.40 | 31,000 | 352,560 | 11.373 | 9.002 | 8.970 | 9.526 | 9.002 | 9.050 | 39,051 | 9.0281 | 0.00% |
| 2021-12-14 | 0 | 11.40 | 11.40 | 11.68 | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 9.002 | 9.002 | 9.223 | 9.002 | 9.002 | 2,533 | 9.0020 | -0.52% |
| 2021-12-13 | 0 | 11.46 | 11.46 | 11.68 | 11.40 | 11.40 | 5,000 | 57,000 | 11.400 | 9.049 | 9.049 | 9.223 | 9.002 | 9.002 | 6,332 | 9.0020 | -0.35% |
| 2021-12-10 | 0 | 11.50 | 10.82 | 11.50 | - | - | 110 | 1,179 | 10.718 | 9.081 | 8.544 | 9.081 | - | - | 139 | 8.4636 | 0.00% |
| 2021-12-09 | 0 | 11.50 | 11.42 | 11.50 | 11.50 | 11.50 | 9,355 | 107,366 | 11.477 | 9.081 | 9.018 | 9.081 | 9.081 | 9.081 | 11,847 | 9.0627 | 0.88% |
| 2021-12-08 | 0 | 11.40 | 11.40 | 11.50 | - | - | 0 | 0 | - | 9.002 | 9.002 | 9.081 | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.66 | 15,941 | 183,193 | 11.492 | 9.002 | 9.002 | 9.081 | 9.002 | 9.207 | 20,187 | 9.0746 | 0.00% |
| 2021-12-06 | 0 | 11.40 | 11.30 | 11.68 | 11.40 | 11.46 | 16,000 | 182,760 | 11.423 | 9.002 | 8.923 | 9.223 | 9.002 | 9.049 | 20,262 | 9.0198 | 0.00% |
| 2021-12-03 | 0 | 11.40 | 11.40 | 11.50 | - | - | 0 | 0 | - | 9.002 | 9.002 | 9.081 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 11.40 | 11.40 | 11.58 | 11.40 | 11.40 | 5,048 | 57,542 | 11.399 | 9.002 | 9.002 | 9.144 | 9.002 | 9.002 | 6,393 | 9.0012 | -0.18% |
| 2021-12-01 | 0 | 11.42 | 11.42 | 11.68 | 11.42 | 11.42 | 1,000 | 11,420 | 11.420 | 9.018 | 9.018 | 9.223 | 9.018 | 9.018 | 1,266 | 9.0178 | 0.18% |
| 2021-11-30 | 0 | 11.40 | 11.30 | 11.80 | 11.40 | 11.40 | 10,000 | 114,000 | 11.400 | 9.002 | 8.923 | 9.318 | 9.002 | 9.002 | 12,664 | 9.0020 | -0.18% |
| 2021-11-29 | 0 | 11.42 | 11.40 | 11.50 | - | - | 0 | 0 | - | 9.018 | 9.002 | 9.081 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 11.42 | 11.40 | 11.48 | 11.42 | 11.42 | 3,000 | 34,260 | 11.420 | 9.018 | 9.002 | 9.065 | 9.018 | 9.018 | 3,799 | 9.0178 | -0.52% |
| 2021-11-25 | 0 | 11.48 | 11.40 | 11.48 | - | - | 11 | 124 | 11.273 | 9.065 | 9.002 | 9.065 | - | - | 14 | 8.9015 | -0.17% |
| 2021-11-24 | 0 | 11.50 | 11.42 | 11.54 | - | - | 0 | 0 | - | 9.081 | 9.018 | 9.113 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 11.50 | 11.40 | 11.52 | 11.40 | 11.52 | 2,275 | 26,044 | 11.448 | 9.081 | 9.002 | 9.097 | 9.002 | 9.097 | 2,881 | 9.0398 | -0.17% |
| 2021-11-22 | 0 | 11.52 | 11.40 | 11.54 | - | - | 0 | 0 | - | 9.097 | 9.002 | 9.113 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 11.52 | 11.40 | 11.56 | 11.58 | 11.58 | 1,000 | 11,580 | 11.580 | 9.097 | 9.002 | 9.128 | 9.144 | 9.144 | 1,266 | 9.1441 | 1.05% |
| 2021-11-18 | 0 | 11.40 | 11.40 | 11.60 | 11.40 | 11.40 | 1,232 | 13,998 | 11.362 | 9.002 | 9.002 | 9.160 | 9.002 | 9.002 | 1,560 | 8.9720 | 0.00% |
| 2021-11-17 | 0 | 11.40 | 11.40 | 11.58 | 11.40 | 11.40 | 2,080 | 23,545 | 11.320 | 9.002 | 9.002 | 9.144 | 9.002 | 9.002 | 2,634 | 8.9386 | 0.00% |
| 2021-11-16 | 0 | 11.40 | 11.38 | 11.46 | 11.40 | 11.40 | 10,000 | 114,000 | 11.400 | 9.002 | 8.986 | 9.049 | 9.002 | 9.002 | 12,664 | 9.0020 | 0.00% |
| 2021-11-15 | 0 | 11.40 | 11.40 | 11.48 | 11.40 | 11.42 | 15,000 | 171,100 | 11.407 | 9.002 | 9.002 | 9.065 | 9.002 | 9.018 | 18,996 | 9.0073 | -0.70% |
| 2021-11-12 | 0 | 11.48 | 11.48 | 11.88 | - | - | 0 | 0 | - | 9.065 | 9.065 | 9.381 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 11.48 | 11.48 | 11.98 | - | - | 0 | 0 | - | 9.065 | 9.065 | 9.460 | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 11.48 | 11.44 | 11.48 | 11.48 | 11.50 | 11,000 | 126,300 | 11.482 | 9.065 | 9.034 | 9.065 | 9.065 | 9.081 | 13,930 | 9.0666 | 0.00% |
| 2021-11-09 | 0 | 11.48 | 11.48 | 11.50 | 11.48 | 11.50 | 5,000 | 57,480 | 11.496 | 9.065 | 9.065 | 9.081 | 9.065 | 9.081 | 6,332 | 9.0778 | 0.53% |
| 2021-11-08 | 0 | 11.42 | 11.40 | 11.50 | 11.42 | 11.42 | 4,000 | 45,680 | 11.420 | 9.018 | 9.002 | 9.081 | 9.018 | 9.018 | 5,066 | 9.0178 | -0.35% |
| 2021-11-05 | 0 | 11.46 | 11.40 | 11.66 | 11.46 | 11.46 | 1,000 | 11,460 | 11.460 | 9.049 | 9.002 | 9.207 | 9.049 | 9.049 | 1,266 | 9.0494 | 0.35% |
| 2021-11-04 | 0 | 11.42 | 11.40 | 11.70 | 11.42 | 11.42 | 1,000 | 11,420 | 11.420 | 9.018 | 9.002 | 9.239 | 9.018 | 9.018 | 1,266 | 9.0178 | 0.18% |
| 2021-11-03 | 0 | 11.40 | 11.40 | 11.70 | 11.30 | 11.40 | 4,500 | 50,960 | 11.324 | 9.002 | 9.002 | 9.239 | 8.923 | 9.002 | 5,699 | 8.9423 | -0.18% |
| 2021-11-02 | 0 | 11.42 | 11.42 | 11.88 | 11.40 | 11.42 | 23,000 | 262,420 | 11.410 | 9.018 | 9.018 | 9.381 | 9.002 | 9.018 | 29,127 | 9.0096 | -0.70% |
| 2021-11-01 | 0 | 11.50 | 11.40 | 11.84 | 11.40 | 11.50 | 27,000 | 308,600 | 11.430 | 9.081 | 9.002 | 9.349 | 9.002 | 9.081 | 34,192 | 9.0254 | 0.00% |
| 2021-10-29 | 0 | 11.50 | 11.44 | 11.50 | - | - | 0 | 0 | - | 9.081 | 9.034 | 9.081 | - | - | 0 | - | 0.00% |
| 2021-10-28 | 0 | 11.50 | 11.40 | 11.60 | 11.12 | 11.50 | 24,000 | 272,500 | 11.354 | 9.081 | 9.002 | 9.160 | 8.781 | 9.081 | 30,393 | 8.9658 | 2.68% |
| 2021-10-27 | 0 | 11.20 | 11.10 | 11.28 | 11.00 | 11.20 | 101,099 | 1,119,411 | 11.072 | 8.844 | 8.765 | 8.907 | 8.686 | 8.844 | 128,030 | 8.7433 | 2.75% |
| 2021-10-26 | 0 | 10.90 | 10.90 | 10.92 | 10.48 | 10.90 | 45,825 | 491,926 | 10.735 | 8.607 | 8.607 | 8.623 | 8.276 | 8.607 | 58,032 | 8.4768 | 4.01% |
| 2021-10-25 | 0 | 10.48 | 10.38 | 10.90 | 10.20 | 10.98 | 47,264 | 495,931 | 10.493 | 8.276 | 8.197 | 8.607 | 8.054 | 8.670 | 59,854 | 8.2856 | 1.75% |
| 2021-10-22 | 0 | 10.30 | 10.30 | 10.96 | 10.30 | 10.30 | 1,000 | 10,300 | 10.300 | 8.133 | 8.133 | 8.655 | 8.133 | 8.133 | 1,266 | 8.1334 | 0.00% |
| 2021-10-21 | 0 | 10.30 | 10.30 | 10.96 | 10.22 | 10.26 | 3,000 | 30,740 | 10.247 | 8.133 | 8.133 | 8.655 | 8.070 | 8.102 | 3,799 | 8.0913 | -2.28% |
| 2021-10-20 | 0 | 10.54 | 10.38 | 10.58 | 10.58 | 10.58 | 4,941 | 52,125 | 10.549 | 8.323 | 8.197 | 8.354 | 8.354 | 8.354 | 6,257 | 8.3304 | 1.54% |
| 2021-10-19 | 0 | 10.38 | 10.38 | 10.50 | 10.32 | 10.54 | 18,770 | 196,035 | 10.444 | 8.197 | 8.197 | 8.291 | 8.149 | 8.323 | 23,770 | 8.2471 | 0.58% |
| 2021-10-18 | 0 | 10.32 | 10.28 | 10.54 | 10.32 | 10.40 | 2,385 | 24,630 | 10.327 | 8.149 | 8.118 | 8.323 | 8.149 | 8.212 | 3,020 | 8.1547 | -2.64% |
| 2021-10-15 | 0 | 10.60 | 10.42 | 10.70 | 10.60 | 10.98 | 11,000 | 120,400 | 10.945 | 8.370 | 8.228 | 8.449 | 8.370 | 8.670 | 13,930 | 8.6431 | 2.91% |
| 2021-10-12 | 0 | 10.30 | 10.30 | 10.52 | 10.20 | 10.54 | 26,000 | 268,340 | 10.321 | 8.133 | 8.133 | 8.307 | 8.054 | 8.323 | 32,926 | 8.1498 | -2.28% |
| 2021-10-11 | 0 | 10.54 | 10.54 | 10.96 | 10.54 | 10.70 | 2,000 | 21,240 | 10.620 | 8.323 | 8.323 | 8.655 | 8.323 | 8.449 | 2,533 | 8.3861 | 2.33% |
| 2021-10-08 | 0 | 10.30 | 10.32 | 10.70 | 10.30 | 10.30 | 13,000 | 133,900 | 10.300 | 8.133 | 8.149 | 8.449 | 8.133 | 8.133 | 16,463 | 8.1334 | 0.00% |
| 2021-10-07 | 0 | 10.30 | 10.24 | 10.30 | 10.00 | 10.30 | 46,000 | 472,060 | 10.262 | 8.133 | 8.086 | 8.133 | 7.896 | 8.133 | 58,254 | 8.1035 | 0.78% |
| 2021-10-06 | 0 | 10.22 | 10.22 | 10.30 | 10.18 | 11.00 | 159,440 | 1,664,682 | 10.441 | 8.070 | 8.070 | 8.133 | 8.039 | 8.686 | 201,912 | 8.2446 | -8.59% |
| 2021-10-05 | 0 | 11.18 | 10.80 | 11.18 | 10.70 | 11.18 | 10,265 | 114,104 | 11.116 | 8.828 | 8.528 | 8.828 | 8.449 | 8.828 | 12,999 | 8.7776 | 5.08% |
| 2021-10-04 | 0 | 10.64 | 10.52 | 10.90 | 10.90 | 11.24 | 15,000 | 164,820 | 10.988 | 8.402 | 8.307 | 8.607 | 8.607 | 8.876 | 18,996 | 8.6767 | -3.45% |
| 2021-09-30 | 0 | 11.02 | 10.90 | 11.20 | - | - | 388 | 4,190 | 10.799 | 8.702 | 8.607 | 8.844 | - | - | 491 | 8.5274 | 0.00% |
| 2021-09-29 | 0 | 11.02 | 10.86 | 11.22 | - | - | 11 | 117 | 10.636 | 8.702 | 8.576 | 8.860 | - | - | 14 | 8.3990 | 0.00% |
| 2021-09-28 | 0 | 11.02 | 10.42 | 11.20 | 11.04 | 11.04 | 3,000 | 33,200 | 11.067 | 8.702 | 8.228 | 8.844 | 8.718 | 8.718 | 3,799 | 8.7388 | -0.90% |
| 2021-09-27 | 0 | 11.12 | 10.80 | 11.22 | 10.80 | 11.22 | 11,397 | 127,017 | 11.145 | 8.781 | 8.528 | 8.860 | 8.528 | 8.860 | 14,433 | 8.8005 | 1.09% |
| 2021-09-24 | 0 | 11.00 | 11.00 | 11.30 | 10.82 | 10.92 | 2,667,320 | 29,339,850 | 11.000 | 8.686 | 8.686 | 8.923 | 8.544 | 8.623 | 3,377,852 | 8.6859 | 1.66% |
| 2021-09-23 | 0 | 10.82 | 10.82 | 11.30 | 10.70 | 10.82 | 22,000 | 236,060 | 10.730 | 8.544 | 8.544 | 8.923 | 8.449 | 8.544 | 27,860 | 8.4729 | 1.12% |
| 2021-09-21 | 0 | 10.70 | 10.68 | 10.70 | 10.70 | 10.70 | 3,000 | 32,100 | 10.700 | 8.449 | 8.433 | 8.449 | 8.449 | 8.449 | 3,799 | 8.4493 | 0.00% |
| 2021-09-20 | 0 | 10.70 | 10.42 | 10.70 | 10.70 | 10.70 | 20,000 | 214,000 | 10.700 | 8.449 | 8.228 | 8.449 | 8.449 | 8.449 | 25,328 | 8.4493 | 0.00% |
| 2021-09-17 | 0 | 10.70 | 10.70 | 10.80 | 10.68 | 10.88 | 14,264 | 153,118 | 10.735 | 8.449 | 8.449 | 8.528 | 8.433 | 8.591 | 18,064 | 8.4766 | -2.55% |
| 2021-09-16 | 0 | 10.98 | 10.50 | 11.14 | 10.98 | 11.20 | 40,000 | 441,860 | 11.047 | 8.670 | 8.291 | 8.797 | 8.670 | 8.844 | 50,655 | 8.7229 | -1.96% |
| 2021-09-15 | 0 | 11.20 | 11.16 | 11.20 | 11.20 | 11.20 | 11,000 | 123,200 | 11.200 | 8.844 | 8.812 | 8.844 | 8.844 | 8.844 | 13,930 | 8.8441 | -1.75% |
| 2021-09-14 | 0 | 11.40 | 11.36 | 11.40 | 11.42 | 11.50 | 20,000 | 229,040 | 11.452 | 9.002 | 8.970 | 9.002 | 9.018 | 9.081 | 25,328 | 9.0431 | -2.40% |
| 2021-09-13 | 0 | 11.68 | 11.60 | 11.70 | 11.70 | 11.70 | 3,100 | 36,260 | 11.697 | 9.223 | 9.160 | 9.239 | 9.239 | 9.239 | 3,926 | 9.2364 | 1.39% |
| 2021-09-10 | 0 | 11.52 | 11.50 | 11.54 | 11.50 | 11.52 | 5,144 | 59,198 | 11.508 | 9.097 | 9.081 | 9.113 | 9.081 | 9.097 | 6,514 | 9.0874 | 0.17% |
| 2021-09-09 | 0 | 11.50 | 11.46 | 11.50 | 11.50 | 11.88 | 35,348 | 407,527 | 11.529 | 9.081 | 9.049 | 9.081 | 9.081 | 9.381 | 44,764 | 9.1039 | -3.20% |
| 2021-09-08 | 0 | 11.88 | 11.54 | 11.88 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 9.381 | 9.113 | 9.381 | 9.381 | 9.381 | 2,533 | 9.3810 | 1.54% |
| 2021-09-07 | 0 | 11.70 | 11.56 | 11.88 | - | - | 0 | 0 | - | 9.239 | 9.128 | 9.381 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 11.70 | 11.48 | 11.88 | - | - | 0 | 0 | - | 9.239 | 9.065 | 9.381 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 11.70 | 11.60 | 11.70 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 9.239 | 9.160 | 9.239 | 9.239 | 9.239 | 5,066 | 9.2389 | -0.34% |
| 2021-09-02 | 0 | 11.80 | 11.58 | 11.98 | 11.60 | 11.80 | 21,931 | 256,066 | 11.676 | 9.270 | 9.098 | 9.412 | 9.113 | 9.270 | 27,915 | 9.1731 | 0.00% |
| 2021-09-01 | 0 | 11.80 | 11.76 | 11.80 | 11.80 | 11.80 | 15,000 | 177,000 | 11.800 | 9.270 | 9.239 | 9.270 | 9.270 | 9.270 | 19,093 | 9.2705 | 0.68% |
| 2021-08-31 | 0 | 11.72 | 11.68 | 11.72 | 11.70 | 11.72 | 5,000 | 58,540 | 11.708 | 9.208 | 9.176 | 9.208 | 9.192 | 9.208 | 6,364 | 9.1982 | -2.17% |
| 2021-08-30 | 0 | 11.98 | 11.88 | 12.00 | 12.00 | 12.00 | 17,000 | 204,000 | 12.000 | 9.412 | 9.333 | 9.428 | 9.428 | 9.428 | 21,639 | 9.4276 | 0.84% |
| 2021-08-27 | 0 | 11.88 | 11.88 | 12.00 | 11.86 | 11.98 | 19,000 | 226,000 | 11.895 | 9.333 | 9.333 | 9.428 | 9.318 | 9.412 | 24,184 | 9.3449 | -0.83% |
| 2021-08-26 | 0 | 11.98 | 11.96 | 12.00 | 11.98 | 12.10 | 32,825 | 394,791 | 12.027 | 9.412 | 9.396 | 9.428 | 9.412 | 9.506 | 41,782 | 9.4489 | -1.80% |
| 2021-08-25 | 0 | 12.20 | 12.20 | 12.58 | 12.20 | 12.40 | 15,000 | 185,300 | 12.353 | 9.585 | 9.585 | 9.883 | 9.585 | 9.742 | 19,093 | 9.7052 | -0.97% |
| 2021-08-24 | 0 | 12.32 | 12.30 | 12.40 | 12.32 | 12.42 | 34,880 | 430,464 | 12.341 | 9.679 | 9.663 | 9.742 | 9.679 | 9.758 | 44,397 | 9.6957 | -1.75% |
| 2021-08-23 | 0 | 12.54 | 12.50 | 12.54 | 12.54 | 12.68 | 16,000 | 201,320 | 12.583 | 9.852 | 9.820 | 9.852 | 9.852 | 9.962 | 20,366 | 9.8852 | -1.72% |
| 2021-08-20 | 0 | 12.76 | 12.40 | 12.76 | - | - | 55 | 676 | 12.291 | 10.02 | 9.742 | 10.02 | - | - | 70 | 9.6562 | 0.00% |
| 2021-08-19 | 0 | 12.76 | 12.48 | 12.76 | 12.76 | 12.76 | 17,000 | 216,920 | 12.760 | 10.02 | 9.805 | 10.02 | 10.02 | 10.02 | 21,639 | 10.025 | 2.74% |
| 2021-08-18 | 0 | 12.42 | 12.42 | 12.76 | 12.42 | 12.42 | 2,000 | 24,840 | 12.420 | 9.758 | 9.758 | 10.02 | 9.758 | 9.758 | 2,546 | 9.7576 | -0.64% |
| 2021-08-17 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 3,418 | 42,662 | 12.482 | 9.820 | 9.820 | 9.978 | 9.820 | 9.820 | 4,351 | 9.8060 | 0.16% |
| 2021-08-16 | 0 | 12.48 | 12.42 | 12.48 | - | - | 0 | 0 | - | 9.805 | 9.758 | 9.805 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 12.48 | 12.40 | 12.50 | 12.46 | 12.50 | 6,000 | 74,920 | 12.487 | 9.805 | 9.742 | 9.820 | 9.789 | 9.820 | 7,637 | 9.8100 | 0.48% |
| 2021-08-12 | 0 | 12.42 | 12.42 | 12.74 | 12.40 | 12.40 | 1,000 | 12,400 | 12.400 | 9.758 | 9.758 | 10.01 | 9.742 | 9.742 | 1,273 | 9.7419 | 0.00% |
| 2021-08-11 | 0 | 12.42 | 12.42 | 12.72 | 12.40 | 12.42 | 8,000 | 99,340 | 12.418 | 9.758 | 9.758 | 9.993 | 9.742 | 9.758 | 10,183 | 9.7556 | -0.64% |
| 2021-08-10 | 0 | 12.50 | 12.50 | 12.76 | 12.50 | 12.52 | 13,598 | 169,935 | 12.497 | 9.820 | 9.820 | 10.02 | 9.820 | 9.836 | 17,308 | 9.8181 | -0.32% |
| 2021-08-09 | 0 | 12.54 | 12.52 | 12.80 | - | - | 0 | 0 | - | 9.852 | 9.836 | 10.06 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 12.54 | 12.52 | 12.80 | - | - | 0 | 0 | - | 9.852 | 9.836 | 10.06 | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 12.54 | 12.52 | 12.90 | - | - | 0 | 0 | - | 9.852 | 9.836 | 10.13 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 12.54 | 12.54 | 12.80 | 12.54 | 12.54 | 2,110 | 26,450 | 12.536 | 9.852 | 9.852 | 10.06 | 9.852 | 9.852 | 2,686 | 9.8484 | -0.63% |
| 2021-08-03 | 0 | 12.62 | 12.54 | 12.90 | 12.62 | 12.90 | 12,164 | 155,658 | 12.797 | 9.915 | 9.852 | 10.13 | 9.915 | 10.13 | 15,483 | 10.053 | -1.41% |
| 2021-08-02 | 0 | 12.80 | 12.54 | 12.88 | 12.88 | 12.88 | 2,000 | 25,760 | 12.880 | 10.06 | 9.852 | 10.12 | 10.12 | 10.12 | 2,546 | 10.119 | 2.73% |
| 2021-07-30 | 0 | 12.46 | 12.40 | 12.70 | 12.46 | 12.60 | 10,000 | 125,720 | 12.572 | 9.789 | 9.742 | 9.978 | 9.789 | 9.899 | 12,729 | 9.8770 | -1.11% |
| 2021-07-29 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.70 | 13,245 | 167,762 | 12.666 | 9.899 | 9.899 | 9.978 | 9.899 | 9.978 | 16,859 | 9.9509 | 1.78% |
| 2021-07-28 | 0 | 12.38 | 12.02 | 12.50 | 12.38 | 12.38 | 2,000 | 24,760 | 12.380 | 9.726 | 9.443 | 9.820 | 9.726 | 9.726 | 2,546 | 9.7262 | 0.00% |
| 2021-07-27 | 0 | 12.38 | 11.72 | 12.58 | 12.58 | 12.60 | 34,000 | 427,780 | 12.582 | 9.726 | 9.208 | 9.883 | 9.883 | 9.899 | 43,277 | 9.8847 | -2.21% |
| 2021-07-26 | 0 | 12.66 | 12.66 | 13.10 | 12.50 | 12.70 | 25,021 | 313,300 | 12.521 | 9.946 | 9.946 | 10.29 | 9.820 | 9.978 | 31,848 | 9.8373 | -0.31% |
| 2021-07-23 | 0 | 12.70 | 12.70 | 12.78 | 12.70 | 12.70 | 2,063 | 26,193 | 12.697 | 9.978 | 9.978 | 10.04 | 9.978 | 9.978 | 2,626 | 9.9749 | 0.00% |
| 2021-07-22 | 0 | 12.70 | 12.52 | 12.98 | - | - | 0 | 0 | - | 9.978 | 9.836 | 10.20 | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 9,000 | 114,300 | 12.700 | 9.978 | 9.978 | 10.21 | 9.978 | 9.978 | 11,456 | 9.9776 | -0.78% |
| 2021-07-20 | 0 | 12.80 | 12.56 | 12.80 | 12.86 | 12.86 | 2,000 | 25,720 | 12.860 | 10.06 | 9.868 | 10.06 | 10.10 | 10.10 | 2,546 | 10.103 | -0.47% |
| 2021-07-19 | 0 | 12.86 | 12.86 | 13.10 | 12.84 | 12.84 | 5,275 | 67,709 | 12.836 | 10.10 | 10.10 | 10.29 | 10.09 | 10.09 | 6,714 | 10.084 | -0.92% |
| 2021-07-16 | 0 | 12.98 | 12.86 | 13.00 | - | - | 11 | 140 | 12.727 | 10.20 | 10.10 | 10.21 | - | - | 14 | 9.9990 | -0.15% |
| 2021-07-15 | 0 | 13.00 | 12.86 | 13.06 | 13.00 | 13.00 | 7,110 | 92,403 | 12.996 | 10.21 | 10.10 | 10.26 | 10.21 | 10.21 | 9,050 | 10.210 | 1.09% |
| 2021-07-14 | 0 | 12.86 | 12.84 | 13.10 | 12.86 | 12.86 | 1,550 | 19,878 | 12.825 | 10.10 | 10.09 | 10.29 | 10.10 | 10.10 | 1,973 | 10.075 | -1.83% |
| 2021-07-13 | 0 | 13.10 | 12.86 | 13.10 | - | - | 0 | 0 | - | 10.29 | 10.10 | 10.29 | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 13.10 | 12.90 | 13.10 | 13.00 | 13.10 | 20,000 | 260,500 | 13.025 | 10.29 | 10.13 | 10.29 | 10.21 | 10.29 | 25,457 | 10.233 | 1.71% |
| 2021-07-09 | 0 | 12.88 | 12.86 | 13.00 | - | - | 0 | 0 | - | 10.12 | 10.10 | 10.21 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 12.88 | 12.86 | 13.00 | - | - | 0 | 0 | - | 10.12 | 10.10 | 10.21 | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 12.88 | 12.86 | 13.02 | 12.88 | 12.88 | 4,550 | 58,538 | 12.865 | 10.12 | 10.10 | 10.23 | 10.12 | 10.12 | 5,791 | 10.108 | 0.16% |
| 2021-07-06 | 0 | 12.86 | 12.86 | 13.08 | - | - | 0 | 0 | - | 10.10 | 10.10 | 10.28 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 12.86 | 12.86 | 13.00 | - | - | 0 | 0 | - | 10.10 | 10.10 | 10.21 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 12.86 | 12.86 | 13.00 | 12.84 | 12.86 | 17,000 | 218,420 | 12.848 | 10.10 | 10.10 | 10.21 | 10.09 | 10.10 | 21,639 | 10.094 | 0.31% |
| 2021-06-30 | 0 | 12.82 | 12.82 | 13.00 | 12.82 | 12.82 | 1,475 | 18,890 | 12.807 | 10.07 | 10.07 | 10.21 | 10.07 | 10.07 | 1,877 | 10.061 | -1.38% |
| 2021-06-29 | 0 | 13.00 | 12.96 | 13.00 | 12.82 | 13.00 | 17,480 | 225,965 | 12.927 | 10.21 | 10.18 | 10.21 | 10.07 | 10.21 | 22,250 | 10.156 | 0.93% |
| 2021-06-28 | 0 | 12.88 | 12.80 | 12.90 | 12.90 | 12.90 | 10,000 | 129,000 | 12.900 | 10.12 | 10.06 | 10.13 | 10.13 | 10.13 | 12,729 | 10.135 | 2.38% |
| 2021-06-25 | 0 | 12.58 | 12.58 | 12.90 | 12.56 | 12.56 | 1,000 | 12,560 | 12.560 | 9.883 | 9.883 | 10.13 | 9.868 | 9.868 | 1,273 | 9.8676 | 0.64% |
| 2021-06-24 | 0 | 12.56 | 12.52 | 12.88 | 12.56 | 12.98 | 75,165 | 953,582 | 12.687 | 9.820 | 9.789 | 10.07 | 9.820 | 10.15 | 96,133 | 9.9194 | -2.18% |
| 2021-06-23 | 0 | 12.84 | 12.84 | 13.14 | 12.82 | 12.86 | 6,000 | 77,240 | 12.873 | 10.04 | 10.04 | 10.27 | 10.02 | 10.05 | 7,674 | 10.065 | -0.47% |
| 2021-06-22 | 0 | 12.90 | 12.84 | 12.90 | - | - | 0 | 0 | - | 10.09 | 10.04 | 10.09 | - | - | 0 | - | -0.31% |
| 2021-06-21 | 0 | 12.94 | 12.70 | 12.94 | - | - | 0 | 0 | - | 10.12 | 9.930 | 10.12 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 12.94 | 12.84 | 12.94 | 12.94 | 12.94 | 1,242 | 16,023 | 12.901 | 10.12 | 10.04 | 10.12 | 10.12 | 10.12 | 1,588 | 10.087 | 0.00% |
| 2021-06-17 | 0 | 12.94 | 12.82 | 12.94 | 12.96 | 12.96 | 11,110 | 143,959 | 12.958 | 10.12 | 10.02 | 10.12 | 10.13 | 10.13 | 14,209 | 10.131 | 0.15% |
| 2021-06-16 | 0 | 12.92 | 12.82 | 13.94 | 12.82 | 12.92 | 7,550 | 97,267 | 12.883 | 10.10 | 10.02 | 10.90 | 10.02 | 10.10 | 9,656 | 10.073 | 0.78% |
| 2021-06-15 | 0 | 12.82 | 12.82 | 12.90 | 12.82 | 12.82 | 1,254 | 16,050 | 12.799 | 10.02 | 10.02 | 10.09 | 10.02 | 10.02 | 1,604 | 10.007 | -0.16% |
| 2021-06-11 | 0 | 12.84 | 12.84 | 13.00 | 12.84 | 13.00 | 10,000 | 128,880 | 12.888 | 10.04 | 10.04 | 10.16 | 10.04 | 10.16 | 12,790 | 10.077 | -0.47% |
| 2021-06-10 | 0 | 12.90 | 12.82 | 12.98 | 12.90 | 12.90 | 1,000 | 12,900 | 12.900 | 10.09 | 10.02 | 10.15 | 10.09 | 10.09 | 1,279 | 10.086 | 0.31% |
| 2021-06-09 | 0 | 12.86 | 12.72 | 12.86 | 12.66 | 12.90 | 40,737 | 520,307 | 12.772 | 10.05 | 9.946 | 10.05 | 9.899 | 10.09 | 52,101 | 9.9865 | 0.31% |
| 2021-06-08 | 0 | 12.82 | 12.76 | 12.90 | 12.72 | 12.82 | 12,000 | 152,740 | 12.728 | 10.02 | 9.977 | 10.09 | 9.946 | 10.02 | 15,348 | 9.9520 | 0.00% |
| 2021-06-07 | 0 | 12.82 | 12.74 | 12.90 | 12.82 | 12.84 | 9,495 | 121,696 | 12.817 | 10.02 | 9.961 | 10.09 | 10.02 | 10.04 | 12,144 | 10.021 | 0.00% |
| 2021-06-04 | 0 | 12.82 | 12.82 | 13.00 | - | - | 110 | 1,394 | 12.673 | 10.02 | 10.02 | 10.16 | - | - | 141 | 9.9086 | 0.31% |
| 2021-06-03 | 0 | 12.78 | 12.78 | 13.10 | - | - | 5,220 | 68,285 | 13.081 | 9.992 | 9.992 | 10.24 | - | - | 6,676 | 10.228 | 0.16% |
| 2021-06-02 | 0 | 12.76 | 12.76 | 13.10 | - | - | 0 | 0 | - | 9.977 | 9.977 | 10.24 | - | - | 0 | - | 0.31% |
| 2021-06-01 | 0 | 12.72 | 12.72 | 13.10 | 12.58 | 12.80 | 10,490 | 133,286 | 12.706 | 9.946 | 9.946 | 10.24 | 9.836 | 10.01 | 13,416 | 9.9346 | -1.40% |
| 2021-05-31 | 0 | 12.90 | 12.90 | 13.10 | - | - | 0 | 0 | - | 10.09 | 10.09 | 10.24 | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 13.02 | 11,000 | 142,520 | 12.956 | 10.09 | 10.09 | 10.24 | 10.09 | 10.18 | 14,069 | 10.130 | -0.77% |
| 2021-05-27 | 0 | 13.00 | 13.00 | 13.06 | 12.94 | 13.02 | 48,000 | 622,700 | 12.973 | 10.16 | 10.16 | 10.21 | 10.12 | 10.18 | 61,390 | 10.143 | 1.40% |
| 2021-05-26 | 0 | 12.82 | 12.78 | 12.86 | 12.82 | 12.82 | 5,110 | 65,492 | 12.816 | 10.02 | 9.992 | 10.05 | 10.02 | 10.02 | 6,536 | 10.021 | 0.47% |
| 2021-05-25 | 0 | 12.76 | 12.76 | 12.80 | 12.70 | 12.70 | 1,000 | 12,700 | 12.700 | 9.977 | 9.977 | 10.01 | 9.930 | 9.930 | 1,279 | 9.9299 | 0.47% |
| 2021-05-24 | 0 | 12.70 | 12.70 | 12.84 | 12.66 | 12.70 | 3,009 | 38,133 | 12.673 | 9.930 | 9.930 | 10.04 | 9.899 | 9.930 | 3,848 | 9.9088 | -1.09% |
| 2021-05-21 | 0 | 12.84 | 12.84 | 12.90 | - | - | 0 | 0 | - | 10.04 | 10.04 | 10.09 | - | - | 0 | - | 1.58% |
| 2021-05-20 | 0 | 12.88 | 12.84 | 12.88 | 12.80 | 12.88 | 37,000 | 475,760 | 12.858 | 9.883 | 9.852 | 9.883 | 9.822 | 9.883 | 48,220 | 9.8664 | 0.62% |
| 2021-05-18 | 0 | 12.80 | 12.64 | 13.00 | 12.80 | 13.02 | 53,275 | 687,420 | 12.903 | 9.822 | 9.699 | 9.975 | 9.822 | 9.990 | 69,431 | 9.9008 | -0.78% |
| 2021-05-17 | 0 | 12.90 | 12.84 | 13.08 | 12.90 | 13.04 | 55,110 | 711,290 | 12.907 | 9.898 | 9.852 | 10.04 | 9.898 | 10.01 | 71,822 | 9.9035 | -0.15% |
| 2021-05-14 | 0 | 12.92 | 12.82 | 13.38 | - | - | 0 | 0 | - | 9.914 | 9.837 | 10.27 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 12.92 | 12.82 | 13.38 | 12.92 | 12.92 | 13,000 | 167,960 | 12.920 | 9.914 | 9.837 | 10.27 | 9.914 | 9.914 | 16,942 | 9.9137 | 0.00% |
| 2021-05-12 | 0 | 12.92 | 12.92 | 13.48 | - | - | 0 | 0 | - | 9.914 | 9.914 | 10.34 | - | - | 0 | - | 0.31% |
| 2021-05-11 | 0 | 12.88 | 12.88 | 13.14 | 12.88 | 13.00 | 27,024 | 350,264 | 12.961 | 9.883 | 9.883 | 10.08 | 9.883 | 9.975 | 35,219 | 9.9453 | -0.92% |
| 2021-05-10 | 0 | 13.00 | 13.00 | 13.40 | - | - | 0 | 0 | - | 9.975 | 9.975 | 10.28 | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 13.00 | 13.00 | 13.26 | 12.96 | 12.96 | 5,400 | 69,944 | 12.953 | 9.975 | 9.975 | 10.17 | 9.944 | 9.944 | 7,038 | 9.9387 | 0.78% |
| 2021-05-06 | 0 | 12.90 | 12.80 | 13.50 | 12.82 | 12.92 | 25,000 | 322,100 | 12.884 | 9.898 | 9.822 | 10.36 | 9.837 | 9.914 | 32,581 | 9.8861 | -0.77% |
| 2021-05-05 | 0 | 13.00 | 12.82 | 13.36 | 13.00 | 13.00 | 2,100 | 27,190 | 12.948 | 9.975 | 9.837 | 10.25 | 9.975 | 9.975 | 2,737 | 9.9349 | -2.69% |
| 2021-05-04 | 0 | 13.36 | 13.00 | 13.50 | 13.20 | 13.38 | 31,110 | 414,821 | 13.334 | 10.25 | 9.975 | 10.36 | 10.13 | 10.27 | 40,544 | 10.231 | 1.21% |
| 2021-05-03 | 0 | 13.20 | 12.64 | 13.38 | - | - | 0 | 0 | - | 10.13 | 9.699 | 10.27 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 13.20 | 13.20 | 13.40 | 13.14 | 13.20 | 3,776 | 49,496 | 13.108 | 10.13 | 10.13 | 10.28 | 10.08 | 10.13 | 4,921 | 10.058 | 0.00% |
| 2021-04-29 | 0 | 13.20 | 13.16 | 13.20 | 13.20 | 13.20 | 22,000 | 290,400 | 13.200 | 10.13 | 10.10 | 10.13 | 10.13 | 10.13 | 28,672 | 10.129 | 1.85% |
| 2021-04-28 | 0 | 12.96 | 12.90 | 13.00 | 12.64 | 12.96 | 13,000 | 167,400 | 12.877 | 9.944 | 9.898 | 9.975 | 9.699 | 9.944 | 16,942 | 9.8806 | 2.53% |
| 2021-04-27 | 0 | 12.64 | 12.64 | 12.98 | 12.60 | 13.00 | 108,000 | 1,375,440 | 12.736 | 9.699 | 9.699 | 9.960 | 9.668 | 9.975 | 140,751 | 9.7721 | -2.77% |
| 2021-04-26 | 0 | 13.00 | 13.00 | 13.32 | 13.00 | 13.16 | 40,000 | 520,260 | 13.007 | 9.975 | 9.975 | 10.22 | 9.975 | 10.10 | 52,130 | 9.9800 | -2.55% |
| 2021-04-23 | 0 | 13.34 | 13.32 | 13.34 | 13.32 | 13.78 | 132,242 | 1,776,842 | 13.436 | 10.24 | 10.22 | 10.24 | 10.22 | 10.57 | 172,344 | 10.310 | -3.19% |
| 2021-04-22 | 0 | 13.78 | 13.64 | 13.78 | 13.78 | 13.78 | 26,893 | 370,299 | 13.769 | 10.57 | 10.47 | 10.57 | 10.57 | 10.57 | 35,048 | 10.565 | -0.86% |
| 2021-04-21 | 0 | 13.90 | 13.62 | 13.90 | 13.90 | 13.90 | 3,000 | 41,700 | 13.900 | 10.67 | 10.45 | 10.67 | 10.67 | 10.67 | 3,910 | 10.666 | 2.21% |
| 2021-04-20 | 0 | 13.60 | 13.54 | 14.00 | 13.60 | 14.00 | 26,310 | 364,692 | 13.861 | 10.44 | 10.39 | 10.74 | 10.44 | 10.74 | 34,289 | 10.636 | -3.55% |
| 2021-04-19 | 0 | 14.10 | 14.00 | 14.10 | 14.10 | 14.10 | 3,110 | 43,829 | 14.093 | 10.82 | 10.74 | 10.82 | 10.82 | 10.82 | 4,053 | 10.814 | 0.43% |
| 2021-04-16 | 0 | 14.04 | 14.00 | 14.10 | 14.04 | 14.04 | 1,891 | 26,424 | 13.974 | 10.77 | 10.74 | 10.82 | 10.77 | 10.77 | 2,464 | 10.722 | -0.43% |
| 2021-04-15 | 0 | 14.10 | 14.00 | 14.10 | 14.10 | 14.10 | 24,000 | 338,200 | 14.092 | 10.82 | 10.74 | 10.82 | 10.82 | 10.82 | 31,278 | 10.813 | 0.00% |
| 2021-04-14 | 0 | 14.10 | 14.10 | 14.40 | 14.10 | 14.18 | 25,682 | 362,305 | 14.107 | 10.82 | 10.82 | 11.05 | 10.82 | 10.88 | 33,470 | 10.825 | -0.14% |
| 2021-04-13 | 0 | 14.12 | 13.60 | 14.18 | 14.12 | 14.12 | 4,100 | 57,882 | 14.118 | 10.83 | 10.44 | 10.88 | 10.83 | 10.83 | 5,343 | 10.833 | 0.00% |
| 2021-04-12 | 0 | 14.12 | 13.64 | 14.12 | - | - | 0 | 0 | - | 10.83 | 10.47 | 10.83 | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 14.12 | 14.12 | 14.18 | 14.00 | 14.12 | 14,330 | 202,173 | 14.108 | 10.83 | 10.83 | 10.88 | 10.74 | 10.83 | 18,676 | 10.826 | 0.00% |
| 2021-04-08 | 0 | 14.12 | 14.12 | 14.20 | 14.12 | 14.30 | 8,100 | 114,630 | 14.152 | 10.83 | 10.83 | 10.90 | 10.83 | 10.97 | 10,556 | 10.859 | 0.86% |
| 2021-04-07 | 0 | 14.00 | 13.58 | 14.00 | - | - | 0 | 0 | - | 10.74 | 10.42 | 10.74 | - | - | 0 | - | -0.71% |
| 2021-04-01 | 0 | 14.10 | 13.72 | 14.10 | - | - | 0 | 0 | - | 10.82 | 10.53 | 10.82 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 14.10 | 14.10 | 14.20 | 14.10 | 14.18 | 4,870 | 68,550 | 14.076 | 10.82 | 10.82 | 10.90 | 10.82 | 10.88 | 6,347 | 10.801 | 1.15% |
| 2021-03-30 | 0 | 13.94 | 13.94 | 14.00 | 13.94 | 14.06 | 26,860 | 376,046 | 14.000 | 10.70 | 10.70 | 10.74 | 10.70 | 10.79 | 35,005 | 10.743 | -0.43% |
| 2021-03-29 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.00 | 14,022 | 196,306 | 14.000 | 10.74 | 10.74 | 10.82 | 10.74 | 10.74 | 18,274 | 10.742 | 0.00% |
| 2021-03-26 | 0 | 14.00 | 13.62 | 14.00 | - | - | 0 | 0 | - | 10.74 | 10.45 | 10.74 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.74 | 10.44 | 10.74 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 14.00 | 14.00 | 14.08 | 14.00 | 14.08 | 20,100 | 281,793 | 14.020 | 10.74 | 10.74 | 10.80 | 10.74 | 10.80 | 26,195 | 10.757 | -0.28% |
| 2021-03-23 | 0 | 14.04 | 13.56 | 14.04 | 14.04 | 14.04 | 10,000 | 140,400 | 14.040 | 10.77 | 10.40 | 10.77 | 10.77 | 10.77 | 13,033 | 10.773 | 0.00% |
| 2021-03-22 | 0 | 14.04 | 14.04 | 14.20 | 14.00 | 14.04 | 113,265 | 1,587,703 | 14.018 | 10.77 | 10.77 | 10.90 | 10.74 | 10.77 | 147,613 | 10.756 | 0.29% |
| 2021-03-19 | 0 | 14.00 | 14.00 | 14.02 | 13.90 | 14.02 | 49,770 | 694,981 | 13.964 | 10.74 | 10.74 | 10.76 | 10.67 | 10.76 | 64,863 | 10.715 | 0.72% |
| 2021-03-18 | 0 | 13.90 | 13.74 | 13.96 | 13.80 | 14.04 | 77,275 | 1,075,188 | 13.914 | 10.67 | 10.54 | 10.71 | 10.59 | 10.77 | 100,709 | 10.676 | 0.00% |
| 2021-03-17 | 0 | 13.90 | 13.20 | 13.90 | 13.60 | 13.90 | 10,000 | 138,700 | 13.870 | 10.67 | 10.13 | 10.67 | 10.44 | 10.67 | 13,033 | 10.643 | 2.21% |
| 2021-03-16 | 0 | 13.60 | 13.30 | 13.60 | 13.60 | 13.60 | 10,000 | 136,000 | 13.600 | 10.44 | 10.21 | 10.44 | 10.44 | 10.44 | 13,033 | 10.435 | 3.82% |
| 2021-03-15 | 0 | 13.10 | 12.90 | 13.60 | 12.90 | 13.90 | 12,880 | 176,288 | 13.687 | 10.05 | 9.898 | 10.44 | 9.898 | 10.67 | 16,786 | 10.502 | -1.65% |
| 2021-03-12 | 0 | 13.32 | 13.32 | 13.40 | 13.18 | 13.32 | 271,360 | 3,606,048 | 13.289 | 10.22 | 10.22 | 10.28 | 10.11 | 10.22 | 353,650 | 10.197 | 0.91% |
| 2021-03-11 | 0 | 13.20 | 13.00 | 13.36 | 13.20 | 13.36 | 56,093 | 742,202 | 13.232 | 10.13 | 9.975 | 10.25 | 10.13 | 10.25 | 73,103 | 10.153 | 0.00% |
| 2021-03-10 | 0 | 13.20 | 13.20 | 13.26 | 13.16 | 13.20 | 13,582 | 178,767 | 13.162 | 10.13 | 10.13 | 10.17 | 10.10 | 10.13 | 17,701 | 10.099 | 1.23% |
| 2021-03-09 | 0 | 13.04 | 13.04 | 13.24 | 12.98 | 13.02 | 3,970 | 51,512 | 12.975 | 10.01 | 10.01 | 10.16 | 9.960 | 9.990 | 5,174 | 9.9561 | 0.46% |
| 2021-03-08 | 0 | 12.98 | 12.94 | 12.98 | 12.98 | 12.98 | 6,000 | 77,880 | 12.980 | 9.960 | 9.929 | 9.960 | 9.960 | 9.960 | 7,820 | 9.9597 | 0.46% |
| 2021-03-05 | 0 | 12.92 | 12.90 | 13.26 | 12.92 | 12.92 | 3,718 | 47,964 | 12.900 | 9.914 | 9.898 | 10.17 | 9.914 | 9.914 | 4,845 | 9.8987 | -1.97% |
| 2021-03-04 | 0 | 13.18 | 12.94 | 13.26 | 13.22 | 13.22 | 1,000 | 13,220 | 13.220 | 10.11 | 9.929 | 10.17 | 10.14 | 10.14 | 1,303 | 10.144 | 2.17% |
| 2021-03-03 | 0 | 12.90 | 12.90 | 13.26 | 12.90 | 12.90 | 1,330 | 17,143 | 12.889 | 9.898 | 9.898 | 10.17 | 9.898 | 9.898 | 1,733 | 9.8903 | 0.00% |
| 2021-03-02 | 0 | 12.90 | 12.74 | 13.26 | 12.90 | 13.02 | 4,669 | 60,581 | 12.975 | 9.898 | 9.776 | 10.17 | 9.898 | 9.990 | 6,085 | 9.9560 | -1.53% |
| 2021-03-01 | 0 | 13.10 | 12.70 | 13.30 | 13.10 | 13.30 | 14,000 | 185,600 | 13.257 | 10.05 | 9.745 | 10.21 | 10.05 | 10.21 | 18,246 | 10.172 | -1.65% |
| 2021-02-26 | 0 | 13.32 | 13.10 | 13.32 | - | - | 0 | 0 | - | 10.22 | 10.05 | 10.22 | - | - | 0 | - | -0.15% |
| 2021-02-25 | 0 | 13.34 | 13.12 | 13.34 | 13.34 | 13.34 | 1,000 | 13,340 | 13.340 | 10.24 | 10.07 | 10.24 | 10.24 | 10.24 | 1,303 | 10.236 | 0.00% |
| 2021-02-24 | 0 | 13.34 | 13.30 | 13.34 | 13.30 | 13.34 | 35,000 | 466,420 | 13.326 | 10.24 | 10.21 | 10.24 | 10.21 | 10.24 | 45,614 | 10.225 | 0.91% |
| 2021-02-23 | 0 | 13.22 | 13.22 | 13.40 | 13.20 | 13.40 | 12,300 | 163,112 | 13.261 | 10.14 | 10.14 | 10.28 | 10.13 | 10.28 | 16,030 | 10.175 | 0.92% |
| 2021-02-22 | 0 | 13.10 | 12.92 | 13.10 | 12.84 | 13.10 | 2,737 | 35,267 | 12.885 | 10.05 | 9.914 | 10.05 | 9.852 | 10.05 | 3,567 | 9.8870 | -0.30% |
| 2021-02-19 | 0 | 13.14 | 12.88 | 13.16 | 13.14 | 13.14 | 8,000 | 105,120 | 13.140 | 10.08 | 9.883 | 10.10 | 10.08 | 10.08 | 10,426 | 10.082 | -0.15% |
| 2021-02-18 | 0 | 13.16 | 12.90 | 13.16 | 12.90 | 13.16 | 10,035 | 131,388 | 13.093 | 10.10 | 9.898 | 10.10 | 9.898 | 10.10 | 13,078 | 10.046 | 2.81% |
| 2021-02-17 | 0 | 12.80 | 12.80 | 12.98 | 12.62 | 12.86 | 16,426 | 208,751 | 12.709 | 9.822 | 9.822 | 9.960 | 9.683 | 9.868 | 21,407 | 9.7514 | 0.95% |
| 2021-02-16 | 0 | 12.68 | 12.62 | 12.90 | 12.60 | 12.88 | 34,824 | 441,768 | 12.686 | 9.730 | 9.683 | 9.898 | 9.668 | 9.883 | 45,384 | 9.7339 | -2.46% |
| 2021-02-11 | 0 | 13.00 | 12.82 | 13.00 | 12.72 | 13.00 | 11,000 | 140,860 | 12.805 | 9.975 | 9.837 | 9.975 | 9.760 | 9.975 | 14,336 | 9.8258 | 2.20% |
| 2021-02-10 | 0 | 12.72 | 12.72 | 12.74 | 12.54 | 12.80 | 29,200 | 371,968 | 12.739 | 9.760 | 9.760 | 9.776 | 9.622 | 9.822 | 38,055 | 9.7745 | -0.62% |
| 2021-02-09 | 0 | 12.80 | 12.80 | 12.96 | 12.80 | 12.80 | 5,950 | 76,065 | 12.784 | 9.822 | 9.822 | 9.944 | 9.822 | 9.822 | 7,754 | 9.8093 | 0.00% |
| 2021-02-08 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 13.00 | 20,432 | 263,606 | 12.902 | 9.822 | 9.822 | 9.975 | 9.822 | 9.975 | 26,628 | 9.8996 | 0.31% |
| 2021-02-05 | 0 | 12.76 | 12.76 | 12.90 | 12.76 | 12.76 | 5,784 | 73,625 | 12.729 | 9.791 | 9.791 | 9.898 | 9.791 | 9.791 | 7,538 | 9.7672 | -0.93% |
| 2021-02-04 | 0 | 12.88 | 12.86 | 13.20 | 12.80 | 12.88 | 3,278 | 42,078 | 12.836 | 9.883 | 9.868 | 10.13 | 9.822 | 9.883 | 4,272 | 9.8496 | 0.47% |
| 2021-02-03 | 0 | 12.82 | 12.82 | 13.00 | 12.80 | 12.82 | 8,300 | 106,336 | 12.812 | 9.837 | 9.837 | 9.975 | 9.822 | 9.837 | 10,817 | 9.8305 | -0.62% |
| 2021-02-02 | 0 | 12.90 | 12.84 | 13.00 | - | - | 0 | 0 | - | 9.898 | 9.852 | 9.975 | - | - | 0 | - | 0.00% |
| 2021-02-01 | 0 | 12.90 | 12.82 | 13.14 | 12.90 | 12.90 | 1,444 | 18,582 | 12.868 | 9.898 | 9.837 | 10.08 | 9.898 | 9.898 | 1,882 | 9.8741 | -1.83% |
| 2021-01-29 | 0 | 13.14 | 13.02 | 13.28 | - | - | 0 | 0 | - | 10.08 | 9.990 | 10.19 | - | - | 0 | - | -0.90% |
| 2021-01-28 | 0 | 13.26 | 13.22 | 13.46 | - | - | 2 | 26 | 13.000 | 10.17 | 10.14 | 10.33 | - | - | 3 | 9.9751 | 0.00% |
| 2021-01-27 | 0 | 13.26 | 13.26 | 13.28 | 13.26 | 13.26 | 15,110 | 200,321 | 13.258 | 10.17 | 10.17 | 10.19 | 10.17 | 10.17 | 19,692 | 10.173 | 0.30% |
| 2021-01-26 | 0 | 13.22 | 13.20 | 13.56 | 13.20 | 13.46 | 29,100 | 386,270 | 13.274 | 10.14 | 10.13 | 10.40 | 10.13 | 10.33 | 37,925 | 10.185 | -2.51% |
| 2021-01-25 | 0 | 13.56 | 13.56 | 13.86 | 13.54 | 13.56 | 3,200 | 43,328 | 13.540 | 10.40 | 10.40 | 10.63 | 10.39 | 10.40 | 4,170 | 10.389 | -0.29% |
| 2021-01-22 | 0 | 13.60 | 13.58 | 13.80 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 10.44 | 10.42 | 10.59 | 10.44 | 10.44 | 5,213 | 10.435 | -0.73% |
| 2021-01-21 | 0 | 13.70 | 13.70 | 13.80 | 13.52 | 13.72 | 66,000 | 903,097 | 13.683 | 10.51 | 10.51 | 10.59 | 10.37 | 10.53 | 86,015 | 10.499 | 1.03% |
| 2021-01-20 | 0 | 13.56 | 13.56 | 13.70 | 13.56 | 13.58 | 17,390 | 235,889 | 13.565 | 10.40 | 10.40 | 10.51 | 10.40 | 10.42 | 22,664 | 10.408 | -0.15% |
| 2021-01-19 | 0 | 13.58 | 13.58 | 13.72 | 13.52 | 13.56 | 4,200 | 56,785 | 13.520 | 10.42 | 10.42 | 10.53 | 10.37 | 10.40 | 5,474 | 10.374 | -0.59% |
| 2021-01-18 | 0 | 13.66 | 13.60 | 13.66 | 13.64 | 13.66 | 4,300 | 58,648 | 13.639 | 10.48 | 10.44 | 10.48 | 10.47 | 10.48 | 5,604 | 10.465 | 0.15% |
| 2021-01-15 | 0 | 13.64 | 13.64 | 13.82 | 13.62 | 13.62 | 2,432 | 33,009 | 13.573 | 10.47 | 10.47 | 10.60 | 10.45 | 10.45 | 3,170 | 10.415 | -0.29% |
| 2021-01-14 | 0 | 13.68 | 13.60 | 13.84 | 13.62 | 13.68 | 39,210 | 535,836 | 13.666 | 10.50 | 10.44 | 10.62 | 10.45 | 10.50 | 51,100 | 10.486 | -0.15% |
| 2021-01-13 | 0 | 13.70 | 13.70 | 13.90 | 13.64 | 13.70 | 34,249 | 468,705 | 13.685 | 10.51 | 10.51 | 10.67 | 10.47 | 10.51 | 44,635 | 10.501 | -0.15% |
| 2021-01-12 | 0 | 13.72 | 13.72 | 13.98 | 13.72 | 13.80 | 7,000 | 96,440 | 13.777 | 10.53 | 10.53 | 10.73 | 10.53 | 10.59 | 9,123 | 10.571 | -0.58% |
| 2021-01-11 | 0 | 13.80 | 13.80 | 13.98 | - | - | 110 | 1,507 | 13.700 | 10.59 | 10.59 | 10.73 | - | - | 143 | 10.512 | 0.00% |
| 2021-01-08 | 0 | 13.80 | 13.72 | 13.98 | - | - | 0 | 0 | - | 10.59 | 10.53 | 10.73 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 13.80 | 13.76 | 13.96 | 13.80 | 13.96 | 5,000 | 69,640 | 13.928 | 10.59 | 10.56 | 10.71 | 10.59 | 10.71 | 6,516 | 10.687 | -1.15% |
| 2021-01-06 | 0 | 13.96 | 13.72 | 13.96 | - | - | 0 | 0 | - | 10.71 | 10.53 | 10.71 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 13.96 | 13.96 | 13.98 | 13.68 | 13.98 | 48,746 | 672,149 | 13.789 | 10.71 | 10.71 | 10.73 | 10.50 | 10.73 | 63,528 | 10.580 | -0.14% |
| 2021-01-04 | 0 | 13.98 | 13.98 | 14.00 | 13.70 | 13.98 | 19,000 | 262,840 | 13.834 | 10.73 | 10.73 | 10.74 | 10.51 | 10.73 | 24,762 | 10.615 | -0.14% |
| 2020-12-31 | 0 | 14.00 | 13.70 | 14.02 | 13.70 | 14.00 | 21,000 | 293,380 | 13.970 | 10.74 | 10.51 | 10.76 | 10.51 | 10.74 | 27,368 | 10.720 | 1.45% |
| 2020-12-30 | 0 | 13.80 | 13.70 | 13.80 | 13.92 | 14.26 | 32,770 | 458,920 | 14.004 | 10.59 | 10.51 | 10.59 | 10.68 | 10.94 | 42,708 | 10.746 | 0.88% |
| 2020-12-29 | 0 | 13.68 | 13.68 | 13.92 | 13.68 | 13.68 | 53,000 | 725,040 | 13.680 | 10.50 | 10.50 | 10.68 | 10.50 | 10.50 | 69,072 | 10.497 | 0.29% |
| 2020-12-28 | 0 | 13.64 | 13.64 | 13.92 | 13.64 | 13.94 | 32,000 | 445,340 | 13.917 | 10.47 | 10.47 | 10.68 | 10.47 | 10.70 | 41,704 | 10.679 | -0.58% |
| 2020-12-24 | 0 | 13.72 | 13.72 | 13.94 | 13.72 | 13.72 | 1,650 | 22,573 | 13.681 | 10.53 | 10.53 | 10.70 | 10.53 | 10.53 | 2,150 | 10.497 | -0.58% |
| 2020-12-23 | 0 | 13.80 | 13.68 | 13.94 | 13.68 | 13.80 | 94,500 | 1,303,400 | 13.793 | 10.59 | 10.50 | 10.70 | 10.50 | 10.59 | 123,157 | 10.583 | 0.88% |
| 2020-12-22 | 0 | 13.68 | 13.62 | 13.80 | - | - | 0 | 0 | - | 10.50 | 10.45 | 10.59 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 13.68 | 13.62 | 13.94 | - | - | 0 | 0 | - | 10.50 | 10.45 | 10.70 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 13.68 | 13.68 | 13.80 | 13.68 | 13.68 | 6,970 | 95,272 | 13.669 | 10.50 | 10.50 | 10.59 | 10.50 | 10.50 | 9,084 | 10.488 | -0.73% |
| 2020-12-17 | 0 | 13.78 | 13.78 | 13.96 | 13.68 | 13.78 | 35,000 | 481,080 | 13.745 | 10.57 | 10.57 | 10.71 | 10.50 | 10.57 | 45,614 | 10.547 | 0.15% |
| 2020-12-16 | 0 | 13.76 | 13.74 | 13.76 | 13.74 | 13.76 | 26,100 | 359,104 | 13.759 | 10.56 | 10.54 | 10.56 | 10.54 | 10.56 | 34,015 | 10.557 | -0.15% |
| 2020-12-15 | 0 | 13.78 | 13.76 | 13.90 | 13.78 | 13.78 | 3,220 | 44,345 | 13.772 | 10.57 | 10.56 | 10.67 | 10.57 | 10.57 | 4,196 | 10.567 | -0.14% |
| 2020-12-14 | 0 | 13.80 | 13.78 | 13.90 | 13.80 | 13.82 | 48,000 | 662,520 | 13.803 | 10.59 | 10.57 | 10.67 | 10.59 | 10.60 | 62,556 | 10.591 | 0.44% |
| 2020-12-11 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.80 | 6,880 | 94,856 | 13.787 | 10.54 | 10.54 | 10.70 | 10.54 | 10.54 | 9,006 | 10.533 | 0.00% |
| 2020-12-10 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.82 | 9,800 | 135,288 | 13.805 | 10.54 | 10.54 | 10.70 | 10.54 | 10.56 | 12,828 | 10.547 | 0.00% |
| 2020-12-09 | 0 | 13.80 | 13.80 | 13.82 | - | - | 210 | 2,877 | 13.700 | 10.54 | 10.54 | 10.56 | - | - | 275 | 10.466 | 0.00% |
| 2020-12-08 | 0 | 13.80 | 13.80 | 13.82 | 13.80 | 13.82 | 16,070 | 221,970 | 13.813 | 10.54 | 10.54 | 10.56 | 10.54 | 10.56 | 21,035 | 10.553 | -0.72% |
| 2020-12-07 | 0 | 13.90 | 13.82 | 14.00 | 13.90 | 13.90 | 1,100 | 15,276 | 13.887 | 10.62 | 10.56 | 10.70 | 10.62 | 10.62 | 1,440 | 10.610 | 0.00% |
| 2020-12-04 | 0 | 13.90 | 13.76 | 13.90 | 13.76 | 13.90 | 5,100 | 70,726 | 13.868 | 10.62 | 10.51 | 10.62 | 10.51 | 10.62 | 6,676 | 10.595 | 1.02% |
| 2020-12-03 | 0 | 13.76 | 13.76 | 14.00 | 13.74 | 13.76 | 48,000 | 660,240 | 13.755 | 10.51 | 10.51 | 10.70 | 10.50 | 10.51 | 62,829 | 10.508 | -0.15% |
| 2020-12-02 | 0 | 13.78 | 13.76 | 14.00 | - | - | 0 | 0 | - | 10.53 | 10.51 | 10.70 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 13.78 | 13.78 | 14.00 | 13.78 | 14.00 | 106,750 | 1,482,375 | 13.886 | 10.53 | 10.53 | 10.70 | 10.53 | 10.70 | 139,729 | 10.609 | -1.57% |
| 2020-11-30 | 0 | 14.00 | 13.84 | 14.00 | 13.82 | 14.46 | 76,365 | 1,069,587 | 14.006 | 10.70 | 10.57 | 10.70 | 10.56 | 11.05 | 99,957 | 10.700 | 1.89% |
| 2020-11-27 | 0 | 13.74 | 13.74 | 13.98 | 13.74 | 13.74 | 6,000 | 82,440 | 13.740 | 10.50 | 10.50 | 10.68 | 10.50 | 10.50 | 7,854 | 10.497 | 0.15% |
| 2020-11-26 | 0 | 13.72 | 13.72 | 13.96 | 13.72 | 13.72 | 1,100 | 15,082 | 13.711 | 10.48 | 10.48 | 10.67 | 10.48 | 10.48 | 1,440 | 10.475 | -2.00% |
| 2020-11-25 | 0 | 14.00 | 13.76 | 14.00 | 13.98 | 14.00 | 7,100 | 99,338 | 13.991 | 10.70 | 10.51 | 10.70 | 10.68 | 10.70 | 9,293 | 10.689 | 1.16% |
| 2020-11-24 | 0 | 13.84 | 13.80 | 14.46 | 13.82 | 13.96 | 3,650 | 50,551 | 13.850 | 10.57 | 10.54 | 11.05 | 10.56 | 10.67 | 4,778 | 10.581 | 0.29% |
| 2020-11-23 | 0 | 13.80 | 13.80 | 13.98 | 13.80 | 13.82 | 7,000 | 96,720 | 13.817 | 10.54 | 10.54 | 10.68 | 10.54 | 10.56 | 9,163 | 10.556 | -1.29% |
| 2020-11-20 | 0 | 13.98 | 13.96 | 13.98 | 14.00 | 14.00 | 1,275 | 17,811 | 13.969 | 10.68 | 10.67 | 10.68 | 10.70 | 10.70 | 1,669 | 10.672 | -0.99% |
| 2020-11-19 | 0 | 14.12 | 14.10 | 14.20 | 14.00 | 14.12 | 447,743 | 6,285,245 | 14.038 | 10.79 | 10.77 | 10.85 | 10.70 | 10.79 | 586,069 | 10.724 | 1.15% |
| 2020-11-18 | 0 | 13.96 | 13.96 | 14.00 | 13.94 | 14.04 | 413,011 | 5,778,621 | 13.991 | 10.67 | 10.67 | 10.70 | 10.65 | 10.73 | 540,607 | 10.689 | 0.00% |
| 2020-11-17 | 0 | 13.96 | 13.96 | 14.00 | 13.94 | 14.02 | 518,000 | 7,241,967 | 13.981 | 10.67 | 10.67 | 10.70 | 10.65 | 10.71 | 678,032 | 10.681 | 0.00% |
| 2020-11-16 | 0 | 13.96 | 13.94 | 13.96 | 13.94 | 13.96 | 151,101 | 2,106,183 | 13.939 | 10.67 | 10.65 | 10.67 | 10.65 | 10.67 | 197,782 | 10.649 | 0.14% |
| 2020-11-13 | 0 | 13.94 | 13.94 | 13.96 | 13.94 | 13.96 | 29,720 | 414,144 | 13.935 | 10.65 | 10.65 | 10.67 | 10.65 | 10.67 | 38,902 | 10.646 | 0.00% |
| 2020-11-12 | 0 | 13.94 | 13.94 | 13.96 | 13.94 | 13.96 | 87,850 | 1,224,604 | 13.940 | 10.65 | 10.65 | 10.67 | 10.65 | 10.67 | 114,990 | 10.650 | 0.00% |
| 2020-11-11 | 0 | 13.94 | 13.94 | 13.98 | 13.94 | 13.98 | 175,514 | 2,447,113 | 13.943 | 10.65 | 10.65 | 10.68 | 10.65 | 10.68 | 229,738 | 10.652 | -0.14% |
| 2020-11-10 | 0 | 13.96 | 13.94 | 13.96 | 13.94 | 13.98 | 562,751 | 7,844,629 | 13.940 | 10.67 | 10.65 | 10.67 | 10.65 | 10.68 | 736,608 | 10.650 | 0.14% |
| 2020-11-09 | 0 | 13.94 | 13.94 | 13.96 | 13.94 | 13.96 | 175,202 | 2,442,187 | 13.939 | 10.65 | 10.65 | 10.67 | 10.65 | 10.67 | 229,329 | 10.649 | 0.00% |
| 2020-11-06 | 0 | 13.94 | 13.94 | 13.96 | 13.94 | 13.98 | 220,640 | 3,077,002 | 13.946 | 10.65 | 10.65 | 10.67 | 10.65 | 10.68 | 288,805 | 10.654 | -0.29% |
| 2020-11-05 | 0 | 13.98 | 13.94 | 13.98 | 13.94 | 14.00 | 441,403 | 6,160,356 | 13.956 | 10.68 | 10.65 | 10.68 | 10.65 | 10.70 | 577,771 | 10.662 | 1.01% |
| 2020-11-04 | 0 | 13.84 | 13.80 | 13.90 | 13.78 | 13.84 | 334,341 | 4,615,632 | 13.805 | 10.57 | 10.54 | 10.62 | 10.53 | 10.57 | 437,633 | 10.547 | 1.62% |
| 2020-11-03 | 0 | 13.62 | 13.66 | 13.82 | 13.52 | 13.80 | 221,727 | 3,045,439 | 13.735 | 10.41 | 10.44 | 10.56 | 10.33 | 10.54 | 290,228 | 10.493 | -1.30% |
| 2020-11-02 | 0 | 13.80 | 13.80 | 13.84 | 13.80 | 13.82 | 99,500 | 1,373,014 | 13.799 | 10.54 | 10.54 | 10.57 | 10.54 | 10.56 | 130,240 | 10.542 | 0.00% |
| 2020-10-30 | 0 | 13.80 | 13.80 | 13.82 | 13.80 | 13.82 | 81,530 | 1,125,021 | 13.799 | 10.54 | 10.54 | 10.56 | 10.54 | 10.56 | 106,718 | 10.542 | 0.00% |
| 2020-10-29 | 0 | 13.80 | 13.80 | 13.86 | 13.80 | 13.86 | 146,250 | 2,021,274 | 13.821 | 10.54 | 10.54 | 10.59 | 10.54 | 10.59 | 191,433 | 10.559 | -0.43% |
| 2020-10-28 | 0 | 13.86 | 13.86 | 13.92 | 13.86 | 13.86 | 106,792 | 1,479,976 | 13.858 | 10.59 | 10.59 | 10.63 | 10.59 | 10.59 | 139,784 | 10.588 | 0.00% |
| 2020-10-27 | 0 | 13.86 | 13.86 | 13.92 | 13.86 | 13.86 | 14,750 | 204,360 | 13.855 | 10.59 | 10.59 | 10.63 | 10.59 | 10.59 | 19,307 | 10.585 | -0.43% |
| 2020-10-23 | 0 | 13.92 | 13.90 | 13.96 | 13.86 | 13.86 | 15,000 | 207,900 | 13.860 | 10.63 | 10.62 | 10.67 | 10.59 | 10.59 | 19,634 | 10.589 | 0.14% |
| 2020-10-22 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 13.96 | 43,344 | 603,021 | 13.912 | 10.62 | 10.62 | 10.67 | 10.62 | 10.67 | 56,735 | 10.629 | -0.29% |
| 2020-10-21 | 0 | 13.94 | 13.88 | 13.94 | 13.84 | 13.94 | 148,980 | 2,068,126 | 13.882 | 10.65 | 10.60 | 10.65 | 10.57 | 10.65 | 195,006 | 10.605 | 0.29% |
| 2020-10-20 | 0 | 13.90 | 13.90 | 13.94 | 13.90 | 13.96 | 86,000 | 1,197,140 | 13.920 | 10.62 | 10.62 | 10.65 | 10.62 | 10.67 | 112,569 | 10.635 | 0.43% |
| 2020-10-19 | 0 | 13.84 | 13.84 | 13.94 | 13.74 | 13.96 | 729,135 | 10,113,362 | 13.870 | 10.57 | 10.57 | 10.65 | 10.50 | 10.67 | 954,395 | 10.597 | -0.43% |
| 2020-10-16 | 0 | 13.90 | 13.90 | 13.94 | 13.90 | 13.94 | 13,553 | 188,691 | 13.922 | 10.62 | 10.62 | 10.65 | 10.62 | 10.65 | 17,740 | 10.636 | -0.29% |
| 2020-10-15 | 0 | 13.94 | 13.90 | 13.94 | 13.90 | 13.98 | 149,573 | 2,080,860 | 13.912 | 10.65 | 10.62 | 10.65 | 10.62 | 10.68 | 195,782 | 10.628 | 0.29% |
| 2020-10-14 | 0 | 13.90 | 13.90 | 13.94 | 13.90 | 13.98 | 127,088 | 1,767,529 | 13.908 | 10.62 | 10.62 | 10.65 | 10.62 | 10.68 | 166,351 | 10.625 | 0.00% |
| 2020-10-12 | 0 | 13.90 | 13.90 | 13.92 | 13.90 | 13.98 | 74,275 | 1,032,855 | 13.906 | 10.62 | 10.62 | 10.63 | 10.62 | 10.68 | 97,222 | 10.624 | 0.00% |
| 2020-10-09 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 13.96 | 12,012 | 166,965 | 13.900 | 10.62 | 10.62 | 10.67 | 10.62 | 10.67 | 15,723 | 10.619 | 0.00% |
| 2020-10-08 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 14.00 | 23,400 | 326,080 | 13.935 | 10.62 | 10.62 | 10.67 | 10.62 | 10.70 | 30,629 | 10.646 | 0.00% |
| 2020-10-07 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 13.98 | 42,760 | 596,494 | 13.950 | 10.62 | 10.62 | 10.67 | 10.62 | 10.68 | 55,970 | 10.657 | -0.29% |
| 2020-10-06 | 0 | 13.94 | 13.92 | 13.96 | 13.90 | 13.96 | 448,000 | 6,231,460 | 13.910 | 10.65 | 10.63 | 10.67 | 10.62 | 10.67 | 586,406 | 10.627 | 0.29% |
| 2020-10-05 | 0 | 13.90 | 13.90 | 13.92 | 13.90 | 13.92 | 82,008 | 1,139,730 | 13.898 | 10.62 | 10.62 | 10.63 | 10.62 | 10.63 | 107,344 | 10.618 | -0.14% |
| 2020-09-30 | 0 | 13.92 | 13.90 | 13.92 | 13.90 | 13.92 | 295,880 | 4,114,424 | 13.906 | 10.63 | 10.62 | 10.63 | 10.62 | 10.63 | 387,290 | 10.624 | 0.00% |
| 2020-09-29 | 0 | 13.92 | 13.90 | 13.92 | 13.86 | 13.94 | 161,994 | 2,250,089 | 13.890 | 10.63 | 10.62 | 10.63 | 10.59 | 10.65 | 212,041 | 10.612 | 0.43% |
| 2020-09-28 | 0 | 13.86 | 13.86 | 13.90 | 13.86 | 13.92 | 164,211 | 2,276,712 | 13.865 | 10.59 | 10.59 | 10.62 | 10.59 | 10.63 | 214,943 | 10.592 | -0.29% |
| 2020-09-25 | 0 | 13.90 | 13.90 | 13.94 | 13.86 | 13.98 | 1,272,292 | 17,641,706 | 13.866 | 10.62 | 10.62 | 10.65 | 10.59 | 10.68 | 1,665,356 | 10.593 | 0.29% |
| 2020-09-24 | 0 | 13.86 | 13.86 | 13.88 | 13.86 | 13.88 | 1,124,344 | 15,584,356 | 13.861 | 10.59 | 10.59 | 10.60 | 10.59 | 10.60 | 1,471,700 | 10.589 | -0.14% |
| 2020-09-23 | 0 | 13.88 | 13.86 | 13.88 | 13.86 | 13.90 | 267,695 | 3,711,223 | 13.864 | 10.60 | 10.59 | 10.60 | 10.59 | 10.62 | 350,397 | 10.591 | 0.14% |
| 2020-09-22 | 0 | 13.86 | 13.86 | 13.88 | 13.84 | 13.88 | 1,404,575 | 19,449,175 | 13.847 | 10.59 | 10.59 | 10.60 | 10.57 | 10.60 | 1,838,506 | 10.579 | -0.29% |
| 2020-09-21 | 0 | 13.90 | 13.90 | 13.92 | 13.84 | 13.92 | 1,604,227 | 22,258,792 | 13.875 | 10.62 | 10.62 | 10.63 | 10.57 | 10.63 | 2,099,839 | 10.600 | 0.43% |
| 2020-09-18 | 0 | 13.84 | 13.82 | 13.84 | 13.74 | 13.86 | 2,751,722 | 37,930,820 | 13.784 | 10.57 | 10.56 | 10.57 | 10.50 | 10.59 | 3,601,843 | 10.531 | 40.79% |
| 2020-09-17 | 1 | - | - | - | - | - | 0 | 0 | - | 7.510 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-16 | 1 | - | - | - | - | - | 0 | 0 | - | 7.510 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 7.510 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 9.830 | 9.830 | 9.860 | 9.800 | 9.870 | 26,200 | 257,760 | 9.8382 | 7.510 | 7.510 | 7.533 | 7.487 | 7.540 | 34,294 | 7.5161 | 1.03% |
| 2020-09-11 | 0 | 9.730 | 9.720 | 9.870 | 9.660 | 9.810 | 12,806 | 125,202 | 9.7768 | 7.433 | 7.426 | 7.540 | 7.380 | 7.495 | 16,762 | 7.4693 | 1.14% |
| 2020-09-10 | 0 | 9.620 | 9.610 | 9.650 | 9.550 | 9.620 | 37,770 | 362,101 | 9.5870 | 7.349 | 7.342 | 7.372 | 7.296 | 7.349 | 49,439 | 7.3242 | 0.42% |
| 2020-09-09 | 0 | 9.580 | 9.540 | 9.600 | 9.510 | 9.630 | 30,431 | 290,877 | 9.5586 | 7.319 | 7.288 | 7.334 | 7.265 | 7.357 | 39,832 | 7.3025 | -1.03% |
| 2020-09-08 | 0 | 9.680 | 9.680 | 9.860 | 9.680 | 9.960 | 104,465 | 1,019,949 | 9.7635 | 7.395 | 7.395 | 7.533 | 7.395 | 7.609 | 136,739 | 7.4591 | -2.71% |
| 2020-09-07 | 0 | 9.950 | 9.880 | 10.02 | 9.900 | 10.04 | 21,100 | 210,492 | 9.9759 | 7.602 | 7.548 | 7.655 | 7.563 | 7.670 | 27,619 | 7.6214 | -0.50% |
| 2020-09-04 | 0 | 10.00 | 9.990 | 10.06 | 9.980 | 10.40 | 17,650 | 177,621 | 10.064 | 7.640 | 7.632 | 7.686 | 7.624 | 7.945 | 23,103 | 7.6883 | -0.99% |
| 2020-09-03 | 0 | 10.10 | 10.04 | 10.20 | 10.08 | 10.20 | 93,876 | 948,070 | 10.099 | 7.716 | 7.670 | 7.793 | 7.701 | 7.793 | 122,878 | 7.7155 | -0.39% |
| 2020-09-02 | 0 | 10.20 | 10.14 | 10.40 | 10.20 | 10.22 | 21,000 | 214,440 | 10.211 | 7.747 | 7.701 | 7.899 | 7.747 | 7.762 | 27,650 | 7.7554 | 0.00% |
| 2020-09-01 | 0 | 10.20 | 10.16 | 10.24 | 10.18 | 10.28 | 72,100 | 736,861 | 10.220 | 7.747 | 7.716 | 7.777 | 7.732 | 7.807 | 94,933 | 7.7619 | 0.00% |
| 2020-08-31 | 0 | 10.20 | 10.12 | 10.22 | 10.16 | 10.30 | 63,938 | 652,456 | 10.205 | 7.747 | 7.686 | 7.762 | 7.716 | 7.823 | 84,186 | 7.7501 | -1.35% |
| 2020-08-28 | 0 | 10.34 | 10.32 | 10.40 | 10.08 | 10.52 | 79,808 | 827,122 | 10.364 | 7.853 | 7.838 | 7.899 | 7.656 | 7.990 | 105,082 | 7.8712 | -1.71% |
| 2020-08-27 | 0 | 10.52 | 10.52 | 10.60 | 10.52 | 10.58 | 20,970 | 220,927 | 10.535 | 7.990 | 7.990 | 8.051 | 7.990 | 8.035 | 27,611 | 8.0014 | -0.38% |
| 2020-08-26 | 0 | 10.56 | 10.56 | 10.60 | 10.54 | 10.56 | 4,750 | 50,014 | 10.529 | 8.020 | 8.020 | 8.051 | 8.005 | 8.020 | 6,254 | 7.9968 | -0.38% |
| 2020-08-25 | 0 | 10.60 | 10.58 | 10.60 | 10.58 | 10.60 | 4,220 | 44,645 | 10.579 | 8.051 | 8.035 | 8.051 | 8.035 | 8.051 | 5,556 | 8.0349 | 0.57% |
| 2020-08-24 | 0 | 10.54 | 10.54 | 10.82 | 10.54 | 10.64 | 38,250 | 405,955 | 10.613 | 8.005 | 8.005 | 8.218 | 8.005 | 8.081 | 50,363 | 8.0605 | -0.94% |
| 2020-08-21 | 0 | 10.64 | 10.64 | 10.78 | 10.60 | 10.62 | 4,256 | 45,153 | 10.609 | 8.081 | 8.081 | 8.187 | 8.051 | 8.066 | 5,604 | 8.0575 | 0.00% |
| 2020-08-20 | 0 | 10.64 | 10.64 | 10.70 | 10.54 | 10.74 | 25,000 | 266,640 | 10.666 | 8.081 | 8.081 | 8.126 | 8.005 | 8.157 | 32,917 | 8.1003 | 0.00% |
| 2020-08-19 | 0 | 10.64 | 10.60 | 10.76 | 10.60 | 10.84 | 9,484 | 100,984 | 10.648 | 8.081 | 8.051 | 8.172 | 8.051 | 8.233 | 12,487 | 8.0868 | 0.38% |
| 2020-08-18 | 0 | 10.60 | 10.58 | 10.60 | 10.60 | 10.62 | 17,659 | 187,128 | 10.597 | 8.051 | 8.035 | 8.051 | 8.051 | 8.066 | 23,251 | 8.0480 | 0.00% |
| 2020-08-17 | 0 | 10.60 | 10.60 | 10.68 | 10.56 | 10.70 | 32,100 | 340,586 | 10.610 | 8.051 | 8.051 | 8.111 | 8.020 | 8.126 | 42,266 | 8.0582 | -1.12% |
| 2020-08-14 | 0 | 10.72 | 10.72 | 10.76 | 10.72 | 10.76 | 27,000 | 289,900 | 10.737 | 8.142 | 8.142 | 8.172 | 8.142 | 8.172 | 35,551 | 8.1546 | -0.56% |
| 2020-08-13 | 0 | 10.78 | 10.74 | 10.78 | 10.78 | 10.78 | 5,000 | 53,900 | 10.780 | 8.187 | 8.157 | 8.187 | 8.187 | 8.187 | 6,583 | 8.1872 | 0.37% |
| 2020-08-12 | 0 | 10.74 | 10.74 | 10.90 | 10.68 | 10.96 | 16,000 | 173,380 | 10.836 | 8.157 | 8.157 | 8.278 | 8.111 | 8.324 | 21,067 | 8.2299 | 0.56% |
| 2020-08-11 | 0 | 10.68 | 10.66 | 10.96 | 10.66 | 10.96 | 16,047 | 171,527 | 10.689 | 8.111 | 8.096 | 8.324 | 8.096 | 8.324 | 21,129 | 8.1181 | 0.56% |
| 2020-08-10 | 0 | 10.62 | 10.62 | 11.24 | 10.62 | 10.62 | 1,100 | 11,676 | 10.615 | 8.066 | 8.066 | 8.537 | 8.066 | 8.066 | 1,448 | 8.0616 | 0.00% |
| 2020-08-07 | 0 | 10.62 | 10.54 | 10.68 | 10.58 | 10.68 | 49,000 | 520,720 | 10.627 | 8.066 | 8.005 | 8.111 | 8.035 | 8.111 | 64,518 | 8.0710 | -0.75% |
| 2020-08-06 | 0 | 10.70 | 10.70 | 10.74 | 10.68 | 10.80 | 19,000 | 204,140 | 10.744 | 8.126 | 8.126 | 8.157 | 8.111 | 8.202 | 25,017 | 8.1600 | -1.11% |
| 2020-08-05 | 0 | 10.82 | 10.82 | 10.88 | 10.82 | 10.90 | 17,000 | 185,060 | 10.886 | 8.218 | 8.218 | 8.263 | 8.218 | 8.278 | 22,384 | 8.2676 | 0.19% |
| 2020-08-04 | 0 | 10.80 | 10.78 | 10.90 | 10.78 | 10.90 | 11,250 | 121,674 | 10.815 | 8.202 | 8.187 | 8.278 | 8.187 | 8.278 | 14,813 | 8.2142 | -0.92% |
| 2020-08-03 | 0 | 10.90 | 10.82 | 10.90 | 10.80 | 10.90 | 11,330 | 122,524 | 10.814 | 8.278 | 8.218 | 8.278 | 8.202 | 8.278 | 14,918 | 8.2131 | 0.93% |
| 2020-07-31 | 0 | 10.80 | 10.78 | 10.90 | 10.78 | 10.82 | 126,110 | 1,361,937 | 10.800 | 8.202 | 8.187 | 8.278 | 8.187 | 8.218 | 166,047 | 8.2021 | -0.55% |
| 2020-07-30 | 0 | 10.86 | 10.84 | 10.98 | - | - | 464 | 4,982 | 10.737 | 8.248 | 8.233 | 8.339 | - | - | 611 | 8.1546 | 0.00% |
| 2020-07-29 | 0 | 10.86 | 10.82 | 10.98 | 10.84 | 10.96 | 110,847 | 1,203,936 | 10.861 | 8.248 | 8.218 | 8.339 | 8.233 | 8.324 | 145,951 | 8.2489 | -0.18% |
| 2020-07-28 | 0 | 10.88 | 10.82 | 10.88 | 10.82 | 10.88 | 42,100 | 457,034 | 10.856 | 8.263 | 8.218 | 8.263 | 8.218 | 8.263 | 55,433 | 8.2449 | 0.37% |
| 2020-07-27 | 0 | 10.84 | 10.80 | 10.90 | 10.84 | 10.96 | 6,693 | 72,843 | 10.883 | 8.233 | 8.202 | 8.278 | 8.233 | 8.324 | 8,813 | 8.2658 | -0.55% |
| 2020-07-24 | 0 | 10.90 | 10.84 | 10.94 | 10.86 | 10.94 | 51,000 | 555,920 | 10.900 | 8.278 | 8.233 | 8.309 | 8.248 | 8.309 | 67,151 | 8.2787 | -0.91% |
| 2020-07-23 | 0 | 11.00 | 10.94 | 11.06 | 10.88 | 11.00 | 33,165 | 363,385 | 10.957 | 8.354 | 8.309 | 8.400 | 8.263 | 8.354 | 43,668 | 8.3216 | 0.92% |
| 2020-07-22 | 0 | 10.90 | 10.82 | 10.94 | 10.80 | 11.06 | 44,670 | 487,177 | 10.906 | 8.278 | 8.218 | 8.309 | 8.202 | 8.400 | 58,816 | 8.2830 | 0.55% |
| 2020-07-21 | 0 | 10.84 | 10.82 | 10.84 | 10.84 | 10.92 | 71,860 | 780,452 | 10.861 | 8.233 | 8.218 | 8.233 | 8.233 | 8.294 | 94,617 | 8.2485 | -0.91% |
| 2020-07-20 | 0 | 10.94 | 10.90 | 10.94 | 10.86 | 10.94 | 11,110 | 121,168 | 10.906 | 8.309 | 8.278 | 8.309 | 8.248 | 8.309 | 14,628 | 8.2831 | 0.37% |
| 2020-07-17 | 0 | 10.90 | 10.86 | 11.00 | 10.88 | 10.90 | 29,545 | 321,849 | 10.894 | 8.278 | 8.248 | 8.354 | 8.263 | 8.278 | 38,902 | 8.2734 | 0.00% |
| 2020-07-16 | 0 | 10.90 | 10.88 | 10.96 | 10.90 | 10.94 | 41,550 | 453,802 | 10.922 | 8.278 | 8.263 | 8.324 | 8.278 | 8.309 | 54,708 | 8.2949 | -0.91% |
| 2020-07-15 | 0 | 11.00 | 10.92 | 11.04 | 10.92 | 11.00 | 41,550 | 454,391 | 10.936 | 8.354 | 8.294 | 8.385 | 8.294 | 8.354 | 54,708 | 8.3057 | 0.55% |
| 2020-07-14 | 0 | 10.94 | 10.92 | 11.00 | 10.92 | 11.02 | 128,544 | 1,406,336 | 10.941 | 8.309 | 8.294 | 8.354 | 8.294 | 8.369 | 169,252 | 8.3091 | -0.55% |
| 2020-07-13 | 0 | 11.00 | 10.98 | 11.02 | 11.00 | 11.02 | 23,491 | 258,480 | 11.003 | 8.354 | 8.339 | 8.369 | 8.354 | 8.369 | 30,930 | 8.3569 | 0.00% |
| 2020-07-10 | 0 | 11.00 | 11.00 | 11.02 | 10.98 | 11.02 | 51,000 | 560,780 | 10.996 | 8.354 | 8.354 | 8.369 | 8.339 | 8.369 | 67,151 | 8.3510 | 0.00% |
| 2020-07-09 | 0 | 11.00 | 10.96 | 11.02 | 10.96 | 11.02 | 16,763 | 184,157 | 10.986 | 8.354 | 8.324 | 8.369 | 8.324 | 8.369 | 22,072 | 8.3436 | 0.36% |
| 2020-07-08 | 0 | 10.96 | 10.96 | 11.08 | 10.92 | 11.00 | 72,284 | 792,541 | 10.964 | 8.324 | 8.324 | 8.415 | 8.294 | 8.354 | 95,175 | 8.3272 | -0.54% |
| 2020-07-07 | 0 | 11.02 | 11.00 | 11.08 | 10.98 | 11.02 | 12,969 | 142,594 | 10.995 | 8.369 | 8.354 | 8.415 | 8.339 | 8.369 | 17,076 | 8.3505 | 0.18% |
| 2020-07-06 | 0 | 11.00 | 11.00 | 11.08 | 10.96 | 11.08 | 35,405 | 390,173 | 11.020 | 8.354 | 8.354 | 8.415 | 8.324 | 8.415 | 46,617 | 8.3697 | 0.00% |
| 2020-07-03 | 0 | 11.00 | 10.92 | 11.04 | 10.88 | 11.08 | 23,630 | 260,027 | 11.004 | 8.354 | 8.294 | 8.385 | 8.263 | 8.415 | 31,113 | 8.3574 | 1.10% |
| 2020-07-02 | 0 | 10.88 | 10.88 | 10.98 | 10.88 | 11.02 | 72,000 | 789,120 | 10.960 | 8.263 | 8.263 | 8.339 | 8.263 | 8.369 | 94,801 | 8.3239 | -0.91% |
| 2020-06-30 | 0 | 10.98 | 10.98 | 11.06 | 10.90 | 11.00 | 58,605 | 643,686 | 10.983 | 8.339 | 8.339 | 8.400 | 8.278 | 8.354 | 77,164 | 8.3417 | 0.00% |
| 2020-06-29 | 0 | 10.98 | 10.98 | 11.04 | 10.86 | 11.00 | 118,600 | 1,302,190 | 10.980 | 8.339 | 8.339 | 8.385 | 8.248 | 8.354 | 156,159 | 8.3389 | 0.00% |
| 2020-06-26 | 0 | 10.98 | 10.98 | 11.06 | 10.90 | 11.02 | 64,000 | 699,740 | 10.933 | 8.339 | 8.339 | 8.400 | 8.278 | 8.369 | 84,268 | 8.3038 | -0.00% |
| 2020-06-24 | 0 | 11.04 | 10.98 | 11.04 | 10.96 | 11.06 | 32,110 | 353,070 | 10.996 | 8.339 | 8.294 | 8.339 | 8.279 | 8.354 | 42,510 | 8.3056 | 0.00% |
| 2020-06-23 | 0 | 11.04 | 11.02 | 11.08 | 10.96 | 11.04 | 49,000 | 538,940 | 10.999 | 8.339 | 8.324 | 8.369 | 8.279 | 8.339 | 64,870 | 8.3080 | 0.55% |
| 2020-06-22 | 0 | 10.98 | 10.98 | 11.08 | 10.92 | 11.00 | 63,145 | 692,349 | 10.964 | 8.294 | 8.294 | 8.369 | 8.248 | 8.309 | 83,596 | 8.2820 | -0.18% |
| 2020-06-19 | 0 | 11.00 | 11.00 | 11.08 | 10.96 | 11.10 | 20,090 | 221,107 | 11.006 | 8.309 | 8.309 | 8.369 | 8.279 | 8.384 | 26,597 | 8.3133 | -0.54% |
| 2020-06-18 | 0 | 11.06 | 11.02 | 11.18 | 11.06 | 11.10 | 12,000 | 133,000 | 11.083 | 8.354 | 8.324 | 8.445 | 8.354 | 8.384 | 15,887 | 8.3718 | 0.73% |
| 2020-06-17 | 0 | 10.98 | 10.98 | 11.10 | 10.94 | 11.02 | 144,000 | 1,583,300 | 10.995 | 8.294 | 8.294 | 8.384 | 8.264 | 8.324 | 190,639 | 8.3052 | -0.18% |
| 2020-06-16 | 0 | 11.00 | 10.98 | 11.00 | 10.92 | 11.10 | 131,220 | 1,443,020 | 10.997 | 8.309 | 8.294 | 8.309 | 8.248 | 8.384 | 173,720 | 8.3066 | 0.36% |
| 2020-06-15 | 0 | 10.96 | 10.96 | 11.02 | 10.84 | 11.10 | 73,044 | 801,672 | 10.975 | 8.279 | 8.279 | 8.324 | 8.188 | 8.384 | 96,702 | 8.2902 | -0.36% |
| 2020-06-12 | 0 | 11.00 | 11.00 | 11.02 | 10.90 | 11.00 | 24,440 | 266,852 | 10.919 | 8.309 | 8.309 | 8.324 | 8.233 | 8.309 | 32,356 | 8.2475 | -0.18% |
| 2020-06-11 | 0 | 11.02 | 11.02 | 11.08 | 11.00 | 11.10 | 15,000 | 165,760 | 11.051 | 8.324 | 8.324 | 8.369 | 8.309 | 8.384 | 19,858 | 8.3472 | -0.72% |
| 2020-06-10 | 0 | 11.10 | 10.92 | 11.12 | 11.00 | 11.16 | 29,410 | 326,772 | 11.111 | 8.384 | 8.248 | 8.400 | 8.309 | 8.430 | 38,935 | 8.3927 | 0.91% |
| 2020-06-09 | 0 | 11.00 | 11.00 | 11.12 | 10.88 | 11.16 | 98,579 | 1,084,164 | 10.998 | 8.309 | 8.309 | 8.400 | 8.218 | 8.430 | 130,507 | 8.3073 | 0.36% |
| 2020-06-08 | 0 | 10.96 | 10.96 | 11.14 | 10.86 | 11.30 | 85,496 | 942,453 | 11.023 | 8.279 | 8.279 | 8.415 | 8.203 | 8.536 | 113,187 | 8.3265 | -1.26% |
| 2020-06-05 | 0 | 11.10 | 11.02 | 11.32 | 10.82 | 11.10 | 6,000 | 66,180 | 11.030 | 8.384 | 8.324 | 8.551 | 8.173 | 8.384 | 7,943 | 8.3316 | 1.65% |
| 2020-06-04 | 0 | 10.92 | 10.92 | 11.08 | 10.90 | 10.92 | 7,286 | 79,466 | 10.907 | 8.248 | 8.248 | 8.369 | 8.233 | 8.248 | 9,646 | 8.2384 | 0.00% |
| 2020-06-03 | 0 | 10.92 | 10.92 | 11.08 | 10.86 | 11.00 | 42,971 | 471,259 | 10.967 | 8.248 | 8.248 | 8.369 | 8.203 | 8.309 | 56,889 | 8.2839 | -1.62% |
| 2020-06-02 | 0 | 11.10 | 11.08 | 11.10 | 11.08 | 11.16 | 5,454 | 60,299 | 11.056 | 8.384 | 8.369 | 8.384 | 8.369 | 8.430 | 7,220 | 8.3511 | 0.00% |
| 2020-06-01 | 0 | 11.10 | 11.00 | 11.12 | 10.72 | 11.18 | 56,100 | 613,750 | 10.940 | 8.384 | 8.309 | 8.400 | 8.097 | 8.445 | 74,270 | 8.2638 | 1.65% |
| 2020-05-29 | 0 | 10.92 | 10.82 | 10.94 | 10.76 | 10.98 | 279,936 | 3,020,231 | 10.789 | 8.248 | 8.173 | 8.264 | 8.128 | 8.294 | 370,602 | 8.1495 | -0.55% |
| 2020-05-28 | 0 | 10.98 | 10.98 | 11.06 | 10.82 | 11.14 | 45,858 | 502,766 | 10.964 | 8.294 | 8.294 | 8.354 | 8.173 | 8.415 | 60,711 | 8.2814 | -1.08% |
| 2020-05-27 | 0 | 11.10 | 11.12 | 11.26 | 10.92 | 11.30 | 9,000 | 99,400 | 11.044 | 8.384 | 8.400 | 8.505 | 8.248 | 8.536 | 11,915 | 8.3425 | 0.73% |
| 2020-05-26 | 0 | 11.02 | 11.02 | 11.26 | 10.92 | 11.78 | 90,110 | 1,008,454 | 11.191 | 8.324 | 8.324 | 8.505 | 8.248 | 8.898 | 119,295 | 8.4534 | -1.78% |
| 2020-05-25 | 0 | 11.22 | 11.12 | 11.26 | 11.12 | 11.26 | 18,630 | 208,142 | 11.172 | 8.475 | 8.400 | 8.505 | 8.400 | 8.505 | 24,664 | 8.4391 | 1.08% |
| 2020-05-22 | 0 | 11.10 | 11.00 | 11.14 | 11.00 | 11.50 | 128,330 | 1,435,829 | 11.189 | 8.384 | 8.309 | 8.415 | 8.309 | 8.687 | 169,894 | 8.4513 | -6.41% |
| 2020-05-21 | 0 | 11.86 | 11.84 | 11.86 | 11.86 | 12.12 | 67,440 | 804,292 | 11.926 | 8.959 | 8.943 | 8.959 | 8.959 | 9.155 | 89,283 | 9.0084 | -2.15% |
| 2020-05-20 | 0 | 12.12 | 12.10 | 12.50 | 12.00 | 12.22 | 23,577 | 284,100 | 12.050 | 9.155 | 9.140 | 9.442 | 9.064 | 9.230 | 31,213 | 9.1019 | 0.50% |
| 2020-05-19 | 0 | 12.30 | 12.30 | 12.38 | 12.12 | 12.50 | 71,894 | 880,304 | 12.244 | 9.110 | 9.110 | 9.169 | 8.976 | 9.258 | 97,073 | 9.0685 | -2.38% |
| 2020-05-18 | 0 | 12.60 | 12.58 | 12.64 | 12.54 | 13.06 | 60,540 | 768,394 | 12.692 | 9.332 | 9.317 | 9.361 | 9.287 | 9.672 | 81,743 | 9.4001 | -1.56% |
| 2020-05-15 | 0 | 12.80 | 12.76 | 13.04 | 12.72 | 13.20 | 93,488 | 1,209,789 | 12.941 | 9.480 | 9.450 | 9.658 | 9.421 | 9.776 | 126,230 | 9.5840 | -2.74% |
| 2020-05-14 | 0 | 13.16 | 13.00 | 13.40 | 12.52 | 13.80 | 122,802 | 1,620,665 | 13.197 | 9.747 | 9.628 | 9.924 | 9.273 | 10.22 | 165,811 | 9.7742 | -2.52% |
| 2020-05-13 | 0 | 13.50 | 13.42 | 13.60 | 11.86 | 15.50 | 691,720 | 9,334,504 | 13.495 | 9.998 | 9.939 | 10.07 | 8.784 | 11.48 | 933,979 | 9.9943 | 20.11% |
| 2020-05-12 | 0 | 11.24 | 11.26 | 11.30 | 11.22 | 11.24 | 17,550 | 196,996 | 11.225 | 8.325 | 8.339 | 8.369 | 8.310 | 8.325 | 23,696 | 8.3133 | 0.36% |
| 2020-05-11 | 0 | 11.20 | 11.20 | 11.30 | 11.14 | 11.26 | 65,430 | 731,726 | 11.183 | 8.295 | 8.295 | 8.369 | 8.250 | 8.339 | 88,345 | 8.2826 | 0.54% |
| 2020-05-08 | 0 | 11.14 | 11.08 | 11.14 | 11.10 | 11.20 | 30,320 | 336,897 | 11.111 | 8.250 | 8.206 | 8.250 | 8.221 | 8.295 | 40,939 | 8.2293 | 0.00% |
| 2020-05-07 | 0 | 11.14 | 11.10 | 11.22 | 11.14 | 11.22 | 12,310 | 137,344 | 11.157 | 8.250 | 8.221 | 8.310 | 8.250 | 8.310 | 16,621 | 8.2631 | -1.07% |
| 2020-05-06 | 0 | 11.26 | 11.26 | 11.32 | 11.26 | 11.50 | 40,100 | 452,860 | 11.293 | 8.339 | 8.339 | 8.384 | 8.339 | 8.517 | 54,144 | 8.3640 | 0.00% |
| 2020-05-05 | 0 | 11.26 | 11.14 | 11.28 | - | - | 1,000,000 | 11,200,000 | 11.200 | 8.339 | 8.250 | 8.354 | - | - | 1,350,227 | 8.2949 | 0.00% |
| 2020-05-04 | 0 | 11.26 | 11.26 | 11.28 | 11.12 | 11.28 | 58,817 | 660,810 | 11.235 | 8.339 | 8.339 | 8.354 | 8.236 | 8.354 | 79,416 | 8.3208 | -0.53% |
| 2020-04-29 | 0 | 11.32 | 11.28 | 11.52 | 11.30 | 11.48 | 1,110,705 | 12,506,682 | 11.260 | 8.384 | 8.354 | 8.532 | 8.369 | 8.502 | 1,499,704 | 8.3394 | 0.18% |
| 2020-04-28 | 0 | 11.30 | 11.28 | 11.42 | 11.18 | 11.30 | 209,100 | 2,354,601 | 11.261 | 8.369 | 8.354 | 8.458 | 8.280 | 8.369 | 282,333 | 8.3398 | 0.71% |
| 2020-04-27 | 0 | 11.22 | 11.20 | 11.26 | 11.10 | 11.24 | 54,770 | 613,202 | 11.196 | 8.310 | 8.295 | 8.339 | 8.221 | 8.325 | 73,952 | 8.2919 | 0.90% |
| 2020-04-24 | 0 | 11.12 | 11.12 | 11.14 | 11.00 | 11.14 | 30,100 | 333,972 | 11.095 | 8.236 | 8.236 | 8.250 | 8.147 | 8.250 | 40,642 | 8.2174 | -0.18% |
| 2020-04-23 | 0 | 11.14 | 11.14 | 11.24 | 11.08 | 11.16 | 73,888 | 821,103 | 11.113 | 8.250 | 8.250 | 8.325 | 8.206 | 8.265 | 99,766 | 8.2303 | 0.36% |
| 2020-04-22 | 0 | 11.10 | 11.00 | 11.28 | 11.00 | 11.18 | 51,220 | 567,538 | 11.080 | 8.221 | 8.147 | 8.354 | 8.147 | 8.280 | 69,159 | 8.2063 | 0.36% |
| 2020-04-21 | 0 | 11.06 | 11.06 | 11.18 | 11.00 | 11.10 | 221,491 | 2,449,961 | 11.061 | 8.191 | 8.191 | 8.280 | 8.147 | 8.221 | 299,063 | 8.1921 | -0.72% |
| 2020-04-20 | 0 | 11.14 | 11.12 | 11.20 | 11.06 | 11.14 | 116,353 | 1,292,283 | 11.107 | 8.250 | 8.236 | 8.295 | 8.191 | 8.250 | 157,103 | 8.2257 | 0.36% |
| 2020-04-17 | 0 | 11.10 | 11.06 | 11.12 | 11.04 | 11.16 | 77,830 | 861,956 | 11.075 | 8.221 | 8.191 | 8.236 | 8.176 | 8.265 | 105,088 | 8.2022 | 0.36% |
| 2020-04-16 | 0 | 11.06 | 11.04 | 11.06 | 11.04 | 11.18 | 80,338 | 889,979 | 11.078 | 8.191 | 8.176 | 8.191 | 8.176 | 8.280 | 108,475 | 8.2045 | -0.18% |
| 2020-04-15 | 0 | 11.08 | 11.08 | 11.10 | 11.02 | 11.20 | 90,971 | 1,008,022 | 11.081 | 8.206 | 8.206 | 8.221 | 8.162 | 8.295 | 122,832 | 8.2065 | 0.18% |
| 2020-04-14 | 0 | 11.06 | 11.06 | 11.08 | 11.00 | 11.14 | 145,244 | 1,608,754 | 11.076 | 8.191 | 8.191 | 8.206 | 8.147 | 8.250 | 196,112 | 8.2032 | 0.00% |
| 2020-04-09 | 0 | 11.06 | 11.00 | 11.06 | 11.00 | 11.08 | 28,000 | 308,160 | 11.006 | 8.191 | 8.147 | 8.191 | 8.147 | 8.206 | 37,806 | 8.1510 | 0.55% |
| 2020-04-08 | 0 | 11.00 | 11.00 | 11.02 | 11.00 | 11.06 | 22,000 | 242,580 | 11.026 | 8.147 | 8.147 | 8.162 | 8.147 | 8.191 | 29,705 | 8.1663 | -0.36% |
| 2020-04-07 | 0 | 11.04 | 11.02 | 11.04 | 11.00 | 11.04 | 43,000 | 474,420 | 11.033 | 8.176 | 8.162 | 8.176 | 8.147 | 8.176 | 58,060 | 8.1712 | 0.18% |
| 2020-04-06 | 0 | 11.02 | 11.00 | 11.04 | 11.02 | 11.02 | 15,650 | 172,398 | 11.016 | 8.162 | 8.147 | 8.176 | 8.162 | 8.162 | 21,131 | 8.1585 | 0.18% |
| 2020-04-03 | 0 | 11.00 | 10.92 | 11.02 | - | - | 0 | 0 | - | 8.147 | 8.088 | 8.162 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 11.00 | 10.96 | 11.00 | 10.94 | 11.00 | 6,880 | 75,319 | 10.948 | 8.147 | 8.117 | 8.147 | 8.102 | 8.147 | 9,290 | 8.1079 | 0.55% |
| 2020-04-01 | 0 | 10.94 | 10.92 | 10.94 | 10.92 | 10.94 | 18,000 | 196,720 | 10.929 | 8.102 | 8.088 | 8.102 | 8.088 | 8.102 | 24,304 | 8.0941 | -0.18% |
| 2020-03-31 | 0 | 10.96 | 10.96 | 11.00 | 10.96 | 11.08 | 95,000 | 1,045,800 | 11.008 | 8.117 | 8.117 | 8.147 | 8.117 | 8.206 | 128,272 | 8.1530 | -0.72% |
| 2020-03-30 | 0 | 11.04 | 11.00 | 11.04 | 11.02 | 11.20 | 19,000 | 210,060 | 11.056 | 8.176 | 8.147 | 8.176 | 8.162 | 8.295 | 25,654 | 8.1881 | 0.18% |
| 2020-03-27 | 0 | 11.02 | 11.00 | 11.02 | 11.00 | 11.46 | 41,000 | 453,440 | 11.060 | 8.162 | 8.147 | 8.162 | 8.147 | 8.487 | 55,359 | 8.1909 | -0.36% |
| 2020-03-26 | 0 | 11.06 | 11.02 | 11.06 | 11.02 | 11.18 | 85,000 | 939,800 | 11.056 | 8.191 | 8.162 | 8.191 | 8.162 | 8.280 | 114,769 | 8.1886 | -0.36% |
| 2020-03-25 | 0 | 11.10 | 11.06 | 11.10 | 11.06 | 11.24 | 95,506 | 1,058,006 | 11.078 | 8.221 | 8.191 | 8.221 | 8.191 | 8.325 | 128,955 | 8.2045 | 0.18% |
| 2020-03-24 | 0 | 11.08 | 11.00 | 11.08 | 11.00 | 11.14 | 149,662 | 1,656,795 | 11.070 | 8.206 | 8.147 | 8.206 | 8.147 | 8.250 | 202,078 | 8.1988 | 0.18% |
| 2020-03-23 | 0 | 11.06 | 11.00 | 11.06 | 10.94 | 11.16 | 153,000 | 1,687,220 | 11.028 | 8.191 | 8.147 | 8.191 | 8.102 | 8.265 | 206,585 | 8.1672 | -2.30% |
| 2020-03-20 | 0 | 11.32 | 11.20 | 11.32 | 11.24 | 12.00 | 232,282 | 2,663,149 | 11.465 | 8.384 | 8.295 | 8.384 | 8.325 | 8.887 | 313,634 | 8.4913 | 1.25% |
| 2020-03-19 | 0 | 11.18 | 11.06 | 11.18 | 11.00 | 11.70 | 354,090 | 4,008,269 | 11.320 | 8.280 | 8.191 | 8.280 | 8.147 | 8.665 | 478,102 | 8.3837 | -4.77% |
| 2020-03-18 | 0 | 11.74 | 11.60 | 11.74 | 11.60 | 11.86 | 229,571 | 2,696,958 | 11.748 | 8.695 | 8.591 | 8.695 | 8.591 | 8.784 | 309,973 | 8.7006 | -2.00% |
| 2020-03-17 | 0 | 11.98 | 11.88 | 11.98 | 11.86 | 12.00 | 132,000 | 1,570,260 | 11.896 | 8.873 | 8.799 | 8.873 | 8.784 | 8.887 | 178,230 | 8.8103 | 0.50% |
| 2020-03-16 | 0 | 11.92 | 10.50 | 11.92 | 11.90 | 12.24 | 182,400 | 2,184,518 | 11.977 | 8.828 | 7.776 | 8.828 | 8.813 | 9.065 | 246,281 | 8.8700 | -2.61% |
| 2020-03-13 | 0 | 12.24 | 12.22 | 12.24 | 11.98 | 12.24 | 302,750 | 3,652,710 | 12.065 | 9.065 | 9.050 | 9.065 | 8.873 | 9.065 | 408,781 | 8.9356 | 0.16% |
| 2020-03-12 | 0 | 12.22 | 12.18 | 12.26 | 12.12 | 12.26 | 124,038 | 1,512,279 | 12.192 | 9.050 | 9.021 | 9.080 | 8.976 | 9.080 | 167,480 | 9.0296 | -0.65% |
| 2020-03-11 | 0 | 12.30 | 12.10 | 12.30 | 12.14 | 12.30 | 91,338 | 1,111,923 | 12.174 | 9.110 | 8.961 | 9.110 | 8.991 | 9.110 | 123,327 | 9.0160 | 1.32% |
| 2020-03-10 | 0 | 12.14 | 12.04 | 12.20 | 11.98 | 12.14 | 101,260 | 1,221,186 | 12.060 | 8.991 | 8.917 | 9.036 | 8.873 | 8.991 | 136,724 | 8.9318 | 1.17% |
| 2020-03-09 | 0 | 12.00 | 11.98 | 12.00 | 11.96 | 12.02 | 162,070 | 1,941,429 | 11.979 | 8.887 | 8.873 | 8.887 | 8.858 | 8.902 | 218,831 | 8.8718 | -0.83% |
| 2020-03-06 | 0 | 12.10 | 12.02 | 12.10 | 12.02 | 12.10 | 14,650 | 176,501 | 12.048 | 8.961 | 8.902 | 8.961 | 8.902 | 8.961 | 19,781 | 8.9228 | 0.00% |
| 2020-03-05 | 0 | 12.10 | 12.04 | 12.10 | 12.00 | 12.10 | 14,550 | 175,578 | 12.067 | 8.961 | 8.917 | 8.961 | 8.887 | 8.961 | 19,646 | 8.9372 | 0.33% |
| 2020-03-04 | 0 | 12.06 | 12.02 | 12.06 | 12.04 | 12.08 | 65,550 | 789,938 | 12.051 | 8.932 | 8.902 | 8.932 | 8.917 | 8.947 | 88,507 | 8.9251 | -0.33% |
| 2020-03-03 | 0 | 12.10 | 12.02 | 12.10 | 12.02 | 12.16 | 216,090 | 2,615,170 | 12.102 | 8.961 | 8.902 | 8.961 | 8.902 | 9.006 | 291,771 | 8.9631 | 0.83% |
| 2020-03-02 | 0 | 12.00 | 11.98 | 12.00 | 12.00 | 12.02 | 148,000 | 1,776,180 | 12.001 | 8.887 | 8.873 | 8.887 | 8.887 | 8.902 | 199,834 | 8.8883 | 0.00% |
| 2020-02-28 | 0 | 12.00 | 11.92 | 12.02 | 11.92 | 12.04 | 252,000 | 3,016,780 | 11.971 | 8.887 | 8.828 | 8.902 | 8.828 | 8.917 | 340,257 | 8.8662 | -0.33% |
| 2020-02-27 | 0 | 12.04 | 12.00 | 12.04 | 12.00 | 12.04 | 59,650 | 715,935 | 12.002 | 8.917 | 8.887 | 8.917 | 8.887 | 8.917 | 80,541 | 8.8891 | 0.17% |
| 2020-02-26 | 0 | 12.02 | 12.00 | 12.02 | 11.96 | 12.04 | 108,000 | 1,295,160 | 11.992 | 8.902 | 8.887 | 8.902 | 8.858 | 8.917 | 145,825 | 8.8816 | 0.00% |
| 2020-02-25 | 0 | 12.02 | 12.00 | 12.06 | 12.00 | 12.06 | 61,155 | 734,224 | 12.006 | 8.902 | 8.887 | 8.932 | 8.887 | 8.932 | 82,573 | 8.8918 | -0.33% |
| 2020-02-24 | 0 | 12.06 | 12.00 | 12.08 | 12.00 | 12.06 | 120,210 | 1,442,559 | 12.000 | 8.932 | 8.887 | 8.947 | 8.887 | 8.932 | 162,311 | 8.8876 | 0.17% |
| 2020-02-21 | 0 | 12.04 | 12.00 | 12.04 | 12.00 | 12.04 | 65,584 | 786,945 | 11.999 | 8.917 | 8.887 | 8.917 | 8.887 | 8.917 | 88,553 | 8.8867 | 0.00% |
| 2020-02-20 | 0 | 12.04 | 12.00 | 12.04 | 11.96 | 12.04 | 20,760 | 248,899 | 11.989 | 8.917 | 8.887 | 8.917 | 8.858 | 8.917 | 28,031 | 8.8795 | 0.50% |
| 2020-02-19 | 0 | 11.98 | 11.98 | 12.06 | 11.88 | 12.02 | 63,941 | 766,517 | 11.988 | 8.873 | 8.873 | 8.932 | 8.799 | 8.902 | 86,335 | 8.8784 | -0.99% |
| 2020-02-18 | 0 | 12.10 | 12.00 | 12.08 | 12.00 | 12.12 | 47,776 | 573,425 | 12.002 | 8.961 | 8.887 | 8.947 | 8.887 | 8.976 | 64,508 | 8.8891 | 0.50% |
| 2020-02-17 | 0 | 12.04 | 12.00 | 12.02 | 12.04 | 12.14 | 4,000 | 48,460 | 12.115 | 8.917 | 8.887 | 8.902 | 8.917 | 8.991 | 5,401 | 8.9726 | -0.82% |
| 2020-02-14 | 0 | 12.14 | 12.04 | 12.14 | 12.04 | 12.14 | 17,110 | 206,135 | 12.048 | 8.991 | 8.917 | 8.991 | 8.917 | 8.991 | 23,102 | 8.9227 | 0.66% |
| 2020-02-13 | 0 | 12.06 | 12.02 | 12.06 | 12.00 | 12.06 | 9,220 | 110,866 | 12.025 | 8.932 | 8.902 | 8.932 | 8.887 | 8.932 | 12,449 | 8.9055 | -0.33% |
| 2020-02-12 | 0 | 12.10 | 12.02 | 12.10 | 11.90 | 12.20 | 202,550 | 2,438,458 | 12.039 | 8.961 | 8.902 | 8.961 | 8.813 | 9.036 | 273,489 | 8.9161 | -0.82% |
| 2020-02-11 | 0 | 12.20 | 12.16 | 12.20 | 12.04 | 12.20 | 104,000 | 1,260,560 | 12.121 | 9.036 | 9.006 | 9.036 | 8.917 | 9.036 | 140,424 | 8.9768 | 0.99% |
| 2020-02-10 | 0 | 12.08 | 12.06 | 12.16 | 12.00 | 12.10 | 7,880 | 94,812 | 12.032 | 8.947 | 8.932 | 9.006 | 8.887 | 8.961 | 10,640 | 8.9111 | -0.17% |
| 2020-02-07 | 0 | 12.10 | 12.04 | 12.12 | 12.00 | 12.12 | 36,000 | 433,500 | 12.042 | 8.961 | 8.917 | 8.976 | 8.887 | 8.976 | 48,608 | 8.9183 | 0.50% |
| 2020-02-06 | 0 | 12.04 | 12.00 | 12.04 | - | - | 0 | 0 | - | 8.917 | 8.887 | 8.917 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 12.04 | 12.02 | 12.04 | 12.00 | 12.04 | 21,220 | 254,998 | 12.017 | 8.917 | 8.902 | 8.917 | 8.887 | 8.917 | 28,652 | 8.8999 | 0.00% |
| 2020-02-04 | 0 | 12.04 | 12.04 | 12.06 | 12.02 | 12.06 | 13,983 | 168,263 | 12.033 | 8.917 | 8.917 | 8.932 | 8.902 | 8.932 | 18,880 | 8.9121 | -0.50% |
| 2020-02-03 | 0 | 12.10 | 12.02 | 12.08 | 12.02 | 12.10 | 24,500 | 294,980 | 12.040 | 8.961 | 8.902 | 8.947 | 8.902 | 8.961 | 33,081 | 8.9170 | -0.66% |
| 2020-01-31 | 0 | 12.18 | 12.02 | 12.20 | 12.02 | 12.20 | 19,000 | 230,360 | 12.124 | 9.021 | 8.902 | 9.036 | 8.902 | 9.036 | 25,654 | 8.9794 | 1.16% |
| 2020-01-30 | 0 | 12.04 | 12.00 | 12.06 | 12.00 | 12.04 | 151,696 | 1,822,288 | 12.013 | 8.917 | 8.887 | 8.932 | 8.887 | 8.917 | 204,824 | 8.8968 | 0.33% |
| 2020-01-29 | 0 | 12.00 | 12.00 | 12.04 | 11.82 | 12.04 | 359,762 | 4,302,856 | 11.960 | 8.887 | 8.887 | 8.917 | 8.754 | 8.917 | 485,761 | 8.8580 | -0.33% |
| 2020-01-24 | 0 | 12.04 | 12.04 | 12.08 | 12.04 | 12.04 | 1,000 | 12,040 | 12.040 | 8.917 | 8.917 | 8.947 | 8.917 | 8.917 | 1,350 | 8.9170 | 0.33% |
| 2020-01-23 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.10 | 32,330 | 389,755 | 12.056 | 8.887 | 8.887 | 8.947 | 8.887 | 8.961 | 43,653 | 8.9285 | -0.50% |
| 2020-01-22 | 0 | 12.06 | 12.06 | 12.08 | 12.00 | 12.12 | 86,750 | 1,047,080 | 12.070 | 8.932 | 8.932 | 8.947 | 8.887 | 8.976 | 117,132 | 8.9393 | -0.17% |
| 2020-01-21 | 0 | 12.08 | 12.08 | 12.12 | 12.08 | 12.14 | 38,500 | 465,560 | 12.092 | 8.947 | 8.947 | 8.976 | 8.947 | 8.991 | 51,984 | 8.9559 | 0.00% |
| 2020-01-20 | 0 | 12.08 | 12.08 | 12.18 | 12.00 | 12.18 | 60,000 | 724,360 | 12.073 | 8.947 | 8.947 | 9.021 | 8.887 | 9.021 | 81,014 | 8.9412 | -0.82% |
| 2020-01-17 | 0 | 12.18 | 12.10 | 12.16 | 12.10 | 12.20 | 26,970 | 327,519 | 12.144 | 9.021 | 8.961 | 9.006 | 8.961 | 9.036 | 36,416 | 8.9939 | 0.66% |
| 2020-01-16 | 0 | 12.10 | 12.10 | 12.26 | 12.10 | 12.24 | 39,000 | 473,120 | 12.131 | 8.961 | 8.961 | 9.080 | 8.961 | 9.065 | 52,659 | 8.9846 | -1.63% |
| 2020-01-15 | 0 | 12.30 | 12.10 | 12.30 | 12.10 | 12.30 | 25,000 | 304,520 | 12.181 | 9.110 | 8.961 | 9.110 | 8.961 | 9.110 | 33,756 | 9.0213 | 0.99% |
| 2020-01-14 | 0 | 12.18 | 12.10 | 12.20 | 12.10 | 12.20 | 47,000 | 568,960 | 12.106 | 9.021 | 8.961 | 9.036 | 8.961 | 9.036 | 63,461 | 8.9656 | 0.66% |
| 2020-01-13 | 0 | 12.10 | 12.10 | 12.12 | 12.10 | 12.20 | 74,529 | 902,189 | 12.105 | 8.961 | 8.961 | 8.976 | 8.961 | 9.036 | 100,631 | 8.9653 | -0.82% |
| 2020-01-10 | 0 | 12.20 | 12.10 | 12.22 | 12.12 | 12.32 | 31,263 | 381,325 | 12.197 | 9.036 | 8.961 | 9.050 | 8.976 | 9.124 | 42,212 | 9.0335 | 0.00% |
| 2020-01-09 | 0 | 12.20 | 12.10 | 12.20 | 12.08 | 12.20 | 44,550 | 539,162 | 12.102 | 9.036 | 8.961 | 9.036 | 8.947 | 9.036 | 60,153 | 8.9632 | 0.99% |
| 2020-01-08 | 0 | 12.08 | 12.08 | 12.12 | 12.08 | 12.10 | 170,420 | 2,061,526 | 12.097 | 8.947 | 8.947 | 8.976 | 8.947 | 8.961 | 230,106 | 8.9590 | -0.33% |
| 2020-01-07 | 0 | 12.12 | 12.10 | 12.12 | 12.10 | 12.18 | 27,863 | 337,215 | 12.103 | 8.976 | 8.961 | 8.976 | 8.961 | 9.021 | 37,621 | 8.9634 | -0.33% |
| 2020-01-06 | 0 | 12.16 | 12.12 | 12.16 | 12.10 | 12.16 | 6,695 | 81,072 | 12.109 | 9.006 | 8.976 | 9.006 | 8.961 | 9.006 | 9,040 | 8.9684 | -0.33% |
| 2020-01-03 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 10,446 | 126,692 | 12.128 | 9.036 | 8.961 | 9.036 | 8.961 | 9.036 | 14,104 | 8.9824 | 0.00% |
| 2020-01-02 | 0 | 12.20 | 12.12 | 12.22 | 12.10 | 12.22 | 33,871 | 410,690 | 12.125 | 9.036 | 8.976 | 9.050 | 8.961 | 9.050 | 45,734 | 8.9801 | 0.66% |
| 2019-12-31 | 0 | 12.12 | 12.10 | 12.18 | 12.10 | 12.12 | 46,515 | 562,820 | 12.100 | 8.976 | 8.961 | 9.021 | 8.961 | 8.976 | 62,806 | 8.9613 | 0.17% |
| 2019-12-30 | 0 | 12.10 | 12.10 | 12.14 | 12.10 | 12.18 | 62,565 | 757,480 | 12.107 | 8.961 | 8.961 | 8.991 | 8.961 | 9.021 | 84,477 | 8.9667 | -0.17% |
| 2019-12-27 | 0 | 12.12 | 12.14 | 12.18 | 12.10 | 12.12 | 48,815 | 590,801 | 12.103 | 8.976 | 8.991 | 9.021 | 8.961 | 8.976 | 65,911 | 8.9636 | 0.00% |
| 2019-12-24 | 0 | 12.12 | 12.12 | 12.28 | 12.10 | 12.26 | 7,575 | 91,954 | 12.139 | 8.976 | 8.976 | 9.095 | 8.961 | 9.080 | 10,228 | 8.9904 | -0.82% |
| 2019-12-23 | 0 | 12.22 | 12.14 | 12.22 | 12.16 | 12.30 | 11,300 | 137,858 | 12.200 | 9.050 | 8.991 | 9.050 | 9.006 | 9.110 | 15,258 | 9.0354 | 0.83% |
| 2019-12-20 | 0 | 12.12 | 12.10 | 12.12 | 12.10 | 12.22 | 29,840 | 362,238 | 12.139 | 8.976 | 8.961 | 8.976 | 8.961 | 9.050 | 40,291 | 8.9906 | -0.66% |
| 2019-12-19 | 0 | 12.20 | 12.10 | 12.20 | 12.12 | 12.20 | 28,360 | 345,273 | 12.175 | 9.036 | 8.961 | 9.036 | 8.976 | 9.036 | 38,292 | 9.0167 | 0.33% |
| 2019-12-18 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.20 | 99,870 | 1,210,528 | 12.121 | 9.006 | 8.991 | 9.006 | 8.961 | 9.036 | 134,847 | 8.9770 | 0.50% |
| 2019-12-17 | 0 | 12.10 | 12.10 | 12.12 | 12.10 | 12.22 | 60,808 | 740,654 | 12.180 | 8.961 | 8.961 | 8.976 | 8.961 | 9.050 | 82,105 | 9.0209 | -0.17% |
| 2019-12-16 | 0 | 12.12 | 12.10 | 12.12 | - | - | 176 | 2,114 | 12.011 | 8.976 | 8.961 | 8.976 | - | - | 238 | 8.8958 | 0.00% |
| 2019-12-13 | 0 | 12.12 | 12.12 | 12.18 | 11.94 | 12.20 | 186,255 | 2,249,713 | 12.079 | 8.976 | 8.976 | 9.021 | 8.843 | 9.036 | 251,487 | 8.9457 | 0.00% |
| 2019-12-12 | 0 | 12.12 | 12.10 | 12.12 | 12.12 | 12.18 | 38,760 | 470,259 | 12.133 | 8.976 | 8.961 | 8.976 | 8.976 | 9.021 | 52,335 | 8.9856 | -0.00% |
| 2019-12-11 | 0 | 12.18 | 12.18 | 12.20 | 12.14 | 12.20 | 46,000 | 560,620 | 12.187 | 8.976 | 8.976 | 8.991 | 8.947 | 8.991 | 62,418 | 8.9817 | 0.00% |
| 2019-12-10 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.18 | 884,953 | 10,773,716 | 12.174 | 8.976 | 8.962 | 8.976 | 8.917 | 8.976 | 1,200,803 | 8.9721 | 0.16% |
| 2019-12-09 | 0 | 12.16 | 12.10 | 12.20 | 12.06 | 12.20 | 425,300 | 5,145,602 | 12.099 | 8.962 | 8.917 | 8.991 | 8.888 | 8.991 | 577,095 | 8.9164 | 0.50% |
| 2019-12-06 | 0 | 12.10 | 11.94 | 12.18 | 12.10 | 12.20 | 149,093 | 1,810,792 | 12.145 | 8.917 | 8.799 | 8.976 | 8.917 | 8.991 | 202,306 | 8.9508 | 0.00% |
| 2019-12-05 | 0 | 12.10 | 12.10 | 12.20 | 11.96 | 12.20 | 80,059 | 967,828 | 12.089 | 8.917 | 8.917 | 8.991 | 8.814 | 8.991 | 108,633 | 8.9092 | 0.00% |
| 2019-12-04 | 0 | 12.10 | 12.08 | 12.12 | 12.00 | 12.10 | 163,700 | 1,975,556 | 12.068 | 8.917 | 8.903 | 8.932 | 8.844 | 8.917 | 222,126 | 8.8938 | -0.17% |
| 2019-12-03 | 0 | 12.12 | 12.12 | 12.20 | 11.86 | 12.18 | 4,089,820 | 49,122,828 | 12.011 | 8.932 | 8.932 | 8.991 | 8.740 | 8.976 | 5,549,525 | 8.8517 | 1.17% |
| 2019-12-02 | 0 | 11.98 | 11.66 | 11.98 | 11.98 | 12.00 | 12,011 | 144,050 | 11.993 | 8.829 | 8.593 | 8.829 | 8.829 | 8.844 | 16,298 | 8.8386 | -0.17% |
| 2019-11-29 | 0 | 12.00 | 11.54 | 12.00 | 11.78 | 12.00 | 29,100 | 346,280 | 11.900 | 8.844 | 8.505 | 8.844 | 8.681 | 8.844 | 39,486 | 8.7697 | 0.50% |
| 2019-11-28 | 0 | 11.94 | 11.44 | 12.00 | 11.60 | 11.94 | 20,990 | 249,406 | 11.882 | 8.799 | 8.431 | 8.844 | 8.549 | 8.799 | 28,482 | 8.7567 | 0.17% |
| 2019-11-27 | 0 | 11.92 | 11.84 | 11.92 | 11.34 | 11.92 | 22,837 | 265,109 | 11.609 | 8.785 | 8.726 | 8.785 | 8.357 | 8.785 | 30,988 | 8.5553 | -0.33% |
| 2019-11-26 | 0 | 11.96 | 11.82 | 11.98 | 11.82 | 11.96 | 57,000 | 674,580 | 11.835 | 8.814 | 8.711 | 8.829 | 8.711 | 8.814 | 77,344 | 8.7218 | -0.33% |
| 2019-11-25 | 0 | 12.00 | 11.70 | 12.00 | 11.90 | 12.00 | 83,716 | 999,488 | 11.939 | 8.844 | 8.623 | 8.844 | 8.770 | 8.844 | 113,595 | 8.7987 | 0.33% |
| 2019-11-22 | 0 | 11.96 | 11.80 | 11.96 | 11.78 | 12.04 | 98,176 | 1,161,422 | 11.830 | 8.814 | 8.696 | 8.814 | 8.681 | 8.873 | 133,216 | 8.7183 | -0.17% |
| 2019-11-21 | 0 | 11.98 | 11.80 | 11.98 | 11.98 | 12.14 | 74,985 | 900,977 | 12.015 | 8.829 | 8.696 | 8.829 | 8.829 | 8.947 | 101,748 | 8.8550 | -0.17% |
| 2019-11-20 | 0 | 12.00 | 10.12 | 12.00 | 12.00 | 12.20 | 80,320 | 967,657 | 12.048 | 8.844 | 7.458 | 8.844 | 8.844 | 8.991 | 108,987 | 8.8786 | -1.48% |
| 2019-11-19 | 0 | 12.18 | 11.90 | 12.18 | 12.00 | 12.20 | 189,550 | 2,294,704 | 12.106 | 8.976 | 8.770 | 8.976 | 8.844 | 8.991 | 257,203 | 8.9218 | 1.50% |
| 2019-11-18 | 0 | 12.00 | 11.90 | 12.00 | 11.50 | 12.00 | 221,941 | 2,617,003 | 11.791 | 8.844 | 8.770 | 8.844 | 8.475 | 8.844 | 301,154 | 8.6899 | 3.27% |
| 2019-11-15 | 0 | 11.62 | 11.48 | 11.64 | 11.20 | 11.62 | 161,100 | 1,852,390 | 11.498 | 8.564 | 8.460 | 8.578 | 8.254 | 8.564 | 218,598 | 8.4739 | 1.93% |
| 2019-11-14 | 0 | 11.40 | 11.24 | 11.40 | 11.20 | 11.40 | 59,330 | 668,896 | 11.274 | 8.401 | 8.284 | 8.401 | 8.254 | 8.401 | 80,506 | 8.3087 | 0.00% |
| 2019-11-13 | 0 | 11.40 | 11.12 | 11.40 | 10.72 | 11.40 | 10,166,449 | 111,844,425 | 11.001 | 8.401 | 8.195 | 8.401 | 7.900 | 8.401 | 13,794,974 | 8.1076 | 7.34% |
| 2019-11-12 | 0 | 10.62 | 10.58 | 10.64 | 10.58 | 10.74 | 10,229,548 | 108,521,585 | 10.609 | 7.827 | 7.797 | 7.841 | 7.797 | 7.915 | 13,880,594 | 7.8182 | 0.19% |
| 2019-11-11 | 0 | 10.60 | 10.60 | 10.94 | 10.60 | 11.56 | 10,079,863 | 109,582,956 | 10.871 | 7.812 | 7.812 | 8.062 | 7.812 | 8.519 | 13,677,484 | 8.0119 | -7.83% |
| 2019-11-08 | 0 | 11.50 | 11.50 | 11.52 | 11.50 | 11.56 | 12,763 | 146,678 | 11.492 | 8.475 | 8.475 | 8.490 | 8.475 | 8.519 | 17,318 | 8.4696 | -0.69% |
| 2019-11-07 | 0 | 11.58 | 11.50 | 11.62 | 11.50 | 11.62 | 6,935 | 79,779 | 11.504 | 8.534 | 8.475 | 8.564 | 8.475 | 8.564 | 9,410 | 8.4779 | 0.70% |
| 2019-11-06 | 0 | 11.50 | 11.50 | 11.70 | 11.48 | 11.52 | 76,220 | 875,708 | 11.489 | 8.475 | 8.475 | 8.623 | 8.460 | 8.490 | 103,424 | 8.4672 | 0.00% |
| 2019-11-05 | 0 | 11.50 | 11.50 | 11.56 | 11.50 | 11.50 | 26,970 | 310,058 | 11.496 | 8.475 | 8.475 | 8.519 | 8.475 | 8.475 | 36,596 | 8.4725 | -0.86% |
| 2019-11-04 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 7,770 | 89,498 | 11.518 | 8.549 | 8.475 | 8.549 | 8.475 | 8.549 | 10,543 | 8.4887 | 0.69% |
| 2019-11-01 | 0 | 11.52 | 11.50 | 11.62 | 11.50 | 11.66 | 66,740 | 769,702 | 11.533 | 8.490 | 8.475 | 8.564 | 8.475 | 8.593 | 90,560 | 8.4993 | -1.37% |
| 2019-10-31 | 0 | 11.68 | 11.68 | 11.72 | 11.68 | 11.72 | 26,990 | 315,744 | 11.699 | 8.608 | 8.608 | 8.637 | 8.608 | 8.637 | 36,623 | 8.6215 | 0.34% |
| 2019-10-30 | 0 | 11.64 | 11.58 | 11.64 | 11.56 | 11.66 | 5,254 | 60,949 | 11.600 | 8.578 | 8.534 | 8.578 | 8.519 | 8.593 | 7,129 | 8.5492 | 0.69% |
| 2019-10-29 | 0 | 11.56 | 11.56 | 11.68 | 11.52 | 11.64 | 43,775 | 508,929 | 11.626 | 8.519 | 8.519 | 8.608 | 8.490 | 8.578 | 59,399 | 8.5680 | -0.52% |
| 2019-10-28 | 0 | 11.62 | 11.58 | 11.68 | 11.60 | 11.66 | 9,550 | 110,805 | 11.603 | 8.564 | 8.534 | 8.608 | 8.549 | 8.593 | 12,959 | 8.5508 | 0.35% |
| 2019-10-25 | 0 | 11.58 | 11.56 | 11.78 | 11.56 | 11.76 | 8,310 | 96,616 | 11.626 | 8.534 | 8.519 | 8.681 | 8.519 | 8.667 | 11,276 | 8.5683 | 0.35% |
| 2019-10-24 | 0 | 11.54 | 11.50 | 11.60 | 11.48 | 11.60 | 51,600 | 595,884 | 11.548 | 8.505 | 8.475 | 8.549 | 8.460 | 8.549 | 70,017 | 8.5106 | 0.00% |
| 2019-10-23 | 0 | 11.54 | 11.50 | 11.62 | 11.50 | 11.58 | 66,400 | 763,639 | 11.501 | 8.505 | 8.475 | 8.564 | 8.475 | 8.534 | 90,099 | 8.4756 | 0.52% |
| 2019-10-22 | 0 | 11.48 | 11.48 | 11.60 | 11.48 | 11.58 | 35,630 | 409,262 | 11.486 | 8.460 | 8.460 | 8.549 | 8.460 | 8.534 | 48,347 | 8.4651 | -0.17% |
| 2019-10-21 | 0 | 11.50 | 11.36 | 11.58 | 11.44 | 11.60 | 68,000 | 782,020 | 11.500 | 8.475 | 8.372 | 8.534 | 8.431 | 8.549 | 92,270 | 8.4753 | 1.05% |
| 2019-10-18 | 0 | 11.38 | 11.38 | 11.60 | 11.38 | 11.84 | 46,520 | 546,565 | 11.749 | 8.387 | 8.387 | 8.549 | 8.387 | 8.726 | 63,124 | 8.6587 | -3.56% |
| 2019-10-17 | 0 | 11.80 | 11.70 | 11.80 | 11.68 | 11.80 | 10,870 | 127,667 | 11.745 | 8.696 | 8.623 | 8.696 | 8.608 | 8.696 | 14,750 | 8.6556 | 0.68% |
| 2019-10-16 | 0 | 11.72 | 11.40 | 11.72 | 11.04 | 11.82 | 80,470 | 942,500 | 11.712 | 8.637 | 8.401 | 8.637 | 8.136 | 8.711 | 109,191 | 8.6317 | 0.00% |
| 2019-10-15 | 0 | 11.72 | 11.52 | 11.80 | 11.54 | 11.78 | 15,770 | 183,409 | 11.630 | 8.637 | 8.490 | 8.696 | 8.505 | 8.681 | 21,398 | 8.5711 | 1.74% |
| 2019-10-14 | 0 | 11.52 | 11.42 | 11.52 | 11.46 | 11.58 | 4,100 | 47,073 | 11.481 | 8.490 | 8.416 | 8.490 | 8.446 | 8.534 | 5,563 | 8.4613 | 0.88% |
| 2019-10-11 | 0 | 11.42 | 11.24 | 11.60 | 11.22 | 11.42 | 40,970 | 465,734 | 11.368 | 8.416 | 8.284 | 8.549 | 8.269 | 8.416 | 55,593 | 8.3776 | 1.96% |
| 2019-10-10 | 0 | 11.20 | 11.18 | 11.34 | 11.18 | 11.34 | 30,550 | 342,416 | 11.208 | 8.254 | 8.239 | 8.357 | 8.239 | 8.357 | 41,454 | 8.2602 | 0.54% |
| 2019-10-09 | 0 | 11.14 | 11.08 | 11.20 | 11.06 | 11.18 | 33,540 | 371,240 | 11.069 | 8.210 | 8.166 | 8.254 | 8.151 | 8.239 | 45,511 | 8.1572 | 0.91% |
| 2019-10-08 | 0 | 11.04 | 11.04 | 11.18 | 11.00 | 11.52 | 90,000 | 1,008,680 | 11.208 | 8.136 | 8.136 | 8.239 | 8.107 | 8.490 | 122,122 | 8.2596 | -4.00% |
| 2019-10-04 | 0 | 11.50 | 11.48 | 11.54 | 11.48 | 11.60 | 73,500 | 847,900 | 11.536 | 8.475 | 8.460 | 8.505 | 8.460 | 8.549 | 99,733 | 8.5017 | -0.69% |
| 2019-10-03 | 0 | 11.58 | 11.50 | 11.68 | 11.50 | 11.72 | 79,310 | 924,201 | 11.653 | 8.534 | 8.475 | 8.608 | 8.475 | 8.637 | 107,617 | 8.5879 | -1.03% |
| 2019-10-02 | 0 | 11.70 | 11.70 | 11.72 | 11.60 | 11.72 | 115,000 | 1,337,880 | 11.634 | 8.623 | 8.623 | 8.637 | 8.549 | 8.637 | 156,045 | 8.5737 | 1.04% |
| 2019-09-30 | 0 | 11.58 | 11.52 | 11.58 | 11.50 | 11.58 | 3,720 | 42,886 | 11.528 | 8.534 | 8.490 | 8.534 | 8.475 | 8.534 | 5,048 | 8.4961 | 0.00% |
| 2019-09-27 | 0 | 11.58 | 11.50 | 11.60 | 11.52 | 11.62 | 44,550 | 516,481 | 11.593 | 8.534 | 8.475 | 8.549 | 8.490 | 8.564 | 60,450 | 8.5439 | -0.17% |
| 2019-09-26 | 0 | 11.60 | 11.50 | 11.60 | 11.52 | 11.72 | 97,555 | 1,132,674 | 11.611 | 8.549 | 8.475 | 8.549 | 8.490 | 8.637 | 132,374 | 8.5567 | -0.68% |
| 2019-09-25 | 0 | 11.68 | 11.60 | 11.68 | 11.60 | 11.68 | 11,000 | 127,940 | 11.631 | 8.608 | 8.549 | 8.608 | 8.549 | 8.608 | 14,926 | 8.5716 | 1.39% |
| 2019-09-24 | 0 | 11.52 | 11.50 | 11.78 | 11.52 | 11.84 | 45,330 | 533,675 | 11.773 | 8.490 | 8.475 | 8.681 | 8.490 | 8.726 | 61,509 | 8.6764 | -2.21% |
| 2019-09-23 | 0 | 11.78 | 11.78 | 11.88 | 11.70 | 11.98 | 95,250 | 1,129,450 | 11.858 | 8.681 | 8.681 | 8.755 | 8.623 | 8.829 | 129,246 | 8.7388 | 1.03% |
| 2019-09-20 | 0 | 11.66 | 11.40 | 11.50 | 11.48 | 12.00 | 118,660 | 1,399,648 | 11.795 | 8.593 | 8.401 | 8.475 | 8.460 | 8.844 | 161,011 | 8.6929 | -1.35% |
| 2019-09-19 | 0 | 11.82 | 11.76 | 11.82 | 11.74 | 11.84 | 44,386 | 522,439 | 11.770 | 8.711 | 8.667 | 8.711 | 8.652 | 8.726 | 60,228 | 8.6744 | 0.68% |
| 2019-09-18 | 0 | 11.74 | 11.72 | 11.74 | 11.64 | 11.74 | 52,000 | 608,120 | 11.695 | 8.652 | 8.637 | 8.652 | 8.578 | 8.652 | 70,559 | 8.6186 | 0.86% |
| 2019-09-17 | 0 | 11.64 | 11.60 | 11.64 | 11.50 | 11.64 | 81,905 | 948,625 | 11.582 | 8.578 | 8.549 | 8.578 | 8.475 | 8.578 | 111,138 | 8.5356 | 0.69% |
| 2019-09-16 | 0 | 11.56 | 11.50 | 11.56 | 11.54 | 11.58 | 67,200 | 776,553 | 11.556 | 8.519 | 8.475 | 8.519 | 8.505 | 8.534 | 91,184 | 8.5163 | 0.00% |
| 2019-09-13 | 0 | 11.56 | 11.50 | 11.56 | 11.46 | 11.58 | 81,035 | 931,447 | 11.494 | 8.519 | 8.475 | 8.519 | 8.446 | 8.534 | 109,957 | 8.4710 | 1.05% |
| 2019-09-12 | 0 | 11.44 | 11.42 | 11.46 | 11.40 | 11.44 | 69,550 | 793,815 | 11.414 | 8.431 | 8.416 | 8.446 | 8.401 | 8.431 | 94,373 | 8.4114 | 0.35% |
| 2019-09-11 | 0 | 11.40 | 11.38 | 11.40 | 11.30 | 11.40 | 73,724 | 836,579 | 11.347 | 8.401 | 8.387 | 8.401 | 8.328 | 8.401 | 100,037 | 8.3627 | 0.88% |
| 2019-09-10 | 0 | 11.30 | 11.28 | 11.30 | 11.26 | 11.30 | 25,715 | 290,142 | 11.283 | 8.328 | 8.313 | 8.328 | 8.298 | 8.328 | 34,893 | 8.3152 | 0.00% |
| 2019-09-09 | 0 | 11.30 | 11.22 | 11.30 | 11.20 | 11.30 | 33,039 | 371,031 | 11.230 | 8.328 | 8.269 | 8.328 | 8.254 | 8.328 | 44,831 | 8.2762 | 0.89% |
| 2019-09-06 | 0 | 11.20 | 11.20 | 11.22 | 11.18 | 11.24 | 45,100 | 505,390 | 11.206 | 8.254 | 8.254 | 8.269 | 8.239 | 8.284 | 61,197 | 8.2584 | 0.00% |
| 2019-09-05 | 0 | 11.20 | 11.14 | 11.20 | 11.14 | 11.20 | 34,381 | 383,419 | 11.152 | 8.254 | 8.210 | 8.254 | 8.210 | 8.254 | 46,652 | 8.2187 | 1.08% |
| 2019-09-04 | 0 | 11.14 | 11.14 | 11.30 | 11.06 | 11.28 | 97,770 | 1,083,112 | 11.078 | 8.166 | 8.166 | 8.283 | 8.107 | 8.268 | 133,384 | 8.1203 | 0.54% |
| 2019-09-03 | 0 | 11.08 | 11.04 | 11.08 | 11.06 | 11.10 | 35,465 | 392,160 | 11.058 | 8.122 | 8.092 | 8.122 | 8.107 | 8.136 | 48,383 | 8.1052 | 0.00% |
| 2019-09-02 | 0 | 11.08 | 11.04 | 11.10 | 11.02 | 11.10 | 184,910 | 2,049,350 | 11.083 | 8.122 | 8.092 | 8.136 | 8.078 | 8.136 | 252,265 | 8.1238 | 0.00% |
| 2019-08-30 | 0 | 11.08 | 11.06 | 11.10 | 11.06 | 11.10 | 6,789,648 | 74,691,426 | 11.001 | 8.122 | 8.107 | 8.136 | 8.107 | 8.136 | 9,262,843 | 8.0636 | 0.36% |
| 2019-08-29 | 0 | 11.04 | 11.04 | 11.10 | 10.96 | 11.04 | 107,000 | 1,177,920 | 11.009 | 8.092 | 8.092 | 8.136 | 8.034 | 8.092 | 145,976 | 8.0693 | 0.73% |
| 2019-08-28 | 0 | 10.96 | 10.92 | 10.96 | 10.92 | 10.96 | 71,212 | 778,608 | 10.934 | 8.034 | 8.004 | 8.034 | 8.004 | 8.034 | 97,152 | 8.0144 | 0.37% |
| 2019-08-27 | 0 | 10.92 | 10.90 | 10.94 | 10.88 | 10.96 | 49,750 | 542,460 | 10.904 | 8.004 | 7.990 | 8.019 | 7.975 | 8.034 | 67,872 | 7.9924 | 0.37% |
| 2019-08-26 | 0 | 10.88 | 10.86 | 10.90 | 10.86 | 10.92 | 54,276 | 589,933 | 10.869 | 7.975 | 7.960 | 7.990 | 7.960 | 8.004 | 74,047 | 7.9671 | 0.37% |
| 2019-08-23 | 0 | 10.84 | 10.72 | 10.90 | 10.78 | 10.88 | 73,550 | 797,736 | 10.846 | 7.946 | 7.858 | 7.990 | 7.902 | 7.975 | 100,341 | 7.9502 | 0.00% |
| 2019-08-22 | 0 | 10.84 | 10.84 | 10.90 | 10.80 | 10.90 | 33,303 | 361,414 | 10.852 | 7.946 | 7.946 | 7.990 | 7.916 | 7.990 | 45,434 | 7.9547 | 0.00% |
| 2019-08-21 | 0 | 10.84 | 10.84 | 10.92 | 10.84 | 10.86 | 30,440 | 330,105 | 10.844 | 7.946 | 7.946 | 8.004 | 7.946 | 7.960 | 41,528 | 7.9490 | -0.73% |
| 2019-08-20 | 0 | 10.92 | 10.80 | 10.94 | 10.80 | 10.94 | 22,330 | 242,377 | 10.854 | 8.004 | 7.916 | 8.019 | 7.916 | 8.019 | 30,464 | 7.9562 | -0.18% |
| 2019-08-19 | 0 | 10.94 | 10.88 | 10.96 | 10.72 | 10.94 | 38,110 | 414,103 | 10.866 | 8.019 | 7.975 | 8.034 | 7.858 | 8.019 | 51,992 | 7.9648 | 1.48% |
| 2019-08-16 | 0 | 10.78 | 10.78 | 10.84 | 10.50 | 10.84 | 27,770 | 298,946 | 10.765 | 7.902 | 7.902 | 7.946 | 7.696 | 7.946 | 37,885 | 7.8908 | -0.37% |
| 2019-08-15 | 0 | 10.82 | 10.62 | 10.82 | 10.72 | 10.82 | 34,167 | 367,920 | 10.768 | 7.931 | 7.784 | 7.931 | 7.858 | 7.931 | 46,613 | 7.8931 | -0.18% |
| 2019-08-14 | 0 | 10.84 | 10.74 | 10.86 | 10.68 | 10.84 | 57,575 | 620,172 | 10.772 | 7.946 | 7.872 | 7.960 | 7.828 | 7.946 | 78,547 | 7.8955 | 1.31% |
| 2019-08-13 | 0 | 10.70 | 10.62 | 10.74 | 10.60 | 10.82 | 99,650 | 1,071,030 | 10.748 | 7.843 | 7.784 | 7.872 | 7.770 | 7.931 | 135,948 | 7.8782 | -1.11% |
| 2019-08-12 | 0 | 10.82 | 10.80 | 10.86 | 10.80 | 10.96 | 55,244 | 598,272 | 10.830 | 7.931 | 7.916 | 7.960 | 7.916 | 8.034 | 75,367 | 7.9381 | 0.19% |
| 2019-08-09 | 0 | 10.80 | 10.80 | 10.86 | 10.80 | 10.88 | 24,870 | 269,046 | 10.818 | 7.916 | 7.916 | 7.960 | 7.916 | 7.975 | 33,929 | 7.9296 | 0.00% |
| 2019-08-08 | 0 | 10.80 | 10.80 | 10.86 | 10.80 | 10.88 | 28,000 | 302,840 | 10.816 | 7.916 | 7.916 | 7.960 | 7.916 | 7.975 | 38,199 | 7.9279 | -0.18% |
| 2019-08-07 | 0 | 10.82 | 10.82 | 10.84 | 10.82 | 11.00 | 56,399 | 614,552 | 10.897 | 7.931 | 7.931 | 7.946 | 7.931 | 8.063 | 76,943 | 7.9871 | 0.00% |
| 2019-08-06 | 0 | 10.82 | 10.80 | 11.06 | 10.80 | 11.10 | 61,111 | 663,526 | 10.858 | 7.931 | 7.916 | 8.107 | 7.916 | 8.136 | 83,371 | 7.9587 | -2.17% |
| 2019-08-05 | 0 | 11.06 | 10.94 | 11.08 | 10.94 | 11.20 | 85,885 | 952,815 | 11.094 | 8.107 | 8.019 | 8.122 | 8.019 | 8.210 | 117,169 | 8.1319 | -0.18% |
| 2019-08-02 | 0 | 11.08 | 11.08 | 11.10 | 11.08 | 11.10 | 93,000 | 1,031,780 | 11.094 | 8.122 | 8.122 | 8.136 | 8.122 | 8.136 | 126,876 | 8.1322 | -1.07% |
| 2019-08-01 | 0 | 11.20 | 11.06 | 11.20 | 11.04 | 11.30 | 29,000 | 323,280 | 11.148 | 8.210 | 8.107 | 8.210 | 8.092 | 8.283 | 39,564 | 8.1712 | -0.88% |
| 2019-07-31 | 0 | 11.30 | 11.26 | 11.30 | 11.24 | 11.30 | 17,100 | 192,456 | 11.255 | 8.283 | 8.254 | 8.283 | 8.239 | 8.283 | 23,329 | 8.2497 | 0.53% |
| 2019-07-30 | 0 | 11.24 | 11.24 | 11.36 | 11.06 | 11.40 | 33,695 | 379,605 | 11.266 | 8.239 | 8.239 | 8.327 | 8.107 | 8.356 | 45,969 | 8.2579 | 1.44% |
| 2019-07-29 | 0 | 11.08 | 11.04 | 11.16 | 11.04 | 11.36 | 39,265 | 437,257 | 11.136 | 8.122 | 8.092 | 8.180 | 8.092 | 8.327 | 53,568 | 8.1627 | -2.29% |
| 2019-07-26 | 0 | 11.34 | 11.30 | 11.38 | 11.20 | 11.34 | 70,650 | 794,555 | 11.246 | 8.312 | 8.283 | 8.342 | 8.210 | 8.312 | 96,385 | 8.2436 | 1.25% |
| 2019-07-25 | 0 | 11.20 | 11.20 | 11.26 | 11.20 | 11.26 | 36,475 | 408,643 | 11.203 | 8.210 | 8.210 | 8.254 | 8.210 | 8.254 | 49,761 | 8.2121 | -0.18% |
| 2019-07-24 | 0 | 11.22 | 11.20 | 11.24 | 11.20 | 11.30 | 101,440 | 1,138,773 | 11.226 | 8.224 | 8.210 | 8.239 | 8.210 | 8.283 | 138,390 | 8.2287 | -0.18% |
| 2019-07-23 | 0 | 11.24 | 11.24 | 11.32 | 11.24 | 11.38 | 27,440 | 308,981 | 11.260 | 8.239 | 8.239 | 8.298 | 8.239 | 8.342 | 37,435 | 8.2537 | -0.18% |
| 2019-07-22 | 0 | 11.26 | 11.24 | 11.36 | 11.26 | 11.38 | 31,181 | 352,212 | 11.296 | 8.254 | 8.239 | 8.327 | 8.254 | 8.342 | 42,539 | 8.2797 | -0.71% |
| 2019-07-19 | 0 | 11.34 | 11.34 | 11.54 | 11.32 | 11.54 | 43,200 | 491,230 | 11.371 | 8.312 | 8.312 | 8.459 | 8.298 | 8.459 | 58,936 | 8.3350 | -0.53% |
| 2019-07-18 | 0 | 11.40 | 11.40 | 11.48 | 11.30 | 11.58 | 242,100 | 2,780,530 | 11.485 | 8.356 | 8.356 | 8.415 | 8.283 | 8.488 | 330,287 | 8.4185 | 0.00% |
| 2019-07-17 | 0 | 11.40 | 11.40 | 11.46 | 11.22 | 11.48 | 130,565 | 1,486,332 | 11.384 | 8.356 | 8.356 | 8.400 | 8.224 | 8.415 | 178,125 | 8.3443 | 1.24% |
| 2019-07-16 | 0 | 11.26 | 11.26 | 11.28 | 11.22 | 11.32 | 62,062 | 698,962 | 11.262 | 8.254 | 8.254 | 8.268 | 8.224 | 8.298 | 84,669 | 8.2553 | -0.35% |
| 2019-07-15 | 0 | 11.30 | 11.28 | 11.38 | 11.22 | 11.40 | 115,276 | 1,309,045 | 11.356 | 8.283 | 8.268 | 8.342 | 8.224 | 8.356 | 157,266 | 8.3237 | 1.07% |
| 2019-07-12 | 0 | 11.18 | 11.18 | 11.26 | 11.18 | 11.24 | 28,385 | 317,933 | 11.201 | 8.195 | 8.195 | 8.254 | 8.195 | 8.239 | 38,725 | 8.2101 | -0.18% |
| 2019-07-11 | 0 | 11.20 | 11.20 | 11.26 | 11.20 | 11.28 | 31,970 | 358,247 | 11.206 | 8.210 | 8.210 | 8.254 | 8.210 | 8.268 | 43,615 | 8.2138 | 0.00% |
| 2019-07-10 | 0 | 11.20 | 11.20 | 11.24 | 11.20 | 11.28 | 45,737 | 512,355 | 11.202 | 8.210 | 8.210 | 8.239 | 8.210 | 8.268 | 62,397 | 8.2112 | 0.00% |
| 2019-07-09 | 0 | 11.20 | 11.20 | 11.34 | 11.20 | 11.34 | 38,110 | 427,183 | 11.209 | 8.210 | 8.210 | 8.312 | 8.210 | 8.312 | 51,992 | 8.2163 | 0.00% |
| 2019-07-08 | 0 | 11.20 | 11.20 | 11.28 | 11.20 | 11.30 | 65,660 | 738,212 | 11.243 | 8.210 | 8.210 | 8.268 | 8.210 | 8.283 | 89,577 | 8.2411 | -0.88% |
| 2019-07-05 | 0 | 11.30 | 11.22 | 11.36 | 11.18 | 11.30 | 72,760 | 815,836 | 11.213 | 8.283 | 8.224 | 8.327 | 8.195 | 8.283 | 99,264 | 8.2189 | 0.89% |
| 2019-07-04 | 0 | 11.20 | 11.20 | 11.28 | 11.16 | 11.28 | 25,387 | 284,275 | 11.198 | 8.210 | 8.210 | 8.268 | 8.180 | 8.268 | 34,634 | 8.2079 | 0.00% |
| 2019-07-03 | 0 | 11.20 | 11.18 | 11.22 | 11.04 | 11.28 | 118,220 | 1,323,170 | 11.192 | 8.210 | 8.195 | 8.224 | 8.092 | 8.268 | 161,283 | 8.2040 | 0.54% |
| 2019-07-02 | 0 | 11.14 | 11.14 | 11.18 | 11.00 | 11.18 | 185,755 | 2,064,809 | 11.116 | 8.166 | 8.166 | 8.195 | 8.063 | 8.195 | 253,418 | 8.1478 | 0.91% |
| 2019-06-28 | 0 | 11.04 | 11.00 | 11.10 | 11.00 | 11.12 | 119,276 | 1,323,897 | 11.099 | 8.092 | 8.063 | 8.136 | 8.063 | 8.151 | 162,723 | 8.1359 | 0.36% |
| 2019-06-27 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.10 | 46,281 | 510,562 | 11.032 | 8.063 | 8.063 | 8.136 | 8.063 | 8.136 | 63,139 | 8.0863 | 0.00% |
| 2019-06-26 | 0 | 11.00 | 11.00 | 11.08 | 10.82 | 11.10 | 274,876 | 3,013,067 | 10.962 | 8.063 | 8.063 | 8.122 | 7.931 | 8.136 | 375,002 | 8.0348 | 1.85% |
| 2019-06-25 | 0 | 10.80 | 10.72 | 10.82 | 10.62 | 11.04 | 244,100 | 2,620,060 | 10.734 | 7.916 | 7.858 | 7.931 | 7.784 | 8.092 | 333,016 | 7.8677 | -1.28% |
| 2019-06-24 | 0 | 11.00 | 10.96 | 11.04 | 10.92 | 11.08 | 28,100 | 309,170 | 11.002 | 8.019 | 7.990 | 8.048 | 7.961 | 8.077 | 38,546 | 8.0208 | 0.00% |
| 2019-06-21 | 0 | 11.00 | 10.94 | 11.02 | 10.62 | 11.38 | 74,880 | 821,329 | 10.969 | 8.019 | 7.975 | 8.034 | 7.742 | 8.296 | 102,716 | 7.9961 | 1.66% |
| 2019-06-20 | 0 | 10.82 | 10.80 | 10.96 | 10.80 | 10.96 | 27,058 | 293,402 | 10.843 | 7.888 | 7.873 | 7.990 | 7.873 | 7.990 | 37,117 | 7.9049 | -0.55% |
| 2019-06-19 | 0 | 10.88 | 10.84 | 10.92 | 10.76 | 10.90 | 38,550 | 418,987 | 10.869 | 7.932 | 7.902 | 7.961 | 7.844 | 7.946 | 52,881 | 7.9233 | 0.74% |
| 2019-06-18 | 0 | 10.80 | 10.72 | 10.92 | 10.72 | 10.92 | 64,121 | 693,014 | 10.808 | 7.873 | 7.815 | 7.961 | 7.815 | 7.961 | 87,957 | 7.8790 | -0.92% |
| 2019-06-17 | 0 | 10.90 | 10.90 | 11.02 | 10.88 | 11.10 | 30,429 | 333,141 | 10.948 | 7.946 | 7.946 | 8.034 | 7.932 | 8.092 | 41,741 | 7.9812 | -0.37% |
| 2019-06-14 | 0 | 10.94 | 10.92 | 11.08 | 10.90 | 11.16 | 37,740 | 413,259 | 10.950 | 7.975 | 7.961 | 8.077 | 7.946 | 8.136 | 51,770 | 7.9827 | -1.62% |
| 2019-06-13 | 0 | 11.12 | 10.94 | 11.12 | 10.80 | 11.16 | 48,010 | 529,491 | 11.029 | 8.106 | 7.975 | 8.106 | 7.873 | 8.136 | 65,857 | 8.0400 | 1.65% |
| 2019-06-12 | 0 | 10.94 | 10.94 | 11.08 | 10.88 | 11.08 | 28,760 | 315,352 | 10.965 | 7.975 | 7.975 | 8.077 | 7.932 | 8.077 | 39,451 | 7.9935 | -1.26% |
| 2019-06-11 | 0 | 11.08 | 11.08 | 11.20 | 10.94 | 11.28 | 65,850 | 730,255 | 11.090 | 8.077 | 8.077 | 8.165 | 7.975 | 8.223 | 90,329 | 8.0844 | 0.73% |
| 2019-06-10 | 0 | 11.00 | 10.96 | 11.08 | 10.92 | 11.04 | 52,510 | 576,806 | 10.985 | 8.019 | 7.990 | 8.077 | 7.961 | 8.048 | 72,030 | 8.0078 | -0.18% |
| 2019-06-06 | 0 | 11.02 | 10.92 | 11.02 | 10.90 | 11.02 | 110,000 | 1,209,680 | 10.997 | 8.034 | 7.961 | 8.034 | 7.946 | 8.034 | 150,892 | 8.0169 | 0.18% |
| 2019-06-05 | 0 | 11.00 | 10.86 | 11.00 | 10.70 | 11.08 | 194,734 | 2,123,436 | 10.904 | 8.019 | 7.917 | 8.019 | 7.800 | 8.077 | 267,125 | 7.9492 | 1.29% |
| 2019-06-04 | 0 | 10.86 | 10.82 | 10.86 | 10.80 | 10.86 | 42,000 | 454,040 | 10.810 | 7.917 | 7.888 | 7.917 | 7.873 | 7.917 | 57,613 | 7.8808 | -0.55% |
| 2019-06-03 | 0 | 10.92 | 10.82 | 10.92 | 10.80 | 10.92 | 62,055 | 672,028 | 10.830 | 7.961 | 7.888 | 7.961 | 7.873 | 7.961 | 85,123 | 7.8947 | 0.92% |
| 2019-05-31 | 0 | 10.82 | 10.82 | 10.92 | 10.80 | 10.92 | 188,200 | 2,035,328 | 10.815 | 7.888 | 7.888 | 7.961 | 7.873 | 7.961 | 258,162 | 7.8839 | 0.19% |
| 2019-05-30 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.92 | 1,214,310 | 13,116,557 | 10.802 | 7.873 | 7.873 | 7.946 | 7.873 | 7.961 | 1,665,720 | 7.8744 | 0.19% |
| 2019-05-29 | 0 | 10.78 | 10.78 | 10.88 | 10.78 | 10.90 | 136,825 | 1,478,087 | 10.803 | 7.859 | 7.859 | 7.932 | 7.859 | 7.946 | 187,689 | 7.8752 | -1.10% |
| 2019-05-28 | 0 | 10.90 | 10.82 | 10.90 | 10.80 | 10.92 | 159,033 | 1,731,433 | 10.887 | 7.946 | 7.888 | 7.946 | 7.873 | 7.961 | 218,152 | 7.9368 | 0.00% |
| 2019-05-27 | 0 | 10.90 | 10.90 | 10.92 | 10.80 | 10.92 | 35,639 | 386,348 | 10.841 | 7.946 | 7.946 | 7.961 | 7.873 | 7.961 | 48,888 | 7.9028 | 0.93% |
| 2019-05-24 | 0 | 10.80 | 10.80 | 10.90 | 10.62 | 10.90 | 31,100 | 332,612 | 10.695 | 7.873 | 7.873 | 7.946 | 7.742 | 7.946 | 42,661 | 7.7966 | 0.00% |
| 2019-05-23 | 0 | 10.80 | 10.80 | 10.88 | 10.70 | 10.90 | 47,385 | 510,924 | 10.782 | 7.873 | 7.873 | 7.932 | 7.800 | 7.946 | 65,000 | 7.8604 | 0.00% |
| 2019-05-22 | 0 | 10.80 | 10.80 | 10.88 | 10.62 | 10.88 | 66,000 | 708,460 | 10.734 | 7.873 | 7.873 | 7.932 | 7.742 | 7.932 | 90,535 | 7.8253 | 2.08% |
| 2019-05-21 | 0 | 10.80 | 10.80 | 10.88 | 10.74 | 10.88 | 83,270 | 898,848 | 10.794 | 7.713 | 7.713 | 7.770 | 7.670 | 7.770 | 116,600 | 7.7088 | 0.19% |
| 2019-05-20 | 0 | 10.78 | 10.78 | 10.82 | 10.74 | 10.88 | 160,935 | 1,735,366 | 10.783 | 7.699 | 7.699 | 7.727 | 7.670 | 7.770 | 225,352 | 7.7007 | -0.74% |
| 2019-05-17 | 0 | 10.86 | 10.84 | 10.86 | 10.80 | 10.90 | 46,275 | 501,391 | 10.835 | 7.756 | 7.741 | 7.756 | 7.713 | 7.784 | 64,797 | 7.7378 | -0.37% |
| 2019-05-16 | 0 | 10.90 | 10.80 | 10.90 | 10.76 | 10.90 | 60,084 | 649,458 | 10.809 | 7.784 | 7.713 | 7.784 | 7.684 | 7.784 | 84,134 | 7.7194 | 1.30% |
| 2019-05-15 | 0 | 10.76 | 10.76 | 10.88 | 10.72 | 10.82 | 52,000 | 559,540 | 10.760 | 7.684 | 7.684 | 7.770 | 7.656 | 7.727 | 72,814 | 7.6845 | -0.19% |
| 2019-05-14 | 0 | 10.78 | 10.76 | 10.80 | 10.68 | 10.84 | 85,931 | 922,660 | 10.737 | 7.699 | 7.684 | 7.713 | 7.627 | 7.741 | 120,326 | 7.6680 | 0.00% |
| 2019-05-10 | 0 | 10.78 | 10.78 | 10.82 | 10.66 | 10.90 | 71,452 | 767,677 | 10.744 | 7.699 | 7.699 | 7.727 | 7.613 | 7.784 | 100,052 | 7.6728 | 0.75% |
| 2019-05-09 | 0 | 10.70 | 10.70 | 10.74 | 10.70 | 10.82 | 56,045 | 600,897 | 10.722 | 7.641 | 7.641 | 7.670 | 7.641 | 7.727 | 78,478 | 7.6569 | -1.47% |
| 2019-05-08 | 0 | 10.86 | 10.70 | 10.90 | 10.70 | 10.86 | 141,000 | 1,517,820 | 10.765 | 7.756 | 7.641 | 7.784 | 7.641 | 7.756 | 197,437 | 7.6876 | -0.37% |
| 2019-05-07 | 0 | 10.90 | 10.88 | 10.90 | 10.74 | 10.90 | 62,000 | 672,400 | 10.845 | 7.784 | 7.770 | 7.784 | 7.670 | 7.784 | 86,816 | 7.7451 | 0.00% |
| 2019-05-06 | 0 | 10.90 | 10.90 | 10.92 | 10.80 | 10.98 | 122,100 | 1,325,634 | 10.857 | 7.784 | 7.784 | 7.799 | 7.713 | 7.841 | 170,972 | 7.7535 | -0.73% |
| 2019-05-03 | 0 | 10.98 | 10.90 | 10.98 | 10.84 | 11.00 | 47,280 | 515,610 | 10.905 | 7.841 | 7.784 | 7.841 | 7.741 | 7.856 | 66,205 | 7.7881 | -0.18% |
| 2019-05-02 | 0 | 11.00 | 10.88 | 10.98 | 10.82 | 11.02 | 125,137 | 1,367,864 | 10.931 | 7.856 | 7.770 | 7.841 | 7.727 | 7.870 | 175,225 | 7.8063 | 0.00% |
| 2019-04-30 | 0 | 11.00 | 10.96 | 11.02 | 10.86 | 11.04 | 39,632 | 433,652 | 10.942 | 7.856 | 7.827 | 7.870 | 7.756 | 7.884 | 55,495 | 7.8142 | -0.36% |
| 2019-04-29 | 0 | 11.04 | 10.98 | 11.04 | 10.92 | 11.10 | 40,287 | 442,961 | 10.995 | 7.884 | 7.841 | 7.884 | 7.799 | 7.927 | 56,413 | 7.8522 | 1.10% |
| 2019-04-26 | 0 | 10.92 | 10.92 | 11.08 | 10.74 | 11.08 | 42,078 | 463,163 | 11.007 | 7.799 | 7.799 | 7.913 | 7.670 | 7.913 | 58,920 | 7.8608 | -0.91% |
| 2019-04-25 | 0 | 11.02 | 10.98 | 11.04 | 10.94 | 11.06 | 35,441 | 389,779 | 10.998 | 7.870 | 7.841 | 7.884 | 7.813 | 7.899 | 49,627 | 7.8542 | -0.18% |
| 2019-04-24 | 0 | 11.04 | 11.04 | 11.06 | 11.00 | 11.10 | 55,655 | 614,188 | 11.036 | 7.884 | 7.884 | 7.899 | 7.856 | 7.927 | 77,932 | 7.8811 | 0.73% |
| 2019-04-23 | 0 | 10.96 | 10.92 | 10.96 | 10.96 | 11.02 | 51,342 | 562,842 | 10.963 | 7.827 | 7.799 | 7.827 | 7.827 | 7.870 | 71,892 | 7.8289 | 0.74% |
| 2019-04-18 | 0 | 10.88 | 10.82 | 10.90 | 10.82 | 10.96 | 117,824 | 1,280,900 | 10.871 | 7.770 | 7.727 | 7.784 | 7.727 | 7.827 | 164,985 | 7.7637 | 0.55% |
| 2019-04-17 | 0 | 10.82 | 10.82 | 10.94 | 10.82 | 10.96 | 204,622 | 2,225,860 | 10.878 | 7.727 | 7.727 | 7.813 | 7.727 | 7.827 | 286,525 | 7.7685 | -1.64% |
| 2019-04-16 | 0 | 11.00 | 10.98 | 11.06 | 10.90 | 11.08 | 106,331 | 1,167,160 | 10.977 | 7.856 | 7.841 | 7.899 | 7.784 | 7.913 | 148,892 | 7.8390 | -0.36% |
| 2019-04-15 | 0 | 11.04 | 10.96 | 11.04 | 10.96 | 11.18 | 171,291 | 1,892,603 | 11.049 | 7.884 | 7.827 | 7.884 | 7.827 | 7.984 | 239,853 | 7.8907 | -0.54% |
| 2019-04-12 | 0 | 11.10 | 11.06 | 11.10 | 10.98 | 11.10 | 91,770 | 1,011,097 | 11.018 | 7.927 | 7.899 | 7.927 | 7.841 | 7.927 | 128,502 | 7.8683 | 0.18% |
| 2019-04-11 | 0 | 11.08 | 11.00 | 11.14 | 11.00 | 11.16 | 52,225 | 581,342 | 11.131 | 7.913 | 7.856 | 7.956 | 7.856 | 7.970 | 73,129 | 7.9496 | -0.72% |
| 2019-04-10 | 0 | 11.16 | 11.16 | 11.18 | 11.10 | 11.16 | 131,303 | 1,460,181 | 11.121 | 7.970 | 7.970 | 7.984 | 7.927 | 7.970 | 183,859 | 7.9418 | 0.54% |
| 2019-04-09 | 0 | 11.10 | 11.10 | 11.12 | 11.00 | 11.16 | 191,992 | 2,132,379 | 11.107 | 7.927 | 7.927 | 7.941 | 7.856 | 7.970 | 268,840 | 7.9318 | 0.91% |
| 2019-04-08 | 0 | 11.00 | 10.92 | 11.06 | 10.94 | 11.04 | 91,920 | 1,009,082 | 10.978 | 7.856 | 7.799 | 7.899 | 7.813 | 7.884 | 128,712 | 7.8398 | 0.36% |
| 2019-04-04 | 0 | 10.96 | 10.96 | 11.00 | 10.92 | 11.06 | 66,130 | 726,801 | 10.990 | 7.827 | 7.827 | 7.856 | 7.799 | 7.899 | 92,600 | 7.8489 | -1.08% |
| 2019-04-03 | 0 | 11.08 | 11.08 | 11.14 | 10.96 | 11.08 | 64,930 | 715,112 | 11.014 | 7.913 | 7.913 | 7.956 | 7.827 | 7.913 | 90,919 | 7.8654 | 0.54% |
| 2019-04-02 | 0 | 11.02 | 11.02 | 11.08 | 10.94 | 11.18 | 100,129 | 1,105,695 | 11.043 | 7.870 | 7.870 | 7.913 | 7.813 | 7.984 | 140,207 | 7.8861 | -0.18% |
| 2019-04-01 | 0 | 11.04 | 11.04 | 11.06 | 10.96 | 11.08 | 71,564 | 787,208 | 11.000 | 7.884 | 7.884 | 7.899 | 7.827 | 7.913 | 100,209 | 7.8557 | -1.08% |
| 2019-03-29 | 0 | 11.16 | 11.10 | 11.16 | 10.88 | 11.24 | 137,380 | 1,524,460 | 11.097 | 7.970 | 7.927 | 7.970 | 7.770 | 8.027 | 192,369 | 7.9247 | 2.57% |
| 2019-03-28 | 0 | 10.88 | 10.88 | 11.00 | 10.88 | 11.06 | 128,576 | 1,406,446 | 10.939 | 7.770 | 7.770 | 7.856 | 7.770 | 7.899 | 180,041 | 7.8118 | -1.63% |
| 2019-03-27 | 0 | 11.06 | 10.92 | 11.06 | 10.96 | 11.10 | 22,656 | 250,662 | 11.064 | 7.899 | 7.799 | 7.899 | 7.827 | 7.927 | 31,724 | 7.9012 | -0.18% |
| 2019-03-26 | 0 | 11.08 | 11.04 | 11.14 | 10.76 | 11.08 | 213,030 | 2,314,891 | 10.867 | 7.913 | 7.884 | 7.956 | 7.684 | 7.913 | 298,299 | 7.7603 | 2.59% |
| 2019-03-25 | 0 | 10.80 | 10.78 | 10.80 | 10.76 | 10.88 | 133,116 | 1,436,219 | 10.789 | 7.713 | 7.699 | 7.713 | 7.684 | 7.770 | 186,398 | 7.7051 | 0.19% |
| 2019-03-22 | 0 | 10.78 | 10.74 | 10.78 | 10.70 | 10.78 | 126,550 | 1,357,016 | 10.723 | 7.699 | 7.670 | 7.699 | 7.641 | 7.699 | 177,204 | 7.6579 | 0.37% |
| 2019-03-21 | 0 | 10.74 | 10.74 | 10.76 | 10.70 | 10.76 | 64,188 | 688,912 | 10.733 | 7.670 | 7.670 | 7.684 | 7.641 | 7.684 | 89,880 | 7.6648 | -0.19% |
| 2019-03-20 | 0 | 10.76 | 10.76 | 10.80 | 10.72 | 10.80 | 85,600 | 921,525 | 10.765 | 7.684 | 7.684 | 7.713 | 7.656 | 7.713 | 119,863 | 7.6882 | -1.28% |
| 2019-03-19 | 0 | 10.90 | 10.88 | 10.90 | 10.90 | 10.90 | 94,200 | 1,026,764 | 10.900 | 7.784 | 7.770 | 7.784 | 7.784 | 7.784 | 131,905 | 7.7841 | -1.09% |
| 2019-03-18 | 0 | 11.02 | 11.00 | 11.02 | 10.90 | 11.14 | 106,173 | 1,165,775 | 10.980 | 7.870 | 7.856 | 7.870 | 7.784 | 7.956 | 148,670 | 7.8413 | 0.92% |
| 2019-03-15 | 0 | 10.92 | 10.92 | 11.00 | 10.92 | 11.02 | 72,936 | 799,264 | 10.958 | 7.799 | 7.799 | 7.856 | 7.799 | 7.870 | 102,130 | 7.8260 | -0.73% |
| 2019-03-14 | 0 | 11.00 | 10.98 | 11.10 | 10.98 | 11.00 | 69,894 | 767,875 | 10.986 | 7.856 | 7.841 | 7.927 | 7.841 | 7.856 | 97,870 | 7.8459 | -1.26% |
| 2019-03-13 | 0 | 11.14 | 11.04 | 11.14 | 11.00 | 11.14 | 72,110 | 794,561 | 11.019 | 7.956 | 7.884 | 7.956 | 7.856 | 7.956 | 100,973 | 7.8690 | 0.00% |
| 2019-03-12 | 0 | 11.14 | 11.10 | 11.14 | 11.06 | 11.16 | 17,306 | 191,951 | 11.092 | 7.956 | 7.927 | 7.956 | 7.899 | 7.970 | 24,233 | 7.9211 | 0.36% |
| 2019-03-11 | 0 | 11.10 | 11.10 | 11.16 | 11.10 | 11.18 | 68,330 | 759,130 | 11.110 | 7.927 | 7.927 | 7.970 | 7.927 | 7.984 | 95,680 | 7.9340 | -0.89% |
| 2019-03-08 | 0 | 11.20 | 11.16 | 11.20 | 11.20 | 11.20 | 13,530 | 151,453 | 11.194 | 7.998 | 7.970 | 7.998 | 7.998 | 7.998 | 18,946 | 7.9941 | 0.00% |
| 2019-03-07 | 0 | 11.20 | 11.20 | 11.28 | 11.16 | 11.26 | 18,840 | 210,834 | 11.191 | 7.998 | 7.998 | 8.056 | 7.970 | 8.041 | 26,381 | 7.9919 | -0.71% |
| 2019-03-06 | 0 | 11.28 | 11.22 | 11.28 | 11.20 | 11.30 | 13,550 | 152,376 | 11.245 | 8.056 | 8.013 | 8.056 | 7.998 | 8.070 | 18,974 | 8.0309 | -0.18% |
| 2019-03-05 | 0 | 11.30 | 11.20 | 11.30 | 11.26 | 11.44 | 91,317 | 1,037,066 | 11.357 | 8.070 | 7.998 | 8.070 | 8.041 | 8.170 | 127,868 | 8.1104 | -0.18% |
| 2019-03-04 | 0 | 11.32 | 11.28 | 11.32 | 11.10 | 11.32 | 78,647 | 883,468 | 11.233 | 8.084 | 8.056 | 8.084 | 7.927 | 8.084 | 110,127 | 8.0223 | 0.89% |
| 2019-03-01 | 0 | 11.22 | 11.20 | 11.24 | 11.14 | 11.22 | 68,550 | 765,332 | 11.165 | 8.013 | 7.998 | 8.027 | 7.956 | 8.013 | 95,988 | 7.9732 | 0.36% |
| 2019-02-28 | 0 | 11.18 | 11.18 | 11.20 | 11.10 | 11.18 | 55,849 | 621,626 | 11.130 | 7.984 | 7.984 | 7.998 | 7.927 | 7.984 | 78,203 | 7.9488 | 1.27% |
| 2019-02-27 | 0 | 11.04 | 11.04 | 11.10 | 11.02 | 11.18 | 104,510 | 1,156,064 | 11.062 | 7.884 | 7.884 | 7.927 | 7.870 | 7.984 | 146,342 | 7.8998 | -1.43% |
| 2019-02-26 | 0 | 11.20 | 11.10 | 11.22 | 11.12 | 11.22 | 41,000 | 456,180 | 11.126 | 7.998 | 7.927 | 8.013 | 7.941 | 8.013 | 57,411 | 7.9459 | -0.18% |
| 2019-02-25 | 0 | 11.22 | 11.20 | 11.24 | 11.14 | 11.26 | 60,229 | 672,222 | 11.161 | 8.013 | 7.998 | 8.027 | 7.956 | 8.041 | 84,337 | 7.9707 | -0.18% |
| 2019-02-22 | 0 | 11.24 | 11.14 | 11.24 | 11.14 | 11.24 | 12,000 | 134,100 | 11.175 | 8.027 | 7.956 | 8.027 | 7.956 | 8.027 | 16,803 | 7.9806 | -0.18% |
| 2019-02-21 | 0 | 11.26 | 11.20 | 11.26 | 11.12 | 11.26 | 172,715 | 1,936,087 | 11.210 | 8.041 | 7.998 | 8.041 | 7.941 | 8.041 | 241,847 | 8.0054 | 0.36% |
| 2019-02-20 | 0 | 11.22 | 11.22 | 11.26 | 11.20 | 11.26 | 47,010 | 528,084 | 11.233 | 8.013 | 8.013 | 8.041 | 7.998 | 8.041 | 65,826 | 8.0224 | -0.18% |
| 2019-02-19 | 0 | 11.24 | 11.20 | 11.26 | 11.22 | 11.26 | 38,000 | 427,440 | 11.248 | 8.027 | 7.998 | 8.041 | 8.013 | 8.041 | 53,210 | 8.0331 | 0.00% |
| 2019-02-18 | 0 | 11.24 | 11.12 | 11.24 | 11.14 | 11.26 | 38,500 | 432,260 | 11.228 | 8.027 | 7.941 | 8.027 | 7.956 | 8.041 | 53,910 | 8.0181 | -0.18% |
| 2019-02-15 | 0 | 11.26 | 11.14 | 11.28 | 11.14 | 11.26 | 7,000 | 78,280 | 11.183 | 8.041 | 7.956 | 8.056 | 7.956 | 8.041 | 9,802 | 7.9862 | 0.36% |
| 2019-02-14 | 0 | 11.22 | 11.16 | 11.22 | 11.16 | 11.28 | 53,000 | 594,320 | 11.214 | 8.013 | 7.970 | 8.013 | 7.970 | 8.056 | 74,214 | 8.0082 | 0.36% |
| 2019-02-13 | 0 | 11.18 | 11.20 | 11.22 | 11.16 | 11.24 | 52,132 | 583,354 | 11.190 | 7.984 | 7.998 | 8.013 | 7.970 | 8.027 | 72,999 | 7.9913 | -0.53% |
| 2019-02-12 | 0 | 11.24 | 11.18 | 11.24 | 11.18 | 11.26 | 29,441 | 329,995 | 11.209 | 8.027 | 7.984 | 8.027 | 7.984 | 8.041 | 41,225 | 8.0047 | -0.18% |
| 2019-02-11 | 0 | 11.26 | 11.16 | 11.26 | 11.16 | 11.26 | 14,755 | 165,002 | 11.183 | 8.041 | 7.970 | 8.041 | 7.970 | 8.041 | 20,661 | 7.9862 | -0.18% |
| 2019-02-08 | 0 | 11.28 | 11.20 | 11.28 | 11.18 | 11.28 | 15,000 | 168,000 | 11.200 | 8.056 | 7.998 | 8.056 | 7.984 | 8.056 | 21,004 | 7.9985 | 0.89% |
| 2019-02-04 | 0 | 11.18 | 11.08 | 11.24 | 11.06 | 11.24 | 52,000 | 579,200 | 11.138 | 7.984 | 7.913 | 8.027 | 7.899 | 8.027 | 72,814 | 7.9545 | 0.72% |
| 2019-02-01 | 0 | 11.10 | 11.10 | 11.14 | 11.08 | 11.28 | 28,100 | 313,160 | 11.144 | 7.927 | 7.927 | 7.956 | 7.913 | 8.056 | 39,347 | 7.9588 | 0.18% |
| 2019-01-31 | 0 | 11.08 | 11.08 | 11.12 | 11.00 | 11.18 | 158,682 | 1,759,542 | 11.088 | 7.913 | 7.913 | 7.941 | 7.856 | 7.984 | 222,197 | 7.9188 | -1.25% |
| 2019-01-30 | 0 | 11.22 | 11.20 | 11.22 | 11.18 | 11.22 | 84,915 | 949,918 | 11.187 | 8.013 | 7.998 | 8.013 | 7.984 | 8.013 | 118,904 | 7.9890 | 0.00% |
| 2019-01-29 | 0 | 11.22 | 11.20 | 11.22 | 11.20 | 11.38 | 175,876 | 1,972,600 | 11.216 | 8.013 | 7.998 | 8.013 | 7.998 | 8.127 | 246,273 | 8.0098 | 0.00% |
| 2019-01-28 | 0 | 11.22 | 11.18 | 11.26 | 11.22 | 11.44 | 101,925 | 1,154,717 | 11.329 | 8.013 | 7.984 | 8.041 | 8.013 | 8.170 | 142,722 | 8.0907 | -1.92% |
| 2019-01-25 | 0 | 11.44 | 11.42 | 11.44 | 11.42 | 11.44 | 37,100 | 423,630 | 11.419 | 8.170 | 8.156 | 8.170 | 8.156 | 8.170 | 51,950 | 8.1546 | -0.17% |
| 2019-01-24 | 0 | 11.46 | 11.42 | 11.46 | 11.40 | 11.46 | 53,653 | 612,804 | 11.422 | 8.184 | 8.156 | 8.184 | 8.141 | 8.184 | 75,128 | 8.1567 | -0.35% |
| 2019-01-23 | 0 | 11.50 | 11.42 | 11.50 | 11.40 | 11.66 | 277,040 | 3,186,198 | 11.501 | 8.213 | 8.156 | 8.213 | 8.141 | 8.327 | 387,930 | 8.2133 | -0.86% |
| 2019-01-22 | 0 | 11.60 | 11.58 | 11.72 | 11.60 | 11.88 | 17,605 | 206,037 | 11.703 | 8.284 | 8.270 | 8.370 | 8.284 | 8.484 | 24,652 | 8.3579 | -2.68% |
| 2019-01-21 | 0 | 11.92 | 11.60 | 11.92 | 11.58 | 12.04 | 81,375 | 945,340 | 11.617 | 8.513 | 8.284 | 8.513 | 8.270 | 8.598 | 113,947 | 8.2963 | 2.76% |
| 2019-01-18 | 0 | 11.60 | 11.58 | 11.62 | 11.58 | 11.64 | 19,750 | 229,125 | 11.601 | 8.284 | 8.270 | 8.298 | 8.270 | 8.313 | 27,655 | 8.2850 | 0.00% |
| 2019-01-17 | 0 | 11.60 | 11.50 | 11.60 | 11.62 | 11.64 | 20,543 | 238,737 | 11.621 | 8.284 | 8.213 | 8.284 | 8.298 | 8.313 | 28,766 | 8.2994 | 0.00% |
| 2019-01-16 | 0 | 11.60 | 11.60 | 11.66 | 11.58 | 11.68 | 48,155 | 558,509 | 11.598 | 8.284 | 8.284 | 8.327 | 8.270 | 8.341 | 67,430 | 8.2828 | -0.17% |
| 2019-01-15 | 0 | 11.62 | 11.60 | 11.62 | 11.60 | 11.64 | 220,745 | 2,564,427 | 11.617 | 8.298 | 8.284 | 8.298 | 8.284 | 8.313 | 309,102 | 8.2964 | -0.17% |
| 2019-01-14 | 0 | 11.64 | 11.60 | 11.66 | 11.60 | 11.80 | 23,993 | 278,759 | 11.618 | 8.313 | 8.284 | 8.327 | 8.284 | 8.427 | 33,597 | 8.2972 | 0.17% |
| 2019-01-11 | 0 | 11.62 | 11.60 | 11.68 | 11.60 | 11.66 | 52,396 | 609,359 | 11.630 | 8.298 | 8.284 | 8.341 | 8.284 | 8.327 | 73,368 | 8.3055 | -0.34% |
| 2019-01-10 | 0 | 11.66 | 11.62 | 11.66 | 11.62 | 11.66 | 9,925 | 115,474 | 11.635 | 8.327 | 8.298 | 8.327 | 8.298 | 8.327 | 13,898 | 8.3089 | 0.17% |
| 2019-01-09 | 0 | 11.64 | 11.64 | 11.68 | 11.64 | 11.68 | 26,792 | 311,935 | 11.643 | 8.313 | 8.313 | 8.341 | 8.313 | 8.341 | 37,516 | 8.3147 | 0.17% |
| 2019-01-08 | 0 | 11.62 | 11.64 | 11.68 | 11.62 | 11.78 | 43,115 | 501,767 | 11.638 | 8.298 | 8.313 | 8.341 | 8.298 | 8.413 | 60,372 | 8.3112 | -1.19% |
| 2019-01-07 | 0 | 11.76 | 11.64 | 11.82 | 11.62 | 12.00 | 47,933 | 567,040 | 11.830 | 8.398 | 8.313 | 8.441 | 8.298 | 8.570 | 67,119 | 8.4483 | 0.68% |
| 2019-01-04 | 0 | 11.68 | 11.62 | 11.68 | 11.62 | 11.68 | 14,500 | 168,677 | 11.633 | 8.341 | 8.298 | 8.341 | 8.298 | 8.341 | 20,304 | 8.3076 | 0.00% |
| 2019-01-03 | 0 | 11.68 | 11.60 | 11.68 | 11.64 | 11.70 | 23,660 | 275,436 | 11.641 | 8.341 | 8.284 | 8.341 | 8.313 | 8.356 | 33,130 | 8.3137 | 0.34% |
| 2019-01-02 | 0 | 11.64 | 11.64 | 11.68 | 11.64 | 11.70 | 46,784 | 544,927 | 11.648 | 8.313 | 8.313 | 8.341 | 8.313 | 8.356 | 65,510 | 8.3182 | 0.00% |
| 2018-12-31 | 0 | 11.64 | 11.64 | 11.66 | 11.64 | 11.72 | 51,158 | 598,690 | 11.703 | 8.313 | 8.313 | 8.327 | 8.313 | 8.370 | 71,635 | 8.3575 | -1.36% |
| 2018-12-28 | 0 | 11.80 | 11.50 | 11.80 | 11.70 | 11.80 | 29,683 | 347,522 | 11.708 | 8.427 | 8.213 | 8.427 | 8.356 | 8.427 | 41,564 | 8.3611 | 0.85% |
| 2018-12-27 | 0 | 11.70 | 11.70 | 11.74 | 11.70 | 11.76 | 99,806 | 1,172,123 | 11.744 | 8.356 | 8.356 | 8.384 | 8.356 | 8.398 | 139,755 | 8.3870 | -1.35% |
| 2018-12-24 | 0 | 11.86 | 11.82 | 11.86 | 11.82 | 11.86 | 69,786 | 824,831 | 11.819 | 8.470 | 8.441 | 8.470 | 8.441 | 8.470 | 97,719 | 8.4409 | 0.34% |
| 2018-12-21 | 0 | 11.82 | 11.82 | 11.86 | 11.82 | 11.90 | 87,460 | 1,036,294 | 11.849 | 8.441 | 8.441 | 8.470 | 8.441 | 8.498 | 122,467 | 8.4618 | -1.01% |
| 2018-12-20 | 0 | 11.94 | 11.86 | 12.06 | 11.84 | 12.08 | 141,165 | 1,684,147 | 11.930 | 8.527 | 8.470 | 8.613 | 8.456 | 8.627 | 197,669 | 8.5201 | -0.17% |
| 2018-12-19 | 0 | 11.96 | 11.96 | 12.10 | 11.94 | 12.10 | 52,662 | 629,955 | 11.962 | 8.541 | 8.541 | 8.641 | 8.527 | 8.641 | 73,741 | 8.5428 | -1.64% |
| 2018-12-18 | 0 | 12.16 | 11.96 | 12.16 | 11.94 | 12.18 | 39,738 | 477,362 | 12.013 | 8.684 | 8.541 | 8.684 | 8.527 | 8.698 | 55,644 | 8.5789 | 1.00% |
| 2018-12-17 | 0 | 12.04 | 12.04 | 12.16 | 12.04 | 12.10 | 21,425 | 258,076 | 12.046 | 8.598 | 8.598 | 8.684 | 8.598 | 8.641 | 30,001 | 8.6023 | 0.00% |
| 2018-12-14 | 0 | 12.04 | 12.04 | 12.18 | 12.04 | 12.22 | 72,158 | 870,268 | 12.061 | 8.598 | 8.598 | 8.698 | 8.598 | 8.727 | 101,040 | 8.6131 | 0.00% |
| 2018-12-13 | 0 | 12.04 | 12.04 | 12.14 | 12.00 | 12.18 | 67,830 | 815,537 | 12.023 | 8.598 | 8.598 | 8.670 | 8.570 | 8.698 | 94,980 | 8.5864 | 0.50% |
| 2018-12-12 | 0 | 12.04 | 12.04 | 12.14 | 12.00 | 12.10 | 48,544 | 583,470 | 12.019 | 8.556 | 8.556 | 8.627 | 8.527 | 8.598 | 68,315 | 8.5409 | 0.84% |
| 2018-12-11 | 0 | 11.94 | 11.92 | 11.98 | 11.92 | 12.00 | 22,750 | 272,249 | 11.967 | 8.484 | 8.470 | 8.513 | 8.470 | 8.527 | 32,016 | 8.5036 | 0.17% |
| 2018-12-10 | 0 | 11.92 | 11.92 | 12.00 | 11.88 | 12.50 | 45,264 | 544,750 | 12.035 | 8.470 | 8.470 | 8.527 | 8.442 | 8.882 | 63,699 | 8.5519 | -1.81% |
| 2018-12-07 | 0 | 12.14 | 11.94 | 12.14 | 11.90 | 12.14 | 52,620 | 630,384 | 11.980 | 8.627 | 8.484 | 8.627 | 8.456 | 8.627 | 74,051 | 8.5128 | 0.50% |
| 2018-12-06 | 0 | 12.08 | 12.06 | 12.12 | 12.00 | 12.14 | 50,210 | 604,504 | 12.040 | 8.584 | 8.570 | 8.612 | 8.527 | 8.627 | 70,659 | 8.5552 | -0.49% |
| 2018-12-05 | 0 | 12.14 | 12.04 | 12.20 | 12.04 | 12.20 | 26,055 | 316,135 | 12.133 | 8.627 | 8.556 | 8.669 | 8.556 | 8.669 | 36,667 | 8.6219 | 0.83% |
| 2018-12-04 | 0 | 12.04 | 12.04 | 12.06 | 12.04 | 12.12 | 106,912 | 1,290,765 | 12.073 | 8.556 | 8.556 | 8.570 | 8.556 | 8.612 | 150,455 | 8.5791 | -0.82% |
| 2018-12-03 | 0 | 12.14 | 12.10 | 12.28 | 12.06 | 12.30 | 97,499 | 1,185,670 | 12.161 | 8.627 | 8.598 | 8.726 | 8.570 | 8.740 | 137,208 | 8.6414 | -0.49% |
| 2018-11-30 | 0 | 12.20 | 12.18 | 12.28 | 12.14 | 12.24 | 24,520 | 298,885 | 12.189 | 8.669 | 8.655 | 8.726 | 8.627 | 8.698 | 34,506 | 8.6617 | 0.49% |
| 2018-11-29 | 0 | 12.14 | 12.12 | 12.14 | 12.10 | 12.30 | 162,345 | 1,968,198 | 12.124 | 8.627 | 8.612 | 8.627 | 8.598 | 8.740 | 228,465 | 8.6149 | -0.49% |
| 2018-11-28 | 0 | 12.20 | 12.20 | 12.48 | 12.10 | 12.20 | 141,889 | 1,726,969 | 12.171 | 8.669 | 8.669 | 8.868 | 8.598 | 8.669 | 199,677 | 8.6488 | -0.49% |
| 2018-11-27 | 0 | 12.26 | 12.20 | 12.26 | 12.00 | 12.50 | 117,323 | 1,439,691 | 12.271 | 8.712 | 8.669 | 8.712 | 8.527 | 8.882 | 165,106 | 8.7198 | -1.61% |
| 2018-11-26 | 0 | 12.46 | 12.42 | 12.48 | 12.38 | 12.52 | 90,424 | 1,124,914 | 12.440 | 8.854 | 8.826 | 8.868 | 8.797 | 8.897 | 127,252 | 8.8401 | -0.48% |
| 2018-11-23 | 0 | 12.52 | 12.52 | 12.60 | 12.50 | 12.60 | 16,330 | 204,839 | 12.544 | 8.897 | 8.897 | 8.953 | 8.882 | 8.953 | 22,981 | 8.9135 | -1.42% |
| 2018-11-22 | 0 | 12.70 | 12.70 | 12.82 | 12.70 | 12.94 | 19,963 | 254,163 | 12.732 | 9.025 | 9.025 | 9.110 | 9.025 | 9.195 | 28,094 | 9.0470 | 0.00% |
| 2018-11-21 | 0 | 12.70 | 12.62 | 12.76 | 12.42 | 12.96 | 124,425 | 1,557,486 | 12.517 | 9.025 | 8.968 | 9.067 | 8.826 | 9.209 | 175,101 | 8.8948 | -1.85% |
| 2018-11-20 | 0 | 12.94 | 12.88 | 12.94 | - | - | 990 | 12,465 | 12.591 | 9.195 | 9.152 | 9.195 | - | - | 1,393 | 8.9470 | -0.46% |
| 2018-11-19 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.04 | 15,410 | 200,249 | 12.995 | 9.238 | 9.238 | 9.252 | 9.238 | 9.266 | 21,686 | 9.2340 | -0.15% |
| 2018-11-16 | 0 | 13.02 | 13.00 | 13.04 | 13.00 | 13.04 | 7,991 | 103,834 | 12.994 | 9.252 | 9.238 | 9.266 | 9.238 | 9.266 | 11,246 | 9.2333 | -0.15% |
| 2018-11-15 | 0 | 13.04 | 13.02 | 13.04 | 13.00 | 13.04 | 27,386 | 356,380 | 13.013 | 9.266 | 9.252 | 9.266 | 9.238 | 9.266 | 38,540 | 9.2471 | -0.15% |
| 2018-11-14 | 0 | 13.06 | 13.04 | 13.08 | 13.00 | 13.06 | 14,063 | 182,754 | 12.995 | 9.280 | 9.266 | 9.295 | 9.238 | 9.280 | 19,791 | 9.2344 | 0.15% |
| 2018-11-13 | 0 | 13.04 | 13.00 | 13.08 | 13.00 | 13.08 | 42,737 | 555,905 | 13.008 | 9.266 | 9.238 | 9.295 | 9.238 | 9.295 | 60,143 | 9.2431 | 0.15% |
| 2018-11-12 | 0 | 13.02 | 13.02 | 13.10 | 13.00 | 13.10 | 109,370 | 1,429,445 | 13.070 | 9.252 | 9.252 | 9.309 | 9.238 | 9.309 | 153,914 | 9.2873 | -0.31% |
| 2018-11-09 | 0 | 13.06 | 13.06 | 13.08 | 13.00 | 13.08 | 41,049 | 535,506 | 13.046 | 9.280 | 9.280 | 9.295 | 9.238 | 9.295 | 57,767 | 9.2700 | -0.46% |
| 2018-11-08 | 0 | 13.12 | 13.10 | 13.12 | 13.10 | 13.14 | 69,010 | 904,646 | 13.109 | 9.323 | 9.309 | 9.323 | 9.309 | 9.337 | 97,116 | 9.3151 | 0.15% |
| 2018-11-07 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.14 | 36,820 | 482,415 | 13.102 | 9.309 | 9.309 | 9.323 | 9.309 | 9.337 | 51,816 | 9.3102 | -0.30% |
| 2018-11-06 | 0 | 13.14 | 13.12 | 13.14 | 13.10 | 13.14 | 31,798 | 416,550 | 13.100 | 9.337 | 9.323 | 9.337 | 9.309 | 9.337 | 44,749 | 9.3087 | -0.15% |
| 2018-11-05 | 0 | 13.16 | 13.10 | 13.16 | 13.10 | 13.16 | 64,910 | 850,481 | 13.102 | 9.351 | 9.309 | 9.351 | 9.309 | 9.351 | 91,346 | 9.3105 | 0.30% |
| 2018-11-02 | 0 | 13.12 | 13.10 | 13.12 | 13.10 | 13.18 | 95,855 | 1,255,743 | 13.100 | 9.323 | 9.309 | 9.323 | 9.309 | 9.366 | 134,895 | 9.3091 | 0.15% |
| 2018-11-01 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.10 | 48,105 | 629,865 | 13.094 | 9.309 | 9.309 | 9.323 | 9.309 | 9.309 | 67,697 | 9.3042 | 0.00% |
| 2018-10-31 | 0 | 13.10 | 13.10 | 13.12 | 13.06 | 13.16 | 100,820 | 1,318,942 | 13.082 | 9.309 | 9.309 | 9.323 | 9.280 | 9.351 | 141,882 | 9.2961 | 0.00% |
| 2018-10-30 | 0 | 13.10 | 13.10 | 13.14 | 13.10 | 13.10 | 67,444 | 883,258 | 13.096 | 9.309 | 9.309 | 9.337 | 9.309 | 9.309 | 94,913 | 9.3060 | -0.46% |
| 2018-10-29 | 0 | 13.16 | 13.10 | 13.18 | 13.08 | 13.16 | 188,756 | 2,471,968 | 13.096 | 9.351 | 9.309 | 9.366 | 9.295 | 9.351 | 265,632 | 9.3060 | 0.46% |
| 2018-10-26 | 0 | 13.10 | 13.04 | 13.10 | 13.04 | 13.10 | 5,100 | 66,614 | 13.062 | 9.309 | 9.266 | 9.309 | 9.266 | 9.309 | 7,177 | 9.2814 | 0.00% |
| 2018-10-25 | 0 | 13.10 | 13.04 | 13.10 | 13.02 | 13.14 | 43,341 | 566,905 | 13.080 | 9.309 | 9.266 | 9.309 | 9.252 | 9.337 | 60,993 | 9.2946 | -0.15% |
| 2018-10-24 | 0 | 13.12 | 13.10 | 13.16 | 13.00 | 13.16 | 177,393 | 2,321,043 | 13.084 | 9.323 | 9.309 | 9.351 | 9.238 | 9.351 | 249,641 | 9.2975 | 0.00% |
| 2018-10-23 | 0 | 13.12 | 13.10 | 13.12 | 13.02 | 13.14 | 57,240 | 749,408 | 13.092 | 9.323 | 9.309 | 9.323 | 9.252 | 9.337 | 80,553 | 9.3033 | -0.30% |
| 2018-10-22 | 0 | 13.16 | 13.10 | 13.16 | 13.10 | 13.20 | 226,760 | 2,971,307 | 13.103 | 9.351 | 9.309 | 9.351 | 9.309 | 9.380 | 319,115 | 9.3111 | 0.15% |
| 2018-10-19 | 0 | 13.14 | 13.08 | 13.14 | 13.10 | 13.16 | 2,056,045 | 26,954,703 | 13.110 | 9.337 | 9.295 | 9.337 | 9.309 | 9.351 | 2,893,429 | 9.3158 | 0.31% |
| 2018-10-18 | 0 | 13.10 | 13.04 | 13.12 | 13.06 | 13.16 | 585,680 | 7,672,036 | 13.099 | 9.309 | 9.266 | 9.323 | 9.280 | 9.351 | 824,215 | 9.3083 | 0.00% |
| 2018-10-16 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.16 | 36,768 | 481,348 | 13.091 | 9.309 | 9.309 | 9.323 | 9.309 | 9.351 | 51,743 | 9.3027 | 0.00% |
| 2018-10-15 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.18 | 603,169 | 7,902,566 | 13.102 | 9.309 | 9.309 | 9.323 | 9.309 | 9.366 | 848,827 | 9.3100 | 0.00% |
| 2018-10-12 | 0 | 13.10 | 13.10 | 13.20 | 13.04 | 13.20 | 1,094,275 | 14,330,176 | 13.096 | 9.309 | 9.309 | 9.380 | 9.266 | 9.380 | 1,539,950 | 9.3056 | 0.15% |
| 2018-10-11 | 0 | 13.08 | 13.04 | 13.08 | 13.00 | 13.20 | 2,237,312 | 29,168,027 | 13.037 | 9.295 | 9.266 | 9.295 | 9.238 | 9.380 | 3,148,522 | 9.2640 | -0.30% |
| 2018-10-10 | 0 | 13.12 | 13.10 | 13.12 | 13.06 | 13.40 | 201,002 | 2,645,055 | 13.159 | 9.323 | 9.309 | 9.323 | 9.280 | 9.522 | 282,866 | 9.3509 | 0.46% |
| 2018-10-09 | 0 | 13.06 | 13.04 | 13.08 | 13.04 | 13.08 | 78,730 | 1,026,711 | 13.041 | 9.280 | 9.266 | 9.295 | 9.266 | 9.295 | 110,795 | 9.2668 | 0.15% |
| 2018-10-08 | 0 | 13.04 | 13.04 | 13.06 | 13.02 | 13.08 | 196,024 | 2,553,315 | 13.026 | 9.266 | 9.266 | 9.280 | 9.252 | 9.295 | 275,860 | 9.2558 | 0.15% |
| 2018-10-05 | 0 | 13.02 | 13.02 | 13.08 | 13.02 | 13.08 | 63,171 | 823,189 | 13.031 | 9.252 | 9.252 | 9.295 | 9.252 | 9.295 | 88,899 | 9.2598 | -0.31% |
| 2018-10-04 | 0 | 13.06 | 13.04 | 13.06 | 13.02 | 13.08 | 83,015 | 1,082,053 | 13.034 | 9.280 | 9.266 | 9.280 | 9.252 | 9.295 | 116,825 | 9.2622 | 0.15% |
| 2018-10-03 | 0 | 13.04 | 13.04 | 13.10 | 13.02 | 13.06 | 104,060 | 1,355,095 | 13.022 | 9.266 | 9.266 | 9.309 | 9.252 | 9.280 | 146,441 | 9.2535 | 0.00% |
| 2018-10-02 | 0 | 13.04 | 13.02 | 13.08 | 13.02 | 13.06 | 80,705 | 1,050,919 | 13.022 | 9.266 | 9.252 | 9.295 | 9.252 | 9.280 | 113,574 | 9.2531 | 0.31% |
| 2018-09-28 | 0 | 13.00 | 13.00 | 13.06 | 13.00 | 13.02 | 3,848,279 | 50,026,633 | 13.000 | 9.238 | 9.238 | 9.280 | 9.238 | 9.252 | 5,415,601 | 9.2375 | 0.00% |
| 2018-09-27 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.00 | 163,217 | 2,120,406 | 12.991 | 9.238 | 9.238 | 9.252 | 9.238 | 9.238 | 229,692 | 9.2315 | 0.00% |
| 2018-09-26 | 0 | 13.00 | 13.00 | 13.02 | 12.98 | 13.06 | 449,973 | 5,849,276 | 12.999 | 9.238 | 9.238 | 9.252 | 9.223 | 9.280 | 633,237 | 9.2371 | 0.00% |
| 2018-09-24 | 0 | 13.00 | 13.00 | 13.04 | 13.00 | 13.10 | 132,344 | 1,719,296 | 12.991 | 9.238 | 9.238 | 9.266 | 9.238 | 9.309 | 186,245 | 9.2314 | 0.00% |
| 2018-09-21 | 0 | 13.00 | 13.00 | 13.04 | 12.90 | 13.02 | 702,970 | 9,117,758 | 12.970 | 9.238 | 9.238 | 9.266 | 9.167 | 9.252 | 989,275 | 9.2166 | 0.00% |
| 2018-09-20 | 0 | 13.00 | 13.00 | 13.06 | 12.90 | 13.06 | 779,989 | 10,125,932 | 12.982 | 9.238 | 9.238 | 9.280 | 9.167 | 9.280 | 1,097,662 | 9.2250 | -0.46% |
| 2018-09-19 | 0 | 13.06 | 13.06 | 13.32 | 13.00 | 13.36 | 29,550 | 385,015 | 13.029 | 9.280 | 9.280 | 9.465 | 9.238 | 9.493 | 41,585 | 9.2585 | 0.46% |
| 2018-09-18 | 0 | 13.00 | 13.00 | 13.18 | 12.82 | 13.02 | 46,700 | 606,770 | 12.993 | 9.238 | 9.238 | 9.366 | 9.110 | 9.252 | 65,720 | 9.2327 | 0.00% |
| 2018-09-17 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.04 | 63,000 | 819,100 | 13.002 | 9.238 | 9.238 | 9.252 | 9.238 | 9.266 | 88,659 | 9.2388 | -0.91% |
| 2018-09-14 | 0 | 13.12 | 13.06 | 13.12 | 13.14 | 13.20 | 4,970 | 65,318 | 13.142 | 9.323 | 9.280 | 9.323 | 9.337 | 9.380 | 6,994 | 9.3389 | 0.00% |
| 2018-09-13 | 0 | 13.12 | 13.12 | 13.24 | 13.06 | 13.32 | 25,500 | 336,180 | 13.184 | 9.323 | 9.323 | 9.408 | 9.280 | 9.465 | 35,886 | 9.3681 | -1.50% |
| 2018-09-12 | 0 | 13.32 | 13.12 | 13.32 | 13.00 | 13.56 | 40,000 | 527,060 | 13.177 | 9.465 | 9.323 | 9.465 | 9.238 | 9.636 | 56,291 | 9.3631 | 0.91% |
| 2018-09-11 | 0 | 13.20 | 13.00 | 13.22 | 13.06 | 13.20 | 12,000 | 157,820 | 13.152 | 9.380 | 9.238 | 9.394 | 9.280 | 9.380 | 16,887 | 9.3455 | 0.15% |
| 2018-09-10 | 0 | 13.18 | 13.04 | 13.20 | 13.20 | 13.20 | 1,000 | 13,200 | 13.200 | 9.366 | 9.266 | 9.380 | 9.380 | 9.380 | 1,407 | 9.3798 | 0.76% |
| 2018-09-07 | 0 | 13.08 | 13.00 | 13.20 | 13.00 | 13.08 | 170,000 | 2,216,500 | 13.038 | 9.295 | 9.238 | 9.380 | 9.238 | 9.295 | 239,237 | 9.2649 | -0.15% |
| 2018-09-06 | 0 | 13.10 | 13.06 | 13.20 | 13.00 | 13.10 | 29,000 | 379,760 | 13.095 | 9.309 | 9.280 | 9.380 | 9.238 | 9.309 | 40,811 | 9.3053 | 0.46% |
| 2018-09-05 | 0 | 13.10 | 13.10 | 13.20 | 13.02 | 13.14 | 6,000 | 78,560 | 13.093 | 9.266 | 9.266 | 9.337 | 9.210 | 9.294 | 8,483 | 9.2614 | 0.00% |
| 2018-09-04 | 0 | 13.10 | 13.02 | 13.20 | 13.00 | 13.50 | 42,330 | 554,837 | 13.107 | 9.266 | 9.210 | 9.337 | 9.195 | 9.549 | 59,844 | 9.2714 | -0.46% |
| 2018-09-03 | 0 | 13.16 | 13.10 | 13.16 | 13.16 | 13.32 | 91,770 | 1,211,953 | 13.206 | 9.309 | 9.266 | 9.309 | 9.309 | 9.422 | 129,740 | 9.3414 | 0.15% |
| 2018-08-31 | 0 | 13.14 | 13.08 | 13.14 | 13.06 | 13.40 | 24,000 | 318,160 | 13.257 | 9.294 | 9.252 | 9.294 | 9.238 | 9.478 | 33,930 | 9.3769 | -1.94% |
| 2018-08-30 | 0 | 13.40 | 13.40 | 13.44 | 13.40 | 13.44 | 55,663 | 745,897 | 13.400 | 9.478 | 9.478 | 9.507 | 9.478 | 9.507 | 78,694 | 9.4785 | 0.00% |
| 2018-08-29 | 0 | 13.40 | 13.40 | 13.46 | 13.40 | 13.42 | 32,000 | 428,860 | 13.402 | 9.478 | 9.478 | 9.521 | 9.478 | 9.492 | 45,240 | 9.4796 | -0.74% |
| 2018-08-28 | 0 | 13.50 | 13.48 | 13.50 | 13.52 | 13.52 | 1,000 | 13,520 | 13.520 | 9.549 | 9.535 | 9.549 | 9.563 | 9.563 | 1,414 | 9.5632 | -0.15% |
| 2018-08-27 | 0 | 13.52 | 13.44 | 13.52 | 13.44 | 13.52 | 79,000 | 1,063,440 | 13.461 | 9.563 | 9.507 | 9.563 | 9.507 | 9.563 | 111,687 | 9.5216 | 0.60% |
| 2018-08-24 | 0 | 13.44 | 13.44 | 13.50 | 13.44 | 13.46 | 23,000 | 309,180 | 13.443 | 9.507 | 9.507 | 9.549 | 9.507 | 9.521 | 32,516 | 9.5084 | -0.44% |
| 2018-08-23 | 0 | 13.50 | 13.48 | 13.52 | - | - | 0 | 0 | - | 9.549 | 9.535 | 9.563 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 13.50 | 13.48 | 13.50 | 13.50 | 13.52 | 5,000 | 67,540 | 13.508 | 9.549 | 9.535 | 9.549 | 9.549 | 9.563 | 7,069 | 9.5547 | 0.00% |
| 2018-08-21 | 0 | 13.50 | 13.50 | 13.52 | 13.48 | 13.54 | 50,000 | 674,940 | 13.499 | 9.549 | 9.549 | 9.563 | 9.535 | 9.577 | 70,688 | 9.5482 | -0.15% |
| 2018-08-20 | 0 | 13.52 | 13.48 | 13.54 | 13.48 | 13.54 | 41,000 | 553,760 | 13.506 | 9.563 | 9.535 | 9.577 | 9.535 | 9.577 | 57,964 | 9.5535 | 0.30% |
| 2018-08-17 | 0 | 13.48 | 13.42 | 13.48 | 13.46 | 13.48 | 36,000 | 485,160 | 13.477 | 9.535 | 9.492 | 9.535 | 9.521 | 9.535 | 50,895 | 9.5325 | 0.45% |
| 2018-08-16 | 0 | 13.42 | 13.42 | 13.46 | - | - | 0 | 0 | - | 9.492 | 9.492 | 9.521 | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 13.42 | 13.42 | 13.46 | 13.42 | 13.44 | 69,000 | 927,180 | 13.437 | 9.492 | 9.492 | 9.521 | 9.492 | 9.507 | 97,549 | 9.5048 | -0.59% |
| 2018-08-14 | 0 | 13.50 | 13.48 | 13.50 | 13.46 | 13.50 | 63,092 | 850,960 | 13.488 | 9.549 | 9.535 | 9.549 | 9.521 | 9.549 | 89,197 | 9.5403 | 0.30% |
| 2018-08-13 | 0 | 13.46 | 13.42 | 13.46 | 13.40 | 13.50 | 69,112 | 929,594 | 13.451 | 9.521 | 9.492 | 9.521 | 9.478 | 9.549 | 97,707 | 9.5141 | 0.30% |
| 2018-08-10 | 0 | 13.42 | 13.42 | 13.44 | 13.42 | 13.44 | 20,000 | 268,520 | 13.426 | 9.492 | 9.492 | 9.507 | 9.492 | 9.507 | 28,275 | 9.4967 | 0.00% |
| 2018-08-09 | 0 | 13.42 | 13.40 | 13.42 | 13.42 | 13.42 | 10,000 | 134,200 | 13.420 | 9.492 | 9.478 | 9.492 | 9.492 | 9.492 | 14,138 | 9.4925 | 0.00% |
| 2018-08-08 | 0 | 13.42 | 13.42 | 13.44 | 13.42 | 13.44 | 138,000 | 1,852,000 | 13.420 | 9.492 | 9.492 | 9.507 | 9.492 | 9.507 | 195,098 | 9.4927 | 0.00% |
| 2018-08-07 | 0 | 13.42 | 13.42 | 13.44 | 13.40 | 13.44 | 58,164 | 779,722 | 13.406 | 9.492 | 9.492 | 9.507 | 9.478 | 9.507 | 82,230 | 9.4823 | 0.00% |
| 2018-08-06 | 0 | 13.42 | 13.36 | 13.42 | 13.40 | 13.42 | 13,000 | 174,440 | 13.418 | 9.492 | 9.450 | 9.492 | 9.478 | 9.492 | 18,379 | 9.4914 | 0.90% |
| 2018-08-03 | 0 | 13.30 | 13.30 | 13.40 | 13.26 | 13.42 | 60,504 | 806,770 | 13.334 | 9.408 | 9.408 | 9.478 | 9.379 | 9.492 | 85,538 | 9.4317 | 0.00% |
| 2018-08-02 | 0 | 13.30 | 13.22 | 13.30 | 13.20 | 13.34 | 91,984 | 1,220,490 | 13.269 | 9.408 | 9.351 | 9.408 | 9.337 | 9.436 | 130,043 | 9.3853 | 0.76% |
| 2018-08-01 | 0 | 13.20 | 13.20 | 13.36 | 13.20 | 13.24 | 27,000 | 356,480 | 13.203 | 9.337 | 9.337 | 9.450 | 9.337 | 9.365 | 38,171 | 9.3389 | 0.00% |
| 2018-07-31 | 0 | 13.20 | 13.20 | 13.34 | 13.20 | 13.32 | 99,000 | 1,306,920 | 13.201 | 9.337 | 9.337 | 9.436 | 9.337 | 9.422 | 139,962 | 9.3377 | 0.00% |
| 2018-07-30 | 0 | 13.20 | 13.12 | 13.20 | 13.20 | 13.20 | 29,000 | 382,800 | 13.200 | 9.337 | 9.280 | 9.337 | 9.337 | 9.337 | 40,999 | 9.3368 | 0.00% |
| 2018-07-27 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.20 | 24,500 | 323,350 | 13.198 | 9.337 | 9.337 | 9.408 | 9.337 | 9.337 | 34,637 | 9.3354 | 0.00% |
| 2018-07-26 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.30 | 190,000 | 2,525,620 | 13.293 | 9.337 | 9.337 | 9.408 | 9.337 | 9.408 | 268,613 | 9.4024 | -0.75% |
| 2018-07-25 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.40 | 51,000 | 679,020 | 13.314 | 9.408 | 9.408 | 9.478 | 9.408 | 9.478 | 72,101 | 9.4176 | -0.45% |
| 2018-07-24 | 0 | 13.36 | 13.22 | 13.38 | 13.34 | 13.36 | 45,000 | 600,700 | 13.349 | 9.450 | 9.351 | 9.464 | 9.436 | 9.450 | 63,619 | 9.4422 | 0.00% |
| 2018-07-23 | 0 | 13.36 | 13.20 | 13.38 | 13.36 | 13.36 | 1,285 | 17,087 | 13.297 | 9.450 | 9.337 | 9.464 | 9.450 | 9.450 | 1,817 | 9.4057 | 0.00% |
| 2018-07-20 | 0 | 13.36 | 13.24 | 13.40 | 13.06 | 13.36 | 91,000 | 1,200,400 | 13.191 | 9.450 | 9.365 | 9.478 | 9.238 | 9.450 | 128,652 | 9.3306 | 0.91% |
| 2018-07-19 | 0 | 13.24 | 13.10 | 13.24 | 13.10 | 13.24 | 80,000 | 1,056,740 | 13.209 | 9.365 | 9.266 | 9.365 | 9.266 | 9.365 | 113,100 | 9.3434 | 1.07% |
| 2018-07-18 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.20 | 26,000 | 342,600 | 13.177 | 9.266 | 9.266 | 9.337 | 9.266 | 9.337 | 36,758 | 9.3205 | -0.76% |
| 2018-07-17 | 0 | 13.20 | 13.10 | 13.22 | 13.10 | 13.20 | 35,715 | 471,129 | 13.191 | 9.337 | 9.266 | 9.351 | 9.266 | 9.337 | 50,492 | 9.3307 | 0.00% |
| 2018-07-16 | 0 | 13.20 | 13.14 | 13.20 | 13.20 | 13.20 | 31,000 | 409,200 | 13.200 | 9.337 | 9.294 | 9.337 | 9.337 | 9.337 | 43,826 | 9.3368 | 0.46% |
| 2018-07-13 | 0 | 13.14 | 13.10 | 13.22 | 13.14 | 13.20 | 37,000 | 487,380 | 13.172 | 9.294 | 9.266 | 9.351 | 9.294 | 9.337 | 52,309 | 9.3173 | 0.31% |
| 2018-07-12 | 0 | 13.10 | 13.10 | 13.20 | 13.06 | 13.10 | 3,000 | 39,220 | 13.073 | 9.266 | 9.266 | 9.337 | 9.238 | 9.266 | 4,241 | 9.2472 | -0.46% |
| 2018-07-11 | 0 | 13.16 | 13.18 | 13.20 | 13.10 | 13.10 | 13,000 | 170,300 | 13.100 | 9.309 | 9.323 | 9.337 | 9.266 | 9.266 | 18,379 | 9.2661 | 0.46% |
| 2018-07-10 | 0 | 13.10 | 13.10 | 13.16 | 13.06 | 13.10 | 45,000 | 589,300 | 13.096 | 9.266 | 9.266 | 9.309 | 9.238 | 9.266 | 63,619 | 9.2630 | 0.00% |
| 2018-07-09 | 0 | 13.10 | 13.10 | 13.22 | 13.10 | 13.22 | 89,000 | 1,171,600 | 13.164 | 9.266 | 9.266 | 9.351 | 9.266 | 9.351 | 125,824 | 9.3114 | 0.00% |
| 2018-07-06 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.10 | 50,388 | 660,044 | 13.099 | 9.266 | 9.266 | 9.280 | 9.266 | 9.266 | 71,236 | 9.2656 | 0.00% |
| 2018-07-05 | 0 | 13.10 | 13.10 | 13.16 | 13.08 | 13.12 | 106,708 | 1,398,429 | 13.105 | 9.266 | 9.266 | 9.309 | 9.252 | 9.280 | 150,859 | 9.2698 | -0.15% |
| 2018-07-04 | 0 | 13.12 | 13.12 | 13.20 | 13.12 | 13.12 | 28,000 | 367,360 | 13.120 | 9.280 | 9.280 | 9.337 | 9.280 | 9.280 | 39,585 | 9.2803 | 0.00% |
| 2018-07-03 | 0 | 13.12 | 13.06 | 13.12 | 13.06 | 13.18 | 241,000 | 3,147,580 | 13.060 | 9.280 | 9.238 | 9.280 | 9.238 | 9.323 | 340,715 | 9.2382 | 0.31% |
| 2018-06-29 | 0 | 13.08 | 13.06 | 13.30 | 13.08 | 13.42 | 52,000 | 683,140 | 13.137 | 9.252 | 9.238 | 9.408 | 9.252 | 9.492 | 73,515 | 9.2925 | -0.30% |
| 2018-06-28 | 0 | 13.12 | 13.06 | 13.26 | 13.08 | 13.14 | 43,000 | 564,200 | 13.121 | 9.280 | 9.238 | 9.379 | 9.252 | 9.294 | 60,791 | 9.2809 | -0.15% |
| 2018-06-27 | 0 | 13.14 | 13.12 | 13.16 | 13.00 | 13.28 | 81,000 | 1,065,740 | 13.157 | 9.294 | 9.280 | 9.309 | 9.195 | 9.393 | 114,514 | 9.3066 | -0.45% |
| 2018-06-26 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.28 | 8,000 | 105,680 | 13.210 | 9.337 | 9.337 | 9.408 | 9.337 | 9.393 | 11,310 | 9.3439 | -0.75% |
| 2018-06-25 | 0 | 13.30 | 13.22 | 13.30 | 13.30 | 13.30 | 2,850 | 37,718 | 13.234 | 9.408 | 9.351 | 9.408 | 9.408 | 9.408 | 4,029 | 9.3612 | 0.00% |
| 2018-06-22 | 0 | 13.30 | 13.28 | 13.30 | 13.22 | 13.36 | 154,000 | 2,043,700 | 13.271 | 9.408 | 9.393 | 9.408 | 9.351 | 9.450 | 217,718 | 9.3869 | 0.61% |
| 2018-06-21 | 0 | 13.22 | 13.22 | 13.28 | 13.22 | 13.30 | 18,000 | 238,920 | 13.273 | 9.351 | 9.351 | 9.393 | 9.351 | 9.408 | 25,448 | 9.3887 | -0.45% |
| 2018-06-20 | 0 | 13.28 | 13.22 | 13.28 | 13.20 | 13.30 | 57,851 | 767,833 | 13.273 | 9.393 | 9.351 | 9.393 | 9.337 | 9.408 | 81,787 | 9.3882 | 0.30% |
| 2018-06-19 | 0 | 13.30 | 13.24 | 13.30 | 13.20 | 13.36 | 62,323 | 825,617 | 13.247 | 9.365 | 9.323 | 9.365 | 9.295 | 9.407 | 88,509 | 9.3281 | 0.45% |
| 2018-06-15 | 0 | 13.24 | 13.12 | 13.24 | 13.24 | 13.36 | 216,776 | 2,881,688 | 13.293 | 9.323 | 9.238 | 9.323 | 9.323 | 9.407 | 307,857 | 9.3605 | -0.60% |
| 2018-06-14 | 0 | 13.32 | 13.10 | 13.32 | 13.16 | 13.32 | 52,000 | 690,880 | 13.286 | 9.379 | 9.224 | 9.379 | 9.267 | 9.379 | 73,848 | 9.3554 | 2.15% |
| 2018-06-13 | 0 | 13.04 | 13.04 | 13.20 | 13.04 | 13.10 | 54,359 | 711,185 | 13.083 | 9.182 | 9.182 | 9.295 | 9.182 | 9.224 | 77,199 | 9.2124 | -1.81% |
| 2018-06-12 | 0 | 13.28 | 13.16 | 13.28 | 13.12 | 13.28 | 66,000 | 866,240 | 13.125 | 9.351 | 9.267 | 9.351 | 9.238 | 9.351 | 93,731 | 9.2418 | 1.22% |
| 2018-06-11 | 0 | 13.12 | 13.06 | 13.24 | 13.02 | 13.12 | 4,883 | 63,588 | 13.022 | 9.238 | 9.196 | 9.323 | 9.168 | 9.238 | 6,935 | 9.1696 | -0.91% |
| 2018-06-08 | 0 | 13.24 | 13.14 | 13.26 | 13.14 | 13.28 | 11,000 | 145,520 | 13.229 | 9.323 | 9.252 | 9.337 | 9.252 | 9.351 | 15,622 | 9.3152 | 0.15% |
| 2018-06-07 | 0 | 13.22 | 13.00 | 13.24 | 13.00 | 13.22 | 13,555 | 176,357 | 13.010 | 9.309 | 9.154 | 9.323 | 9.154 | 9.309 | 19,250 | 9.1613 | -0.15% |
| 2018-06-06 | 0 | 13.24 | 13.04 | 13.24 | 13.00 | 13.24 | 16,000 | 209,140 | 13.071 | 9.323 | 9.182 | 9.323 | 9.154 | 9.323 | 22,723 | 9.2041 | 1.69% |
| 2018-06-05 | 0 | 13.02 | 13.00 | 13.10 | 13.00 | 13.00 | 156,030 | 2,028,393 | 13.000 | 9.168 | 9.154 | 9.224 | 9.154 | 9.154 | 221,588 | 9.1539 | -0.61% |
| 2018-06-04 | 0 | 13.10 | 13.02 | 13.10 | 13.00 | 13.10 | 18,109 | 235,921 | 13.028 | 9.224 | 9.168 | 9.224 | 9.154 | 9.224 | 25,718 | 9.1735 | 0.00% |
| 2018-06-01 | 0 | 13.10 | 13.00 | 13.10 | 12.98 | 13.10 | 49,971 | 649,645 | 13.000 | 9.224 | 9.154 | 9.224 | 9.140 | 9.224 | 70,967 | 9.1542 | 0.46% |
| 2018-05-31 | 0 | 13.04 | 13.00 | 13.10 | 13.00 | 13.04 | 117,000 | 1,521,040 | 13.000 | 9.182 | 9.154 | 9.224 | 9.154 | 9.182 | 166,159 | 9.1541 | 0.31% |
| 2018-05-30 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.10 | 242,000 | 3,146,200 | 13.001 | 9.154 | 9.154 | 9.168 | 9.154 | 9.224 | 343,679 | 9.1545 | 0.46% |
| 2018-05-29 | 0 | 12.94 | 12.92 | 12.94 | 12.92 | 13.00 | 327,000 | 4,235,680 | 12.953 | 9.112 | 9.098 | 9.112 | 9.098 | 9.154 | 464,393 | 9.1209 | 0.00% |
| 2018-05-28 | 0 | 12.94 | 12.88 | 13.00 | 12.84 | 13.00 | 122,067 | 1,577,272 | 12.921 | 9.112 | 9.069 | 9.154 | 9.041 | 9.154 | 173,355 | 9.0985 | -0.46% |
| 2018-05-25 | 0 | 13.00 | 13.00 | 13.12 | 12.92 | 13.16 | 73,000 | 950,600 | 13.022 | 9.154 | 9.154 | 9.238 | 9.098 | 9.267 | 103,672 | 9.1693 | -0.15% |
| 2018-05-24 | 0 | 13.02 | 13.02 | 13.04 | 12.84 | 13.10 | 473,000 | 6,152,920 | 13.008 | 9.168 | 9.168 | 9.182 | 9.041 | 9.224 | 671,736 | 9.1597 | 1.72% |
| 2018-05-23 | 0 | 13.00 | 13.00 | 13.12 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 9.013 | 9.013 | 9.096 | 9.013 | 9.013 | 5,769 | 9.0131 | 0.00% |
| 2018-05-21 | 0 | 13.00 | 13.00 | 13.10 | - | - | 0 | 0 | - | 9.013 | 9.013 | 9.082 | - | - | 0 | - | 0.15% |
| 2018-05-18 | 0 | 12.98 | 12.96 | 13.10 | 12.96 | 12.98 | 12,000 | 155,680 | 12.973 | 8.999 | 8.985 | 9.082 | 8.985 | 8.999 | 17,308 | 8.9946 | 0.00% |
| 2018-05-17 | 0 | 12.98 | 12.98 | 13.00 | 12.98 | 12.98 | 1,000 | 12,980 | 12.980 | 8.999 | 8.999 | 9.013 | 8.999 | 8.999 | 1,442 | 8.9992 | 0.15% |
| 2018-05-16 | 0 | 12.96 | 12.96 | 13.10 | 12.94 | 12.94 | 9,000 | 116,460 | 12.940 | 8.985 | 8.985 | 9.082 | 8.971 | 8.971 | 12,981 | 8.9715 | -0.31% |
| 2018-05-15 | 0 | 13.00 | 12.96 | 13.00 | 13.00 | 13.00 | 3,000 | 38,920 | 12.973 | 9.013 | 8.985 | 9.013 | 9.013 | 9.013 | 4,327 | 8.9946 | 0.62% |
| 2018-05-14 | 0 | 12.92 | 12.92 | 13.12 | 12.90 | 12.92 | 8,000 | 103,300 | 12.913 | 8.958 | 8.958 | 9.096 | 8.944 | 8.958 | 11,539 | 8.9524 | 0.00% |
| 2018-05-11 | 0 | 12.92 | 12.92 | 13.00 | 12.92 | 13.10 | 9,067 | 118,478 | 13.067 | 8.958 | 8.958 | 9.013 | 8.958 | 9.082 | 13,078 | 9.0595 | -0.62% |
| 2018-05-10 | 0 | 13.00 | 12.86 | 13.00 | 13.00 | 13.00 | 1,001 | 13,013 | 13.000 | 9.013 | 8.916 | 9.013 | 9.013 | 9.013 | 1,444 | 9.0131 | 0.31% |
| 2018-05-09 | 0 | 12.96 | 12.90 | 13.00 | 12.96 | 13.00 | 6,970 | 90,376 | 12.966 | 8.985 | 8.944 | 9.013 | 8.985 | 9.013 | 10,053 | 8.9898 | 0.47% |
| 2018-05-08 | 0 | 12.90 | 12.90 | 13.06 | 12.90 | 13.00 | 11,000 | 142,040 | 12.913 | 8.944 | 8.944 | 9.055 | 8.944 | 9.013 | 15,866 | 8.9526 | -0.77% |
| 2018-05-07 | 0 | 13.00 | 12.90 | 13.06 | - | - | 0 | 0 | - | 9.013 | 8.944 | 9.055 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 13.00 | 12.86 | 13.00 | - | - | 0 | 0 | - | 9.013 | 8.916 | 9.013 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 13.00 | 12.96 | 13.00 | 12.96 | 13.00 | 34,441 | 447,598 | 12.996 | 9.013 | 8.985 | 9.013 | 8.985 | 9.013 | 49,676 | 9.0103 | 0.00% |
| 2018-05-02 | 0 | 13.00 | 12.94 | 13.00 | 13.00 | 13.00 | 5,000 | 65,000 | 13.000 | 9.013 | 8.971 | 9.013 | 9.013 | 9.013 | 7,212 | 9.0131 | 0.15% |
| 2018-04-30 | 0 | 12.98 | 12.94 | 13.00 | 12.98 | 13.00 | 6,004 | 78,032 | 12.997 | 8.999 | 8.971 | 9.013 | 8.999 | 9.013 | 8,660 | 9.0108 | -0.15% |
| 2018-04-27 | 0 | 13.00 | 12.96 | 13.00 | 12.96 | 13.00 | 40,000 | 518,740 | 12.969 | 9.013 | 8.985 | 9.013 | 8.985 | 9.013 | 57,694 | 8.9912 | 0.15% |
| 2018-04-26 | 0 | 12.98 | 12.88 | 13.00 | 12.98 | 13.00 | 3,000 | 38,980 | 12.993 | 8.999 | 8.930 | 9.013 | 8.999 | 9.013 | 4,327 | 9.0084 | 0.00% |
| 2018-04-25 | 0 | 12.98 | 12.96 | 13.00 | 12.88 | 12.98 | 47,402 | 613,297 | 12.938 | 8.999 | 8.985 | 9.013 | 8.930 | 8.999 | 68,370 | 8.9702 | 0.31% |
| 2018-04-24 | 0 | 12.94 | 12.88 | 12.94 | 12.86 | 12.98 | 90,384 | 1,169,679 | 12.941 | 8.971 | 8.930 | 8.971 | 8.916 | 8.999 | 130,365 | 8.9723 | 0.15% |
| 2018-04-23 | 0 | 12.92 | 12.84 | 12.94 | 12.92 | 12.94 | 2,165 | 27,958 | 12.914 | 8.958 | 8.902 | 8.971 | 8.958 | 8.971 | 3,123 | 8.9532 | 0.47% |
| 2018-04-20 | 0 | 12.86 | 12.86 | 12.96 | 12.84 | 12.96 | 93,000 | 1,194,400 | 12.843 | 8.916 | 8.916 | 8.985 | 8.902 | 8.985 | 134,139 | 8.9042 | -0.62% |
| 2018-04-19 | 0 | 12.94 | 12.84 | 12.94 | 12.92 | 12.96 | 16,407 | 212,197 | 12.933 | 8.971 | 8.902 | 8.971 | 8.958 | 8.985 | 23,665 | 8.9668 | 0.31% |
| 2018-04-18 | 0 | 12.90 | 12.84 | 12.90 | 12.84 | 12.94 | 38,000 | 488,260 | 12.849 | 8.944 | 8.902 | 8.944 | 8.902 | 8.971 | 54,809 | 8.9083 | 0.31% |
| 2018-04-17 | 0 | 12.86 | 12.84 | 12.86 | 12.84 | 12.90 | 54,000 | 693,520 | 12.843 | 8.916 | 8.902 | 8.916 | 8.902 | 8.944 | 77,887 | 8.9042 | 0.00% |
| 2018-04-16 | 0 | 12.86 | 12.82 | 12.90 | 12.82 | 12.90 | 77,000 | 989,180 | 12.846 | 8.916 | 8.888 | 8.944 | 8.888 | 8.944 | 111,061 | 8.9066 | -0.31% |
| 2018-04-13 | 0 | 12.90 | 12.86 | 12.90 | 12.86 | 12.90 | 16,262 | 209,263 | 12.868 | 8.944 | 8.916 | 8.944 | 8.916 | 8.944 | 23,456 | 8.9217 | -0.15% |
| 2018-04-12 | 0 | 12.92 | 12.88 | 12.94 | - | - | 0 | 0 | - | 8.958 | 8.930 | 8.971 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 12.92 | 12.92 | 12.96 | 12.92 | 12.92 | 27,000 | 348,840 | 12.920 | 8.958 | 8.958 | 8.985 | 8.958 | 8.958 | 38,943 | 8.9576 | 0.00% |
| 2018-04-10 | 0 | 12.92 | 12.92 | 12.96 | 12.92 | 12.96 | 21,000 | 271,360 | 12.922 | 8.958 | 8.958 | 8.985 | 8.958 | 8.985 | 30,289 | 8.9589 | 0.16% |
| 2018-04-09 | 0 | 12.90 | 12.90 | 12.96 | 12.90 | 12.90 | 1,000 | 12,900 | 12.900 | 8.944 | 8.944 | 8.985 | 8.944 | 8.944 | 1,442 | 8.9437 | 0.31% |
| 2018-04-06 | 0 | 12.86 | 12.86 | 12.90 | 12.80 | 12.82 | 47,165 | 604,398 | 12.815 | 8.916 | 8.916 | 8.944 | 8.874 | 8.888 | 68,028 | 8.8845 | 0.31% |
| 2018-04-04 | 0 | 12.82 | 12.82 | 12.94 | 12.72 | 12.96 | 237,383 | 3,028,959 | 12.760 | 8.888 | 8.888 | 8.971 | 8.819 | 8.985 | 342,390 | 8.8465 | 0.16% |
| 2018-04-03 | 0 | 12.80 | 12.80 | 12.84 | 12.80 | 12.82 | 44,000 | 563,220 | 12.800 | 8.874 | 8.874 | 8.902 | 8.874 | 8.888 | 63,463 | 8.8747 | 0.00% |
| 2018-03-29 | 0 | 12.80 | 12.80 | 12.84 | 12.76 | 12.82 | 337,330 | 4,314,237 | 12.789 | 8.874 | 8.874 | 8.902 | 8.847 | 8.888 | 486,548 | 8.8670 | -0.16% |
| 2018-03-28 | 0 | 12.82 | 12.82 | 12.98 | 12.82 | 12.82 | 24,941 | 319,649 | 12.816 | 8.888 | 8.888 | 8.999 | 8.888 | 8.888 | 35,974 | 8.8856 | -0.31% |
| 2018-03-27 | 0 | 12.86 | 12.86 | 12.96 | 12.86 | 12.88 | 13,446 | 172,890 | 12.858 | 8.916 | 8.916 | 8.985 | 8.916 | 8.930 | 19,394 | 8.9147 | -0.77% |
| 2018-03-26 | 0 | 12.96 | 12.84 | 12.96 | 12.82 | 13.00 | 29,000 | 373,720 | 12.887 | 8.985 | 8.902 | 8.985 | 8.888 | 9.013 | 41,828 | 8.9346 | 1.09% |
| 2018-03-23 | 0 | 12.82 | 12.82 | 12.90 | 12.82 | 12.84 | 52,216 | 669,407 | 12.820 | 8.888 | 8.888 | 8.944 | 8.888 | 8.902 | 75,314 | 8.8882 | -0.62% |
| 2018-03-22 | 0 | 12.90 | 12.84 | 12.90 | 12.90 | 12.90 | 3,000 | 38,700 | 12.900 | 8.944 | 8.902 | 8.944 | 8.944 | 8.944 | 4,327 | 8.9437 | 0.00% |
| 2018-03-21 | 0 | 12.90 | 12.90 | 12.96 | 12.90 | 12.96 | 15,000 | 193,620 | 12.908 | 8.944 | 8.944 | 8.985 | 8.944 | 8.985 | 21,635 | 8.9493 | 0.00% |
| 2018-03-20 | 0 | 12.90 | 12.90 | 12.96 | 12.90 | 12.90 | 20,000 | 258,000 | 12.900 | 8.944 | 8.944 | 8.985 | 8.944 | 8.944 | 28,847 | 8.9437 | 0.16% |
| 2018-03-19 | 0 | 12.88 | 12.88 | 12.96 | 12.88 | 12.96 | 10,000 | 129,520 | 12.952 | 8.930 | 8.930 | 8.985 | 8.930 | 8.985 | 14,424 | 8.9798 | 0.47% |
| 2018-03-16 | 0 | 12.82 | 12.82 | 12.96 | 12.82 | 12.84 | 3,941 | 50,469 | 12.806 | 8.888 | 8.888 | 8.985 | 8.888 | 8.902 | 5,684 | 8.8787 | -0.16% |
| 2018-03-15 | 0 | 12.84 | 12.84 | 12.96 | 12.82 | 12.96 | 77,000 | 990,060 | 12.858 | 8.902 | 8.902 | 8.985 | 8.888 | 8.985 | 111,061 | 8.9146 | -0.93% |
| 2018-03-14 | 0 | 12.96 | 12.84 | 12.96 | 12.96 | 12.98 | 12,417 | 160,904 | 12.958 | 8.985 | 8.902 | 8.985 | 8.985 | 8.999 | 17,910 | 8.9842 | 0.93% |
| 2018-03-13 | 0 | 12.84 | 12.84 | 12.96 | 12.82 | 12.84 | 37,000 | 474,940 | 12.836 | 8.902 | 8.902 | 8.985 | 8.888 | 8.902 | 53,367 | 8.8995 | -0.93% |
| 2018-03-12 | 0 | 12.96 | 12.84 | 12.96 | 12.82 | 12.98 | 99,000 | 1,271,060 | 12.839 | 8.985 | 8.902 | 8.985 | 8.888 | 8.999 | 142,793 | 8.9014 | 1.09% |
| 2018-03-09 | 0 | 12.82 | 12.82 | 12.84 | 12.82 | 12.90 | 25,500 | 328,780 | 12.893 | 8.888 | 8.888 | 8.902 | 8.888 | 8.944 | 36,780 | 8.9391 | -0.77% |
| 2018-03-08 | 0 | 12.92 | 12.82 | 12.94 | 12.82 | 12.92 | 18,242 | 234,018 | 12.829 | 8.958 | 8.888 | 8.971 | 8.888 | 8.958 | 26,311 | 8.8942 | -0.31% |
| 2018-03-07 | 0 | 12.96 | 12.82 | 12.96 | 12.96 | 12.96 | 5,000 | 64,800 | 12.960 | 8.985 | 8.888 | 8.985 | 8.985 | 8.985 | 7,212 | 8.9853 | -0.31% |
| 2018-03-06 | 0 | 13.00 | 12.92 | 13.00 | 12.90 | 13.00 | 43,694 | 565,470 | 12.942 | 9.013 | 8.958 | 9.013 | 8.944 | 9.013 | 63,022 | 8.9726 | 0.78% |
| 2018-03-05 | 0 | 12.90 | 12.82 | 12.92 | 12.80 | 12.94 | 59,499 | 765,302 | 12.862 | 8.944 | 8.888 | 8.958 | 8.874 | 8.971 | 85,818 | 8.9177 | 0.31% |
| 2018-03-02 | 0 | 12.86 | 12.76 | 12.88 | 12.76 | 12.86 | 38,941 | 496,993 | 12.763 | 8.916 | 8.847 | 8.930 | 8.847 | 8.916 | 56,167 | 8.8486 | 0.16% |
| 2018-03-01 | 0 | 12.84 | 12.76 | 12.84 | 12.76 | 12.88 | 22,776 | 290,904 | 12.772 | 8.902 | 8.847 | 8.902 | 8.847 | 8.930 | 32,851 | 8.8553 | 0.47% |
| 2018-02-28 | 0 | 12.78 | 12.78 | 12.82 | 12.78 | 12.88 | 5,000 | 64,300 | 12.860 | 8.861 | 8.861 | 8.888 | 8.861 | 8.930 | 7,212 | 8.9160 | -0.62% |
| 2018-02-27 | 0 | 12.86 | 12.80 | 12.86 | 12.74 | 12.88 | 3,000 | 38,500 | 12.833 | 8.916 | 8.874 | 8.916 | 8.833 | 8.930 | 4,327 | 8.8975 | 0.47% |
| 2018-02-26 | 0 | 12.80 | 12.80 | 12.86 | 12.78 | 12.94 | 49,030 | 630,746 | 12.864 | 8.874 | 8.874 | 8.916 | 8.861 | 8.971 | 70,718 | 8.9191 | -0.31% |
| 2018-02-23 | 0 | 12.84 | 12.76 | 12.86 | 12.72 | 12.86 | 29,000 | 369,580 | 12.744 | 8.902 | 8.847 | 8.916 | 8.819 | 8.916 | 41,828 | 8.8357 | 0.63% |
| 2018-02-22 | 0 | 12.76 | 12.74 | 12.86 | 12.74 | 12.90 | 30,000 | 384,700 | 12.823 | 8.847 | 8.833 | 8.916 | 8.833 | 8.944 | 43,271 | 8.8906 | -0.31% |
| 2018-02-21 | 0 | 12.80 | 12.80 | 12.86 | 12.76 | 12.86 | 9,000 | 115,220 | 12.802 | 8.874 | 8.874 | 8.916 | 8.847 | 8.916 | 12,981 | 8.8759 | -0.16% |
| 2018-02-20 | 0 | 12.82 | 12.82 | 12.90 | 12.74 | 12.90 | 32,000 | 410,280 | 12.821 | 8.888 | 8.888 | 8.944 | 8.833 | 8.944 | 46,155 | 8.8891 | 0.47% |
| 2018-02-15 | 0 | 12.76 | 12.74 | 12.84 | 12.76 | 12.78 | 5,339 | 68,144 | 12.763 | 8.847 | 8.833 | 8.902 | 8.847 | 8.861 | 7,701 | 8.8491 | -0.16% |
| 2018-02-14 | 0 | 12.78 | 12.74 | 12.90 | 12.78 | 12.82 | 16,000 | 204,860 | 12.804 | 8.861 | 8.833 | 8.944 | 8.861 | 8.888 | 23,078 | 8.8770 | -0.16% |
| 2018-02-13 | 0 | 12.80 | 12.70 | 12.80 | 12.84 | 12.84 | 1,000 | 12,840 | 12.840 | 8.874 | 8.805 | 8.874 | 8.902 | 8.902 | 1,442 | 8.9021 | 0.79% |
| 2018-02-12 | 0 | 12.70 | 12.70 | 12.88 | 12.50 | 12.70 | 215,000 | 2,717,440 | 12.639 | 8.805 | 8.805 | 8.930 | 8.666 | 8.805 | 310,105 | 8.7630 | 0.16% |
| 2018-02-09 | 0 | 12.68 | 12.68 | 12.72 | 12.68 | 12.78 | 83,000 | 1,053,600 | 12.694 | 8.791 | 8.791 | 8.819 | 8.791 | 8.861 | 119,715 | 8.8009 | -1.40% |
| 2018-02-08 | 0 | 12.86 | 12.80 | 12.88 | 12.80 | 12.86 | 3,975 | 50,902 | 12.806 | 8.916 | 8.874 | 8.930 | 8.874 | 8.916 | 5,733 | 8.8782 | 0.00% |
| 2018-02-07 | 0 | 12.86 | 12.70 | 12.90 | 12.70 | 12.90 | 41,007 | 522,831 | 12.750 | 8.916 | 8.805 | 8.944 | 8.805 | 8.944 | 59,146 | 8.8396 | 0.63% |
| 2018-02-06 | 0 | 12.78 | 12.70 | 13.00 | 12.70 | 12.80 | 145,000 | 1,843,440 | 12.713 | 8.861 | 8.805 | 9.013 | 8.805 | 8.874 | 209,141 | 8.8143 | -0.93% |
| 2018-02-05 | 0 | 12.90 | 12.84 | 12.92 | 12.70 | 12.98 | 81,017 | 1,038,453 | 12.818 | 8.944 | 8.902 | 8.958 | 8.805 | 8.999 | 116,855 | 8.8867 | 0.00% |
| 2018-02-02 | 0 | 12.90 | 12.78 | 12.90 | 12.78 | 12.90 | 40,388 | 518,638 | 12.841 | 8.944 | 8.861 | 8.944 | 8.861 | 8.944 | 58,254 | 8.9031 | -0.15% |
| 2018-02-01 | 0 | 12.92 | 12.90 | 12.96 | 12.70 | 12.96 | 145,206 | 1,865,393 | 12.847 | 8.958 | 8.944 | 8.985 | 8.805 | 8.985 | 209,438 | 8.9067 | 0.94% |
| 2018-01-31 | 0 | 12.80 | 12.72 | 12.80 | 12.68 | 13.00 | 115,000 | 1,471,540 | 12.796 | 8.874 | 8.819 | 8.874 | 8.791 | 9.013 | 165,870 | 8.8716 | 0.00% |
| 2018-01-30 | 0 | 12.80 | 12.72 | 12.84 | 12.62 | 12.88 | 123,260 | 1,572,481 | 12.757 | 8.874 | 8.819 | 8.902 | 8.750 | 8.930 | 177,784 | 8.8449 | 0.16% |
| 2018-01-29 | 0 | 12.78 | 12.74 | 12.80 | 12.70 | 12.78 | 62,624 | 798,569 | 12.752 | 8.861 | 8.833 | 8.874 | 8.805 | 8.861 | 90,326 | 8.8410 | 0.63% |
| 2018-01-26 | 0 | 12.70 | 12.70 | 12.78 | 12.58 | 12.78 | 147,105 | 1,873,538 | 12.736 | 8.805 | 8.805 | 8.861 | 8.722 | 8.861 | 212,177 | 8.8301 | -0.63% |
| 2018-01-25 | 0 | 12.78 | 12.76 | 12.78 | 12.74 | 12.96 | 214,209 | 2,739,025 | 12.787 | 8.861 | 8.847 | 8.861 | 8.833 | 8.985 | 308,965 | 8.8652 | -0.31% |
| 2018-01-24 | 0 | 12.82 | 12.80 | 12.84 | 12.78 | 12.80 | 9,075 | 116,072 | 12.790 | 8.888 | 8.874 | 8.902 | 8.861 | 8.874 | 13,089 | 8.8677 | -0.16% |
| 2018-01-23 | 0 | 12.84 | 12.84 | 12.88 | 12.78 | 12.78 | 3,883 | 49,554 | 12.762 | 8.902 | 8.902 | 8.930 | 8.861 | 8.861 | 5,601 | 8.8479 | 0.00% |
| 2018-01-22 | 0 | 12.84 | 12.80 | 12.86 | 12.78 | 12.84 | 21,500 | 275,460 | 12.812 | 8.902 | 8.874 | 8.916 | 8.861 | 8.902 | 31,011 | 8.8828 | 0.63% |
| 2018-01-19 | 0 | 12.76 | 12.76 | 12.84 | 12.76 | 12.76 | 63,504 | 810,260 | 12.759 | 8.847 | 8.847 | 8.902 | 8.847 | 8.847 | 91,595 | 8.8461 | -0.31% |
| 2018-01-18 | 0 | 12.80 | 12.80 | 12.84 | 12.72 | 12.80 | 68,010 | 868,586 | 12.771 | 8.874 | 8.874 | 8.902 | 8.819 | 8.874 | 98,094 | 8.8546 | 0.16% |
| 2018-01-17 | 0 | 12.78 | 12.74 | 12.78 | 12.76 | 12.88 | 37,075 | 474,797 | 12.806 | 8.861 | 8.833 | 8.861 | 8.847 | 8.930 | 53,475 | 8.8788 | -0.16% |
| 2018-01-16 | 0 | 12.80 | 12.76 | 12.82 | 12.76 | 12.80 | 41,940 | 536,319 | 12.788 | 8.874 | 8.847 | 8.888 | 8.847 | 8.874 | 60,492 | 8.8659 | 0.47% |
| 2018-01-15 | 0 | 12.74 | 12.74 | 12.80 | 12.70 | 12.80 | 34,000 | 433,480 | 12.749 | 8.833 | 8.833 | 8.874 | 8.805 | 8.874 | 49,040 | 8.8393 | -0.62% |
| 2018-01-12 | 0 | 12.82 | 12.82 | 12.90 | 12.76 | 12.90 | 128,388 | 1,648,115 | 12.837 | 8.888 | 8.888 | 8.944 | 8.847 | 8.944 | 185,181 | 8.9000 | 0.94% |
| 2018-01-11 | 0 | 12.70 | 12.70 | 12.74 | 12.70 | 12.72 | 29,940 | 380,181 | 12.698 | 8.805 | 8.805 | 8.833 | 8.805 | 8.819 | 43,184 | 8.8038 | 0.00% |
| 2018-01-10 | 0 | 12.70 | 12.70 | 12.78 | 12.70 | 12.90 | 43,374 | 552,712 | 12.743 | 8.805 | 8.805 | 8.861 | 8.805 | 8.944 | 62,561 | 8.8348 | 0.00% |
| 2018-01-09 | 0 | 12.70 | 12.70 | 12.74 | 12.70 | 12.74 | 45,971 | 584,495 | 12.714 | 8.805 | 8.805 | 8.833 | 8.805 | 8.833 | 66,306 | 8.8151 | 0.00% |
| 2018-01-08 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.72 | 59,126 | 751,210 | 12.705 | 8.805 | 8.805 | 8.847 | 8.805 | 8.819 | 85,280 | 8.8087 | 0.00% |
| 2018-01-05 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.78 | 1,725,016 | 21,908,061 | 12.700 | 8.805 | 8.805 | 8.847 | 8.805 | 8.861 | 2,488,078 | 8.8052 | -0.16% |
| 2018-01-04 | 0 | 12.72 | 12.72 | 12.78 | 12.68 | 12.74 | 78,076 | 992,503 | 12.712 | 8.819 | 8.819 | 8.861 | 8.791 | 8.833 | 112,613 | 8.8134 | -0.47% |
| 2018-01-03 | 0 | 12.78 | 12.70 | 12.78 | 12.70 | 12.78 | 44,942 | 571,850 | 12.724 | 8.861 | 8.805 | 8.861 | 8.805 | 8.861 | 64,822 | 8.8218 | 0.79% |
| 2018-01-02 | 0 | 12.68 | 12.68 | 12.72 | 12.54 | 12.76 | 152,500 | 1,932,570 | 12.673 | 8.791 | 8.791 | 8.819 | 8.694 | 8.847 | 219,958 | 8.7861 | -1.71% |
| 2017-12-29 | 0 | 12.90 | 12.68 | 12.92 | 12.52 | 12.90 | 72,000 | 915,360 | 12.713 | 8.944 | 8.791 | 8.958 | 8.680 | 8.944 | 103,849 | 8.8143 | 1.26% |
| 2017-12-28 | 0 | 12.74 | 12.74 | 12.78 | 12.74 | 12.80 | 15,300 | 195,491 | 12.777 | 8.833 | 8.833 | 8.861 | 8.833 | 8.874 | 22,068 | 8.8586 | 0.00% |
| 2017-12-27 | 0 | 12.74 | 12.74 | 12.86 | 12.66 | 12.72 | 7,000 | 88,760 | 12.680 | 8.833 | 8.833 | 8.916 | 8.777 | 8.819 | 10,096 | 8.7912 | 0.31% |
| 2017-12-22 | 0 | 12.70 | 12.68 | 12.84 | 12.68 | 12.82 | 18,000 | 228,600 | 12.700 | 8.805 | 8.791 | 8.902 | 8.791 | 8.888 | 25,962 | 8.8051 | -0.47% |
| 2017-12-21 | 0 | 12.76 | 12.66 | 12.76 | 12.56 | 12.90 | 64,000 | 811,800 | 12.684 | 8.847 | 8.777 | 8.847 | 8.708 | 8.944 | 92,310 | 8.7942 | 0.47% |
| 2017-12-20 | 0 | 12.70 | 12.70 | 12.90 | 12.70 | 12.70 | 12,000 | 152,400 | 12.700 | 8.805 | 8.805 | 8.944 | 8.805 | 8.805 | 17,308 | 8.8051 | 0.00% |
| 2017-12-19 | 0 | 12.70 | 12.70 | 12.84 | 12.70 | 12.70 | 6,021 | 76,464 | 12.700 | 8.805 | 8.805 | 8.902 | 8.805 | 8.805 | 8,684 | 8.8048 | -1.24% |
| 2017-12-18 | 0 | 12.86 | 12.70 | 12.88 | 12.72 | 12.90 | 59,000 | 758,820 | 12.861 | 8.916 | 8.805 | 8.930 | 8.819 | 8.944 | 85,099 | 8.9169 | 3.54% |
| 2017-12-15 | 0 | 12.42 | 12.50 | 12.90 | 12.36 | 12.70 | 400,000 | 5,044,700 | 12.612 | 8.611 | 8.666 | 8.944 | 8.569 | 8.805 | 576,940 | 8.7439 | -2.20% |
| 2017-12-14 | 0 | 12.70 | 12.70 | 12.82 | 12.70 | 12.72 | 5,466 | 69,460 | 12.708 | 8.805 | 8.805 | 8.888 | 8.805 | 8.819 | 7,884 | 8.8104 | -1.09% |
| 2017-12-13 | 0 | 12.90 | 12.70 | 12.90 | 12.70 | 13.22 | 158,376 | 2,056,564 | 12.985 | 8.902 | 8.764 | 8.902 | 8.764 | 9.123 | 229,501 | 8.9610 | 0.78% |
| 2017-12-12 | 0 | 12.80 | 12.60 | 12.80 | 12.62 | 13.00 | 47,501 | 610,522 | 12.853 | 8.833 | 8.695 | 8.833 | 8.709 | 8.971 | 68,833 | 8.8696 | 0.95% |
| 2017-12-11 | 0 | 12.68 | 12.60 | 12.68 | 12.68 | 12.70 | 10,000 | 126,940 | 12.694 | 8.750 | 8.695 | 8.750 | 8.750 | 8.764 | 14,491 | 8.7600 | 0.63% |
| 2017-12-08 | 0 | 12.60 | 12.58 | 12.74 | 12.56 | 12.64 | 9,250 | 116,461 | 12.590 | 8.695 | 8.681 | 8.792 | 8.668 | 8.723 | 13,404 | 8.6885 | -0.32% |
| 2017-12-07 | 0 | 12.64 | 12.64 | 12.72 | 12.60 | 12.72 | 108,000 | 1,369,300 | 12.679 | 8.723 | 8.723 | 8.778 | 8.695 | 8.778 | 156,502 | 8.7494 | -0.63% |
| 2017-12-06 | 0 | 12.72 | 12.62 | 12.80 | 12.58 | 13.02 | 77,000 | 992,100 | 12.884 | 8.778 | 8.709 | 8.833 | 8.681 | 8.985 | 111,580 | 8.8914 | -2.00% |
| 2017-12-05 | 0 | 12.98 | 12.64 | 12.96 | 12.54 | 13.06 | 183,160 | 2,348,991 | 12.825 | 8.957 | 8.723 | 8.944 | 8.654 | 9.013 | 265,415 | 8.8502 | 3.84% |
| 2017-12-04 | 0 | 12.50 | 12.50 | 12.54 | 12.50 | 12.78 | 63,500 | 795,220 | 12.523 | 8.626 | 8.626 | 8.654 | 8.626 | 8.819 | 92,017 | 8.6421 | 0.00% |
| 2017-12-01 | 0 | 12.50 | 12.50 | 12.58 | 12.50 | 13.00 | 47,000 | 593,100 | 12.619 | 8.626 | 8.626 | 8.681 | 8.626 | 8.971 | 68,107 | 8.7083 | -0.79% |
| 2017-11-30 | 0 | 12.60 | 12.50 | 12.60 | 12.48 | 12.60 | 26,718 | 334,528 | 12.521 | 8.695 | 8.626 | 8.695 | 8.612 | 8.695 | 38,717 | 8.6404 | 0.64% |
| 2017-11-29 | 0 | 12.52 | 12.52 | 12.58 | 12.52 | 12.52 | 6,000 | 75,120 | 12.520 | 8.640 | 8.640 | 8.681 | 8.640 | 8.640 | 8,695 | 8.6399 | 0.16% |
| 2017-11-28 | 0 | 12.50 | 12.50 | 12.58 | 12.46 | 12.52 | 2,221,941 | 27,753,708 | 12.491 | 8.626 | 8.626 | 8.681 | 8.598 | 8.640 | 3,219,794 | 8.6197 | 0.16% |
| 2017-11-27 | 0 | 12.48 | 12.46 | 12.50 | 12.46 | 12.52 | 549,001 | 6,852,232 | 12.481 | 8.612 | 8.598 | 8.626 | 8.598 | 8.640 | 795,552 | 8.6132 | -1.11% |
| 2017-11-24 | 0 | 12.62 | 12.56 | 12.68 | 12.48 | 12.62 | 71,388 | 895,322 | 12.542 | 8.709 | 8.668 | 8.750 | 8.612 | 8.709 | 103,448 | 8.6548 | 0.96% |
| 2017-11-23 | 0 | 12.50 | 12.46 | 12.50 | 12.48 | 12.52 | 143,470 | 1,792,467 | 12.494 | 8.626 | 8.598 | 8.626 | 8.612 | 8.640 | 207,901 | 8.6217 | 0.00% |
| 2017-11-22 | 0 | 12.50 | 12.50 | 12.58 | 12.50 | 12.52 | 59,970 | 750,088 | 12.508 | 8.626 | 8.626 | 8.681 | 8.626 | 8.640 | 86,902 | 8.6314 | -0.16% |
| 2017-11-21 | 0 | 12.52 | 12.50 | 12.58 | 12.50 | 12.52 | 33,000 | 412,960 | 12.514 | 8.640 | 8.626 | 8.681 | 8.626 | 8.640 | 47,820 | 8.6357 | 0.00% |
| 2017-11-20 | 0 | 12.52 | 12.50 | 12.56 | 12.52 | 12.52 | 12,500 | 156,450 | 12.516 | 8.640 | 8.626 | 8.668 | 8.640 | 8.640 | 18,114 | 8.6371 | -0.16% |
| 2017-11-17 | 0 | 12.54 | 12.54 | 12.56 | 12.50 | 12.56 | 31,000 | 389,020 | 12.549 | 8.654 | 8.654 | 8.668 | 8.626 | 8.668 | 44,922 | 8.6599 | 0.16% |
| 2017-11-16 | 0 | 12.52 | 12.50 | 12.56 | 12.50 | 12.54 | 50,194 | 627,925 | 12.510 | 8.640 | 8.626 | 8.668 | 8.626 | 8.654 | 72,736 | 8.6330 | -0.63% |
| 2017-11-15 | 0 | 12.60 | 12.50 | 12.68 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 8.695 | 8.626 | 8.750 | 8.695 | 8.695 | 5,796 | 8.6951 | 0.16% |
| 2017-11-14 | 0 | 12.58 | 12.58 | 12.86 | 12.50 | 12.96 | 184,259 | 2,353,564 | 12.773 | 8.681 | 8.681 | 8.875 | 8.626 | 8.944 | 267,008 | 8.8146 | 1.45% |
| 2017-11-13 | 0 | 12.40 | 12.40 | 12.44 | 12.26 | 12.50 | 322,000 | 3,987,600 | 12.384 | 8.557 | 8.557 | 8.585 | 8.460 | 8.626 | 466,607 | 8.5459 | -1.59% |
| 2017-11-10 | 0 | 12.60 | 12.48 | 12.66 | 12.48 | 12.60 | 27,000 | 338,520 | 12.538 | 8.695 | 8.612 | 8.737 | 8.612 | 8.695 | 39,125 | 8.6522 | 0.96% |
| 2017-11-09 | 0 | 12.48 | 12.48 | 12.50 | 12.48 | 12.52 | 74,641 | 932,665 | 12.495 | 8.612 | 8.612 | 8.626 | 8.612 | 8.640 | 108,162 | 8.6229 | -0.16% |
| 2017-11-08 | 0 | 12.50 | 12.48 | 12.50 | 12.46 | 12.50 | 63,776 | 795,846 | 12.479 | 8.626 | 8.612 | 8.626 | 8.598 | 8.626 | 92,417 | 8.6114 | -0.48% |
| 2017-11-07 | 0 | 12.56 | 12.50 | 12.56 | 12.50 | 12.56 | 15,883 | 198,626 | 12.506 | 8.668 | 8.626 | 8.668 | 8.626 | 8.668 | 23,016 | 8.6299 | 0.32% |
| 2017-11-06 | 0 | 12.52 | 12.52 | 12.70 | 12.52 | 12.60 | 29,000 | 364,200 | 12.559 | 8.640 | 8.640 | 8.764 | 8.640 | 8.695 | 42,024 | 8.6666 | -2.19% |
| 2017-11-03 | 0 | 12.80 | 12.60 | 12.80 | 12.48 | 13.26 | 20,121 | 252,818 | 12.565 | 8.833 | 8.695 | 8.833 | 8.612 | 9.151 | 29,157 | 8.6709 | 2.40% |
| 2017-11-02 | 0 | 12.50 | 12.50 | 12.54 | 12.50 | 12.50 | 7,000 | 87,500 | 12.500 | 8.626 | 8.626 | 8.654 | 8.626 | 8.626 | 10,144 | 8.6261 | 0.00% |
| 2017-11-01 | 0 | 12.50 | 12.50 | 12.54 | 12.48 | 12.54 | 8,000 | 100,000 | 12.500 | 8.626 | 8.626 | 8.654 | 8.612 | 8.654 | 11,593 | 8.6261 | 0.16% |
| 2017-10-31 | 0 | 12.48 | 12.48 | 12.50 | 12.48 | 12.50 | 46,000 | 574,260 | 12.484 | 8.612 | 8.612 | 8.626 | 8.612 | 8.626 | 66,658 | 8.6150 | -0.64% |
| 2017-10-30 | 0 | 12.56 | 12.50 | 12.56 | 12.52 | 12.56 | 22,500 | 282,030 | 12.535 | 8.668 | 8.626 | 8.668 | 8.640 | 8.668 | 32,605 | 8.6500 | -0.63% |
| 2017-10-27 | 0 | 12.64 | 12.60 | 12.64 | 12.54 | 12.72 | 69,000 | 869,980 | 12.608 | 8.723 | 8.695 | 8.723 | 8.654 | 8.778 | 99,987 | 8.7009 | -0.47% |
| 2017-10-26 | 0 | 12.70 | 12.62 | 12.72 | 12.54 | 12.78 | 73,000 | 924,100 | 12.659 | 8.764 | 8.709 | 8.778 | 8.654 | 8.819 | 105,784 | 8.7358 | -0.63% |
| 2017-10-25 | 0 | 12.78 | 12.52 | 12.78 | 12.70 | 12.80 | 68,000 | 866,140 | 12.737 | 8.819 | 8.640 | 8.819 | 8.764 | 8.833 | 98,538 | 8.7899 | 0.00% |
| 2017-10-24 | 0 | 12.78 | 12.76 | 12.80 | 12.72 | 12.80 | 66,000 | 842,900 | 12.771 | 8.819 | 8.806 | 8.833 | 8.778 | 8.833 | 95,640 | 8.8133 | 0.63% |
| 2017-10-23 | 0 | 12.70 | 12.64 | 12.72 | 12.52 | 12.86 | 90,693 | 1,145,930 | 12.635 | 8.764 | 8.723 | 8.778 | 8.640 | 8.875 | 131,422 | 8.7194 | -1.70% |
| 2017-10-20 | 0 | 12.92 | 12.62 | 12.98 | 12.66 | 13.06 | 49,000 | 627,600 | 12.808 | 8.916 | 8.709 | 8.957 | 8.737 | 9.013 | 71,005 | 8.8388 | 2.87% |
| 2017-10-19 | 0 | 12.56 | 12.50 | 12.56 | 12.50 | 12.56 | 14,000 | 175,240 | 12.517 | 8.668 | 8.626 | 8.668 | 8.626 | 8.668 | 20,287 | 8.6379 | 0.16% |
| 2017-10-18 | 0 | 12.54 | 12.50 | 12.56 | 12.48 | 12.56 | 75,000 | 939,220 | 12.523 | 8.654 | 8.626 | 8.668 | 8.612 | 8.668 | 108,682 | 8.6419 | -0.16% |
| 2017-10-17 | 0 | 12.56 | 12.48 | 12.56 | 12.46 | 12.60 | 144,601 | 1,811,312 | 12.526 | 8.668 | 8.612 | 8.668 | 8.598 | 8.695 | 209,540 | 8.6442 | 0.16% |
| 2017-10-16 | 0 | 12.54 | 12.48 | 12.54 | 12.48 | 13.00 | 181,000 | 2,262,220 | 12.498 | 8.654 | 8.612 | 8.654 | 8.612 | 8.971 | 262,285 | 8.6250 | 0.16% |
| 2017-10-13 | 0 | 12.52 | 12.48 | 12.52 | 12.48 | 12.54 | 80,000 | 1,000,140 | 12.502 | 8.640 | 8.612 | 8.640 | 8.612 | 8.654 | 115,927 | 8.6273 | 0.16% |
| 2017-10-12 | 0 | 12.50 | 12.48 | 12.50 | 12.28 | 13.14 | 170,000 | 2,119,620 | 12.468 | 8.626 | 8.612 | 8.626 | 8.474 | 9.068 | 246,345 | 8.6043 | -0.16% |
| 2017-10-11 | 0 | 12.52 | 12.48 | 12.52 | 12.46 | 13.10 | 165,000 | 2,066,480 | 12.524 | 8.640 | 8.612 | 8.640 | 8.598 | 9.040 | 239,100 | 8.6427 | -0.16% |
| 2017-10-10 | 0 | 12.54 | 12.46 | 12.54 | 12.46 | 12.68 | 184,582 | 2,305,568 | 12.491 | 8.654 | 8.598 | 8.654 | 8.598 | 8.750 | 267,476 | 8.6197 | 0.64% |
| 2017-10-09 | 0 | 12.46 | 12.46 | 12.50 | 12.46 | 12.52 | 40,971 | 511,620 | 12.487 | 8.598 | 8.598 | 8.626 | 8.598 | 8.640 | 59,371 | 8.6174 | -0.48% |
| 2017-10-06 | 0 | 12.52 | 12.46 | 12.52 | 12.46 | 12.54 | 274,582 | 3,427,473 | 12.483 | 8.640 | 8.598 | 8.640 | 8.598 | 8.654 | 397,894 | 8.6140 | 0.48% |
| 2017-10-04 | 0 | 12.46 | 12.38 | 12.46 | 12.30 | 12.46 | 1,032,067 | 12,789,264 | 12.392 | 8.598 | 8.543 | 8.598 | 8.488 | 8.598 | 1,495,559 | 8.5515 | 1.30% |
| 2017-10-03 | 0 | 12.30 | 12.24 | 12.30 | 12.24 | 12.34 | 997,359 | 12,263,778 | 12.296 | 8.488 | 8.447 | 8.488 | 8.447 | 8.516 | 1,445,264 | 8.4855 | 0.49% |
| 2017-09-29 | 0 | 12.24 | 12.22 | 12.24 | 12.10 | 12.26 | 436,582 | 5,333,507 | 12.217 | 8.447 | 8.433 | 8.447 | 8.350 | 8.460 | 632,647 | 8.4305 | 0.33% |
| 2017-09-28 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.26 | 438,746 | 5,361,229 | 12.219 | 8.419 | 8.350 | 8.419 | 8.419 | 8.460 | 635,783 | 8.4325 | 0.83% |
| 2017-09-27 | 0 | 12.10 | 12.10 | 12.24 | 12.10 | 12.24 | 205,000 | 2,490,660 | 12.150 | 8.350 | 8.350 | 8.447 | 8.350 | 8.447 | 297,064 | 8.3843 | -0.49% |
| 2017-09-26 | 0 | 12.16 | 12.16 | 12.22 | 12.10 | 12.24 | 162,500 | 1,977,810 | 12.171 | 8.391 | 8.391 | 8.433 | 8.350 | 8.447 | 235,477 | 8.3992 | -0.16% |
| 2017-09-25 | 0 | 12.18 | 12.18 | 12.20 | 11.80 | 12.26 | 309,934 | 3,773,833 | 12.176 | 8.405 | 8.405 | 8.419 | 8.143 | 8.460 | 449,122 | 8.4027 | -0.33% |
| 2017-09-22 | 0 | 12.22 | 12.22 | 12.24 | 12.14 | 12.24 | 78,776 | 961,163 | 12.201 | 8.433 | 8.433 | 8.447 | 8.378 | 8.447 | 114,154 | 8.4199 | -0.33% |
| 2017-09-21 | 0 | 12.26 | 12.24 | 12.26 | 12.10 | 12.26 | 446,000 | 5,445,760 | 12.210 | 8.460 | 8.447 | 8.460 | 8.350 | 8.460 | 646,294 | 8.4261 | 0.33% |
| 2017-09-20 | 0 | 12.22 | 12.14 | 12.24 | 12.14 | 12.22 | 173,167 | 2,112,323 | 12.198 | 8.433 | 8.378 | 8.447 | 8.378 | 8.433 | 250,935 | 8.4178 | 0.66% |
| 2017-09-19 | 0 | 12.14 | 12.10 | 12.18 | 12.10 | 12.14 | 25,000 | 303,380 | 12.135 | 8.378 | 8.350 | 8.405 | 8.350 | 8.378 | 36,227 | 8.3744 | 0.00% |
| 2017-09-18 | 0 | 12.14 | 12.14 | 12.20 | 12.10 | 12.14 | 210,000 | 2,543,000 | 12.110 | 8.378 | 8.378 | 8.419 | 8.350 | 8.378 | 304,309 | 8.3566 | 0.33% |
| 2017-09-15 | 0 | 12.10 | 12.10 | 12.14 | 12.10 | 12.10 | 25,500 | 308,500 | 12.098 | 8.350 | 8.350 | 8.378 | 8.350 | 8.350 | 36,952 | 8.3487 | 0.00% |
| 2017-09-14 | 0 | 12.10 | 12.02 | 12.18 | 12.10 | 12.28 | 97,213 | 1,187,504 | 12.215 | 8.350 | 8.295 | 8.405 | 8.350 | 8.474 | 140,870 | 8.4298 | 0.00% |
| 2017-09-13 | 0 | 12.10 | 12.06 | 12.12 | 12.04 | 12.24 | 13,975 | 169,393 | 12.121 | 8.350 | 8.322 | 8.364 | 8.309 | 8.447 | 20,251 | 8.3647 | -0.66% |
| 2017-09-12 | 0 | 12.18 | 12.12 | 12.18 | 12.00 | 12.20 | 122,000 | 1,480,400 | 12.134 | 8.405 | 8.364 | 8.405 | 8.281 | 8.419 | 176,789 | 8.3738 | 1.16% |
| 2017-09-11 | 0 | 12.04 | 12.02 | 12.18 | 12.00 | 12.10 | 59,970 | 721,283 | 12.027 | 8.309 | 8.295 | 8.405 | 8.281 | 8.350 | 86,902 | 8.3000 | 0.33% |
| 2017-09-08 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.00 | 1,000 | 12,000 | 12.000 | 8.281 | 8.281 | 8.336 | 8.281 | 8.281 | 1,449 | 8.2811 | 0.00% |
| 2017-09-07 | 0 | 12.00 | 12.00 | 12.14 | - | - | 0 | 0 | - | 8.281 | 8.281 | 8.378 | - | - | 0 | - | 0.67% |
| 2017-09-06 | 0 | 11.98 | 11.98 | 12.18 | 11.98 | 12.08 | 61,427 | 737,561 | 12.007 | 8.226 | 8.226 | 8.363 | 8.226 | 8.295 | 89,461 | 8.2445 | -0.66% |
| 2017-09-05 | 0 | 12.06 | 12.04 | 12.26 | 12.02 | 12.04 | 69,162 | 831,427 | 12.021 | 8.281 | 8.267 | 8.418 | 8.253 | 8.267 | 100,726 | 8.2543 | 0.50% |
| 2017-09-04 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.28 | 34,941 | 419,915 | 12.018 | 8.240 | 8.240 | 8.377 | 8.240 | 8.432 | 50,888 | 8.2518 | -0.66% |
| 2017-09-01 | 0 | 12.08 | 12.08 | 12.26 | 11.98 | 12.28 | 63,000 | 758,340 | 12.037 | 8.295 | 8.295 | 8.418 | 8.226 | 8.432 | 91,752 | 8.2651 | -1.79% |
| 2017-08-31 | 0 | 12.30 | 12.16 | 12.30 | 11.96 | 12.30 | 216,698 | 2,620,427 | 12.093 | 8.446 | 8.349 | 8.446 | 8.212 | 8.446 | 315,596 | 8.3031 | 2.33% |
| 2017-08-30 | 0 | 12.02 | 12.00 | 12.02 | 11.96 | 12.02 | 243,000 | 2,913,520 | 11.990 | 8.253 | 8.240 | 8.253 | 8.212 | 8.253 | 353,902 | 8.2326 | 0.50% |
| 2017-08-29 | 0 | 11.96 | 11.96 | 11.98 | 11.90 | 11.96 | 191,000 | 2,278,620 | 11.930 | 8.212 | 8.212 | 8.226 | 8.171 | 8.212 | 278,169 | 8.1915 | 0.34% |
| 2017-08-28 | 0 | 11.92 | 11.92 | 11.98 | 11.90 | 11.98 | 1,414,680 | 16,844,493 | 11.907 | 8.185 | 8.185 | 8.226 | 8.171 | 8.226 | 2,060,318 | 8.1757 | 0.17% |
| 2017-08-25 | 0 | 11.90 | 11.90 | 12.00 | 11.86 | 12.00 | 220,000 | 2,629,900 | 11.954 | 8.171 | 8.171 | 8.240 | 8.143 | 8.240 | 320,405 | 8.2081 | 0.51% |
| 2017-08-24 | 0 | 11.84 | 11.84 | 11.86 | 11.80 | 11.84 | 7,000 | 82,740 | 11.820 | 8.130 | 8.130 | 8.143 | 8.102 | 8.130 | 10,195 | 8.1160 | 0.34% |
| 2017-08-22 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.80 | 7,388 | 87,139 | 11.795 | 8.102 | 8.102 | 8.171 | 8.102 | 8.102 | 10,760 | 8.0986 | 0.00% |
| 2017-08-21 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.92 | 37,000 | 437,440 | 11.823 | 8.102 | 8.102 | 8.171 | 8.102 | 8.185 | 53,886 | 8.1178 | -0.67% |
| 2017-08-18 | 0 | 11.88 | 11.80 | 11.88 | 11.80 | 11.88 | 82,000 | 970,760 | 11.839 | 8.157 | 8.102 | 8.157 | 8.102 | 8.157 | 119,424 | 8.1287 | 0.68% |
| 2017-08-17 | 0 | 11.80 | 11.80 | 11.84 | 11.80 | 11.88 | 4,000 | 47,280 | 11.820 | 8.102 | 8.102 | 8.130 | 8.102 | 8.157 | 5,826 | 8.1160 | 0.00% |
| 2017-08-16 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.80 | 35,647 | 420,569 | 11.798 | 8.102 | 8.102 | 8.171 | 8.102 | 8.102 | 51,916 | 8.1010 | 0.68% |
| 2017-08-15 | 0 | 11.72 | 11.72 | 11.90 | 11.64 | 11.92 | 56,000 | 659,300 | 11.773 | 8.047 | 8.047 | 8.171 | 7.992 | 8.185 | 81,558 | 8.0839 | -0.68% |
| 2017-08-14 | 0 | 11.80 | 11.78 | 11.84 | 11.70 | 11.84 | 85,556 | 1,007,193 | 11.772 | 8.102 | 8.089 | 8.130 | 8.034 | 8.130 | 124,602 | 8.0833 | 0.51% |
| 2017-08-11 | 0 | 11.74 | 11.74 | 11.82 | 11.72 | 11.86 | 79,533 | 935,171 | 11.758 | 8.061 | 8.061 | 8.116 | 8.047 | 8.143 | 115,831 | 8.0736 | -0.68% |
| 2017-08-10 | 0 | 11.82 | 11.80 | 11.84 | 11.80 | 11.88 | 18,000 | 212,560 | 11.809 | 8.116 | 8.102 | 8.130 | 8.102 | 8.157 | 26,215 | 8.1084 | -0.51% |
| 2017-08-09 | 0 | 11.88 | 11.70 | 11.88 | 11.88 | 11.96 | 9,556 | 113,850 | 11.914 | 8.157 | 8.034 | 8.157 | 8.157 | 8.212 | 13,917 | 8.1805 | -1.00% |
| 2017-08-08 | 0 | 12.00 | 11.88 | 12.00 | 11.88 | 12.00 | 95,522 | 1,138,790 | 11.922 | 8.240 | 8.157 | 8.240 | 8.157 | 8.240 | 139,117 | 8.1859 | 0.67% |
| 2017-08-07 | 0 | 11.92 | 11.90 | 11.94 | 11.92 | 12.02 | 36,348 | 435,726 | 11.988 | 8.185 | 8.171 | 8.198 | 8.185 | 8.253 | 52,937 | 8.2311 | -0.67% |
| 2017-08-04 | 0 | 12.00 | 11.94 | 12.00 | 11.98 | 12.00 | 129,000 | 1,545,780 | 11.983 | 8.240 | 8.198 | 8.240 | 8.226 | 8.240 | 187,874 | 8.2278 | 0.50% |
| 2017-08-03 | 0 | 11.94 | 11.92 | 11.98 | 11.90 | 11.96 | 91,082 | 1,088,235 | 11.948 | 8.198 | 8.185 | 8.226 | 8.171 | 8.212 | 132,650 | 8.2038 | -0.17% |
| 2017-08-02 | 0 | 11.96 | 11.90 | 11.96 | 11.90 | 11.96 | 150,500 | 1,797,750 | 11.945 | 8.212 | 8.171 | 8.212 | 8.171 | 8.212 | 219,186 | 8.2019 | 0.34% |
| 2017-08-01 | 0 | 11.92 | 11.88 | 11.92 | 11.88 | 11.92 | 232,970 | 2,773,926 | 11.907 | 8.185 | 8.157 | 8.185 | 8.157 | 8.185 | 339,294 | 8.1756 | 0.51% |
| 2017-07-31 | 0 | 11.86 | 11.86 | 11.92 | 11.86 | 11.86 | 5,000 | 59,300 | 11.860 | 8.143 | 8.143 | 8.185 | 8.143 | 8.143 | 7,282 | 8.1435 | -0.50% |
| 2017-07-28 | 0 | 11.92 | 11.88 | 11.94 | 11.86 | 11.94 | 54,151 | 644,137 | 11.895 | 8.185 | 8.157 | 8.198 | 8.143 | 8.198 | 78,865 | 8.1676 | 0.00% |
| 2017-07-27 | 0 | 11.92 | 11.80 | 11.92 | 11.76 | 11.94 | 97,883 | 1,161,512 | 11.866 | 8.185 | 8.102 | 8.185 | 8.075 | 8.198 | 142,555 | 8.1478 | 1.19% |
| 2017-07-26 | 0 | 11.78 | 11.78 | 11.80 | 11.78 | 11.86 | 40,650 | 479,339 | 11.792 | 8.089 | 8.089 | 8.102 | 8.089 | 8.143 | 59,202 | 8.0967 | -0.67% |
| 2017-07-25 | 0 | 11.86 | 11.80 | 11.86 | 11.80 | 11.92 | 55,660 | 660,044 | 11.858 | 8.143 | 8.102 | 8.143 | 8.102 | 8.185 | 81,062 | 8.1424 | 0.00% |
| 2017-07-24 | 0 | 11.86 | 11.80 | 11.94 | 11.82 | 11.94 | 12,888 | 153,265 | 11.892 | 8.143 | 8.102 | 8.198 | 8.116 | 8.198 | 18,770 | 8.1655 | 1.37% |
| 2017-07-21 | 0 | 11.70 | 11.70 | 11.96 | 11.70 | 11.76 | 172,000 | 2,016,700 | 11.725 | 8.034 | 8.034 | 8.212 | 8.034 | 8.075 | 250,498 | 8.0508 | -0.51% |
| 2017-07-20 | 0 | 11.76 | 11.74 | 11.86 | 11.72 | 11.78 | 51,633 | 606,760 | 11.751 | 8.075 | 8.061 | 8.143 | 8.047 | 8.089 | 75,198 | 8.0689 | 0.51% |
| 2017-07-19 | 0 | 11.70 | 11.70 | 11.80 | 11.66 | 11.92 | 336,000 | 3,930,880 | 11.699 | 8.034 | 8.034 | 8.102 | 8.006 | 8.185 | 489,345 | 8.0329 | 0.00% |
| 2017-07-18 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.80 | 172,000 | 2,018,040 | 11.733 | 8.034 | 8.034 | 8.102 | 8.034 | 8.102 | 250,498 | 8.0561 | -0.68% |
| 2017-07-17 | 0 | 11.78 | 11.78 | 12.20 | 11.78 | 11.80 | 46,000 | 542,380 | 11.791 | 8.089 | 8.089 | 8.377 | 8.089 | 8.102 | 66,994 | 8.0960 | -0.17% |
| 2017-07-14 | 0 | 11.80 | 11.80 | 11.84 | 11.80 | 11.84 | 51,388 | 606,786 | 11.808 | 8.102 | 8.102 | 8.130 | 8.102 | 8.130 | 74,841 | 8.1077 | -0.84% |
| 2017-07-13 | 0 | 11.90 | 11.76 | 11.90 | 11.68 | 11.98 | 26,427 | 311,338 | 11.781 | 8.171 | 8.075 | 8.171 | 8.020 | 8.226 | 38,488 | 8.0892 | -0.34% |
| 2017-07-12 | 0 | 11.94 | 11.92 | 11.94 | 11.82 | 12.04 | 182,853 | 2,184,220 | 11.945 | 8.198 | 8.185 | 8.198 | 8.116 | 8.267 | 266,304 | 8.2020 | 1.88% |
| 2017-07-11 | 0 | 11.72 | 11.64 | 11.72 | 11.70 | 11.72 | 144,883 | 1,695,442 | 11.702 | 8.047 | 7.992 | 8.047 | 8.034 | 8.047 | 211,005 | 8.0351 | 0.00% |
| 2017-07-10 | 0 | 11.72 | 11.64 | 11.72 | 11.64 | 11.74 | 147,494 | 1,725,588 | 11.699 | 8.047 | 7.992 | 8.047 | 7.992 | 8.061 | 214,808 | 8.0332 | 0.69% |
| 2017-07-07 | 0 | 11.64 | 11.64 | 11.72 | 11.64 | 11.64 | 31,767 | 369,660 | 11.637 | 7.992 | 7.992 | 8.047 | 7.992 | 7.992 | 46,265 | 7.9901 | 0.00% |
| 2017-07-06 | 0 | 11.64 | 11.64 | 11.70 | 11.64 | 11.66 | 23,000 | 267,740 | 11.641 | 7.992 | 7.992 | 8.034 | 7.992 | 8.006 | 33,497 | 7.9930 | 0.00% |
| 2017-07-05 | 0 | 11.64 | 11.64 | 11.72 | 11.64 | 11.64 | 4,284 | 49,846 | 11.635 | 7.992 | 7.992 | 8.047 | 7.992 | 7.992 | 6,239 | 7.9892 | 0.00% |
| 2017-07-04 | 0 | 11.64 | 11.64 | 11.70 | 11.64 | 11.70 | 20,000 | 232,920 | 11.646 | 7.992 | 7.992 | 8.034 | 7.992 | 8.034 | 29,128 | 7.9965 | 0.00% |
| 2017-07-03 | 0 | 11.64 | 11.64 | 11.72 | 11.64 | 11.70 | 46,000 | 535,560 | 11.643 | 7.992 | 7.992 | 8.047 | 7.992 | 8.034 | 66,994 | 7.9942 | -0.51% |
| 2017-06-30 | 0 | 11.70 | 11.66 | 11.70 | - | - | 0 | 0 | - | 8.034 | 8.006 | 8.034 | - | - | 0 | - | 0.00% |
| 2017-06-29 | 0 | 11.70 | 11.70 | 11.74 | 11.66 | 11.70 | 122,495 | 1,432,642 | 11.696 | 8.034 | 8.034 | 8.061 | 8.006 | 8.034 | 178,400 | 8.0305 | 0.34% |
| 2017-06-28 | 0 | 11.66 | 11.62 | 11.66 | - | - | 41,344 | 482,071 | 11.660 | 8.006 | 7.979 | 8.006 | - | - | 60,213 | 8.0061 | 0.00% |
| 2017-06-27 | 0 | 11.66 | 11.64 | 11.74 | 11.66 | 11.66 | 3,981 | 46,319 | 11.635 | 8.006 | 7.992 | 8.061 | 8.006 | 8.006 | 5,798 | 7.9890 | 0.17% |
| 2017-06-26 | 0 | 11.64 | 11.64 | 11.74 | 11.64 | 11.74 | 126,000 | 1,473,900 | 11.698 | 7.992 | 7.992 | 8.061 | 7.992 | 8.061 | 183,504 | 8.0320 | 0.00% |
| 2017-06-23 | 0 | 11.64 | 11.62 | 11.70 | 11.64 | 11.64 | 36,000 | 419,040 | 11.640 | 7.992 | 7.979 | 8.034 | 7.992 | 7.992 | 52,430 | 7.9924 | 0.00% |
| 2017-06-22 | 0 | 11.64 | 11.62 | 11.64 | 11.62 | 11.64 | 79,002 | 918,243 | 11.623 | 7.992 | 7.979 | 7.992 | 7.979 | 7.992 | 115,057 | 7.9807 | 0.17% |
| 2017-06-21 | 0 | 11.62 | 11.62 | 11.64 | 11.62 | 11.62 | 70,000 | 813,400 | 11.620 | 7.979 | 7.979 | 7.992 | 7.979 | 7.979 | 101,947 | 7.9787 | 0.00% |
| 2017-06-20 | 0 | 11.62 | 11.62 | 11.64 | 11.62 | 11.64 | 100,135 | 1,163,615 | 11.620 | 7.979 | 7.979 | 7.992 | 7.979 | 7.992 | 145,835 | 7.9790 | 0.00% |
| 2017-06-19 | 0 | 11.62 | 11.62 | 11.70 | - | - | 0 | 0 | - | 7.979 | 7.979 | 8.034 | - | - | 0 | - | -0.00% |
| 2017-06-16 | 0 | 11.68 | 11.64 | 11.70 | 11.68 | 11.70 | 2,000 | 23,380 | 11.690 | 7.979 | 7.951 | 7.992 | 7.979 | 7.992 | 2,928 | 7.9855 | 0.00% |
| 2017-06-15 | 0 | 11.68 | 11.64 | 11.68 | 11.64 | 11.74 | 103,958 | 1,212,859 | 11.667 | 7.979 | 7.951 | 7.979 | 7.951 | 8.020 | 152,185 | 7.9697 | 0.17% |
| 2017-06-14 | 0 | 11.66 | 11.64 | 11.74 | 11.64 | 11.66 | 118,970 | 1,386,153 | 11.651 | 7.965 | 7.951 | 8.020 | 7.951 | 7.965 | 174,161 | 7.9590 | 0.17% |
| 2017-06-13 | 0 | 11.64 | 11.64 | 11.70 | 11.64 | 11.76 | 12,000 | 139,920 | 11.660 | 7.951 | 7.951 | 7.992 | 7.951 | 8.033 | 17,567 | 7.9650 | 0.00% |
| 2017-06-12 | 0 | 11.64 | 11.64 | 11.76 | - | - | 142 | 1,638 | 11.535 | 7.951 | 7.951 | 8.033 | - | - | 208 | 7.8798 | 0.00% |
| 2017-06-09 | 0 | 11.64 | 11.64 | 11.66 | 11.64 | 11.66 | 2,970 | 34,493 | 11.614 | 7.951 | 7.951 | 7.965 | 7.951 | 7.965 | 4,348 | 7.9334 | 0.00% |
| 2017-06-08 | 0 | 11.64 | 11.64 | 11.78 | 11.60 | 11.78 | 235,620 | 2,761,784 | 11.721 | 7.951 | 7.951 | 8.047 | 7.924 | 8.047 | 344,925 | 8.0069 | 0.34% |
| 2017-06-07 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.60 | 5,718 | 66,257 | 11.587 | 7.924 | 7.924 | 7.992 | 7.924 | 7.924 | 8,371 | 7.9154 | 0.17% |
| 2017-06-06 | 0 | 11.58 | 11.58 | 11.64 | 11.58 | 11.74 | 26,883 | 311,934 | 11.603 | 7.910 | 7.910 | 7.951 | 7.910 | 8.020 | 39,354 | 7.9263 | 0.00% |
| 2017-06-05 | 0 | 11.58 | 11.58 | 11.68 | 11.58 | 11.58 | 1,375 | 15,897 | 11.561 | 7.910 | 7.910 | 7.979 | 7.910 | 7.910 | 2,013 | 7.8977 | -0.17% |
| 2017-06-02 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.70 | 56,000 | 650,420 | 11.615 | 7.924 | 7.924 | 7.992 | 7.924 | 7.992 | 81,979 | 7.9340 | -0.68% |
| 2017-06-01 | 0 | 11.68 | 11.60 | 11.68 | 11.68 | 11.68 | 2,000 | 23,360 | 11.680 | 7.979 | 7.924 | 7.979 | 7.979 | 7.979 | 2,928 | 7.9787 | -0.17% |
| 2017-05-31 | 0 | 11.70 | 11.60 | 11.70 | 11.60 | 11.72 | 47,594 | 552,563 | 11.610 | 7.992 | 7.924 | 7.992 | 7.924 | 8.006 | 69,673 | 7.9308 | 0.86% |
| 2017-05-29 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.66 | 62,374 | 723,881 | 11.605 | 7.924 | 7.924 | 7.992 | 7.924 | 7.965 | 91,310 | 7.9278 | 0.00% |
| 2017-05-26 | 0 | 11.60 | 11.60 | 11.74 | 11.60 | 11.74 | 38,912 | 454,900 | 11.690 | 7.924 | 7.924 | 8.020 | 7.924 | 8.020 | 56,963 | 7.9858 | -0.68% |
| 2017-05-25 | 0 | 11.68 | 11.58 | 11.70 | 11.58 | 11.68 | 108,912 | 1,263,188 | 11.598 | 7.979 | 7.910 | 7.992 | 7.910 | 7.979 | 159,437 | 7.9228 | -0.17% |
| 2017-05-24 | 0 | 11.70 | 11.60 | 11.74 | 11.60 | 11.70 | 4,776 | 55,504 | 11.621 | 7.992 | 7.924 | 8.020 | 7.924 | 7.992 | 6,992 | 7.9387 | 0.52% |
| 2017-05-23 | 0 | 11.64 | 11.60 | 11.64 | 11.60 | 11.74 | 10,316 | 119,714 | 11.605 | 7.951 | 7.924 | 7.951 | 7.924 | 8.020 | 15,102 | 7.9272 | 0.34% |
| 2017-05-22 | 0 | 11.60 | 11.60 | 11.70 | 11.56 | 11.74 | 70,796 | 821,369 | 11.602 | 7.924 | 7.924 | 7.992 | 7.897 | 8.020 | 103,639 | 7.9253 | 0.43% |
| 2017-05-19 | 0 | 11.72 | 11.72 | 11.78 | 11.56 | 11.76 | 43,000 | 503,320 | 11.705 | 7.890 | 7.890 | 7.930 | 7.782 | 7.917 | 63,874 | 7.8798 | 0.17% |
| 2017-05-18 | 0 | 11.70 | 11.70 | 11.72 | 11.64 | 11.74 | 118,892 | 1,391,087 | 11.700 | 7.876 | 7.876 | 7.890 | 7.836 | 7.903 | 176,608 | 7.8767 | 0.00% |
| 2017-05-17 | 0 | 11.70 | 11.70 | 11.74 | 11.66 | 11.74 | 155,283 | 1,819,722 | 11.719 | 7.876 | 7.876 | 7.903 | 7.849 | 7.903 | 230,665 | 7.8890 | 0.00% |
| 2017-05-16 | 0 | 11.70 | 11.70 | 11.72 | 11.54 | 11.72 | 254,000 | 2,970,980 | 11.697 | 7.876 | 7.876 | 7.890 | 7.769 | 7.890 | 377,305 | 7.8742 | 1.21% |
| 2017-05-15 | 0 | 11.56 | 11.56 | 11.72 | 11.56 | 11.70 | 187,000 | 2,184,760 | 11.683 | 7.782 | 7.782 | 7.890 | 7.782 | 7.876 | 277,779 | 7.8651 | 0.00% |
| 2017-05-12 | 0 | 11.56 | 11.56 | 11.68 | - | - | 0 | 0 | - | 7.782 | 7.782 | 7.863 | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 11.56 | 11.56 | 11.60 | 11.56 | 11.56 | 45,000 | 520,200 | 11.560 | 7.782 | 7.782 | 7.809 | 7.782 | 7.782 | 66,845 | 7.7821 | 0.00% |
| 2017-05-10 | 0 | 11.56 | 11.56 | 11.70 | - | - | 7 | 80 | 11.429 | 7.782 | 7.782 | 7.876 | - | - | 10 | 7.6937 | 0.17% |
| 2017-05-09 | 0 | 11.54 | 11.54 | 11.72 | 11.54 | 11.56 | 22,033 | 254,509 | 11.551 | 7.769 | 7.769 | 7.890 | 7.769 | 7.782 | 32,729 | 7.7763 | -0.69% |
| 2017-05-08 | 0 | 11.62 | 11.62 | 11.78 | 11.60 | 11.68 | 12,000 | 139,420 | 11.618 | 7.823 | 7.823 | 7.930 | 7.809 | 7.863 | 17,825 | 7.8214 | 1.04% |
| 2017-05-05 | 0 | 11.50 | 11.50 | 11.60 | 11.40 | 11.56 | 71,025 | 817,441 | 11.509 | 7.742 | 7.742 | 7.809 | 7.674 | 7.782 | 105,504 | 7.7479 | -0.86% |
| 2017-05-04 | 0 | 11.60 | 11.60 | 11.64 | 11.52 | 11.70 | 41,000 | 474,740 | 11.579 | 7.809 | 7.809 | 7.836 | 7.755 | 7.876 | 60,904 | 7.7950 | 0.69% |
| 2017-05-02 | 0 | 11.52 | 11.52 | 11.62 | 11.48 | 12.00 | 100,102 | 1,175,138 | 11.739 | 7.755 | 7.755 | 7.823 | 7.728 | 8.078 | 148,697 | 7.9029 | -1.54% |
| 2017-04-28 | 0 | 11.70 | 11.62 | 11.74 | 11.70 | 11.74 | 1,233,391 | 14,437,204 | 11.705 | 7.876 | 7.823 | 7.903 | 7.876 | 7.903 | 1,832,143 | 7.8800 | -0.17% |
| 2017-04-27 | 0 | 11.72 | 11.72 | 11.78 | 11.62 | 11.82 | 61,941 | 726,653 | 11.731 | 7.890 | 7.890 | 7.930 | 7.823 | 7.957 | 92,010 | 7.8975 | 1.03% |
| 2017-04-26 | 0 | 11.60 | 11.58 | 11.62 | 11.60 | 11.60 | 12,970 | 150,335 | 11.591 | 7.809 | 7.796 | 7.823 | 7.809 | 7.809 | 19,266 | 7.8030 | 0.00% |
| 2017-04-25 | 0 | 11.60 | 11.56 | 11.68 | 11.56 | 11.78 | 42,107 | 491,065 | 11.662 | 7.809 | 7.782 | 7.863 | 7.782 | 7.930 | 62,548 | 7.8510 | 0.35% |
| 2017-04-24 | 0 | 11.56 | 11.56 | 11.64 | 11.56 | 11.64 | 57,922 | 671,284 | 11.589 | 7.782 | 7.782 | 7.836 | 7.782 | 7.836 | 86,040 | 7.8020 | -0.34% |
| 2017-04-21 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 25,000 | 288,580 | 11.543 | 7.809 | 7.742 | 7.809 | 7.742 | 7.809 | 37,136 | 7.7708 | 0.87% |
| 2017-04-20 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.50 | 14,074 | 161,843 | 11.499 | 7.742 | 7.742 | 7.809 | 7.742 | 7.742 | 20,906 | 7.7414 | 0.00% |
| 2017-04-19 | 0 | 11.50 | 11.50 | 11.60 | 11.46 | 11.50 | 101,941 | 1,169,927 | 11.477 | 7.742 | 7.742 | 7.809 | 7.715 | 7.742 | 151,428 | 7.7259 | 0.00% |
| 2017-04-18 | 0 | 11.50 | 11.44 | 11.50 | 11.50 | 11.56 | 17,048 | 196,327 | 11.516 | 7.742 | 7.701 | 7.742 | 7.742 | 7.782 | 25,324 | 7.7526 | -0.35% |
| 2017-04-13 | 0 | 11.54 | 11.52 | 11.60 | 11.50 | 11.56 | 19,000 | 219,140 | 11.534 | 7.769 | 7.755 | 7.809 | 7.742 | 7.782 | 28,224 | 7.7644 | -0.52% |
| 2017-04-12 | 0 | 11.60 | 11.56 | 11.60 | 11.46 | 11.60 | 26,941 | 310,205 | 11.514 | 7.809 | 7.782 | 7.809 | 7.715 | 7.809 | 40,020 | 7.7513 | 0.87% |
| 2017-04-11 | 0 | 11.50 | 11.50 | 11.56 | 11.44 | 11.58 | 45,000 | 518,260 | 11.517 | 7.742 | 7.742 | 7.782 | 7.701 | 7.796 | 66,845 | 7.7531 | -0.69% |
| 2017-04-10 | 0 | 11.58 | 11.54 | 11.70 | 11.50 | 11.58 | 10,000 | 115,500 | 11.550 | 7.796 | 7.769 | 7.876 | 7.742 | 7.796 | 14,855 | 7.7754 | 0.00% |
| 2017-04-07 | 0 | 11.58 | 11.50 | 11.58 | 11.58 | 11.60 | 4,000 | 46,380 | 11.595 | 7.796 | 7.742 | 7.796 | 7.796 | 7.809 | 5,942 | 7.8057 | 0.00% |
| 2017-04-06 | 0 | 11.58 | 11.54 | 11.58 | 11.48 | 11.76 | 82,968 | 955,960 | 11.522 | 7.796 | 7.769 | 7.796 | 7.728 | 7.917 | 123,245 | 7.7566 | 0.17% |
| 2017-04-05 | 0 | 11.56 | 11.50 | 11.56 | 11.50 | 11.60 | 56,000 | 646,120 | 11.538 | 7.782 | 7.742 | 7.782 | 7.742 | 7.809 | 83,185 | 7.7672 | 0.00% |
| 2017-04-03 | 0 | 11.56 | 11.56 | 11.58 | 11.50 | 11.56 | 21,708 | 250,645 | 11.546 | 7.782 | 7.782 | 7.796 | 7.742 | 7.782 | 32,246 | 7.7729 | -0.52% |
| 2017-03-31 | 0 | 11.62 | 11.60 | 11.62 | 11.58 | 11.76 | 256,000 | 2,974,040 | 11.617 | 7.823 | 7.809 | 7.823 | 7.796 | 7.917 | 380,276 | 7.8207 | 0.17% |
| 2017-03-30 | 0 | 11.60 | 11.58 | 11.60 | 11.60 | 11.76 | 92,000 | 1,068,740 | 11.617 | 7.809 | 7.796 | 7.809 | 7.809 | 7.917 | 136,662 | 7.8203 | -0.51% |
| 2017-03-29 | 0 | 11.66 | 11.62 | 11.70 | 11.52 | 11.66 | 6,941 | 80,506 | 11.599 | 7.849 | 7.823 | 7.876 | 7.755 | 7.849 | 10,311 | 7.8081 | -0.17% |
| 2017-03-28 | 0 | 11.68 | 11.48 | 11.68 | 11.48 | 11.68 | 34,621 | 403,146 | 11.645 | 7.863 | 7.728 | 7.863 | 7.728 | 7.863 | 51,428 | 7.8391 | 1.57% |
| 2017-03-27 | 0 | 11.50 | 11.50 | 11.62 | 11.50 | 11.50 | 18,492 | 212,608 | 11.497 | 7.742 | 7.742 | 7.823 | 7.742 | 7.742 | 27,469 | 7.7399 | -0.86% |
| 2017-03-24 | 0 | 11.60 | 11.60 | 11.72 | 11.54 | 11.98 | 79,912 | 929,696 | 11.634 | 7.809 | 7.809 | 7.890 | 7.769 | 8.065 | 118,705 | 7.8320 | -0.34% |
| 2017-03-23 | 0 | 11.64 | 11.62 | 11.64 | 11.50 | 11.70 | 158,204 | 1,843,539 | 11.653 | 7.836 | 7.823 | 7.836 | 7.742 | 7.876 | 235,004 | 7.8447 | 0.87% |
| 2017-03-22 | 0 | 11.54 | 11.52 | 11.58 | 11.40 | 11.58 | 28,038 | 322,411 | 11.499 | 7.769 | 7.755 | 7.796 | 7.674 | 7.796 | 41,649 | 7.7411 | -0.35% |
| 2017-03-21 | 0 | 11.58 | 11.54 | 11.60 | 11.54 | 11.60 | 97,500 | 1,128,800 | 11.577 | 7.796 | 7.769 | 7.809 | 7.769 | 7.809 | 144,832 | 7.7939 | 0.70% |
| 2017-03-20 | 0 | 11.50 | 11.24 | 11.54 | 11.34 | 11.54 | 79,164 | 907,386 | 11.462 | 7.742 | 7.567 | 7.769 | 7.634 | 7.769 | 117,594 | 7.7162 | 0.88% |
| 2017-03-17 | 0 | 11.40 | 11.40 | 11.42 | 11.32 | 11.58 | 29,649 | 338,260 | 11.409 | 7.674 | 7.674 | 7.688 | 7.621 | 7.796 | 44,042 | 7.6804 | -0.70% |
| 2017-03-16 | 0 | 11.48 | 11.38 | 11.48 | 11.30 | 11.50 | 127,000 | 1,451,660 | 11.430 | 7.728 | 7.661 | 7.728 | 7.607 | 7.742 | 188,652 | 7.6949 | 1.41% |
| 2017-03-15 | 0 | 11.32 | 11.30 | 11.32 | 11.20 | 11.34 | 94,487 | 1,068,119 | 11.304 | 7.621 | 7.607 | 7.621 | 7.540 | 7.634 | 140,356 | 7.6101 | 0.89% |
| 2017-03-14 | 0 | 11.22 | 11.22 | 11.26 | 11.20 | 11.24 | 21,941 | 246,063 | 11.215 | 7.553 | 7.553 | 7.580 | 7.540 | 7.567 | 32,592 | 7.5497 | -0.36% |
| 2017-03-13 | 0 | 11.26 | 11.26 | 11.28 | 11.22 | 11.30 | 45,777 | 515,809 | 11.268 | 7.580 | 7.580 | 7.594 | 7.553 | 7.607 | 68,000 | 7.5855 | 0.54% |
| 2017-03-10 | 0 | 11.20 | 11.20 | 11.30 | 11.18 | 11.30 | 565,708 | 6,368,664 | 11.258 | 7.540 | 7.540 | 7.607 | 7.526 | 7.607 | 840,332 | 7.5787 | -0.53% |
| 2017-03-09 | 0 | 11.26 | 11.12 | 11.26 | 11.12 | 11.26 | 260,000 | 2,924,780 | 11.249 | 7.580 | 7.486 | 7.580 | 7.486 | 7.580 | 386,217 | 7.5729 | 1.08% |
| 2017-03-08 | 0 | 11.14 | 11.14 | 11.22 | 11.14 | 11.20 | 135,388 | 1,514,399 | 11.186 | 7.499 | 7.499 | 7.553 | 7.499 | 7.540 | 201,112 | 7.5301 | -0.18% |
| 2017-03-07 | 0 | 11.16 | 11.16 | 11.20 | 11.16 | 11.20 | 43,028 | 480,288 | 11.162 | 7.513 | 7.513 | 7.540 | 7.513 | 7.540 | 63,916 | 7.5144 | 0.00% |
| 2017-03-06 | 0 | 11.16 | 11.16 | 11.18 | 11.16 | 11.16 | 2,000 | 22,320 | 11.160 | 7.513 | 7.513 | 7.526 | 7.513 | 7.513 | 2,971 | 7.5129 | 0.36% |
| 2017-03-03 | 0 | 11.12 | 11.12 | 11.20 | 11.12 | 11.20 | 34,871 | 390,159 | 11.189 | 7.486 | 7.486 | 7.540 | 7.486 | 7.540 | 51,799 | 7.5321 | -1.07% |
| 2017-03-02 | 0 | 11.24 | 11.10 | 11.24 | 11.12 | 11.26 | 381,553 | 4,284,185 | 11.228 | 7.567 | 7.472 | 7.567 | 7.486 | 7.580 | 566,778 | 7.5588 | 0.36% |
| 2017-03-01 | 0 | 11.20 | 11.14 | 11.20 | 11.12 | 11.20 | 232,970 | 2,607,728 | 11.193 | 7.540 | 7.499 | 7.540 | 7.486 | 7.540 | 346,066 | 7.5354 | 0.54% |
| 2017-02-28 | 0 | 11.14 | 11.14 | 11.20 | 11.12 | 11.20 | 103,970 | 1,161,089 | 11.168 | 7.499 | 7.499 | 7.540 | 7.486 | 7.540 | 154,442 | 7.5179 | -0.18% |
| 2017-02-27 | 0 | 11.16 | 11.16 | 11.22 | 11.08 | 11.20 | 161,202 | 1,799,426 | 11.163 | 7.513 | 7.513 | 7.553 | 7.459 | 7.540 | 239,458 | 7.5146 | 0.00% |
| 2017-02-24 | 0 | 11.16 | 11.14 | 11.16 | 11.12 | 11.18 | 150,000 | 1,673,960 | 11.160 | 7.513 | 7.499 | 7.513 | 7.486 | 7.526 | 222,818 | 7.5127 | 0.36% |
| 2017-02-23 | 0 | 11.12 | 11.10 | 11.18 | 11.12 | 11.22 | 46,271 | 517,705 | 11.189 | 7.486 | 7.472 | 7.526 | 7.486 | 7.553 | 68,733 | 7.5321 | -0.36% |
| 2017-02-22 | 0 | 11.16 | 11.10 | 11.16 | 11.08 | 11.16 | 125,000 | 1,388,920 | 11.111 | 7.513 | 7.472 | 7.513 | 7.459 | 7.513 | 185,681 | 7.4801 | 0.54% |
| 2017-02-21 | 0 | 11.10 | 11.10 | 11.14 | 11.10 | 11.18 | 191,404 | 2,132,004 | 11.139 | 7.472 | 7.472 | 7.499 | 7.472 | 7.526 | 284,321 | 7.4986 | -0.72% |
| 2017-02-20 | 0 | 11.18 | 11.16 | 11.18 | 11.14 | 11.18 | 59,912 | 668,766 | 11.162 | 7.526 | 7.513 | 7.526 | 7.499 | 7.526 | 88,996 | 7.5145 | 0.54% |
| 2017-02-17 | 0 | 11.12 | 11.10 | 11.14 | 11.08 | 11.18 | 28,825 | 320,335 | 11.113 | 7.486 | 7.472 | 7.499 | 7.459 | 7.526 | 42,818 | 7.4813 | 0.36% |
| 2017-02-16 | 0 | 11.08 | 11.08 | 11.18 | 11.08 | 11.14 | 246,495 | 2,735,901 | 11.099 | 7.459 | 7.459 | 7.526 | 7.459 | 7.499 | 366,156 | 7.4719 | -0.36% |
| 2017-02-15 | 0 | 11.12 | 11.12 | 11.16 | 11.10 | 11.22 | 27,989 | 312,378 | 11.161 | 7.486 | 7.486 | 7.513 | 7.472 | 7.553 | 41,576 | 7.5134 | 0.18% |
| 2017-02-14 | 0 | 11.10 | 11.10 | 11.16 | 11.10 | 11.16 | 83,031 | 924,441 | 11.134 | 7.472 | 7.472 | 7.513 | 7.472 | 7.513 | 123,339 | 7.4952 | -0.18% |
| 2017-02-13 | 0 | 11.12 | 11.12 | 11.16 | 11.06 | 11.06 | 4,000 | 44,240 | 11.060 | 7.486 | 7.486 | 7.513 | 7.446 | 7.446 | 5,942 | 7.4455 | 0.00% |
| 2017-02-10 | 0 | 11.12 | 11.12 | 11.20 | 11.10 | 11.20 | 64,000 | 711,920 | 11.124 | 7.486 | 7.486 | 7.540 | 7.472 | 7.540 | 95,069 | 7.4885 | -0.71% |
| 2017-02-09 | 0 | 11.20 | 11.18 | 11.20 | 11.10 | 11.20 | 10,470 | 116,563 | 11.133 | 7.540 | 7.526 | 7.540 | 7.472 | 7.540 | 15,553 | 7.4947 | 0.72% |
| 2017-02-08 | 0 | 11.12 | 11.10 | 11.18 | 11.10 | 11.20 | 40,436 | 449,016 | 11.104 | 7.486 | 7.472 | 7.526 | 7.472 | 7.540 | 60,066 | 7.4754 | -1.07% |
| 2017-02-07 | 0 | 11.24 | 11.12 | 11.26 | 11.08 | 11.26 | 41,553 | 461,749 | 11.112 | 7.567 | 7.486 | 7.580 | 7.459 | 7.580 | 61,725 | 7.4807 | -0.18% |
| 2017-02-06 | 0 | 11.26 | 11.06 | 11.28 | 11.06 | 11.28 | 23,000 | 256,140 | 11.137 | 7.580 | 7.446 | 7.594 | 7.446 | 7.594 | 34,165 | 7.4971 | 1.44% |
| 2017-02-03 | 0 | 11.10 | 11.06 | 11.20 | - | - | 64 | 722 | 11.281 | 7.472 | 7.446 | 7.540 | - | - | 95 | 7.5945 | 0.00% |
| 2017-02-02 | 0 | 11.10 | 11.04 | 11.26 | 11.04 | 11.10 | 71,243 | 788,198 | 11.064 | 7.472 | 7.432 | 7.580 | 7.432 | 7.472 | 105,828 | 7.4479 | -0.89% |
| 2017-02-01 | 0 | 11.20 | 11.10 | 11.22 | 11.10 | 11.28 | 2,503 | 28,053 | 11.208 | 7.540 | 7.472 | 7.553 | 7.472 | 7.594 | 3,718 | 7.5450 | 1.45% |
| 2017-01-27 | 0 | 11.04 | 11.04 | 11.28 | - | - | 0 | 0 | - | 7.432 | 7.432 | 7.594 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 11.04 | 11.04 | 11.20 | 11.02 | 11.08 | 16,000 | 176,740 | 11.046 | 7.432 | 7.432 | 7.540 | 7.419 | 7.459 | 23,767 | 7.4363 | -0.18% |
| 2017-01-25 | 0 | 11.06 | 11.06 | 11.12 | 11.02 | 11.10 | 37,000 | 409,080 | 11.056 | 7.446 | 7.446 | 7.486 | 7.419 | 7.472 | 54,962 | 7.4430 | -0.72% |
| 2017-01-24 | 0 | 11.14 | 11.04 | 11.14 | 11.10 | 11.14 | 9,388 | 104,464 | 11.127 | 7.499 | 7.432 | 7.499 | 7.472 | 7.499 | 13,945 | 7.4909 | 0.00% |
| 2017-01-23 | 0 | 11.14 | 11.02 | 11.14 | 11.02 | 11.14 | 38,747 | 428,217 | 11.052 | 7.499 | 7.419 | 7.499 | 7.419 | 7.499 | 57,557 | 7.4399 | 0.36% |
| 2017-01-20 | 0 | 11.10 | 11.10 | 11.14 | 11.02 | 11.14 | 15,330 | 169,756 | 11.073 | 7.472 | 7.472 | 7.499 | 7.419 | 7.499 | 22,772 | 7.4546 | 0.54% |
| 2017-01-19 | 0 | 11.04 | 11.04 | 11.10 | 10.92 | 11.10 | 100,882 | 1,112,300 | 11.026 | 7.432 | 7.432 | 7.472 | 7.351 | 7.472 | 149,855 | 7.4225 | 0.00% |
| 2017-01-18 | 0 | 11.04 | 11.04 | 11.10 | 11.04 | 11.10 | 18,000 | 199,500 | 11.083 | 7.432 | 7.432 | 7.472 | 7.432 | 7.472 | 26,738 | 7.4613 | -0.90% |
| 2017-01-17 | 0 | 11.14 | 11.10 | 11.26 | 11.10 | 11.20 | 104,960 | 1,175,273 | 11.197 | 7.499 | 7.472 | 7.580 | 7.472 | 7.540 | 155,913 | 7.5380 | 0.00% |
| 2017-01-16 | 0 | 11.14 | 11.12 | 11.24 | 11.00 | 11.26 | 190,982 | 2,126,521 | 11.135 | 7.499 | 7.486 | 7.567 | 7.405 | 7.580 | 283,694 | 7.4958 | 0.00% |
| 2017-01-13 | 0 | 11.14 | 11.10 | 11.16 | 11.00 | 11.14 | 298,000 | 3,308,540 | 11.102 | 7.499 | 7.472 | 7.513 | 7.405 | 7.499 | 442,665 | 7.4741 | 0.18% |
| 2017-01-12 | 0 | 11.12 | 10.96 | 11.12 | 10.76 | 11.18 | 124,030 | 1,362,213 | 10.983 | 7.486 | 7.378 | 7.486 | 7.244 | 7.526 | 184,241 | 7.3937 | 0.18% |
| 2017-01-11 | 0 | 11.10 | 11.08 | 11.20 | 11.06 | 11.10 | 10,145 | 112,383 | 11.078 | 7.472 | 7.459 | 7.540 | 7.446 | 7.472 | 15,070 | 7.4574 | -0.18% |
| 2017-01-10 | 0 | 11.12 | 11.12 | 11.20 | 11.12 | 11.12 | 4,882 | 54,099 | 11.081 | 7.486 | 7.486 | 7.540 | 7.486 | 7.486 | 7,252 | 7.4599 | -1.07% |
| 2017-01-09 | 0 | 11.24 | 11.10 | 11.26 | 11.02 | 11.26 | 108,482 | 1,206,163 | 11.119 | 7.567 | 7.472 | 7.580 | 7.419 | 7.580 | 161,145 | 7.4850 | -0.18% |
| 2017-01-06 | 0 | 11.26 | 11.20 | 11.28 | 11.20 | 11.46 | 13,000 | 146,800 | 11.292 | 7.580 | 7.540 | 7.594 | 7.540 | 7.715 | 19,311 | 7.6019 | -1.57% |
| 2017-01-05 | 0 | 11.44 | 11.36 | 11.46 | 11.30 | 11.58 | 56,076 | 641,084 | 11.432 | 7.701 | 7.648 | 7.715 | 7.607 | 7.796 | 83,298 | 7.6963 | 0.88% |
| 2017-01-04 | 0 | 11.34 | 11.24 | 11.36 | 11.24 | 11.40 | 65,388 | 741,243 | 11.336 | 7.634 | 7.567 | 7.648 | 7.567 | 7.674 | 97,131 | 7.6314 | 0.35% |
| 2017-01-03 | 0 | 11.30 | 11.14 | 11.32 | 11.18 | 11.30 | 3,388 | 37,971 | 11.207 | 7.607 | 7.499 | 7.621 | 7.526 | 7.607 | 5,033 | 7.5448 | 0.89% |
| 2016-12-30 | 0 | 11.20 | 11.20 | 11.30 | 11.10 | 11.38 | 42,436 | 476,078 | 11.219 | 7.540 | 7.540 | 7.607 | 7.472 | 7.661 | 63,037 | 7.5524 | -1.23% |
| 2016-12-29 | 0 | 11.34 | 11.22 | 11.36 | 11.28 | 11.34 | 8,786 | 99,126 | 11.282 | 7.634 | 7.553 | 7.648 | 7.594 | 7.634 | 13,051 | 7.5952 | 0.53% |
| 2016-12-28 | 0 | 11.28 | 11.14 | 11.30 | 11.06 | 11.30 | 214,256 | 2,383,314 | 11.124 | 7.594 | 7.499 | 7.607 | 7.446 | 7.607 | 318,267 | 7.4884 | 2.17% |
| 2016-12-23 | 0 | 11.04 | 11.04 | 11.14 | 11.04 | 11.20 | 20,000 | 222,880 | 11.144 | 7.432 | 7.432 | 7.499 | 7.432 | 7.540 | 29,709 | 7.5021 | -0.54% |
| 2016-12-22 | 0 | 11.10 | 11.04 | 11.20 | 11.04 | 11.20 | 10,912 | 121,377 | 11.123 | 7.472 | 7.432 | 7.540 | 7.432 | 7.540 | 16,209 | 7.4881 | -0.72% |
| 2016-12-21 | 0 | 11.18 | 11.02 | 11.20 | 10.90 | 11.18 | 71,747 | 792,749 | 11.049 | 7.526 | 7.419 | 7.540 | 7.338 | 7.526 | 106,577 | 7.4383 | 0.54% |
| 2016-12-20 | 0 | 11.12 | 11.00 | 11.12 | 11.06 | 11.12 | 135,002 | 1,496,502 | 11.085 | 7.486 | 7.405 | 7.486 | 7.446 | 7.486 | 200,539 | 7.4624 | 0.54% |
| 2016-12-19 | 0 | 11.06 | 11.02 | 11.06 | 11.00 | 11.06 | 16,782 | 185,079 | 11.028 | 7.446 | 7.419 | 7.446 | 7.405 | 7.446 | 24,929 | 7.4243 | -0.54% |
| 2016-12-16 | 0 | 11.12 | 11.02 | 11.14 | 11.02 | 11.14 | 130,882 | 1,448,570 | 11.068 | 7.486 | 7.419 | 7.499 | 7.419 | 7.499 | 194,419 | 7.4508 | 0.18% |
| 2016-12-15 | 0 | 11.10 | 11.00 | 11.10 | 10.96 | 11.10 | 282,845 | 3,111,828 | 11.002 | 7.472 | 7.405 | 7.472 | 7.378 | 7.472 | 420,153 | 7.4064 | 1.28% |
| 2016-12-14 | 0 | 11.02 | 11.00 | 11.02 | 11.00 | 11.10 | 1,322,331 | 14,548,906 | 11.002 | 7.378 | 7.365 | 7.378 | 7.365 | 7.432 | 1,975,012 | 7.3665 | -1.08% |
| 2016-12-13 | 0 | 11.14 | 11.12 | 11.16 | 10.76 | 11.66 | 399,164 | 4,452,624 | 11.155 | 7.459 | 7.445 | 7.472 | 7.204 | 7.807 | 596,185 | 7.4685 | -4.79% |
| 2016-12-12 | 0 | 11.70 | 11.56 | 11.74 | 11.62 | 11.80 | 123,291 | 1,445,006 | 11.720 | 7.834 | 7.740 | 7.860 | 7.780 | 7.900 | 184,145 | 7.8471 | -0.85% |
| 2016-12-09 | 0 | 11.80 | 11.68 | 11.80 | 11.52 | 11.80 | 335,357 | 3,928,862 | 11.715 | 7.900 | 7.820 | 7.900 | 7.713 | 7.900 | 500,884 | 7.8439 | 1.72% |
| 2016-12-08 | 0 | 11.60 | 11.54 | 11.60 | 11.30 | 11.68 | 440,271 | 5,014,989 | 11.391 | 7.767 | 7.726 | 7.767 | 7.566 | 7.820 | 657,582 | 7.6264 | 2.84% |
| 2016-12-07 | 0 | 11.28 | 11.28 | 11.36 | 11.18 | 11.30 | 105,480 | 1,182,499 | 11.211 | 7.552 | 7.552 | 7.606 | 7.485 | 7.566 | 157,543 | 7.5059 | 0.89% |
| 2016-12-06 | 0 | 11.18 | 11.18 | 11.24 | 11.14 | 11.20 | 146,172 | 1,633,097 | 11.172 | 7.485 | 7.485 | 7.526 | 7.459 | 7.499 | 218,320 | 7.4803 | -0.18% |
| 2016-12-05 | 0 | 11.20 | 11.20 | 11.26 | 11.20 | 11.36 | 179,594 | 2,023,330 | 11.266 | 7.499 | 7.499 | 7.539 | 7.499 | 7.606 | 268,239 | 7.5430 | -0.71% |
| 2016-12-02 | 0 | 11.28 | 11.26 | 11.28 | 11.14 | 11.30 | 308,108 | 3,458,735 | 11.226 | 7.552 | 7.539 | 7.552 | 7.459 | 7.566 | 460,185 | 7.5160 | 1.62% |
| 2016-12-01 | 0 | 11.10 | 11.12 | 11.16 | 11.00 | 11.16 | 217,278 | 2,400,771 | 11.049 | 7.432 | 7.445 | 7.472 | 7.365 | 7.472 | 324,523 | 7.3978 | -0.89% |
| 2016-11-30 | 0 | 11.20 | 11.20 | 11.26 | 11.12 | 11.30 | 129,953 | 1,461,432 | 11.246 | 7.499 | 7.499 | 7.539 | 7.445 | 7.566 | 194,096 | 7.5294 | 0.00% |
| 2016-11-29 | 0 | 11.20 | 11.18 | 11.22 | 11.18 | 11.28 | 646,000 | 7,246,380 | 11.217 | 7.499 | 7.485 | 7.512 | 7.485 | 7.552 | 964,855 | 7.5103 | 0.72% |
| 2016-11-28 | 0 | 11.12 | 11.06 | 11.12 | 10.98 | 11.14 | 404,500 | 4,475,040 | 11.063 | 7.445 | 7.405 | 7.445 | 7.351 | 7.459 | 604,155 | 7.4071 | 1.09% |
| 2016-11-25 | 0 | 11.00 | 10.86 | 11.10 | 10.84 | 11.00 | 426,000 | 4,638,460 | 10.888 | 7.365 | 7.271 | 7.432 | 7.258 | 7.365 | 636,267 | 7.2901 | 0.92% |
| 2016-11-24 | 0 | 10.90 | 10.84 | 10.90 | 10.80 | 10.90 | 244,000 | 2,650,020 | 10.861 | 7.298 | 7.258 | 7.298 | 7.231 | 7.298 | 364,434 | 7.2716 | 0.93% |
| 2016-11-23 | 0 | 10.80 | 10.80 | 10.86 | 10.80 | 10.86 | 51,000 | 552,080 | 10.825 | 7.231 | 7.231 | 7.271 | 7.231 | 7.271 | 76,173 | 7.2477 | -0.37% |
| 2016-11-22 | 0 | 10.84 | 10.82 | 10.86 | 10.82 | 10.92 | 261,000 | 2,833,220 | 10.855 | 7.258 | 7.244 | 7.271 | 7.244 | 7.311 | 389,825 | 7.2679 | 0.00% |
| 2016-11-21 | 0 | 10.84 | 10.82 | 10.84 | 10.80 | 10.86 | 358,000 | 3,874,080 | 10.821 | 7.258 | 7.244 | 7.258 | 7.231 | 7.271 | 534,703 | 7.2453 | 0.74% |
| 2016-11-18 | 0 | 10.76 | 10.68 | 10.80 | 10.76 | 10.80 | 126,000 | 1,357,820 | 10.776 | 7.204 | 7.151 | 7.231 | 7.204 | 7.231 | 188,192 | 7.2151 | -0.37% |
| 2016-11-17 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 10.82 | 329,000 | 3,536,180 | 10.748 | 7.231 | 7.164 | 7.231 | 7.164 | 7.244 | 491,389 | 7.1963 | 0.75% |
| 2016-11-16 | 0 | 10.72 | 10.68 | 10.76 | 10.60 | 10.72 | 105,000 | 1,121,840 | 10.684 | 7.177 | 7.151 | 7.204 | 7.097 | 7.177 | 156,826 | 7.1534 | 0.00% |
| 2016-11-15 | 0 | 10.72 | 10.68 | 10.70 | 10.52 | 10.82 | 273,000 | 2,921,000 | 10.700 | 7.177 | 7.151 | 7.164 | 7.043 | 7.244 | 407,748 | 7.1637 | 0.75% |
| 2016-11-14 | 0 | 10.64 | 10.62 | 10.68 | 10.52 | 10.72 | 388,500 | 4,128,730 | 10.627 | 7.124 | 7.110 | 7.151 | 7.043 | 7.177 | 580,257 | 7.1153 | -0.75% |
| 2016-11-11 | 0 | 10.72 | 10.70 | 10.72 | 10.62 | 10.78 | 100,000 | 1,070,380 | 10.704 | 7.177 | 7.164 | 7.177 | 7.110 | 7.218 | 149,358 | 7.1665 | 0.00% |
| 2016-11-10 | 0 | 10.72 | 10.64 | 10.78 | 10.56 | 10.72 | 68,993 | 734,676 | 10.649 | 7.177 | 7.124 | 7.218 | 7.070 | 7.177 | 103,047 | 7.1295 | 1.13% |
| 2016-11-09 | 0 | 10.60 | 10.60 | 10.62 | 10.50 | 10.64 | 90,000 | 949,660 | 10.552 | 7.097 | 7.097 | 7.110 | 7.030 | 7.124 | 134,423 | 7.0647 | -0.75% |
| 2016-11-08 | 0 | 10.68 | 10.62 | 10.68 | 10.62 | 10.70 | 103,000 | 1,100,060 | 10.680 | 7.151 | 7.110 | 7.151 | 7.110 | 7.164 | 153,839 | 7.1507 | 0.00% |
| 2016-11-07 | 0 | 10.68 | 10.54 | 10.68 | 10.46 | 10.72 | 158,126 | 1,681,035 | 10.631 | 7.151 | 7.057 | 7.151 | 7.003 | 7.177 | 236,174 | 7.1178 | -0.19% |
| 2016-11-04 | 0 | 10.70 | 10.68 | 10.70 | 10.68 | 10.78 | 123,000 | 1,317,320 | 10.710 | 7.164 | 7.151 | 7.164 | 7.151 | 7.218 | 183,711 | 7.1706 | -0.74% |
| 2016-11-03 | 0 | 10.78 | 10.72 | 10.80 | 10.70 | 10.78 | 20,090 | 215,904 | 10.747 | 7.218 | 7.177 | 7.231 | 7.164 | 7.218 | 30,006 | 7.1953 | 0.56% |
| 2016-11-02 | 0 | 10.72 | 10.72 | 10.74 | 10.72 | 10.80 | 34,000 | 364,880 | 10.732 | 7.177 | 7.177 | 7.191 | 7.177 | 7.231 | 50,782 | 7.1852 | -0.74% |
| 2016-11-01 | 0 | 10.80 | 10.76 | 10.80 | 10.70 | 10.80 | 119,000 | 1,283,020 | 10.782 | 7.231 | 7.204 | 7.231 | 7.164 | 7.231 | 177,736 | 7.2187 | 0.00% |
| 2016-10-31 | 0 | 10.80 | 10.70 | 10.80 | 10.42 | 10.80 | 53,000 | 568,540 | 10.727 | 7.231 | 7.164 | 7.231 | 6.977 | 7.231 | 79,160 | 7.1822 | 0.56% |
| 2016-10-28 | 0 | 10.74 | 10.70 | 10.74 | 10.62 | 10.84 | 120,000 | 1,290,180 | 10.752 | 7.191 | 7.164 | 7.191 | 7.110 | 7.258 | 179,230 | 7.1985 | 0.00% |
| 2016-10-27 | 0 | 10.74 | 10.70 | 10.78 | 10.64 | 10.80 | 38,000 | 406,940 | 10.709 | 7.191 | 7.164 | 7.218 | 7.124 | 7.231 | 56,756 | 7.1700 | -0.19% |
| 2016-10-26 | 0 | 10.76 | 10.70 | 10.78 | 10.68 | 10.78 | 154,000 | 1,649,520 | 10.711 | 7.204 | 7.164 | 7.218 | 7.151 | 7.218 | 230,012 | 7.1715 | 0.00% |
| 2016-10-25 | 0 | 10.76 | 10.76 | 10.86 | 10.66 | 10.78 | 109,000 | 1,167,880 | 10.714 | 7.204 | 7.204 | 7.271 | 7.137 | 7.218 | 162,801 | 7.1737 | 0.00% |
| 2016-10-24 | 0 | 10.76 | 10.76 | 10.78 | 10.68 | 10.80 | 186,040 | 1,996,088 | 10.729 | 7.204 | 7.204 | 7.218 | 7.151 | 7.231 | 277,866 | 7.1836 | -0.37% |
| 2016-10-20 | 0 | 10.80 | 10.80 | 10.82 | 10.80 | 10.82 | 111,000 | 1,199,940 | 10.810 | 7.231 | 7.231 | 7.244 | 7.231 | 7.244 | 165,788 | 7.2378 | 0.00% |
| 2016-10-19 | 0 | 10.80 | 10.80 | 10.82 | 10.80 | 10.84 | 102,000 | 1,102,060 | 10.805 | 7.231 | 7.231 | 7.244 | 7.231 | 7.258 | 152,346 | 7.2340 | 0.56% |
| 2016-10-18 | 0 | 10.74 | 10.74 | 10.80 | 10.54 | 10.86 | 353,000 | 3,774,180 | 10.692 | 7.191 | 7.191 | 7.231 | 7.057 | 7.271 | 527,235 | 7.1584 | 2.29% |
| 2016-10-17 | 0 | 10.50 | 10.46 | 10.54 | 10.46 | 10.62 | 63,000 | 664,980 | 10.555 | 7.030 | 7.003 | 7.057 | 7.003 | 7.110 | 94,096 | 7.0671 | -0.94% |
| 2016-10-14 | 0 | 10.60 | 10.56 | 10.60 | 10.46 | 10.60 | 34,000 | 358,080 | 10.532 | 7.097 | 7.070 | 7.097 | 7.003 | 7.097 | 50,782 | 7.0513 | 1.73% |
| 2016-10-13 | 0 | 10.42 | 10.42 | 10.60 | 10.40 | 10.42 | 141,047 | 1,467,884 | 10.407 | 6.977 | 6.977 | 7.097 | 6.963 | 6.977 | 210,665 | 6.9678 | -0.19% |
| 2016-10-12 | 0 | 10.44 | 10.42 | 10.52 | 10.34 | 10.50 | 253,000 | 2,637,440 | 10.425 | 6.990 | 6.977 | 7.043 | 6.923 | 7.030 | 377,877 | 6.9796 | -0.38% |
| 2016-10-11 | 0 | 10.48 | 10.48 | 10.50 | 10.46 | 10.48 | 48,000 | 502,840 | 10.476 | 7.017 | 7.017 | 7.030 | 7.003 | 7.017 | 71,692 | 7.0139 | -0.95% |
| 2016-10-07 | 0 | 10.58 | 10.54 | 10.58 | 10.54 | 10.62 | 9,227 | 97,429 | 10.559 | 7.084 | 7.057 | 7.084 | 7.057 | 7.110 | 13,781 | 7.0697 | -0.19% |
| 2016-10-06 | 0 | 10.60 | 10.54 | 10.60 | 10.50 | 10.62 | 87,000 | 921,100 | 10.587 | 7.097 | 7.057 | 7.097 | 7.030 | 7.110 | 129,942 | 7.0886 | 0.95% |
| 2016-10-05 | 0 | 10.50 | 10.46 | 10.52 | 10.46 | 10.50 | 61,000 | 639,740 | 10.488 | 7.030 | 7.003 | 7.043 | 7.003 | 7.030 | 91,109 | 7.0217 | -0.57% |
| 2016-10-04 | 0 | 10.56 | 10.48 | 10.56 | 10.42 | 10.58 | 266,000 | 2,792,220 | 10.497 | 7.070 | 7.017 | 7.070 | 6.977 | 7.084 | 397,293 | 7.0281 | 0.38% |
| 2016-10-03 | 0 | 10.52 | 10.46 | 10.52 | 10.46 | 10.56 | 104,000 | 1,092,600 | 10.506 | 7.043 | 7.003 | 7.043 | 7.003 | 7.070 | 155,333 | 7.0339 | 1.15% |
| 2016-09-30 | 0 | 10.40 | 10.40 | 10.46 | 10.36 | 10.54 | 866,000 | 9,029,780 | 10.427 | 6.963 | 6.963 | 7.003 | 6.936 | 7.057 | 1,293,443 | 6.9812 | -0.95% |
| 2016-09-29 | 0 | 10.50 | 10.48 | 10.54 | 10.50 | 10.50 | 7,000 | 73,500 | 10.500 | 7.030 | 7.017 | 7.057 | 7.030 | 7.030 | 10,455 | 7.0301 | 0.00% |
| 2016-09-28 | 0 | 10.50 | 10.48 | 10.52 | 10.44 | 10.50 | 120,000 | 1,255,580 | 10.463 | 7.030 | 7.017 | 7.043 | 6.990 | 7.030 | 179,230 | 7.0054 | 0.19% |
| 2016-09-27 | 0 | 10.48 | 10.48 | 10.52 | 10.38 | 10.50 | 128,000 | 1,338,240 | 10.455 | 7.017 | 7.017 | 7.043 | 6.950 | 7.030 | 191,179 | 6.9999 | 0.00% |
| 2016-09-26 | 0 | 10.48 | 10.46 | 10.48 | 10.48 | 10.48 | 7,500 | 78,510 | 10.468 | 7.017 | 7.003 | 7.017 | 7.017 | 7.017 | 11,202 | 7.0086 | 0.19% |
| 2016-09-23 | 0 | 10.46 | 10.46 | 10.48 | 10.44 | 10.50 | 93,000 | 972,720 | 10.459 | 7.003 | 7.003 | 7.017 | 6.990 | 7.030 | 138,903 | 7.0029 | 0.00% |
| 2016-09-22 | 0 | 10.46 | 10.46 | 10.50 | 10.46 | 10.50 | 131,000 | 1,372,520 | 10.477 | 7.003 | 7.003 | 7.030 | 7.003 | 7.030 | 195,659 | 7.0148 | 0.19% |
| 2016-09-21 | 0 | 10.44 | 10.44 | 10.50 | 10.38 | 10.44 | 57,000 | 594,840 | 10.436 | 6.990 | 6.990 | 7.030 | 6.950 | 6.990 | 85,134 | 6.9871 | 0.00% |
| 2016-09-20 | 0 | 10.44 | 10.44 | 10.46 | 10.44 | 10.46 | 78,500 | 820,010 | 10.446 | 6.990 | 6.990 | 7.003 | 6.990 | 7.003 | 117,246 | 6.9939 | 0.00% |
| 2016-09-19 | 0 | 10.44 | 10.44 | 10.50 | 10.44 | 10.44 | 22,000 | 229,680 | 10.440 | 6.990 | 6.990 | 7.030 | 6.990 | 6.990 | 32,859 | 6.9899 | 0.00% |
| 2016-09-15 | 0 | 10.44 | 10.44 | 10.50 | 10.44 | 10.44 | 15,000 | 156,600 | 10.440 | 6.990 | 6.990 | 7.030 | 6.990 | 6.990 | 22,404 | 6.9899 | 0.00% |
| 2016-09-14 | 0 | 10.44 | 10.44 | 10.50 | 10.44 | 10.44 | 21,000 | 219,240 | 10.440 | 6.990 | 6.990 | 7.030 | 6.990 | 6.990 | 31,365 | 6.9899 | 0.00% |
| 2016-09-13 | 0 | 10.44 | 10.44 | 10.48 | 10.42 | 10.44 | 54,000 | 563,740 | 10.440 | 6.990 | 6.990 | 7.017 | 6.977 | 6.990 | 80,654 | 6.9897 | 0.00% |
| 2016-09-12 | 0 | 10.44 | 10.40 | 10.44 | 10.40 | 10.46 | 392,400 | 4,092,760 | 10.430 | 6.990 | 6.963 | 6.990 | 6.963 | 7.003 | 586,082 | 6.9833 | -0.95% |
| 2016-09-09 | 0 | 10.54 | 10.50 | 10.54 | 10.48 | 10.56 | 34,000 | 358,100 | 10.532 | 7.057 | 7.030 | 7.057 | 7.017 | 7.070 | 50,782 | 7.0517 | 0.38% |
| 2016-09-08 | 0 | 10.50 | 10.50 | 10.54 | 10.46 | 10.50 | 55,000 | 576,840 | 10.488 | 7.030 | 7.030 | 7.057 | 7.003 | 7.030 | 82,147 | 7.0220 | 0.57% |
| 2016-09-07 | 0 | 10.50 | 10.50 | 10.52 | 10.48 | 10.68 | 158,000 | 1,660,140 | 10.507 | 6.990 | 6.990 | 7.003 | 6.977 | 7.110 | 237,342 | 6.9947 | -0.19% |
| 2016-09-06 | 0 | 10.52 | 10.52 | 10.54 | 10.50 | 10.60 | 171,500 | 1,802,930 | 10.513 | 7.003 | 7.003 | 7.017 | 6.990 | 7.056 | 257,622 | 6.9984 | 0.00% |
| 2016-09-05 | 0 | 10.52 | 10.50 | 10.52 | 10.50 | 10.54 | 56,000 | 589,140 | 10.520 | 7.003 | 6.990 | 7.003 | 6.990 | 7.017 | 84,121 | 7.0035 | 0.19% |
| 2016-09-02 | 0 | 10.50 | 10.50 | 10.52 | 10.50 | 10.52 | 89,000 | 934,540 | 10.500 | 6.990 | 6.990 | 7.003 | 6.990 | 7.003 | 133,693 | 6.9902 | 0.00% |
| 2016-09-01 | 0 | 10.50 | 10.50 | 10.54 | 10.50 | 10.56 | 37,000 | 389,100 | 10.516 | 6.990 | 6.990 | 7.017 | 6.990 | 7.030 | 55,580 | 7.0007 | -0.19% |
| 2016-08-31 | 0 | 10.52 | 10.50 | 10.52 | 10.50 | 10.54 | 91,000 | 957,120 | 10.518 | 7.003 | 6.990 | 7.003 | 6.990 | 7.017 | 136,697 | 7.0018 | 0.00% |
| 2016-08-30 | 0 | 10.52 | 10.52 | 10.56 | 10.50 | 10.60 | 30,000 | 316,420 | 10.547 | 7.003 | 7.003 | 7.030 | 6.990 | 7.056 | 45,065 | 7.0214 | -0.38% |
| 2016-08-29 | 0 | 10.56 | 10.50 | 10.58 | 10.50 | 10.66 | 17,000 | 179,340 | 10.549 | 7.030 | 6.990 | 7.043 | 6.990 | 7.096 | 25,537 | 7.0228 | 0.00% |
| 2016-08-26 | 0 | 10.56 | 10.50 | 10.58 | 10.48 | 10.60 | 46,165 | 485,516 | 10.517 | 7.030 | 6.990 | 7.043 | 6.977 | 7.056 | 69,348 | 7.0012 | -0.38% |
| 2016-08-25 | 0 | 10.60 | 10.54 | 10.60 | 10.54 | 10.64 | 12,000 | 126,940 | 10.578 | 7.056 | 7.017 | 7.056 | 7.017 | 7.083 | 18,026 | 7.0420 | -0.19% |
| 2016-08-24 | 0 | 10.62 | 10.54 | 10.62 | 10.50 | 10.62 | 43,000 | 454,220 | 10.563 | 7.070 | 7.017 | 7.070 | 6.990 | 7.070 | 64,593 | 7.0320 | 0.38% |
| 2016-08-23 | 0 | 10.58 | 10.50 | 10.58 | 10.42 | 10.68 | 321,246 | 3,396,168 | 10.572 | 7.043 | 6.990 | 7.043 | 6.937 | 7.110 | 482,565 | 7.0377 | -0.19% |
| 2016-08-22 | 0 | 10.60 | 10.58 | 10.60 | 10.54 | 10.66 | 20,000 | 212,140 | 10.607 | 7.056 | 7.043 | 7.056 | 7.017 | 7.096 | 30,043 | 7.0611 | 0.57% |
| 2016-08-19 | 0 | 10.54 | 10.54 | 10.66 | 10.48 | 10.58 | 67,000 | 705,720 | 10.533 | 7.017 | 7.017 | 7.096 | 6.977 | 7.043 | 100,645 | 7.0120 | 0.00% |
| 2016-08-18 | 0 | 10.54 | 10.54 | 10.60 | 10.54 | 10.60 | 5,000 | 52,820 | 10.564 | 7.017 | 7.017 | 7.056 | 7.017 | 7.056 | 7,511 | 7.0325 | -0.75% |
| 2016-08-17 | 0 | 10.62 | 10.56 | 10.64 | 10.60 | 10.68 | 58,000 | 615,400 | 10.610 | 7.070 | 7.030 | 7.083 | 7.056 | 7.110 | 87,126 | 7.0634 | 0.38% |
| 2016-08-16 | 0 | 10.58 | 10.54 | 10.68 | 10.54 | 10.58 | 35,000 | 369,440 | 10.555 | 7.043 | 7.017 | 7.110 | 7.017 | 7.043 | 52,576 | 7.0268 | 0.76% |
| 2016-08-15 | 0 | 10.50 | 10.50 | 10.58 | 10.50 | 10.60 | 139,000 | 1,462,040 | 10.518 | 6.990 | 6.990 | 7.043 | 6.990 | 7.056 | 208,801 | 7.0021 | -1.32% |
| 2016-08-12 | 0 | 10.64 | 10.62 | 10.64 | 10.64 | 10.64 | 5,000 | 53,200 | 10.640 | 7.083 | 7.070 | 7.083 | 7.083 | 7.083 | 7,511 | 7.0831 | 0.38% |
| 2016-08-11 | 0 | 10.60 | 10.60 | 10.66 | 10.60 | 10.66 | 32,000 | 339,780 | 10.618 | 7.056 | 7.056 | 7.096 | 7.056 | 7.096 | 48,069 | 7.0685 | -0.38% |
| 2016-08-10 | 0 | 10.64 | 10.60 | 10.64 | 10.60 | 10.64 | 51,000 | 540,640 | 10.601 | 7.083 | 7.056 | 7.083 | 7.056 | 7.083 | 76,611 | 7.0570 | 0.38% |
| 2016-08-09 | 0 | 10.60 | 10.58 | 10.66 | 10.58 | 10.66 | 68,353 | 727,426 | 10.642 | 7.056 | 7.043 | 7.096 | 7.043 | 7.096 | 102,678 | 7.0846 | 0.00% |
| 2016-08-08 | 0 | 10.60 | 10.60 | 10.66 | 10.50 | 10.74 | 124,000 | 1,309,960 | 10.564 | 7.056 | 7.056 | 7.096 | 6.990 | 7.150 | 186,269 | 7.0326 | 0.00% |
| 2016-08-05 | 0 | 10.60 | 10.60 | 10.68 | 10.60 | 10.70 | 49,000 | 521,360 | 10.640 | 7.056 | 7.056 | 7.110 | 7.056 | 7.123 | 73,606 | 7.0831 | -0.19% |
| 2016-08-04 | 0 | 10.62 | 10.60 | 10.70 | 10.60 | 10.72 | 70,872 | 756,816 | 10.679 | 7.070 | 7.056 | 7.123 | 7.056 | 7.136 | 106,462 | 7.1088 | 0.19% |
| 2016-08-03 | 0 | 10.60 | 10.58 | 10.66 | 10.56 | 10.60 | 41,000 | 434,460 | 10.597 | 7.056 | 7.043 | 7.096 | 7.030 | 7.056 | 61,589 | 7.0542 | 0.00% |
| 2016-08-01 | 0 | 10.60 | 10.60 | 10.62 | 10.60 | 10.62 | 18,000 | 191,140 | 10.619 | 7.056 | 7.056 | 7.070 | 7.056 | 7.070 | 27,039 | 7.0690 | 0.19% |
| 2016-07-29 | 0 | 10.58 | 10.58 | 10.62 | 10.56 | 10.60 | 37,000 | 391,300 | 10.576 | 7.043 | 7.043 | 7.070 | 7.030 | 7.056 | 55,580 | 7.0403 | -0.19% |
| 2016-07-28 | 0 | 10.60 | 10.58 | 10.60 | 10.58 | 10.62 | 35,000 | 370,640 | 10.590 | 7.056 | 7.043 | 7.056 | 7.043 | 7.070 | 52,576 | 7.0496 | 0.00% |
| 2016-07-27 | 0 | 10.60 | 10.58 | 10.62 | 10.58 | 10.62 | 125,000 | 1,323,540 | 10.588 | 7.056 | 7.043 | 7.070 | 7.043 | 7.070 | 187,771 | 7.0487 | 0.38% |
| 2016-07-26 | 0 | 10.56 | 10.54 | 10.56 | 10.54 | 10.62 | 134,000 | 1,417,900 | 10.581 | 7.030 | 7.017 | 7.030 | 7.017 | 7.070 | 201,290 | 7.0441 | -0.19% |
| 2016-07-25 | 0 | 10.58 | 10.50 | 10.58 | 10.40 | 10.60 | 135,662 | 1,423,338 | 10.492 | 7.043 | 6.990 | 7.043 | 6.923 | 7.056 | 203,787 | 6.9844 | 0.76% |
| 2016-07-22 | 0 | 10.50 | 10.50 | 10.58 | 10.48 | 10.58 | 317,000 | 3,328,620 | 10.500 | 6.990 | 6.990 | 7.043 | 6.977 | 7.043 | 476,187 | 6.9902 | 0.00% |
| 2016-07-21 | 0 | 10.50 | 10.50 | 10.56 | 10.40 | 10.70 | 776,000 | 8,166,160 | 10.523 | 6.990 | 6.990 | 7.030 | 6.923 | 7.123 | 1,165,682 | 7.0055 | -1.69% |
| 2016-07-20 | 0 | 10.68 | 10.72 | 10.74 | 10.66 | 10.80 | 80,000 | 859,260 | 10.741 | 7.110 | 7.136 | 7.150 | 7.096 | 7.190 | 120,173 | 7.1502 | -0.56% |
| 2016-07-19 | 0 | 10.74 | 10.74 | 10.80 | 10.68 | 10.78 | 113,000 | 1,214,720 | 10.750 | 7.150 | 7.150 | 7.190 | 7.110 | 7.176 | 169,745 | 7.1561 | 0.37% |
| 2016-07-18 | 0 | 10.70 | 10.70 | 10.88 | 10.54 | 10.78 | 97,000 | 1,037,550 | 10.696 | 7.123 | 7.123 | 7.243 | 7.017 | 7.176 | 145,710 | 7.1206 | 0.00% |
| 2016-07-15 | 0 | 10.70 | 10.68 | 10.74 | 10.70 | 10.76 | 16,000 | 172,040 | 10.753 | 7.123 | 7.110 | 7.150 | 7.123 | 7.163 | 24,035 | 7.1580 | 0.38% |
| 2016-07-14 | 0 | 10.66 | 10.66 | 10.76 | 10.66 | 10.72 | 13,000 | 139,300 | 10.715 | 7.096 | 7.096 | 7.163 | 7.096 | 7.136 | 19,528 | 7.1333 | -0.19% |
| 2016-07-13 | 0 | 10.68 | 10.60 | 10.76 | 10.68 | 10.74 | 18,884 | 202,524 | 10.725 | 7.110 | 7.056 | 7.163 | 7.110 | 7.150 | 28,367 | 7.1394 | 0.75% |
| 2016-07-12 | 0 | 10.60 | 10.60 | 10.66 | 10.60 | 10.60 | 16,000 | 169,600 | 10.600 | 7.056 | 7.056 | 7.096 | 7.056 | 7.056 | 24,035 | 7.0565 | 0.00% |
| 2016-07-11 | 0 | 10.60 | 10.60 | 10.68 | 10.60 | 10.68 | 48,000 | 512,280 | 10.673 | 7.056 | 7.056 | 7.110 | 7.056 | 7.110 | 72,104 | 7.1047 | -0.93% |
| 2016-07-08 | 0 | 10.70 | 10.70 | 10.72 | 10.50 | 10.80 | 295,000 | 3,107,300 | 10.533 | 7.123 | 7.123 | 7.136 | 6.990 | 7.190 | 443,139 | 7.0120 | 1.13% |
| 2016-07-07 | 0 | 10.58 | 10.56 | 10.72 | 10.52 | 10.70 | 108,000 | 1,147,220 | 10.622 | 7.043 | 7.030 | 7.136 | 7.003 | 7.123 | 162,234 | 7.0714 | 0.00% |
| 2016-07-06 | 0 | 10.58 | 10.58 | 10.60 | 10.56 | 10.72 | 80,000 | 846,560 | 10.582 | 7.043 | 7.043 | 7.056 | 7.030 | 7.136 | 120,173 | 7.0445 | -1.31% |
| 2016-07-05 | 0 | 10.72 | 10.70 | 10.72 | 10.70 | 10.72 | 20,000 | 214,360 | 10.718 | 7.136 | 7.123 | 7.136 | 7.123 | 7.136 | 30,043 | 7.1350 | 0.00% |
| 2016-07-04 | 0 | 10.72 | 10.70 | 10.86 | 10.54 | 10.72 | 95,000 | 1,006,520 | 10.595 | 7.136 | 7.123 | 7.230 | 7.017 | 7.136 | 142,706 | 7.0531 | 1.52% |
| 2016-06-30 | 0 | 10.56 | 10.56 | 10.68 | 10.52 | 10.66 | 15,000 | 158,620 | 10.575 | 7.030 | 7.030 | 7.110 | 7.003 | 7.096 | 22,533 | 7.0396 | -0.94% |
| 2016-06-29 | 0 | 10.66 | 10.60 | 10.76 | 10.52 | 10.66 | 13,000 | 137,160 | 10.551 | 7.096 | 7.056 | 7.163 | 7.003 | 7.096 | 19,528 | 7.0237 | 1.52% |
| 2016-06-28 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.60 | 36,000 | 379,180 | 10.533 | 6.990 | 6.990 | 7.056 | 6.990 | 7.056 | 54,078 | 7.0117 | 0.00% |
| 2016-06-27 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.56 | 22,000 | 231,480 | 10.522 | 6.990 | 6.990 | 7.056 | 6.990 | 7.030 | 33,048 | 7.0044 | -0.57% |
| 2016-06-24 | 0 | 10.56 | 10.48 | 10.56 | 10.50 | 10.58 | 11,000 | 115,580 | 10.507 | 7.030 | 6.977 | 7.030 | 6.990 | 7.043 | 16,524 | 6.9947 | 0.00% |
| 2016-06-23 | 0 | 10.56 | 10.50 | 10.60 | - | - | 0 | 0 | - | 7.030 | 6.990 | 7.056 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 10.56 | 10.54 | 10.58 | 10.56 | 10.56 | 13,000 | 137,280 | 10.560 | 7.030 | 7.017 | 7.043 | 7.030 | 7.030 | 19,528 | 7.0298 | 0.38% |
| 2016-06-21 | 0 | 10.52 | 10.52 | 10.56 | 10.44 | 10.52 | 29,000 | 304,240 | 10.491 | 7.003 | 7.003 | 7.030 | 6.950 | 7.003 | 43,563 | 6.9839 | 0.00% |
| 2016-06-20 | 0 | 10.52 | 10.46 | 10.54 | 10.44 | 10.52 | 43,000 | 450,600 | 10.479 | 7.003 | 6.963 | 7.017 | 6.950 | 7.003 | 64,593 | 6.9760 | 0.77% |
| 2016-06-17 | 0 | 10.50 | 10.50 | 10.58 | 10.44 | 10.60 | 35,000 | 365,840 | 10.453 | 6.950 | 6.950 | 7.003 | 6.910 | 7.016 | 52,878 | 6.9186 | -0.38% |
| 2016-06-16 | 0 | 10.54 | 10.54 | 10.56 | 10.44 | 10.58 | 46,000 | 482,820 | 10.496 | 6.976 | 6.976 | 6.990 | 6.910 | 7.003 | 69,497 | 6.9474 | 0.00% |
| 2016-06-15 | 0 | 10.54 | 10.54 | 10.60 | 10.52 | 10.58 | 45,000 | 475,720 | 10.572 | 6.976 | 6.976 | 7.016 | 6.963 | 7.003 | 67,986 | 6.9973 | -0.38% |
| 2016-06-14 | 0 | 10.58 | 10.56 | 10.58 | 10.50 | 10.60 | 42,000 | 441,620 | 10.515 | 7.003 | 6.990 | 7.003 | 6.950 | 7.016 | 63,454 | 6.9597 | 0.38% |
| 2016-06-13 | 0 | 10.54 | 10.54 | 10.58 | 10.52 | 10.56 | 27,000 | 284,480 | 10.536 | 6.976 | 6.976 | 7.003 | 6.963 | 6.990 | 40,792 | 6.9740 | -0.38% |
| 2016-06-10 | 0 | 10.58 | 10.58 | 10.70 | 10.58 | 10.58 | 3,000 | 31,740 | 10.580 | 7.003 | 7.003 | 7.082 | 7.003 | 7.003 | 4,532 | 7.0029 | -2.04% |
| 2016-06-08 | 0 | 10.80 | 10.60 | 10.80 | 10.52 | 10.80 | 206,000 | 2,199,840 | 10.679 | 7.149 | 7.016 | 7.149 | 6.963 | 7.149 | 311,225 | 7.0683 | 2.08% |
| 2016-06-07 | 0 | 10.58 | 10.52 | 10.58 | 10.50 | 10.64 | 43,000 | 455,420 | 10.591 | 7.003 | 6.963 | 7.003 | 6.950 | 7.043 | 64,964 | 7.0103 | -0.94% |
| 2016-06-06 | 0 | 10.68 | 10.62 | 10.68 | 10.52 | 10.68 | 7,000 | 74,440 | 10.634 | 7.069 | 7.029 | 7.069 | 6.963 | 7.069 | 10,576 | 7.0388 | 0.19% |
| 2016-06-03 | 0 | 10.66 | 10.60 | 10.66 | 10.50 | 10.72 | 68,109 | 722,568 | 10.609 | 7.056 | 7.016 | 7.056 | 6.950 | 7.096 | 102,899 | 7.0221 | -0.74% |
| 2016-06-02 | 0 | 10.74 | 10.54 | 10.74 | 10.52 | 10.74 | 28,000 | 299,640 | 10.701 | 7.109 | 6.976 | 7.109 | 6.963 | 7.109 | 42,302 | 7.0833 | -0.37% |
| 2016-06-01 | 0 | 10.78 | 10.46 | 10.78 | 10.32 | 10.78 | 238,000 | 2,497,580 | 10.494 | 7.135 | 6.923 | 7.135 | 6.831 | 7.135 | 359,571 | 6.9460 | 2.67% |
| 2016-05-31 | 0 | 10.50 | 10.44 | 11.36 | 10.46 | 10.50 | 38,000 | 398,180 | 10.478 | 6.950 | 6.910 | 7.519 | 6.923 | 6.950 | 57,410 | 6.9357 | 0.57% |
| 2016-05-30 | 0 | 10.44 | 10.44 | 10.54 | 10.42 | 10.42 | 4,498 | 46,839 | 10.413 | 6.910 | 6.910 | 6.976 | 6.897 | 6.897 | 6,796 | 6.8926 | 0.19% |
| 2016-05-27 | 0 | 10.42 | 10.42 | 11.20 | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 6.897 | 6.897 | 7.413 | 6.884 | 6.884 | 3,022 | 6.8838 | 0.39% |
| 2016-05-26 | 0 | 10.38 | 10.38 | 10.50 | 10.36 | 10.40 | 20,000 | 207,440 | 10.372 | 6.871 | 6.871 | 6.950 | 6.857 | 6.884 | 30,216 | 6.8652 | -0.95% |
| 2016-05-25 | 0 | 10.48 | 10.34 | 10.48 | 10.40 | 10.48 | 20,000 | 208,260 | 10.413 | 6.937 | 6.844 | 6.937 | 6.884 | 6.937 | 30,216 | 6.8924 | 0.96% |
| 2016-05-24 | 0 | 10.38 | 10.36 | 10.40 | 10.20 | 10.38 | 89,000 | 921,040 | 10.349 | 6.871 | 6.857 | 6.884 | 6.751 | 6.871 | 134,461 | 6.8499 | 0.48% |
| 2016-05-23 | 0 | 10.50 | 10.50 | 10.54 | 10.42 | 10.54 | 53,000 | 555,720 | 10.485 | 6.837 | 6.837 | 6.863 | 6.785 | 6.863 | 81,390 | 6.8279 | -0.19% |
| 2016-05-20 | 0 | 10.52 | 10.50 | 10.60 | 10.48 | 10.54 | 23,000 | 241,760 | 10.511 | 6.850 | 6.837 | 6.903 | 6.824 | 6.863 | 35,320 | 6.8448 | -0.57% |
| 2016-05-19 | 0 | 10.58 | 10.44 | 10.68 | 10.40 | 10.58 | 128,821 | 1,349,516 | 10.476 | 6.890 | 6.798 | 6.955 | 6.772 | 6.890 | 197,826 | 6.8217 | 2.12% |
| 2016-05-18 | 0 | 10.36 | 10.36 | 10.56 | 10.36 | 10.46 | 126,000 | 1,314,360 | 10.431 | 6.746 | 6.746 | 6.877 | 6.746 | 6.811 | 193,494 | 6.7928 | -0.96% |
| 2016-05-17 | 0 | 10.46 | 10.40 | 10.52 | 10.38 | 10.50 | 172,000 | 1,796,380 | 10.444 | 6.811 | 6.772 | 6.850 | 6.759 | 6.837 | 264,134 | 6.8010 | -0.19% |
| 2016-05-16 | 0 | 10.48 | 10.48 | 10.52 | 10.44 | 10.48 | 3,000 | 31,400 | 10.467 | 6.824 | 6.824 | 6.850 | 6.798 | 6.824 | 4,607 | 6.8157 | 0.19% |
| 2016-05-13 | 0 | 10.46 | 10.46 | 10.50 | 10.46 | 10.46 | 8,000 | 83,680 | 10.460 | 6.811 | 6.811 | 6.837 | 6.811 | 6.811 | 12,285 | 6.8114 | 0.00% |
| 2016-05-12 | 0 | 10.46 | 10.46 | 10.48 | 10.46 | 10.46 | 15,000 | 156,900 | 10.460 | 6.811 | 6.811 | 6.824 | 6.811 | 6.811 | 23,035 | 6.8114 | 0.00% |
| 2016-05-11 | 0 | 10.46 | 10.44 | 10.52 | 10.42 | 10.46 | 13,000 | 135,800 | 10.446 | 6.811 | 6.798 | 6.850 | 6.785 | 6.811 | 19,964 | 6.8024 | -0.38% |
| 2016-05-10 | 0 | 10.50 | 10.40 | 10.58 | 10.42 | 10.58 | 11,000 | 115,180 | 10.471 | 6.837 | 6.772 | 6.890 | 6.785 | 6.890 | 16,892 | 6.8185 | 0.00% |
| 2016-05-09 | 0 | 10.50 | 10.46 | 10.52 | 10.50 | 10.50 | 12,000 | 126,000 | 10.500 | 6.837 | 6.811 | 6.850 | 6.837 | 6.837 | 18,428 | 6.8374 | 0.19% |
| 2016-05-06 | 0 | 10.48 | 10.46 | 10.58 | 10.46 | 10.60 | 46,000 | 484,020 | 10.522 | 6.824 | 6.811 | 6.890 | 6.811 | 6.903 | 70,641 | 6.8519 | -0.19% |
| 2016-05-05 | 0 | 10.50 | 10.50 | 10.60 | 10.46 | 10.48 | 3,102 | 32,486 | 10.473 | 6.837 | 6.837 | 6.903 | 6.811 | 6.824 | 4,764 | 6.8196 | 0.38% |
| 2016-05-04 | 0 | 10.46 | 10.46 | 10.58 | 10.46 | 10.60 | 46,000 | 483,840 | 10.518 | 6.811 | 6.811 | 6.890 | 6.811 | 6.903 | 70,641 | 6.8493 | -0.95% |
| 2016-05-03 | 0 | 10.56 | 10.46 | 10.56 | 10.48 | 10.56 | 34,000 | 357,100 | 10.503 | 6.877 | 6.811 | 6.877 | 6.824 | 6.877 | 52,213 | 6.8394 | 0.38% |
| 2016-04-29 | 0 | 10.52 | 10.42 | 10.54 | 10.42 | 10.52 | 41,000 | 429,720 | 10.481 | 6.850 | 6.785 | 6.863 | 6.785 | 6.850 | 62,962 | 6.8250 | 0.38% |
| 2016-04-28 | 0 | 10.48 | 10.46 | 10.60 | 10.32 | 10.60 | 38,000 | 398,260 | 10.481 | 6.824 | 6.811 | 6.903 | 6.720 | 6.903 | 58,355 | 6.8248 | 0.19% |
| 2016-04-27 | 0 | 10.46 | 10.46 | 10.52 | 10.46 | 10.50 | 10,000 | 104,760 | 10.476 | 6.811 | 6.811 | 6.850 | 6.811 | 6.837 | 15,357 | 6.8218 | -0.57% |
| 2016-04-26 | 0 | 10.52 | 10.52 | 10.68 | - | - | 0 | 0 | - | 6.850 | 6.850 | 6.955 | - | - | 0 | - | 0.19% |
| 2016-04-25 | 0 | 10.50 | 10.50 | 10.54 | 10.36 | 10.62 | 57,000 | 601,980 | 10.561 | 6.837 | 6.837 | 6.863 | 6.746 | 6.916 | 87,533 | 6.8772 | -0.94% |
| 2016-04-22 | 0 | 10.60 | 10.60 | 10.68 | 10.50 | 10.66 | 5,000 | 53,080 | 10.616 | 6.903 | 6.903 | 6.955 | 6.837 | 6.942 | 7,678 | 6.9130 | -0.56% |
| 2016-04-21 | 0 | 10.66 | 10.66 | 10.80 | 10.66 | 10.80 | 55,000 | 590,040 | 10.728 | 6.942 | 6.942 | 7.033 | 6.942 | 7.033 | 84,461 | 6.9859 | 0.19% |
| 2016-04-20 | 0 | 10.64 | 10.66 | 10.68 | 10.52 | 10.72 | 19,000 | 201,600 | 10.611 | 6.929 | 6.942 | 6.955 | 6.850 | 6.981 | 29,178 | 6.9094 | -0.37% |
| 2016-04-19 | 0 | 10.68 | 10.64 | 10.70 | 10.66 | 10.70 | 31,000 | 331,560 | 10.695 | 6.955 | 6.929 | 6.968 | 6.942 | 6.968 | 47,606 | 6.9647 | 0.19% |
| 2016-04-18 | 0 | 10.66 | 10.66 | 10.68 | 10.08 | 10.70 | 114,000 | 1,213,120 | 10.641 | 6.942 | 6.942 | 6.955 | 6.564 | 6.968 | 175,066 | 6.9295 | 0.76% |
| 2016-04-15 | 0 | 10.58 | 10.52 | 10.58 | 10.44 | 10.60 | 730,850 | 7,687,700 | 10.519 | 6.890 | 6.850 | 6.890 | 6.798 | 6.903 | 1,122,340 | 6.8497 | 0.19% |
| 2016-04-14 | 0 | 10.56 | 10.50 | 10.56 | 10.50 | 10.58 | 591,000 | 6,210,340 | 10.508 | 6.877 | 6.837 | 6.877 | 6.837 | 6.890 | 907,577 | 6.8428 | 0.57% |
| 2016-04-13 | 0 | 10.50 | 10.50 | 10.54 | 10.50 | 10.60 | 766,000 | 8,047,600 | 10.506 | 6.837 | 6.837 | 6.863 | 6.837 | 6.903 | 1,176,318 | 6.8413 | 0.00% |
| 2016-04-12 | 0 | 10.50 | 10.50 | 10.52 | 10.50 | 10.54 | 691,950 | 7,269,320 | 10.506 | 6.837 | 6.837 | 6.850 | 6.837 | 6.863 | 1,062,602 | 6.8411 | 0.57% |
| 2016-04-11 | 0 | 10.44 | 10.40 | 10.46 | 10.38 | 10.44 | 431,000 | 4,488,680 | 10.415 | 6.798 | 6.772 | 6.811 | 6.759 | 6.798 | 661,871 | 6.7818 | 0.19% |
| 2016-04-08 | 0 | 10.42 | 10.34 | 10.44 | 10.38 | 10.42 | 78,000 | 810,860 | 10.396 | 6.785 | 6.733 | 6.798 | 6.759 | 6.785 | 119,782 | 6.7695 | 0.39% |
| 2016-04-07 | 0 | 10.38 | 10.30 | 10.42 | 10.22 | 10.38 | 265,500 | 2,725,720 | 10.266 | 6.759 | 6.707 | 6.785 | 6.655 | 6.759 | 407,719 | 6.6853 | 0.97% |
| 2016-04-06 | 0 | 10.28 | 10.22 | 10.28 | 10.20 | 10.28 | 403,104 | 4,119,742 | 10.220 | 6.694 | 6.655 | 6.694 | 6.642 | 6.694 | 619,032 | 6.6551 | 0.98% |
| 2016-04-05 | 0 | 10.18 | 10.18 | 10.20 | 10.14 | 10.20 | 61,000 | 621,000 | 10.180 | 6.629 | 6.629 | 6.642 | 6.603 | 6.642 | 93,675 | 6.6293 | 0.59% |
| 2016-04-01 | 0 | 10.12 | 10.12 | 10.24 | 10.12 | 10.24 | 227,000 | 2,312,300 | 10.186 | 6.590 | 6.590 | 6.668 | 6.590 | 6.668 | 348,596 | 6.6332 | -1.75% |
| 2016-03-31 | 0 | 10.30 | 10.30 | 10.34 | 10.28 | 10.34 | 55,000 | 566,600 | 10.302 | 6.707 | 6.707 | 6.733 | 6.694 | 6.733 | 84,461 | 6.7084 | 0.19% |
| 2016-03-30 | 0 | 10.28 | 10.28 | 10.34 | 10.14 | 10.36 | 159,000 | 1,633,920 | 10.276 | 6.694 | 6.694 | 6.733 | 6.603 | 6.746 | 244,171 | 6.6917 | 0.19% |
| 2016-03-29 | 0 | 10.26 | 10.20 | 10.26 | 10.08 | 10.30 | 225,000 | 2,286,560 | 10.162 | 6.681 | 6.642 | 6.681 | 6.564 | 6.707 | 345,524 | 6.6177 | 0.98% |
| 2016-03-24 | 0 | 10.16 | 10.16 | 10.36 | 10.14 | 10.34 | 177,000 | 1,812,380 | 10.239 | 6.616 | 6.616 | 6.746 | 6.603 | 6.733 | 271,812 | 6.6678 | -0.20% |
| 2016-03-23 | 0 | 10.18 | 10.18 | 10.36 | 9.960 | 10.38 | 26,000 | 269,260 | 10.356 | 6.629 | 6.629 | 6.746 | 6.486 | 6.759 | 39,927 | 6.7438 | 0.59% |
| 2016-03-22 | 0 | 10.12 | 10.12 | 10.30 | 10.10 | 10.38 | 90,000 | 917,620 | 10.196 | 6.590 | 6.590 | 6.707 | 6.577 | 6.759 | 138,210 | 6.6393 | 0.20% |
| 2016-03-21 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.20 | 36,000 | 364,040 | 10.112 | 6.577 | 6.577 | 6.642 | 6.577 | 6.642 | 55,284 | 6.5849 | -0.20% |
| 2016-03-18 | 0 | 10.12 | 10.12 | 10.26 | 10.08 | 10.18 | 16,000 | 161,800 | 10.113 | 6.590 | 6.590 | 6.681 | 6.564 | 6.629 | 24,571 | 6.5851 | 0.20% |
| 2016-03-17 | 0 | 10.10 | 10.10 | 10.20 | 10.08 | 10.16 | 34,000 | 345,200 | 10.153 | 6.577 | 6.577 | 6.642 | 6.564 | 6.616 | 52,213 | 6.6114 | 0.60% |
| 2016-03-16 | 0 | 10.04 | 10.04 | 10.20 | 10.04 | 10.10 | 13,000 | 130,660 | 10.051 | 6.538 | 6.538 | 6.642 | 6.538 | 6.577 | 19,964 | 6.5449 | -0.59% |
| 2016-03-15 | 0 | 10.10 | 10.10 | 10.22 | 10.08 | 10.32 | 72,000 | 728,520 | 10.118 | 6.577 | 6.577 | 6.655 | 6.564 | 6.720 | 110,568 | 6.5889 | -0.20% |
| 2016-03-14 | 0 | 10.12 | 10.08 | 10.20 | 10.00 | 10.28 | 33,000 | 334,960 | 10.150 | 6.590 | 6.564 | 6.642 | 6.512 | 6.694 | 50,677 | 6.6097 | 1.20% |
| 2016-03-11 | 0 | 10.00 | 10.00 | 10.04 | 9.560 | 10.00 | 110,000 | 1,097,520 | 9.9775 | 6.512 | 6.512 | 6.538 | 6.225 | 6.512 | 168,923 | 6.4972 | 0.00% |
| 2016-03-10 | 0 | 10.00 | 9.980 | 10.06 | 9.950 | 10.00 | 15,000 | 149,630 | 9.9753 | 6.512 | 6.499 | 6.551 | 6.479 | 6.512 | 23,035 | 6.4958 | 0.50% |
| 2016-03-09 | 0 | 9.950 | 9.890 | 10.02 | 9.900 | 9.950 | 40,000 | 397,160 | 9.9290 | 6.479 | 6.440 | 6.525 | 6.447 | 6.479 | 61,427 | 6.4656 | 0.00% |
| 2016-03-08 | 0 | 9.950 | 9.880 | 9.990 | 9.590 | 9.950 | 43,000 | 424,530 | 9.8728 | 6.479 | 6.434 | 6.505 | 6.245 | 6.479 | 66,034 | 6.4290 | 0.51% |
| 2016-03-07 | 0 | 9.900 | 9.900 | 9.990 | 9.810 | 9.980 | 44,000 | 435,510 | 9.8980 | 6.447 | 6.447 | 6.505 | 6.388 | 6.499 | 67,569 | 6.4454 | -0.10% |
| 2016-03-04 | 0 | 9.910 | 9.910 | 9.930 | 9.890 | 9.960 | 33,000 | 327,470 | 9.9233 | 6.453 | 6.453 | 6.466 | 6.440 | 6.486 | 50,677 | 6.4619 | 0.20% |
| 2016-03-03 | 0 | 9.890 | 9.760 | 9.890 | 9.740 | 9.890 | 38,978 | 382,156 | 9.8044 | 6.440 | 6.356 | 6.440 | 6.343 | 6.440 | 59,857 | 6.3845 | 1.54% |
| 2016-03-02 | 0 | 9.740 | 9.730 | 9.800 | 9.610 | 9.800 | 137,000 | 1,326,400 | 9.6818 | 6.343 | 6.336 | 6.382 | 6.258 | 6.382 | 210,386 | 6.3046 | 1.46% |
| 2016-03-01 | 0 | 9.600 | 9.510 | 9.600 | 9.500 | 9.600 | 26,000 | 248,040 | 9.5400 | 6.251 | 6.193 | 6.251 | 6.186 | 6.251 | 39,927 | 6.2123 | 1.05% |
| 2016-02-29 | 0 | 9.500 | 9.500 | 9.520 | 9.490 | 9.520 | 18,000 | 170,920 | 9.4956 | 6.186 | 6.186 | 6.199 | 6.180 | 6.199 | 27,642 | 6.1834 | -0.52% |
| 2016-02-26 | 0 | 9.550 | 9.550 | 9.590 | 9.490 | 9.550 | 38,000 | 362,110 | 9.5292 | 6.219 | 6.219 | 6.245 | 6.180 | 6.219 | 58,355 | 6.2053 | 0.74% |
| 2016-02-25 | 0 | 9.480 | 9.410 | 9.450 | 9.410 | 9.510 | 40,000 | 379,810 | 9.4953 | 6.173 | 6.128 | 6.154 | 6.128 | 6.193 | 61,427 | 6.1832 | -0.63% |
| 2016-02-24 | 0 | 9.540 | 9.540 | 9.590 | 9.300 | 9.570 | 131,000 | 1,248,190 | 9.5282 | 6.212 | 6.212 | 6.245 | 6.056 | 6.232 | 201,172 | 6.2046 | 0.42% |
| 2016-02-23 | 0 | 9.500 | 9.500 | 9.550 | 9.480 | 9.520 | 112,000 | 1,064,060 | 9.5005 | 6.186 | 6.186 | 6.219 | 6.173 | 6.199 | 171,994 | 6.1866 | 2.04% |
| 2016-02-22 | 0 | 9.310 | 9.310 | 9.340 | 9.310 | 9.340 | 71,000 | 662,770 | 9.3348 | 6.063 | 6.063 | 6.082 | 6.063 | 6.082 | 109,032 | 6.0787 | -0.32% |
| 2016-02-19 | 0 | 9.340 | 9.340 | 9.350 | 9.310 | 9.420 | 28,000 | 262,770 | 9.3846 | 6.082 | 6.082 | 6.089 | 6.063 | 6.134 | 42,999 | 6.1111 | 0.00% |
| 2016-02-18 | 0 | 9.340 | 9.340 | 9.500 | 9.300 | 9.340 | 18,000 | 167,510 | 9.3061 | 6.082 | 6.082 | 6.186 | 6.056 | 6.082 | 27,642 | 6.0600 | 0.43% |
| 2016-02-17 | 0 | 9.300 | 9.300 | 9.330 | 9.300 | 9.360 | 23,000 | 215,100 | 9.3522 | 6.056 | 6.056 | 6.076 | 6.056 | 6.095 | 35,320 | 6.0900 | -0.43% |
| 2016-02-16 | 0 | 9.340 | 9.310 | 9.360 | 9.300 | 9.380 | 98,000 | 913,520 | 9.3216 | 6.082 | 6.063 | 6.095 | 6.056 | 6.108 | 150,495 | 6.0701 | 0.97% |
| 2016-02-15 | 0 | 9.250 | 9.240 | 9.310 | 9.090 | 9.350 | 61,000 | 564,890 | 9.2605 | 6.023 | 6.017 | 6.063 | 5.919 | 6.089 | 93,675 | 6.0303 | -0.54% |
| 2016-02-12 | 0 | 9.300 | 9.270 | 9.360 | 9.160 | 9.350 | 63,000 | 586,720 | 9.3130 | 6.056 | 6.036 | 6.095 | 5.965 | 6.089 | 96,747 | 6.0645 | 0.98% |
| 2016-02-11 | 0 | 9.210 | 9.210 | 9.220 | 9.150 | 9.700 | 80,000 | 751,640 | 9.3955 | 5.997 | 5.997 | 6.004 | 5.958 | 6.316 | 122,853 | 6.1182 | -5.05% |
| 2016-02-05 | 0 | 9.700 | 9.700 | 9.780 | 9.570 | 9.750 | 33,264 | 322,307 | 9.6894 | 6.316 | 6.316 | 6.369 | 6.232 | 6.349 | 51,082 | 6.3096 | 1.46% |
| 2016-02-04 | 0 | 9.560 | 9.560 | 9.690 | 9.500 | 9.700 | 52,000 | 498,290 | 9.5825 | 6.225 | 6.225 | 6.310 | 6.186 | 6.316 | 79,855 | 6.2400 | 0.53% |
| 2016-02-03 | 0 | 9.510 | 9.510 | 9.550 | 9.400 | 9.610 | 63,122 | 602,581 | 9.5463 | 6.193 | 6.193 | 6.219 | 6.121 | 6.258 | 96,934 | 6.2164 | -1.14% |
| 2016-02-02 | 0 | 9.620 | 9.610 | 9.740 | 9.600 | 9.620 | 42,000 | 403,580 | 9.6090 | 6.264 | 6.258 | 6.343 | 6.251 | 6.264 | 64,498 | 6.2573 | 0.10% |
| 2016-02-01 | 0 | 9.610 | 9.610 | 9.710 | 9.500 | 9.680 | 49,036 | 470,583 | 9.5967 | 6.258 | 6.258 | 6.323 | 6.186 | 6.303 | 75,303 | 6.2492 | 1.05% |
| 2016-01-29 | 0 | 9.510 | 9.510 | 9.600 | 9.510 | 9.600 | 42,000 | 401,600 | 9.5619 | 6.193 | 6.193 | 6.251 | 6.193 | 6.251 | 64,498 | 6.2266 | 0.85% |
| 2016-01-28 | 0 | 9.430 | 9.430 | 9.550 | 9.370 | 9.510 | 147,000 | 1,393,480 | 9.4795 | 6.141 | 6.141 | 6.219 | 6.102 | 6.193 | 225,743 | 6.1729 | 0.21% |
| 2016-01-27 | 0 | 9.410 | 9.410 | 9.420 | 9.350 | 9.510 | 83,000 | 782,360 | 9.4260 | 6.128 | 6.128 | 6.134 | 6.089 | 6.193 | 127,460 | 6.1381 | -0.42% |
| 2016-01-26 | 0 | 9.450 | 9.420 | 9.450 | 9.380 | 9.460 | 134,000 | 1,263,630 | 9.4301 | 6.154 | 6.134 | 6.154 | 6.108 | 6.160 | 205,779 | 6.1407 | 0.96% |
| 2016-01-25 | 0 | 9.360 | 9.350 | 9.360 | 9.350 | 9.360 | 32,000 | 299,480 | 9.3588 | 6.095 | 6.089 | 6.095 | 6.089 | 6.095 | 49,141 | 6.0943 | 0.32% |
| 2016-01-22 | 0 | 9.330 | 9.300 | 9.350 | 9.160 | 9.370 | 401,000 | 3,751,315 | 9.3549 | 6.076 | 6.056 | 6.089 | 5.965 | 6.102 | 615,801 | 6.0918 | 0.11% |
| 2016-01-21 | 0 | 9.320 | 9.320 | 9.330 | 9.320 | 9.450 | 297,000 | 2,786,290 | 9.3814 | 6.069 | 6.069 | 6.076 | 6.069 | 6.154 | 456,092 | 6.1091 | -1.06% |
| 2016-01-20 | 0 | 9.420 | 9.420 | 9.450 | 9.410 | 9.440 | 62,000 | 584,200 | 9.4226 | 6.134 | 6.134 | 6.154 | 6.128 | 6.147 | 95,211 | 6.1358 | -0.21% |
| 2016-01-19 | 0 | 9.440 | 9.440 | 9.560 | 9.250 | 9.580 | 101,000 | 956,330 | 9.4686 | 6.147 | 6.147 | 6.225 | 6.023 | 6.238 | 155,102 | 6.1658 | -1.77% |
| 2016-01-18 | 0 | 9.610 | 9.610 | 9.960 | 9.590 | 9.620 | 69,000 | 662,800 | 9.6058 | 6.258 | 6.258 | 6.486 | 6.245 | 6.264 | 105,961 | 6.2551 | 0.31% |
| 2016-01-15 | 0 | 9.580 | 9.580 | 9.780 | 9.570 | 9.780 | 49,000 | 473,430 | 9.6618 | 6.238 | 6.238 | 6.369 | 6.232 | 6.369 | 75,248 | 6.2916 | -1.03% |
| 2016-01-14 | 0 | 9.680 | 9.670 | 9.780 | 9.600 | 9.800 | 107,000 | 1,038,860 | 9.7090 | 6.303 | 6.297 | 6.369 | 6.251 | 6.382 | 164,316 | 6.3223 | -1.53% |
| 2016-01-13 | 0 | 9.830 | 9.820 | 10.00 | 9.800 | 9.860 | 88,000 | 866,000 | 9.8409 | 6.401 | 6.395 | 6.512 | 6.382 | 6.421 | 135,138 | 6.4082 | -0.10% |
| 2016-01-12 | 0 | 9.840 | 9.840 | 9.900 | 9.770 | 9.880 | 66,000 | 648,020 | 9.8185 | 6.408 | 6.408 | 6.447 | 6.362 | 6.434 | 101,354 | 6.3936 | -1.20% |
| 2016-01-11 | 0 | 9.960 | 9.930 | 10.08 | 9.930 | 10.10 | 163,000 | 1,628,710 | 9.9921 | 6.486 | 6.466 | 6.564 | 6.466 | 6.577 | 250,313 | 6.5067 | -1.39% |
| 2016-01-08 | 0 | 10.10 | 10.10 | 10.16 | 9.950 | 10.14 | 8,000 | 80,500 | 10.063 | 6.577 | 6.577 | 6.616 | 6.479 | 6.603 | 12,285 | 6.5525 | 0.60% |
| 2016-01-07 | 0 | 10.04 | 10.02 | 10.18 | 10.02 | 10.10 | 24,000 | 241,380 | 10.058 | 6.538 | 6.525 | 6.629 | 6.525 | 6.577 | 36,856 | 6.5493 | -1.76% |
| 2016-01-06 | 0 | 10.22 | 10.20 | 10.22 | 10.20 | 10.22 | 4,153 | 42,423 | 10.215 | 6.655 | 6.642 | 6.655 | 6.642 | 6.655 | 6,378 | 6.6519 | 0.00% |
| 2016-01-05 | 0 | 10.22 | 10.14 | 10.22 | 10.06 | 10.22 | 52,000 | 528,180 | 10.157 | 6.655 | 6.603 | 6.655 | 6.551 | 6.655 | 79,855 | 6.6143 | 0.00% |
| 2016-01-04 | 0 | 10.22 | 10.22 | 10.24 | 10.20 | 10.32 | 145,000 | 1,489,740 | 10.274 | 6.655 | 6.655 | 6.668 | 6.642 | 6.720 | 222,671 | 6.6903 | -1.35% |
| 2015-12-31 | 0 | 10.36 | 10.30 | 10.36 | 10.26 | 10.36 | 5,000 | 51,520 | 10.304 | 6.746 | 6.707 | 6.746 | 6.681 | 6.746 | 7,678 | 6.7098 | 0.58% |
| 2015-12-30 | 0 | 10.30 | 10.30 | 10.36 | 10.16 | 10.28 | 18,000 | 183,880 | 10.216 | 6.707 | 6.707 | 6.746 | 6.616 | 6.694 | 27,642 | 6.6522 | 1.78% |
| 2015-12-29 | 0 | 10.12 | 10.12 | 10.16 | 10.10 | 10.26 | 267,000 | 2,717,260 | 10.177 | 6.590 | 6.590 | 6.616 | 6.577 | 6.681 | 410,022 | 6.6271 | -0.59% |
| 2015-12-28 | 0 | 10.18 | 10.16 | 10.24 | 10.16 | 10.32 | 24,000 | 246,360 | 10.265 | 6.629 | 6.616 | 6.668 | 6.616 | 6.720 | 36,856 | 6.6844 | -1.36% |
| 2015-12-24 | 0 | 10.32 | 10.32 | 10.34 | 10.32 | 10.50 | 16,000 | 166,260 | 10.391 | 6.720 | 6.720 | 6.733 | 6.720 | 6.837 | 24,571 | 6.7666 | -0.77% |
| 2015-12-23 | 0 | 10.40 | 10.32 | 10.40 | 10.30 | 10.44 | 27,000 | 280,080 | 10.373 | 6.772 | 6.720 | 6.772 | 6.707 | 6.798 | 41,463 | 6.7550 | 0.78% |
| 2015-12-22 | 0 | 10.32 | 10.32 | 10.38 | 10.24 | 10.40 | 132,000 | 1,359,680 | 10.301 | 6.720 | 6.720 | 6.759 | 6.668 | 6.772 | 202,708 | 6.7076 | 0.39% |
| 2015-12-21 | 0 | 10.28 | 10.18 | 10.30 | 10.10 | 10.30 | 112,000 | 1,140,660 | 10.184 | 6.694 | 6.629 | 6.707 | 6.577 | 6.707 | 171,994 | 6.6320 | -0.19% |
| 2015-12-18 | 0 | 10.30 | 10.20 | 10.36 | 10.02 | 10.40 | 866,000 | 8,914,600 | 10.294 | 6.707 | 6.642 | 6.746 | 6.525 | 6.772 | 1,329,885 | 6.7033 | 2.18% |
| 2015-12-17 | 0 | 10.08 | 10.08 | 10.16 | 10.02 | 10.16 | 23,000 | 232,320 | 10.101 | 6.564 | 6.564 | 6.616 | 6.525 | 6.616 | 35,320 | 6.5775 | 0.40% |
| 2015-12-16 | 0 | 10.10 | 10.10 | 10.14 | 10.00 | 10.16 | 41,000 | 414,260 | 10.104 | 6.538 | 6.538 | 6.564 | 6.473 | 6.577 | 63,338 | 6.5404 | -0.20% |
| 2015-12-15 | 0 | 10.12 | 10.12 | 10.16 | 10.08 | 10.30 | 83,600 | 850,596 | 10.175 | 6.551 | 6.551 | 6.577 | 6.525 | 6.667 | 129,149 | 6.5862 | -0.59% |
| 2015-12-14 | 0 | 10.18 | 10.08 | 10.18 | 10.08 | 10.20 | 74,638 | 756,327 | 10.133 | 6.590 | 6.525 | 6.590 | 6.525 | 6.603 | 115,304 | 6.5594 | 0.39% |
| 2015-12-11 | 0 | 10.14 | 10.14 | 10.20 | 10.12 | 10.20 | 172,000 | 1,753,060 | 10.192 | 6.564 | 6.564 | 6.603 | 6.551 | 6.603 | 265,713 | 6.5976 | -0.39% |
| 2015-12-10 | 0 | 10.18 | 10.18 | 10.26 | 10.06 | 10.20 | 68,000 | 689,040 | 10.133 | 6.590 | 6.590 | 6.641 | 6.512 | 6.603 | 105,049 | 6.5592 | 0.79% |
| 2015-12-09 | 0 | 10.10 | 10.10 | 10.12 | 10.10 | 10.30 | 27,000 | 273,140 | 10.116 | 6.538 | 6.538 | 6.551 | 6.538 | 6.667 | 41,711 | 6.5484 | 0.00% |
| 2015-12-08 | 0 | 10.10 | 10.10 | 10.12 | 10.08 | 10.12 | 29,000 | 293,100 | 10.107 | 6.538 | 6.538 | 6.551 | 6.525 | 6.551 | 44,800 | 6.5424 | -0.20% |
| 2015-12-07 | 0 | 10.12 | 10.12 | 10.14 | 10.12 | 10.24 | 46,000 | 469,320 | 10.203 | 6.551 | 6.551 | 6.564 | 6.551 | 6.629 | 71,063 | 6.6043 | -0.78% |
| 2015-12-04 | 0 | 10.20 | 10.20 | 10.22 | 10.20 | 10.22 | 38,000 | 388,220 | 10.216 | 6.603 | 6.603 | 6.616 | 6.603 | 6.616 | 58,704 | 6.6132 | -0.39% |
| 2015-12-03 | 0 | 10.24 | 10.20 | 10.24 | 10.16 | 10.28 | 42,175 | 431,038 | 10.220 | 6.629 | 6.603 | 6.629 | 6.577 | 6.654 | 65,154 | 6.6157 | 0.20% |
| 2015-12-02 | 0 | 10.22 | 10.18 | 10.22 | 10.10 | 10.30 | 32,000 | 326,820 | 10.213 | 6.616 | 6.590 | 6.616 | 6.538 | 6.667 | 49,435 | 6.6111 | 0.00% |
| 2015-12-01 | 0 | 10.22 | 10.22 | 10.28 | 10.14 | 10.30 | 108,000 | 1,109,660 | 10.275 | 6.616 | 6.616 | 6.654 | 6.564 | 6.667 | 166,843 | 6.6509 | -0.39% |
| 2015-11-30 | 0 | 10.26 | 10.22 | 10.28 | 10.10 | 10.26 | 14,000 | 143,480 | 10.249 | 6.641 | 6.616 | 6.654 | 6.538 | 6.641 | 21,628 | 6.6341 | -0.19% |
| 2015-11-27 | 0 | 10.28 | 10.22 | 10.30 | 10.24 | 10.36 | 26,000 | 267,600 | 10.292 | 6.654 | 6.616 | 6.667 | 6.629 | 6.706 | 40,166 | 6.6624 | -0.39% |
| 2015-11-26 | 0 | 10.32 | 10.22 | 10.54 | 10.16 | 10.50 | 114,000 | 1,173,500 | 10.294 | 6.680 | 6.616 | 6.823 | 6.577 | 6.797 | 176,112 | 6.6634 | 1.57% |
| 2015-11-25 | 0 | 10.16 | 10.14 | 10.22 | 10.10 | 10.22 | 101,000 | 1,026,500 | 10.163 | 6.577 | 6.564 | 6.616 | 6.538 | 6.616 | 156,029 | 6.5789 | 0.20% |
| 2015-11-24 | 0 | 10.14 | 10.04 | 10.16 | 10.14 | 10.16 | 7,000 | 71,020 | 10.146 | 6.564 | 6.499 | 6.577 | 6.564 | 6.577 | 10,814 | 6.5675 | 1.00% |
| 2015-11-23 | 0 | 10.04 | 10.04 | 10.12 | 10.00 | 10.04 | 7,000 | 70,200 | 10.029 | 6.499 | 6.499 | 6.551 | 6.473 | 6.499 | 10,814 | 6.4917 | 0.00% |
| 2015-11-20 | 0 | 10.04 | 10.04 | 10.18 | 10.02 | 10.04 | 4,000 | 40,120 | 10.030 | 6.499 | 6.499 | 6.590 | 6.486 | 6.499 | 6,179 | 6.4926 | 0.00% |
| 2015-11-19 | 0 | 10.04 | 10.04 | 10.06 | 10.00 | 10.06 | 38,000 | 381,320 | 10.035 | 6.499 | 6.499 | 6.512 | 6.473 | 6.512 | 58,704 | 6.4956 | -0.99% |
| 2015-11-18 | 0 | 10.14 | 10.06 | 10.16 | 10.08 | 10.16 | 28,000 | 283,760 | 10.134 | 6.564 | 6.512 | 6.577 | 6.525 | 6.577 | 43,256 | 6.5601 | 0.60% |
| 2015-11-17 | 0 | 10.08 | 9.980 | 10.10 | 9.980 | 10.10 | 13,000 | 130,170 | 10.013 | 6.525 | 6.460 | 6.538 | 6.460 | 6.538 | 20,083 | 6.4816 | -0.20% |
| 2015-11-16 | 0 | 10.10 | 10.06 | 10.12 | 9.990 | 10.10 | 43,000 | 431,630 | 10.038 | 6.538 | 6.512 | 6.551 | 6.467 | 6.538 | 66,428 | 6.4977 | 0.00% |
| 2015-11-13 | 0 | 10.10 | 10.04 | 10.10 | 10.00 | 10.10 | 68,499 | 687,629 | 10.039 | 6.538 | 6.499 | 6.538 | 6.473 | 6.538 | 105,820 | 6.4981 | 0.00% |
| 2015-11-12 | 0 | 10.10 | 10.06 | 10.10 | 10.04 | 10.10 | 27,000 | 271,580 | 10.059 | 6.538 | 6.512 | 6.538 | 6.499 | 6.538 | 41,711 | 6.5110 | 0.60% |
| 2015-11-11 | 0 | 10.04 | 10.04 | 10.10 | 10.02 | 10.16 | 38,000 | 382,920 | 10.077 | 6.499 | 6.499 | 6.538 | 6.486 | 6.577 | 58,704 | 6.5229 | -0.99% |
| 2015-11-10 | 0 | 10.14 | 10.08 | 10.20 | 10.00 | 10.14 | 156,811 | 1,577,537 | 10.060 | 6.564 | 6.525 | 6.603 | 6.473 | 6.564 | 242,248 | 6.5121 | 0.80% |
| 2015-11-09 | 0 | 10.06 | 10.06 | 10.12 | 10.06 | 10.22 | 4,000 | 40,400 | 10.100 | 6.512 | 6.512 | 6.551 | 6.512 | 6.616 | 6,179 | 6.5379 | -1.76% |
| 2015-11-06 | 0 | 10.24 | 10.16 | 10.26 | 10.22 | 10.24 | 3,000 | 30,700 | 10.233 | 6.629 | 6.577 | 6.641 | 6.616 | 6.629 | 4,635 | 6.6242 | 0.39% |
| 2015-11-05 | 0 | 10.20 | 10.12 | 10.22 | 10.12 | 10.22 | 119,000 | 1,212,680 | 10.191 | 6.603 | 6.551 | 6.616 | 6.551 | 6.616 | 183,836 | 6.5965 | 0.39% |
| 2015-11-04 | 0 | 10.16 | 10.14 | 10.18 | 10.02 | 10.32 | 205,000 | 2,084,800 | 10.170 | 6.577 | 6.564 | 6.590 | 6.486 | 6.680 | 316,692 | 6.5830 | -0.39% |
| 2015-11-03 | 0 | 10.20 | 10.12 | 10.20 | 10.06 | 10.20 | 126,000 | 1,277,850 | 10.142 | 6.603 | 6.551 | 6.603 | 6.512 | 6.603 | 194,650 | 6.5649 | 0.00% |
| 2015-11-02 | 0 | 10.20 | 10.14 | 10.22 | 10.04 | 10.26 | 56,500 | 571,420 | 10.114 | 6.603 | 6.564 | 6.616 | 6.499 | 6.641 | 87,284 | 6.5467 | -0.78% |
| 2015-10-30 | 0 | 10.28 | 10.18 | 10.30 | 10.14 | 10.40 | 18,000 | 184,550 | 10.253 | 6.654 | 6.590 | 6.667 | 6.564 | 6.732 | 27,807 | 6.6368 | 0.98% |
| 2015-10-29 | 0 | 10.18 | 10.10 | 10.18 | 10.10 | 10.22 | 33,000 | 336,080 | 10.184 | 6.590 | 6.538 | 6.590 | 6.538 | 6.616 | 50,980 | 6.5924 | 0.00% |
| 2015-10-28 | 0 | 10.18 | 10.10 | 10.18 | 10.00 | 10.18 | 60,000 | 604,420 | 10.074 | 6.590 | 6.538 | 6.590 | 6.473 | 6.590 | 92,690 | 6.5208 | 0.00% |
| 2015-10-27 | 0 | 10.18 | 10.12 | 10.22 | 10.04 | 10.22 | 26,000 | 263,080 | 10.118 | 6.590 | 6.551 | 6.616 | 6.499 | 6.616 | 40,166 | 6.5498 | 0.39% |
| 2015-10-26 | 0 | 10.14 | 10.10 | 10.16 | 10.04 | 10.34 | 403,000 | 4,090,160 | 10.149 | 6.564 | 6.538 | 6.577 | 6.499 | 6.693 | 622,571 | 6.5698 | -0.59% |
| 2015-10-23 | 0 | 10.20 | 10.10 | 10.20 | 10.04 | 10.20 | 516,000 | 5,248,900 | 10.172 | 6.603 | 6.538 | 6.603 | 6.499 | 6.603 | 797,138 | 6.5847 | 0.39% |
| 2015-10-22 | 0 | 10.16 | 10.10 | 10.16 | 10.10 | 10.16 | 478,000 | 4,847,480 | 10.141 | 6.577 | 6.538 | 6.577 | 6.538 | 6.577 | 738,434 | 6.5645 | 0.59% |
| 2015-10-20 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.10 | 213,000 | 2,134,680 | 10.022 | 6.538 | 6.473 | 6.538 | 6.473 | 6.538 | 329,051 | 6.4874 | 0.00% |
| 2015-10-19 | 0 | 10.10 | 10.10 | 10.14 | 10.04 | 10.16 | 140,000 | 1,413,220 | 10.094 | 6.538 | 6.538 | 6.564 | 6.499 | 6.577 | 216,278 | 6.5343 | -0.98% |
| 2015-10-16 | 0 | 10.20 | 10.16 | 10.20 | 10.06 | 10.20 | 223,000 | 2,261,460 | 10.141 | 6.603 | 6.577 | 6.603 | 6.512 | 6.603 | 344,500 | 6.5645 | 0.99% |
| 2015-10-15 | 0 | 10.10 | 10.10 | 10.12 | 10.06 | 10.16 | 132,000 | 1,332,380 | 10.094 | 6.538 | 6.538 | 6.551 | 6.512 | 6.577 | 203,919 | 6.5339 | -0.59% |
| 2015-10-14 | 0 | 10.16 | 10.14 | 10.22 | 10.16 | 10.26 | 11,000 | 112,120 | 10.193 | 6.577 | 6.564 | 6.616 | 6.577 | 6.641 | 16,993 | 6.5979 | -0.78% |
| 2015-10-13 | 0 | 10.24 | 10.18 | 10.24 | 10.12 | 10.26 | 94,000 | 961,240 | 10.226 | 6.629 | 6.590 | 6.629 | 6.551 | 6.641 | 145,215 | 6.6194 | -0.19% |
| 2015-10-12 | 0 | 10.26 | 10.14 | 10.26 | 10.00 | 10.28 | 194,000 | 1,973,500 | 10.173 | 6.641 | 6.564 | 6.641 | 6.473 | 6.654 | 299,699 | 6.5849 | 0.00% |
| 2015-10-09 | 0 | 10.26 | 10.16 | 10.26 | 10.20 | 10.30 | 333,000 | 3,422,600 | 10.278 | 6.641 | 6.577 | 6.641 | 6.603 | 6.667 | 514,432 | 6.6532 | -0.39% |
| 2015-10-08 | 0 | 10.30 | 10.18 | 10.30 | 10.20 | 10.30 | 119,000 | 1,223,920 | 10.285 | 6.667 | 6.590 | 6.667 | 6.603 | 6.667 | 183,836 | 6.6577 | 0.59% |
| 2015-10-07 | 0 | 10.24 | 10.12 | 10.24 | 10.12 | 10.30 | 63,000 | 644,520 | 10.230 | 6.629 | 6.551 | 6.629 | 6.551 | 6.667 | 97,325 | 6.6223 | -0.19% |
| 2015-10-06 | 0 | 10.26 | 10.20 | 10.26 | 10.20 | 10.40 | 165,189 | 1,700,521 | 10.294 | 6.641 | 6.603 | 6.641 | 6.603 | 6.732 | 255,191 | 6.6637 | -0.39% |
| 2015-10-05 | 0 | 10.30 | 10.28 | 10.30 | 10.30 | 10.48 | 159,000 | 1,644,920 | 10.345 | 6.667 | 6.654 | 6.667 | 6.667 | 6.784 | 245,630 | 6.6967 | 0.00% |
| 2015-10-02 | 0 | 10.30 | 10.22 | 10.30 | 10.18 | 10.32 | 174,000 | 1,784,300 | 10.255 | 6.667 | 6.616 | 6.667 | 6.590 | 6.680 | 268,802 | 6.6380 | 0.00% |
| 2015-09-30 | 0 | 10.30 | 10.28 | 10.30 | 10.20 | 10.30 | 37,000 | 379,160 | 10.248 | 6.667 | 6.654 | 6.667 | 6.603 | 6.667 | 57,159 | 6.6334 | 0.00% |
| 2015-09-29 | 0 | 10.30 | 10.20 | 10.30 | 10.14 | 10.36 | 78,000 | 800,200 | 10.259 | 6.667 | 6.603 | 6.667 | 6.564 | 6.706 | 120,498 | 6.6408 | 1.58% |
| 2015-09-25 | 0 | 10.14 | 10.12 | 10.28 | 10.10 | 10.30 | 156,163 | 1,597,983 | 10.233 | 6.564 | 6.551 | 6.654 | 6.538 | 6.667 | 241,247 | 6.6238 | 0.40% |
| 2015-09-24 | 0 | 10.10 | 10.10 | 10.18 | 10.08 | 10.18 | 271,000 | 2,741,160 | 10.115 | 6.538 | 6.538 | 6.590 | 6.525 | 6.590 | 418,652 | 6.5476 | -0.39% |
| 2015-09-23 | 0 | 10.14 | 10.10 | 10.14 | 10.10 | 10.38 | 243,000 | 2,459,700 | 10.122 | 6.564 | 6.538 | 6.564 | 6.538 | 6.719 | 375,396 | 6.5523 | -0.39% |
| 2015-09-22 | 0 | 10.18 | 10.10 | 10.20 | 10.10 | 10.30 | 258,000 | 2,624,660 | 10.173 | 6.590 | 6.538 | 6.603 | 6.538 | 6.667 | 398,569 | 6.5852 | 0.39% |
| 2015-09-21 | 0 | 10.14 | 10.06 | 10.14 | 10.10 | 10.16 | 84,000 | 850,580 | 10.126 | 6.564 | 6.512 | 6.564 | 6.538 | 6.577 | 129,767 | 6.5547 | 0.20% |
| 2015-09-18 | 0 | 10.12 | 10.08 | 10.26 | 10.00 | 10.50 | 149,303 | 1,510,390 | 10.116 | 6.551 | 6.525 | 6.641 | 6.473 | 6.797 | 230,649 | 6.5484 | 1.20% |
| 2015-09-17 | 0 | 10.00 | 10.00 | 10.06 | 9.940 | 10.10 | 248,000 | 2,475,340 | 9.9812 | 6.473 | 6.473 | 6.512 | 6.434 | 6.538 | 383,121 | 6.4610 | 0.00% |
| 2015-09-16 | 0 | 10.00 | 9.930 | 10.00 | 9.920 | 10.00 | 73,000 | 729,020 | 9.9866 | 6.473 | 6.428 | 6.473 | 6.421 | 6.473 | 112,773 | 6.4645 | 0.00% |
| 2015-09-15 | 0 | 10.00 | 10.00 | 10.06 | 9.290 | 10.20 | 181,831 | 1,808,281 | 9.9448 | 6.473 | 6.473 | 6.512 | 6.014 | 6.603 | 280,900 | 6.4375 | -1.77% |
| 2015-09-14 | 0 | 10.18 | 10.00 | 10.18 | 9.920 | 10.20 | 162,000 | 1,627,120 | 10.044 | 6.590 | 6.473 | 6.590 | 6.421 | 6.603 | 250,264 | 6.5016 | 0.79% |
| 2015-09-11 | 0 | 10.10 | 10.06 | 10.10 | 9.850 | 10.12 | 276,819 | 2,746,518 | 9.9217 | 6.538 | 6.512 | 6.538 | 6.376 | 6.551 | 427,641 | 6.4225 | 1.51% |
| 2015-09-10 | 0 | 9.950 | 9.800 | 9.950 | 9.820 | 9.950 | 41,000 | 406,230 | 9.9080 | 6.441 | 6.344 | 6.441 | 6.357 | 6.441 | 63,338 | 6.4136 | -0.10% |
| 2015-09-09 | 0 | 10.02 | 9.930 | 10.02 | 9.910 | 10.04 | 399,000 | 3,989,680 | 9.9992 | 6.447 | 6.389 | 6.447 | 6.376 | 6.460 | 620,105 | 6.4339 | 0.20% |
| 2015-09-08 | 0 | 10.00 | 9.900 | 10.00 | 9.730 | 10.10 | 349,018 | 3,448,496 | 9.8806 | 6.434 | 6.370 | 6.434 | 6.261 | 6.499 | 542,425 | 6.3575 | 1.52% |
| 2015-09-07 | 0 | 9.850 | 9.810 | 9.850 | 9.660 | 9.850 | 42,000 | 411,890 | 9.8069 | 6.338 | 6.312 | 6.338 | 6.216 | 6.338 | 65,274 | 6.3102 | 0.51% |
| 2015-09-04 | 0 | 9.800 | 9.750 | 9.800 | 9.660 | 9.900 | 210,201 | 2,062,939 | 9.8141 | 6.306 | 6.274 | 6.306 | 6.216 | 6.370 | 326,683 | 6.3148 | 2.08% |
| 2015-09-02 | 0 | 9.600 | 9.550 | 9.650 | 9.200 | 9.600 | 264,000 | 2,522,250 | 9.5540 | 6.177 | 6.145 | 6.209 | 5.920 | 6.177 | 410,295 | 6.1474 | 0.31% |
| 2015-09-01 | 0 | 9.570 | 9.570 | 9.600 | 9.390 | 9.600 | 22,000 | 210,820 | 9.5827 | 6.158 | 6.158 | 6.177 | 6.042 | 6.177 | 34,191 | 6.1659 | 0.63% |
| 2015-08-31 | 0 | 9.510 | 9.700 | 9.730 | 9.190 | 9.950 | 82,000 | 804,640 | 9.8127 | 6.119 | 6.241 | 6.261 | 5.913 | 6.402 | 127,440 | 6.3139 | -4.71% |
| 2015-08-28 | 0 | 9.980 | 9.910 | 10.00 | 9.580 | 10.20 | 433,500 | 4,303,440 | 9.9272 | 6.422 | 6.376 | 6.434 | 6.164 | 6.563 | 673,723 | 6.3876 | 4.61% |
| 2015-08-27 | 0 | 9.540 | 9.530 | 9.650 | 9.340 | 9.790 | 222,000 | 2,110,820 | 9.5082 | 6.138 | 6.132 | 6.209 | 6.010 | 6.299 | 345,021 | 6.1180 | 2.03% |
| 2015-08-26 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.380 | 340,000 | 3,160,860 | 9.2966 | 6.016 | 5.984 | 6.016 | 5.952 | 6.035 | 528,410 | 5.9818 | 0.65% |
| 2015-08-25 | 0 | 9.290 | 9.260 | 9.290 | 9.170 | 9.340 | 70,000 | 648,590 | 9.2656 | 5.978 | 5.958 | 5.978 | 5.900 | 6.010 | 108,790 | 5.9618 | -0.11% |
| 2015-08-24 | 0 | 9.300 | 9.190 | 9.300 | 9.060 | 9.430 | 195,000 | 1,790,950 | 9.1844 | 5.984 | 5.913 | 5.984 | 5.830 | 6.068 | 303,059 | 5.9096 | -3.13% |
| 2015-08-21 | 0 | 9.600 | 9.530 | 9.620 | 9.530 | 9.700 | 199,000 | 1,907,830 | 9.5871 | 6.177 | 6.132 | 6.190 | 6.132 | 6.241 | 309,275 | 6.1687 | -1.03% |
| 2015-08-20 | 0 | 9.700 | 9.560 | 9.830 | 9.300 | 9.920 | 41,000 | 395,520 | 9.6468 | 6.241 | 6.151 | 6.325 | 5.984 | 6.383 | 63,720 | 6.2072 | -2.32% |
| 2015-08-19 | 0 | 9.930 | 9.900 | 9.930 | 9.880 | 9.950 | 58,000 | 574,880 | 9.9117 | 6.389 | 6.370 | 6.389 | 6.357 | 6.402 | 90,141 | 6.3776 | 0.00% |
| 2015-08-18 | 0 | 9.930 | 9.900 | 9.930 | 9.900 | 9.960 | 56,000 | 555,250 | 9.9152 | 6.389 | 6.370 | 6.389 | 6.370 | 6.409 | 87,032 | 6.3798 | 0.30% |
| 2015-08-17 | 0 | 9.900 | 9.900 | 9.930 | 9.880 | 9.900 | 78,000 | 772,080 | 9.8985 | 6.370 | 6.370 | 6.389 | 6.357 | 6.370 | 121,223 | 6.3691 | -0.40% |
| 2015-08-14 | 0 | 9.940 | 9.860 | 9.940 | 9.880 | 9.940 | 19,000 | 188,630 | 9.9279 | 6.396 | 6.344 | 6.396 | 6.357 | 6.396 | 29,529 | 6.3880 | 1.12% |
| 2015-08-13 | 0 | 9.830 | 9.830 | 9.840 | 9.830 | 9.910 | 75,000 | 740,360 | 9.8715 | 6.325 | 6.325 | 6.331 | 6.325 | 6.376 | 116,561 | 6.3517 | 0.51% |
| 2015-08-12 | 0 | 9.780 | 9.770 | 9.900 | 9.740 | 9.950 | 123,000 | 1,215,850 | 9.8850 | 6.293 | 6.286 | 6.370 | 6.267 | 6.402 | 191,160 | 6.3604 | -0.20% |
| 2015-08-11 | 0 | 9.800 | 9.800 | 9.840 | 9.740 | 9.890 | 11,615 | 113,983 | 9.8134 | 6.306 | 6.306 | 6.331 | 6.267 | 6.364 | 18,051 | 6.3144 | 0.00% |
| 2015-08-10 | 0 | 9.800 | 9.790 | 9.880 | 9.800 | 9.900 | 29,000 | 285,920 | 9.8593 | 6.306 | 6.299 | 6.357 | 6.306 | 6.370 | 45,070 | 6.3439 | -0.51% |
| 2015-08-07 | 0 | 9.850 | 9.810 | 9.850 | 9.810 | 9.890 | 12,000 | 118,380 | 9.8650 | 6.338 | 6.312 | 6.338 | 6.312 | 6.364 | 18,650 | 6.3475 | -0.30% |
| 2015-08-06 | 0 | 9.880 | 9.800 | 9.900 | 9.760 | 9.900 | 38,686 | 382,377 | 9.8841 | 6.357 | 6.306 | 6.370 | 6.280 | 6.370 | 60,124 | 6.3598 | 0.92% |
| 2015-08-05 | 0 | 9.790 | 9.790 | 9.800 | 9.650 | 9.840 | 59,201 | 578,407 | 9.7702 | 6.299 | 6.299 | 6.306 | 6.209 | 6.331 | 92,007 | 6.2865 | 0.00% |
| 2015-08-04 | 0 | 9.790 | 9.760 | 9.790 | 9.730 | 9.900 | 68,000 | 669,360 | 9.8435 | 6.299 | 6.280 | 6.299 | 6.261 | 6.370 | 105,682 | 6.3337 | -0.61% |
| 2015-08-03 | 0 | 9.850 | 9.740 | 9.850 | 9.650 | 9.950 | 128,000 | 1,260,615 | 9.8486 | 6.338 | 6.267 | 6.338 | 6.209 | 6.402 | 198,931 | 6.3370 | -0.51% |
| 2015-07-31 | 0 | 9.900 | 9.820 | 9.900 | 9.600 | 10.00 | 73,000 | 714,360 | 9.7858 | 6.370 | 6.319 | 6.370 | 6.177 | 6.434 | 113,453 | 6.2965 | -0.20% |
| 2015-07-30 | 0 | 9.920 | 9.830 | 9.940 | 9.840 | 9.960 | 70,666 | 698,006 | 9.8775 | 6.383 | 6.325 | 6.396 | 6.331 | 6.409 | 109,825 | 6.3556 | 0.81% |
| 2015-07-29 | 0 | 9.840 | 9.840 | 9.930 | 9.730 | 9.980 | 33,000 | 327,080 | 9.9115 | 6.331 | 6.331 | 6.389 | 6.261 | 6.422 | 51,287 | 6.3775 | -0.30% |
| 2015-07-28 | 0 | 9.870 | 9.800 | 9.900 | 9.600 | 9.900 | 111,000 | 1,088,270 | 9.8042 | 6.351 | 6.306 | 6.370 | 6.177 | 6.370 | 172,510 | 6.3084 | 2.17% |
| 2015-07-27 | 0 | 9.660 | 9.540 | 9.670 | 9.500 | 9.820 | 160,000 | 1,533,660 | 9.5854 | 6.216 | 6.138 | 6.222 | 6.113 | 6.319 | 248,664 | 6.1676 | -1.43% |
| 2015-07-24 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.980 | 43,000 | 422,140 | 9.8172 | 6.306 | 6.274 | 6.306 | 6.274 | 6.422 | 66,828 | 6.3168 | -1.41% |
| 2015-07-23 | 0 | 9.940 | 9.870 | 9.950 | 9.940 | 10.00 | 62,000 | 619,330 | 9.9892 | 6.396 | 6.351 | 6.402 | 6.396 | 6.434 | 96,357 | 6.4274 | -0.60% |
| 2015-07-22 | 0 | 10.00 | 9.980 | 10.00 | 9.900 | 10.00 | 126,000 | 1,256,400 | 9.9714 | 6.434 | 6.422 | 6.434 | 6.370 | 6.434 | 195,823 | 6.4160 | 1.01% |
| 2015-07-21 | 0 | 9.900 | 9.800 | 9.900 | 9.900 | 10.00 | 105,000 | 1,041,170 | 9.9159 | 6.370 | 6.306 | 6.370 | 6.370 | 6.434 | 163,185 | 6.3803 | -0.20% |
| 2015-07-20 | 0 | 9.920 | 9.900 | 9.920 | 9.900 | 10.00 | 84,000 | 835,860 | 9.9507 | 6.383 | 6.370 | 6.383 | 6.370 | 6.434 | 130,548 | 6.4027 | 0.30% |
| 2015-07-17 | 0 | 9.890 | 9.870 | 9.890 | 9.870 | 10.12 | 98,000 | 969,630 | 9.8942 | 6.364 | 6.351 | 6.364 | 6.351 | 6.512 | 152,306 | 6.3663 | 0.00% |
| 2015-07-16 | 0 | 9.890 | 9.870 | 9.890 | 9.840 | 10.00 | 175,000 | 1,732,310 | 9.8989 | 6.364 | 6.351 | 6.364 | 6.331 | 6.434 | 271,976 | 6.3694 | 0.71% |
| 2015-07-15 | 0 | 9.820 | 9.800 | 9.820 | 9.800 | 9.980 | 227,000 | 2,243,150 | 9.8817 | 6.319 | 6.306 | 6.319 | 6.306 | 6.422 | 352,791 | 6.3583 | 0.20% |
| 2015-07-14 | 0 | 9.800 | 9.710 | 9.800 | 9.700 | 9.900 | 216,000 | 2,117,710 | 9.8042 | 6.306 | 6.248 | 6.306 | 6.241 | 6.370 | 335,696 | 6.3084 | 0.00% |
| 2015-07-13 | 0 | 9.800 | 9.720 | 9.810 | 9.600 | 9.810 | 128,000 | 1,242,645 | 9.7082 | 6.306 | 6.254 | 6.312 | 6.177 | 6.312 | 198,931 | 6.2466 | 2.08% |
| 2015-07-10 | 0 | 9.600 | 9.600 | 9.680 | 9.530 | 9.730 | 95,000 | 913,260 | 9.6133 | 6.177 | 6.177 | 6.228 | 6.132 | 6.261 | 147,644 | 6.1856 | 3.56% |
| 2015-07-09 | 0 | 9.270 | 9.270 | 9.300 | 8.550 | 9.300 | 219,000 | 1,972,410 | 9.0064 | 5.965 | 5.965 | 5.984 | 5.501 | 5.984 | 340,358 | 5.7951 | 3.81% |
| 2015-07-08 | 0 | 8.930 | 8.950 | 9.060 | 8.800 | 9.500 | 793,500 | 7,272,905 | 9.1656 | 5.746 | 5.759 | 5.830 | 5.662 | 6.113 | 1,233,216 | 5.8975 | -4.08% |
| 2015-07-07 | 0 | 9.310 | 9.220 | 9.340 | 9.150 | 9.730 | 215,319 | 2,016,437 | 9.3649 | 5.990 | 5.933 | 6.010 | 5.887 | 6.261 | 334,637 | 6.0257 | 0.43% |
| 2015-07-06 | 0 | 9.270 | 9.270 | 9.300 | 9.230 | 9.580 | 524,000 | 4,899,650 | 9.3505 | 5.965 | 5.965 | 5.984 | 5.939 | 6.164 | 814,373 | 6.0165 | -3.74% |
| 2015-07-03 | 0 | 9.630 | 9.620 | 9.660 | 9.540 | 9.780 | 245,000 | 2,359,715 | 9.6315 | 6.196 | 6.190 | 6.216 | 6.138 | 6.293 | 380,766 | 6.1973 | -0.72% |
| 2015-07-02 | 0 | 9.700 | 9.690 | 9.980 | 9.700 | 10.10 | 61,000 | 608,960 | 9.9830 | 6.241 | 6.235 | 6.422 | 6.241 | 6.499 | 94,803 | 6.4234 | -3.39% |
| 2015-06-30 | 0 | 10.04 | 10.02 | 10.06 | 9.540 | 10.04 | 415,000 | 4,126,500 | 9.9434 | 6.460 | 6.447 | 6.473 | 6.138 | 6.460 | 644,971 | 6.3980 | 0.00% |
| 2015-06-29 | 0 | 10.04 | 10.04 | 10.06 | 10.00 | 10.40 | 324,000 | 3,261,040 | 10.065 | 6.460 | 6.460 | 6.473 | 6.434 | 6.692 | 503,544 | 6.4762 | 0.40% |
| 2015-06-26 | 0 | 10.00 | 9.970 | 10.00 | 9.920 | 10.10 | 126,000 | 1,259,650 | 9.9972 | 6.434 | 6.415 | 6.434 | 6.383 | 6.499 | 195,823 | 6.4326 | -1.19% |
| 2015-06-25 | 0 | 10.12 | 10.08 | 10.12 | 10.00 | 10.14 | 243,000 | 2,451,660 | 10.089 | 6.512 | 6.486 | 6.512 | 6.434 | 6.524 | 377,658 | 6.4918 | 1.40% |
| 2015-06-24 | 0 | 10.04 | 10.00 | 10.04 | 9.930 | 10.10 | 549,370 | 5,496,075 | 10.004 | 6.422 | 6.396 | 6.422 | 6.351 | 6.460 | 858,935 | 6.3987 | 0.90% |
| 2015-06-23 | 0 | 9.950 | 9.870 | 9.950 | 9.950 | 10.06 | 256,000 | 2,553,910 | 9.9762 | 6.364 | 6.313 | 6.364 | 6.364 | 6.434 | 400,254 | 6.3807 | 0.10% |
| 2015-06-22 | 0 | 9.940 | 9.940 | 9.980 | 9.720 | 9.990 | 324,000 | 3,218,480 | 9.9336 | 6.358 | 6.358 | 6.383 | 6.217 | 6.390 | 506,571 | 6.3535 | 1.33% |
| 2015-06-19 | 0 | 9.810 | 9.800 | 9.890 | 9.760 | 10.00 | 280,000 | 2,771,120 | 9.8969 | 6.274 | 6.268 | 6.326 | 6.242 | 6.396 | 437,777 | 6.3300 | -1.80% |
| 2015-06-18 | 0 | 9.990 | 9.920 | 9.990 | 9.900 | 10.00 | 196,454 | 1,953,684 | 9.9447 | 6.390 | 6.345 | 6.390 | 6.332 | 6.396 | 307,154 | 6.3606 | 0.20% |
| 2015-06-17 | 0 | 9.970 | 9.910 | 9.970 | 9.880 | 10.00 | 215,000 | 2,141,540 | 9.9607 | 6.377 | 6.338 | 6.377 | 6.319 | 6.396 | 336,151 | 6.3708 | 0.91% |
| 2015-06-16 | 0 | 9.880 | 9.750 | 9.790 | 9.790 | 10.02 | 186,000 | 1,843,090 | 9.9091 | 6.319 | 6.236 | 6.262 | 6.262 | 6.409 | 290,809 | 6.3378 | 1.44% |
| 2015-06-15 | 0 | 9.740 | 9.720 | 9.740 | 9.650 | 9.740 | 235,231 | 2,279,708 | 9.6914 | 6.230 | 6.217 | 6.230 | 6.172 | 6.230 | 367,781 | 6.1985 | 0.83% |
| 2015-06-12 | 0 | 9.660 | 9.650 | 9.720 | 9.600 | 9.670 | 198,717 | 1,913,300 | 9.6283 | 6.178 | 6.172 | 6.217 | 6.140 | 6.185 | 310,692 | 6.1582 | 0.10% |
| 2015-06-11 | 0 | 9.650 | 9.600 | 9.650 | 9.410 | 9.780 | 218,000 | 2,089,740 | 9.5860 | 6.172 | 6.140 | 6.172 | 6.019 | 6.255 | 340,841 | 6.1311 | 3.54% |
| 2015-06-10 | 0 | 9.320 | 9.320 | 9.380 | 9.320 | 9.570 | 263,000 | 2,496,590 | 9.4927 | 5.961 | 5.961 | 5.999 | 5.961 | 6.121 | 411,198 | 6.0715 | -0.85% |
| 2015-06-09 | 0 | 9.400 | 9.400 | 9.450 | 9.150 | 9.680 | 289,000 | 2,710,010 | 9.3772 | 6.012 | 6.012 | 6.044 | 5.852 | 6.191 | 451,849 | 5.9976 | -2.79% |
| 2015-06-08 | 0 | 9.670 | 9.650 | 9.700 | 9.600 | 9.670 | 207,000 | 1,993,670 | 9.6313 | 6.185 | 6.172 | 6.204 | 6.140 | 6.185 | 323,643 | 6.1601 | 0.42% |
| 2015-06-05 | 0 | 9.630 | 9.630 | 9.650 | 9.590 | 9.750 | 264,000 | 2,544,390 | 9.6378 | 6.159 | 6.159 | 6.172 | 6.134 | 6.236 | 412,762 | 6.1643 | 0.00% |
| 2015-06-04 | 0 | 9.630 | 9.620 | 9.630 | 9.450 | 9.660 | 364,000 | 3,496,790 | 9.6066 | 6.159 | 6.153 | 6.159 | 6.044 | 6.178 | 569,111 | 6.1443 | 1.58% |
| 2015-06-03 | 0 | 9.480 | 9.430 | 9.480 | 9.250 | 9.500 | 344,091 | 3,249,036 | 9.4424 | 6.063 | 6.031 | 6.063 | 5.916 | 6.076 | 537,983 | 6.0393 | 2.05% |
| 2015-06-02 | 0 | 9.290 | 9.500 | 9.600 | 9.200 | 9.500 | 236,500 | 2,193,010 | 9.2728 | 5.942 | 6.076 | 6.140 | 5.884 | 6.076 | 369,766 | 5.9308 | 0.87% |
| 2015-06-01 | 0 | 9.210 | 9.200 | 9.290 | 9.160 | 9.330 | 194,512 | 1,793,304 | 9.2195 | 5.891 | 5.884 | 5.942 | 5.859 | 5.967 | 304,118 | 5.8967 | 1.10% |
| 2015-05-29 | 0 | 9.110 | 9.060 | 9.150 | 9.100 | 9.380 | 147,000 | 1,347,490 | 9.1666 | 5.827 | 5.795 | 5.852 | 5.820 | 5.999 | 229,833 | 5.8629 | -1.83% |
| 2015-05-28 | 0 | 9.280 | 9.150 | 9.280 | 9.100 | 9.500 | 304,000 | 2,844,980 | 9.3585 | 5.935 | 5.852 | 5.935 | 5.820 | 6.076 | 475,301 | 5.9856 | -0.11% |
| 2015-05-27 | 0 | 9.440 | 9.350 | 9.450 | 9.300 | 9.500 | 308,000 | 2,897,270 | 9.4067 | 5.942 | 5.885 | 5.948 | 5.854 | 5.980 | 489,331 | 5.9209 | 0.43% |
| 2015-05-26 | 0 | 9.400 | 9.360 | 9.400 | 9.090 | 9.400 | 180,000 | 1,676,690 | 9.3149 | 5.917 | 5.891 | 5.917 | 5.722 | 5.917 | 285,972 | 5.8631 | 3.30% |
| 2015-05-22 | 0 | 9.100 | 9.100 | 9.220 | 8.810 | 9.150 | 31,000 | 280,170 | 9.0377 | 5.728 | 5.728 | 5.803 | 5.545 | 5.759 | 49,251 | 5.6886 | 0.00% |
| 2015-05-21 | 0 | 9.100 | 9.080 | 9.220 | 8.990 | 9.210 | 80,000 | 724,690 | 9.0586 | 5.728 | 5.715 | 5.803 | 5.659 | 5.797 | 127,099 | 5.7018 | 0.11% |
| 2015-05-20 | 0 | 9.090 | 9.030 | 9.100 | 9.010 | 9.200 | 161,000 | 1,469,020 | 9.1243 | 5.722 | 5.684 | 5.728 | 5.671 | 5.791 | 255,786 | 5.7432 | -1.09% |
| 2015-05-19 | 0 | 9.190 | 9.150 | 9.190 | 9.150 | 9.270 | 61,000 | 562,290 | 9.2179 | 5.784 | 5.759 | 5.784 | 5.759 | 5.835 | 96,913 | 5.8020 | -0.43% |
| 2015-05-18 | 0 | 9.230 | 9.230 | 9.240 | 9.180 | 9.260 | 152,000 | 1,402,350 | 9.2260 | 5.810 | 5.810 | 5.816 | 5.778 | 5.829 | 241,488 | 5.8071 | -0.22% |
| 2015-05-15 | 0 | 9.250 | 9.230 | 9.250 | 9.230 | 9.250 | 81,500 | 753,135 | 9.2409 | 5.822 | 5.810 | 5.822 | 5.810 | 5.822 | 129,482 | 5.8165 | 0.00% |
| 2015-05-14 | 0 | 9.250 | 9.200 | 9.270 | 9.200 | 9.320 | 56,000 | 516,970 | 9.2316 | 5.822 | 5.791 | 5.835 | 5.791 | 5.866 | 88,969 | 5.8107 | -0.22% |
| 2015-05-13 | 0 | 9.270 | 9.210 | 9.270 | 9.180 | 9.390 | 370,000 | 3,415,360 | 9.2307 | 5.835 | 5.797 | 5.835 | 5.778 | 5.910 | 587,832 | 5.8101 | -0.32% |
| 2015-05-12 | 0 | 9.300 | 9.250 | 9.300 | 9.210 | 9.390 | 160,000 | 1,485,100 | 9.2819 | 5.854 | 5.822 | 5.854 | 5.797 | 5.910 | 254,198 | 5.8423 | -0.43% |
| 2015-05-11 | 0 | 9.340 | 9.300 | 9.350 | 9.100 | 9.430 | 643,187 | 5,919,746 | 9.2038 | 5.879 | 5.854 | 5.885 | 5.728 | 5.936 | 1,021,854 | 5.7931 | 3.78% |
| 2015-05-08 | 0 | 9.000 | 8.970 | 9.000 | 8.900 | 9.100 | 411,000 | 3,691,700 | 8.9822 | 5.665 | 5.646 | 5.665 | 5.602 | 5.728 | 652,970 | 5.6537 | 1.12% |
| 2015-05-07 | 0 | 8.900 | 8.880 | 8.960 | 8.740 | 8.900 | 418,775 | 3,690,117 | 8.8117 | 5.602 | 5.589 | 5.640 | 5.501 | 5.602 | 665,323 | 5.5464 | 2.18% |
| 2015-05-06 | 0 | 8.710 | 8.700 | 8.730 | 8.680 | 8.730 | 145,000 | 1,262,850 | 8.7093 | 5.482 | 5.476 | 5.495 | 5.463 | 5.495 | 230,367 | 5.4819 | 0.35% |
| 2015-05-05 | 0 | 8.680 | 8.660 | 8.690 | 8.610 | 8.750 | 60,000 | 519,600 | 8.6600 | 5.463 | 5.451 | 5.470 | 5.419 | 5.508 | 95,324 | 5.4509 | 0.46% |
| 2015-05-04 | 0 | 8.640 | 8.600 | 8.640 | 8.480 | 8.650 | 317,500 | 2,723,440 | 8.5778 | 5.438 | 5.413 | 5.438 | 5.338 | 5.445 | 504,424 | 5.3991 | 0.70% |
| 2015-04-30 | 0 | 8.580 | 8.570 | 8.630 | 8.500 | 8.600 | 276,000 | 2,366,510 | 8.5743 | 5.401 | 5.394 | 5.432 | 5.350 | 5.413 | 438,491 | 5.3969 | 0.70% |
| 2015-04-29 | 0 | 8.520 | 8.500 | 8.530 | 8.440 | 8.540 | 97,000 | 825,000 | 8.5052 | 5.363 | 5.350 | 5.369 | 5.312 | 5.375 | 154,107 | 5.3534 | 0.00% |
| 2015-04-28 | 0 | 8.520 | 8.460 | 8.520 | 8.400 | 8.520 | 128,000 | 1,082,230 | 8.4549 | 5.363 | 5.325 | 5.363 | 5.287 | 5.363 | 203,358 | 5.3218 | 1.31% |
| 2015-04-27 | 0 | 8.410 | 8.400 | 8.490 | 8.340 | 8.480 | 129,500 | 1,092,245 | 8.4343 | 5.294 | 5.287 | 5.344 | 5.249 | 5.338 | 205,741 | 5.3088 | 0.48% |
| 2015-04-24 | 0 | 8.370 | 8.360 | 8.420 | 8.350 | 8.510 | 90,000 | 755,600 | 8.3956 | 5.268 | 5.262 | 5.300 | 5.256 | 5.356 | 142,986 | 5.2844 | -1.18% |
| 2015-04-23 | 0 | 8.470 | 8.400 | 8.480 | 8.350 | 8.500 | 100,500 | 849,315 | 8.4509 | 5.331 | 5.287 | 5.338 | 5.256 | 5.350 | 159,668 | 5.3193 | 1.44% |
| 2015-04-22 | 0 | 8.350 | 8.300 | 8.430 | 8.280 | 8.380 | 152,000 | 1,268,110 | 8.3428 | 5.256 | 5.224 | 5.306 | 5.212 | 5.275 | 241,488 | 5.2512 | 0.48% |
| 2015-04-21 | 0 | 8.310 | 8.300 | 8.380 | 8.200 | 8.380 | 101,225 | 842,537 | 8.3234 | 5.231 | 5.224 | 5.275 | 5.161 | 5.275 | 160,820 | 5.2390 | 0.12% |
| 2015-04-20 | 0 | 8.300 | 8.300 | 8.380 | 8.290 | 8.360 | 45,000 | 374,390 | 8.3198 | 5.224 | 5.224 | 5.275 | 5.218 | 5.262 | 71,493 | 5.2367 | -1.19% |
| 2015-04-17 | 0 | 8.400 | 8.380 | 8.420 | 8.370 | 8.510 | 110,000 | 922,480 | 8.3862 | 5.287 | 5.275 | 5.300 | 5.268 | 5.356 | 174,761 | 5.2785 | -0.83% |
| 2015-04-16 | 0 | 8.470 | 8.350 | 8.480 | 8.350 | 8.540 | 213,000 | 1,796,510 | 8.4343 | 5.331 | 5.256 | 5.338 | 5.256 | 5.375 | 338,401 | 5.3088 | -0.12% |
| 2015-04-15 | 0 | 8.480 | 8.340 | 8.480 | 8.250 | 8.550 | 153,000 | 1,288,300 | 8.4203 | 5.338 | 5.249 | 5.338 | 5.193 | 5.382 | 243,077 | 5.3000 | 1.44% |
| 2015-04-14 | 0 | 8.360 | 8.300 | 8.490 | 8.230 | 8.500 | 545,500 | 4,576,550 | 8.3896 | 5.262 | 5.224 | 5.344 | 5.180 | 5.350 | 866,655 | 5.2807 | 0.84% |
| 2015-04-13 | 0 | 8.290 | 8.280 | 8.350 | 8.200 | 8.440 | 283,605 | 2,343,401 | 8.2629 | 5.218 | 5.212 | 5.256 | 5.161 | 5.312 | 450,573 | 5.2009 | -1.78% |
| 2015-04-10 | 0 | 8.440 | 8.200 | 8.450 | 8.100 | 8.500 | 272,000 | 2,264,580 | 8.3257 | 5.312 | 5.161 | 5.319 | 5.098 | 5.350 | 432,136 | 5.2404 | 1.81% |
| 2015-04-09 | 0 | 8.290 | 8.250 | 8.380 | 8.290 | 8.630 | 170,000 | 1,434,990 | 8.4411 | 5.218 | 5.193 | 5.275 | 5.218 | 5.432 | 270,085 | 5.3131 | -1.78% |
| 2015-04-08 | 0 | 8.440 | 8.300 | 8.440 | 8.230 | 8.450 | 186,000 | 1,546,690 | 8.3155 | 5.312 | 5.224 | 5.312 | 5.180 | 5.319 | 295,505 | 5.2341 | 2.55% |
| 2015-04-02 | 0 | 8.230 | 8.180 | 8.230 | 8.110 | 8.230 | 47,000 | 385,750 | 8.2074 | 5.180 | 5.149 | 5.180 | 5.105 | 5.180 | 74,671 | 5.1660 | 0.37% |
| 2015-04-01 | 0 | 8.200 | 8.160 | 8.200 | 8.100 | 8.220 | 71,000 | 580,170 | 8.1714 | 5.161 | 5.136 | 5.161 | 5.098 | 5.174 | 112,800 | 5.1433 | 0.99% |
| 2015-03-31 | 0 | 8.120 | 8.080 | 8.120 | 8.080 | 8.160 | 88,353 | 716,438 | 8.1088 | 5.111 | 5.086 | 5.111 | 5.086 | 5.136 | 140,370 | 5.1039 | -0.12% |
| 2015-03-30 | 0 | 8.130 | 8.100 | 8.140 | 8.120 | 8.130 | 39,000 | 317,030 | 8.1290 | 5.117 | 5.098 | 5.124 | 5.111 | 5.117 | 61,961 | 5.1166 | 0.62% |
| 2015-03-27 | 0 | 8.080 | 8.080 | 8.120 | 8.060 | 8.120 | 81,000 | 655,890 | 8.0974 | 5.086 | 5.086 | 5.111 | 5.073 | 5.111 | 128,688 | 5.0968 | -0.98% |
| 2015-03-26 | 0 | 8.160 | 8.080 | 8.180 | 8.020 | 8.250 | 127,144 | 1,033,725 | 8.1303 | 5.136 | 5.086 | 5.149 | 5.048 | 5.193 | 201,998 | 5.1175 | -0.73% |
| 2015-03-25 | 0 | 8.220 | 8.220 | 8.350 | 8.210 | 8.300 | 149,000 | 1,235,790 | 8.2939 | 5.174 | 5.174 | 5.256 | 5.168 | 5.224 | 236,722 | 5.2204 | -0.24% |
| 2015-03-24 | 0 | 8.240 | 8.110 | 8.290 | 8.010 | 8.400 | 263,000 | 2,180,870 | 8.2923 | 5.187 | 5.105 | 5.218 | 5.042 | 5.287 | 417,837 | 5.2194 | 0.98% |
| 2015-03-23 | 0 | 8.160 | 8.160 | 8.250 | 8.160 | 8.290 | 74,000 | 612,270 | 8.2739 | 5.136 | 5.136 | 5.193 | 5.136 | 5.218 | 117,566 | 5.2079 | -1.09% |
| 2015-03-20 | 0 | 8.250 | 8.100 | 8.250 | 8.110 | 8.390 | 195,000 | 1,599,540 | 8.2028 | 5.193 | 5.098 | 5.193 | 5.105 | 5.281 | 309,803 | 5.1631 | 2.10% |
| 2015-03-19 | 0 | 8.080 | 8.080 | 8.200 | 8.080 | 8.200 | 36,000 | 292,640 | 8.1289 | 5.086 | 5.086 | 5.161 | 5.086 | 5.161 | 57,194 | 5.1166 | -0.49% |
| 2015-03-18 | 0 | 8.120 | 8.070 | 8.120 | 8.100 | 8.120 | 52,000 | 421,920 | 8.1138 | 5.111 | 5.080 | 5.111 | 5.098 | 5.111 | 82,614 | 5.1071 | 0.50% |
| 2015-03-17 | 0 | 8.080 | 8.010 | 8.120 | 7.990 | 8.150 | 171,000 | 1,380,140 | 8.0710 | 5.086 | 5.042 | 5.111 | 5.029 | 5.130 | 271,674 | 5.0801 | -0.25% |
| 2015-03-16 | 0 | 8.100 | 8.040 | 8.100 | 7.970 | 8.100 | 131,000 | 1,050,590 | 8.0198 | 5.098 | 5.061 | 5.098 | 5.017 | 5.098 | 208,124 | 5.0479 | 0.12% |
| 2015-03-13 | 0 | 8.090 | 8.040 | 8.100 | 8.030 | 8.140 | 54,000 | 434,160 | 8.0400 | 5.092 | 5.061 | 5.098 | 5.054 | 5.124 | 85,792 | 5.0606 | 0.12% |
| 2015-03-12 | 0 | 8.080 | 8.000 | 8.090 | 8.000 | 8.150 | 35,000 | 282,070 | 8.0591 | 5.086 | 5.035 | 5.092 | 5.035 | 5.130 | 55,606 | 5.0727 | -0.12% |
| 2015-03-11 | 0 | 8.090 | 8.050 | 8.110 | 8.020 | 8.110 | 53,000 | 427,230 | 8.0609 | 5.092 | 5.067 | 5.105 | 5.048 | 5.105 | 84,203 | 5.0738 | -0.12% |
| 2015-03-10 | 0 | 8.100 | 8.010 | 8.100 | 8.000 | 8.140 | 108,000 | 870,860 | 8.0635 | 5.098 | 5.042 | 5.098 | 5.035 | 5.124 | 171,583 | 5.0754 | 0.62% |
| 2015-03-09 | 0 | 8.050 | 8.030 | 8.070 | 8.020 | 8.110 | 64,000 | 514,810 | 8.0439 | 5.067 | 5.054 | 5.080 | 5.048 | 5.105 | 101,679 | 5.0631 | -0.25% |
| 2015-03-06 | 0 | 8.070 | 8.070 | 8.110 | 8.060 | 8.150 | 72,172 | 583,536 | 8.0854 | 5.080 | 5.080 | 5.105 | 5.073 | 5.130 | 114,662 | 5.0892 | -0.98% |
| 2015-03-05 | 0 | 8.150 | 8.080 | 8.170 | 8.000 | 8.220 | 170,000 | 1,378,660 | 8.1098 | 5.130 | 5.086 | 5.142 | 5.035 | 5.174 | 270,085 | 5.1045 | 0.37% |
| 2015-03-04 | 0 | 8.120 | 8.100 | 8.120 | 7.990 | 8.120 | 473,000 | 3,787,110 | 8.0066 | 5.111 | 5.098 | 5.111 | 5.029 | 5.111 | 751,472 | 5.0396 | 1.50% |
| 2015-03-03 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.000 | 364,000 | 2,911,100 | 7.9975 | 5.035 | 5.029 | 5.035 | 5.029 | 5.035 | 578,300 | 5.0339 | 0.00% |
| 2015-03-02 | 0 | 8.000 | 7.990 | 8.000 | 7.980 | 8.300 | 610,000 | 4,896,670 | 8.0273 | 5.035 | 5.029 | 5.035 | 5.023 | 5.224 | 969,129 | 5.0527 | -3.50% |
| 2015-02-27 | 0 | 8.290 | 8.290 | 8.430 | 8.280 | 8.470 | 43,000 | 357,530 | 8.3147 | 5.218 | 5.218 | 5.306 | 5.212 | 5.331 | 68,316 | 5.2335 | -2.13% |
| 2015-02-26 | 0 | 8.470 | 8.290 | 8.480 | 8.200 | 8.470 | 96,300 | 797,748 | 8.2840 | 5.331 | 5.218 | 5.338 | 5.161 | 5.331 | 152,995 | 5.2142 | 0.24% |
| 2015-02-25 | 0 | 8.450 | 8.450 | 8.500 | 8.410 | 8.530 | 45,000 | 382,130 | 8.4918 | 5.319 | 5.319 | 5.350 | 5.294 | 5.369 | 71,493 | 5.3450 | 0.36% |
| 2015-02-24 | 0 | 8.420 | 8.420 | 8.500 | 8.380 | 8.600 | 119,000 | 1,010,170 | 8.4888 | 5.300 | 5.300 | 5.350 | 5.275 | 5.413 | 189,060 | 5.3431 | -0.24% |
| 2015-02-23 | 0 | 8.440 | 8.440 | 8.490 | 8.380 | 8.490 | 49,000 | 412,820 | 8.4249 | 5.312 | 5.312 | 5.344 | 5.275 | 5.344 | 77,848 | 5.3029 | 0.72% |
| 2015-02-18 | 0 | 8.380 | 8.190 | 8.380 | 8.200 | 8.400 | 18,000 | 150,170 | 8.3428 | 5.275 | 5.155 | 5.275 | 5.161 | 5.287 | 28,597 | 5.2512 | 0.24% |
| 2015-02-17 | 0 | 8.360 | 8.250 | 8.360 | 8.290 | 8.500 | 150,000 | 1,255,610 | 8.3707 | 5.262 | 5.193 | 5.262 | 5.218 | 5.350 | 238,310 | 5.2688 | 3.34% |
| 2015-02-16 | 0 | 8.090 | 8.090 | 8.180 | 8.080 | 8.190 | 30,000 | 244,055 | 8.1352 | 5.092 | 5.092 | 5.149 | 5.086 | 5.155 | 47,662 | 5.1205 | 0.00% |
| 2015-02-13 | 0 | 8.090 | 8.090 | 8.140 | 7.880 | 8.320 | 91,000 | 738,180 | 8.1119 | 5.092 | 5.092 | 5.124 | 4.960 | 5.237 | 144,575 | 5.1059 | -1.22% |
| 2015-02-12 | 0 | 8.190 | 8.000 | 8.210 | 8.060 | 8.380 | 70,000 | 576,340 | 8.2334 | 5.155 | 5.035 | 5.168 | 5.073 | 5.275 | 111,211 | 5.1824 | 1.74% |
| 2015-02-11 | 0 | 8.050 | 8.020 | 8.100 | 8.000 | 8.270 | 149,000 | 1,201,250 | 8.0621 | 5.067 | 5.048 | 5.098 | 5.035 | 5.205 | 236,722 | 5.0745 | -0.74% |
| 2015-02-10 | 0 | 8.110 | 8.110 | 8.180 | 7.900 | 8.230 | 309,000 | 2,477,400 | 8.0175 | 5.105 | 5.105 | 5.149 | 4.973 | 5.180 | 490,919 | 5.0465 | -0.61% |
| 2015-02-09 | 0 | 8.160 | 8.160 | 8.180 | 8.150 | 8.220 | 24,000 | 196,380 | 8.1825 | 5.136 | 5.136 | 5.149 | 5.130 | 5.174 | 38,130 | 5.1503 | -0.85% |
| 2015-02-06 | 0 | 8.230 | 8.200 | 8.230 | 8.210 | 8.240 | 95,000 | 781,870 | 8.2302 | 5.180 | 5.161 | 5.180 | 5.168 | 5.187 | 150,930 | 5.1804 | 0.00% |
| 2015-02-05 | 0 | 8.230 | 8.150 | 8.230 | 8.080 | 8.250 | 59,000 | 482,680 | 8.1810 | 5.180 | 5.130 | 5.180 | 5.086 | 5.193 | 93,735 | 5.1494 | -0.24% |
| 2015-02-04 | 0 | 8.250 | 8.220 | 8.250 | 8.140 | 8.330 | 186,000 | 1,527,420 | 8.2119 | 5.193 | 5.174 | 5.193 | 5.124 | 5.243 | 295,505 | 5.1689 | 0.24% |
| 2015-02-03 | 0 | 8.230 | 8.230 | 8.250 | 8.180 | 8.640 | 162,000 | 1,350,640 | 8.3373 | 5.180 | 5.180 | 5.193 | 5.149 | 5.438 | 257,375 | 5.2477 | -4.08% |
| 2015-02-02 | 0 | 8.580 | 8.280 | 8.600 | 8.310 | 8.750 | 498,000 | 4,260,230 | 8.5547 | 5.401 | 5.212 | 5.413 | 5.231 | 5.508 | 791,190 | 5.3846 | 0.47% |
| 2015-01-30 | 0 | 8.540 | 8.540 | 8.560 | 8.390 | 8.710 | 528,000 | 4,524,910 | 8.5699 | 5.375 | 5.375 | 5.388 | 5.281 | 5.482 | 838,852 | 5.3942 | 2.89% |
| 2015-01-29 | 0 | 8.300 | 8.300 | 8.330 | 7.820 | 8.300 | 400,500 | 3,245,470 | 8.1035 | 5.224 | 5.224 | 5.243 | 4.922 | 5.224 | 636,289 | 5.1006 | 6.14% |
| 2015-01-28 | 0 | 7.820 | 7.800 | 7.840 | 7.740 | 7.860 | 68,000 | 531,960 | 7.8229 | 4.922 | 4.910 | 4.935 | 4.872 | 4.947 | 108,034 | 4.9240 | 0.39% |
| 2015-01-27 | 0 | 7.790 | 7.750 | 7.810 | 7.570 | 7.790 | 182,000 | 1,411,340 | 7.7546 | 4.903 | 4.878 | 4.916 | 4.765 | 4.903 | 289,150 | 4.8810 | 1.30% |
| 2015-01-26 | 0 | 7.690 | 7.690 | 7.730 | 7.490 | 7.730 | 71,000 | 546,510 | 7.6973 | 4.840 | 4.840 | 4.866 | 4.714 | 4.866 | 112,800 | 4.8449 | -0.39% |
| 2015-01-23 | 0 | 7.720 | 7.650 | 7.780 | 7.480 | 7.720 | 143,310 | 1,087,339 | 7.5873 | 4.859 | 4.815 | 4.897 | 4.708 | 4.859 | 227,682 | 4.7757 | 2.12% |
| 2015-01-22 | 0 | 7.560 | 7.560 | 7.570 | 7.550 | 7.580 | 59,042 | 446,674 | 7.5654 | 4.759 | 4.759 | 4.765 | 4.752 | 4.771 | 93,802 | 4.7619 | -0.26% |
| 2015-01-21 | 0 | 7.580 | 7.550 | 7.580 | 7.530 | 7.580 | 61,000 | 461,080 | 7.5587 | 4.771 | 4.752 | 4.771 | 4.740 | 4.771 | 96,913 | 4.7577 | 0.53% |
| 2015-01-20 | 0 | 7.540 | 7.500 | 7.550 | 7.500 | 7.570 | 87,000 | 654,620 | 7.5244 | 4.746 | 4.721 | 4.752 | 4.721 | 4.765 | 138,220 | 4.7361 | 0.13% |
| 2015-01-19 | 0 | 7.530 | 7.530 | 7.570 | 7.510 | 7.570 | 127,500 | 961,090 | 7.5380 | 4.740 | 4.740 | 4.765 | 4.727 | 4.765 | 202,564 | 4.7446 | -0.53% |
| 2015-01-16 | 0 | 7.570 | 7.530 | 7.570 | 7.570 | 7.570 | 25,000 | 189,250 | 7.5700 | 4.765 | 4.740 | 4.765 | 4.765 | 4.765 | 39,718 | 4.7648 | 0.13% |
| 2015-01-15 | 0 | 7.560 | 7.530 | 7.560 | 7.490 | 7.560 | 99,000 | 746,360 | 7.5390 | 4.759 | 4.740 | 4.759 | 4.714 | 4.759 | 157,285 | 4.7453 | 0.13% |
| 2015-01-14 | 0 | 7.550 | 7.520 | 7.560 | 7.520 | 7.560 | 39,000 | 294,010 | 7.5387 | 4.752 | 4.733 | 4.759 | 4.733 | 4.759 | 61,961 | 4.7451 | 0.67% |
| 2015-01-13 | 0 | 7.500 | 7.500 | 7.520 | 7.490 | 7.500 | 51,000 | 382,450 | 7.4990 | 4.721 | 4.721 | 4.733 | 4.714 | 4.721 | 81,026 | 4.7201 | 0.27% |
| 2015-01-12 | 0 | 7.480 | 7.460 | 7.480 | 7.470 | 7.500 | 39,000 | 292,070 | 7.4890 | 4.708 | 4.696 | 4.708 | 4.702 | 4.721 | 61,961 | 4.7138 | 0.00% |
| 2015-01-09 | 0 | 7.480 | 7.470 | 7.480 | 7.470 | 7.480 | 33,000 | 246,690 | 7.4755 | 4.708 | 4.702 | 4.708 | 4.702 | 4.708 | 52,428 | 4.7053 | 0.40% |
| 2015-01-08 | 0 | 7.450 | 7.410 | 7.450 | 7.360 | 7.450 | 88,000 | 652,850 | 7.4188 | 4.689 | 4.664 | 4.689 | 4.633 | 4.689 | 139,809 | 4.6696 | 1.22% |
| 2015-01-07 | 0 | 7.360 | 7.360 | 7.400 | 7.360 | 7.400 | 67,000 | 494,330 | 7.3781 | 4.633 | 4.633 | 4.658 | 4.633 | 4.658 | 106,445 | 4.6440 | -0.54% |
| 2015-01-06 | 0 | 7.400 | 7.380 | 7.430 | 7.320 | 7.450 | 52,000 | 383,110 | 7.3675 | 4.658 | 4.645 | 4.677 | 4.607 | 4.689 | 82,614 | 4.6373 | 0.68% |
| 2015-01-05 | 0 | 7.350 | 7.310 | 7.400 | 7.320 | 7.350 | 21,000 | 153,950 | 7.3310 | 4.626 | 4.601 | 4.658 | 4.607 | 4.626 | 33,363 | 4.6143 | 0.00% |
| 2015-01-02 | 0 | 7.350 | 7.320 | 7.350 | 7.300 | 7.410 | 111,000 | 818,490 | 7.3738 | 4.626 | 4.607 | 4.626 | 4.595 | 4.664 | 176,350 | 4.6413 | -0.81% |
| 2014-12-31 | 0 | 7.410 | 7.400 | 7.410 | 7.360 | 7.460 | 52,000 | 385,100 | 7.4058 | 4.664 | 4.658 | 4.664 | 4.633 | 4.696 | 82,614 | 4.6614 | 0.14% |
| 2014-12-30 | 0 | 7.400 | 7.400 | 7.460 | 7.390 | 7.410 | 18,000 | 133,210 | 7.4006 | 4.658 | 4.658 | 4.696 | 4.651 | 4.664 | 28,597 | 4.6581 | -0.27% |
| 2014-12-29 | 0 | 7.420 | 7.420 | 7.460 | 7.380 | 7.420 | 39,500 | 292,155 | 7.3963 | 4.670 | 4.670 | 4.696 | 4.645 | 4.670 | 62,755 | 4.6555 | -0.40% |
| 2014-12-24 | 0 | 7.450 | 7.420 | 7.450 | 7.390 | 7.450 | 19,000 | 140,560 | 7.3979 | 4.689 | 4.670 | 4.689 | 4.651 | 4.689 | 30,186 | 4.6565 | 0.95% |
| 2014-12-23 | 0 | 7.380 | 7.350 | 7.410 | 7.350 | 7.400 | 39,000 | 286,840 | 7.3549 | 4.645 | 4.626 | 4.664 | 4.626 | 4.658 | 61,961 | 4.6294 | -0.40% |
| 2014-12-22 | 0 | 7.410 | 7.380 | 7.460 | 7.350 | 7.490 | 30,000 | 223,800 | 7.4600 | 4.664 | 4.645 | 4.696 | 4.626 | 4.714 | 47,662 | 4.6956 | -1.20% |
| 2014-12-19 | 0 | 7.500 | 7.490 | 7.500 | 7.410 | 7.520 | 100,000 | 746,030 | 7.4603 | 4.721 | 4.714 | 4.721 | 4.664 | 4.733 | 158,874 | 4.6957 | 1.35% |
| 2014-12-18 | 0 | 7.400 | 7.400 | 7.410 | 7.350 | 7.450 | 95,000 | 704,530 | 7.4161 | 4.658 | 4.658 | 4.664 | 4.626 | 4.689 | 150,930 | 4.6679 | 1.37% |
| 2014-12-17 | 0 | 7.300 | 7.290 | 7.380 | 7.280 | 7.410 | 49,000 | 362,310 | 7.3941 | 4.595 | 4.589 | 4.645 | 4.582 | 4.664 | 77,848 | 4.6541 | -1.48% |
| 2014-12-16 | 0 | 7.410 | 7.350 | 7.410 | 7.240 | 7.440 | 176,000 | 1,294,132 | 7.3530 | 4.664 | 4.626 | 4.664 | 4.557 | 4.683 | 279,617 | 4.6282 | 1.37% |
| 2014-12-15 | 0 | 7.370 | 7.300 | 7.360 | 7.360 | 7.540 | 110,000 | 815,810 | 7.4165 | 4.601 | 4.557 | 4.595 | 4.595 | 4.707 | 176,195 | 4.6301 | 2.22% |
| 2014-12-12 | 0 | 7.210 | 7.210 | 7.330 | 7.200 | 7.300 | 34,000 | 246,060 | 7.2371 | 4.501 | 4.501 | 4.576 | 4.495 | 4.557 | 54,460 | 4.5181 | -1.50% |
| 2014-12-11 | 0 | 7.320 | 7.310 | 7.320 | 7.310 | 7.340 | 19,000 | 139,190 | 7.3258 | 4.570 | 4.564 | 4.570 | 4.564 | 4.582 | 30,434 | 4.5735 | -0.81% |
| 2014-12-10 | 0 | 7.380 | 7.300 | 7.380 | 7.190 | 7.380 | 66,000 | 483,960 | 7.3327 | 4.607 | 4.557 | 4.607 | 4.489 | 4.607 | 105,717 | 4.5779 | 1.10% |
| 2014-12-09 | 0 | 7.300 | 7.200 | 7.300 | 7.190 | 7.390 | 15,500 | 113,035 | 7.2926 | 4.557 | 4.495 | 4.557 | 4.489 | 4.614 | 24,828 | 4.5528 | -1.08% |
| 2014-12-08 | 0 | 7.380 | 7.350 | 7.380 | 7.210 | 7.400 | 294,000 | 2,165,275 | 7.3649 | 4.607 | 4.589 | 4.607 | 4.501 | 4.620 | 470,922 | 4.5979 | -0.14% |
| 2014-12-05 | 0 | 7.390 | 7.250 | 7.390 | 7.030 | 7.390 | 224,000 | 1,621,240 | 7.2377 | 4.614 | 4.526 | 4.614 | 4.389 | 4.614 | 358,798 | 4.5185 | 3.50% |
| 2014-12-04 | 0 | 7.140 | 7.080 | 7.150 | 6.990 | 7.150 | 99,681 | 701,462 | 7.0371 | 4.458 | 4.420 | 4.464 | 4.364 | 4.464 | 159,667 | 4.3933 | 2.00% |
| 2014-12-03 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 147,245 | 1,032,090 | 7.0093 | 4.370 | 4.370 | 4.401 | 4.370 | 4.401 | 235,853 | 4.3760 | -0.14% |
| 2014-12-02 | 0 | 7.010 | 7.010 | 7.060 | 6.970 | 7.110 | 195,000 | 1,371,340 | 7.0325 | 4.376 | 4.376 | 4.408 | 4.351 | 4.439 | 312,346 | 4.3904 | -1.41% |
| 2014-12-01 | 0 | 7.110 | 7.100 | 7.140 | 7.100 | 7.150 | 103,000 | 732,820 | 7.1148 | 4.439 | 4.433 | 4.458 | 4.433 | 4.464 | 164,983 | 4.4418 | -0.42% |
| 2014-11-28 | 0 | 7.140 | 7.130 | 7.180 | 7.140 | 7.210 | 57,000 | 408,370 | 7.1644 | 4.458 | 4.451 | 4.483 | 4.458 | 4.501 | 91,301 | 4.4728 | -0.70% |
| 2014-11-27 | 0 | 7.190 | 7.130 | 7.200 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 4.489 | 4.451 | 4.495 | 4.495 | 4.495 | 3,204 | 4.4950 | 0.70% |
| 2014-11-26 | 0 | 7.140 | 7.120 | 7.140 | 7.140 | 7.170 | 72,000 | 515,190 | 7.1554 | 4.458 | 4.445 | 4.458 | 4.458 | 4.476 | 115,328 | 4.4672 | 0.28% |
| 2014-11-25 | 0 | 7.120 | 7.120 | 7.170 | 7.120 | 7.200 | 38,000 | 272,460 | 7.1700 | 4.445 | 4.445 | 4.476 | 4.445 | 4.495 | 60,867 | 4.4763 | -0.56% |
| 2014-11-24 | 0 | 7.160 | 7.150 | 7.160 | 7.120 | 7.280 | 132,000 | 947,430 | 7.1775 | 4.470 | 4.464 | 4.470 | 4.445 | 4.545 | 211,434 | 4.4810 | -1.10% |
| 2014-11-21 | 0 | 7.240 | 7.220 | 7.240 | 7.110 | 7.240 | 238,000 | 1,706,700 | 7.1710 | 4.520 | 4.507 | 4.520 | 4.439 | 4.520 | 381,223 | 4.4769 | 1.69% |
| 2014-11-20 | 0 | 7.120 | 7.120 | 7.140 | 7.100 | 7.140 | 28,000 | 199,530 | 7.1261 | 4.445 | 4.445 | 4.458 | 4.433 | 4.458 | 44,850 | 4.4489 | -0.97% |
| 2014-11-19 | 0 | 7.190 | 7.180 | 7.190 | 7.140 | 7.250 | 77,000 | 551,700 | 7.1649 | 4.489 | 4.483 | 4.489 | 4.458 | 4.526 | 123,337 | 4.4731 | 0.70% |
| 2014-11-18 | 0 | 7.140 | 7.130 | 7.140 | 7.120 | 7.160 | 91,000 | 649,650 | 7.1390 | 4.458 | 4.451 | 4.458 | 4.445 | 4.470 | 145,762 | 4.4569 | 0.28% |
| 2014-11-17 | 0 | 7.120 | 7.100 | 7.120 | 7.100 | 7.120 | 100,000 | 710,850 | 7.1085 | 4.445 | 4.433 | 4.445 | 4.433 | 4.445 | 160,178 | 4.4379 | 0.14% |
| 2014-11-14 | 0 | 7.110 | 7.110 | 7.120 | 7.080 | 7.120 | 338,000 | 2,401,910 | 7.1062 | 4.439 | 4.439 | 4.445 | 4.420 | 4.445 | 541,400 | 4.4365 | 0.00% |
| 2014-11-13 | 0 | 7.110 | 7.110 | 7.160 | 7.060 | 7.120 | 227,000 | 1,607,900 | 7.0833 | 4.439 | 4.439 | 4.470 | 4.408 | 4.445 | 363,603 | 4.4221 | 0.71% |
| 2014-11-12 | 0 | 7.060 | 7.060 | 7.100 | 7.050 | 7.140 | 213,000 | 1,509,820 | 7.0884 | 4.408 | 4.408 | 4.433 | 4.401 | 4.458 | 341,178 | 4.4253 | -0.84% |
| 2014-11-11 | 0 | 7.120 | 7.120 | 7.140 | 7.110 | 7.150 | 85,000 | 606,710 | 7.1378 | 4.445 | 4.445 | 4.458 | 4.439 | 4.464 | 136,151 | 4.4562 | -0.56% |
| 2014-11-10 | 0 | 7.160 | 7.160 | 7.180 | 7.150 | 7.180 | 205,012 | 1,469,545 | 7.1681 | 4.470 | 4.470 | 4.483 | 4.464 | 4.483 | 328,383 | 4.4751 | 0.14% |
| 2014-11-07 | 0 | 7.150 | 7.100 | 7.150 | 7.090 | 7.150 | 27,000 | 192,330 | 7.1233 | 4.464 | 4.433 | 4.464 | 4.426 | 4.464 | 43,248 | 4.4471 | 0.14% |
| 2014-11-06 | 0 | 7.140 | 7.130 | 7.140 | 7.130 | 7.140 | 22,000 | 156,900 | 7.1318 | 4.458 | 4.451 | 4.458 | 4.451 | 4.458 | 35,239 | 4.4524 | -0.14% |
| 2014-11-05 | 0 | 7.150 | 7.060 | 7.160 | 7.040 | 7.160 | 176,000 | 1,258,510 | 7.1506 | 4.464 | 4.408 | 4.470 | 4.395 | 4.470 | 281,913 | 4.4642 | 0.56% |
| 2014-11-04 | 0 | 7.110 | 7.110 | 7.140 | 7.090 | 7.190 | 82,000 | 587,210 | 7.1611 | 4.439 | 4.439 | 4.458 | 4.426 | 4.489 | 131,346 | 4.4707 | -1.11% |
| 2014-11-03 | 0 | 7.190 | 7.170 | 7.190 | 7.160 | 7.190 | 22,000 | 157,830 | 7.1741 | 4.489 | 4.476 | 4.489 | 4.470 | 4.489 | 35,239 | 4.4788 | 0.42% |
| 2014-10-31 | 0 | 7.160 | 7.140 | 7.160 | 7.030 | 7.160 | 51,000 | 362,280 | 7.1035 | 4.470 | 4.458 | 4.470 | 4.389 | 4.470 | 81,691 | 4.4348 | 0.70% |
| 2014-10-30 | 0 | 7.110 | 7.100 | 7.110 | 7.080 | 7.120 | 105,000 | 745,430 | 7.0993 | 4.439 | 4.433 | 4.439 | 4.420 | 4.445 | 168,186 | 4.4322 | 0.42% |
| 2014-10-29 | 0 | 7.080 | 7.050 | 7.080 | 7.030 | 7.250 | 116,000 | 818,460 | 7.0557 | 4.420 | 4.401 | 4.420 | 4.389 | 4.526 | 185,806 | 4.4049 | 0.71% |
| 2014-10-28 | 0 | 7.030 | 7.000 | 7.030 | 6.950 | 7.050 | 34,750 | 243,615 | 7.0105 | 4.389 | 4.370 | 4.389 | 4.339 | 4.401 | 55,662 | 4.3767 | -0.28% |
| 2014-10-27 | 0 | 7.050 | 6.970 | 7.050 | 6.970 | 7.080 | 106,392 | 746,100 | 7.0127 | 4.401 | 4.351 | 4.401 | 4.351 | 4.420 | 170,416 | 4.3781 | 0.00% |
| 2014-10-24 | 0 | 7.050 | 7.010 | 7.050 | 6.990 | 7.080 | 58,255 | 408,484 | 7.0120 | 4.401 | 4.376 | 4.401 | 4.364 | 4.420 | 93,311 | 4.3776 | 0.86% |
| 2014-10-23 | 0 | 6.990 | 6.980 | 6.990 | 6.960 | 7.050 | 124,500 | 871,700 | 7.0016 | 4.364 | 4.358 | 4.364 | 4.345 | 4.401 | 199,421 | 4.3712 | 0.43% |
| 2014-10-22 | 0 | 6.960 | 6.950 | 6.990 | 6.910 | 6.990 | 167,500 | 1,164,810 | 6.9541 | 4.345 | 4.339 | 4.364 | 4.314 | 4.364 | 268,297 | 4.3415 | 0.14% |
| 2014-10-21 | 0 | 6.950 | 6.940 | 6.950 | 6.850 | 6.950 | 197,000 | 1,364,950 | 6.9287 | 4.339 | 4.333 | 4.339 | 4.277 | 4.339 | 315,550 | 4.3256 | 0.43% |
| 2014-10-20 | 0 | 6.920 | 6.910 | 6.920 | 6.900 | 6.950 | 87,000 | 601,220 | 6.9106 | 4.320 | 4.314 | 4.320 | 4.308 | 4.339 | 139,354 | 4.3143 | 0.14% |
| 2014-10-17 | 0 | 6.910 | 6.890 | 6.910 | 6.890 | 6.930 | 236,000 | 1,628,480 | 6.9003 | 4.314 | 4.301 | 4.314 | 4.301 | 4.326 | 378,019 | 4.3079 | 0.44% |
| 2014-10-16 | 0 | 6.880 | 6.860 | 6.880 | 6.850 | 6.890 | 71,000 | 487,590 | 6.8675 | 4.295 | 4.283 | 4.295 | 4.277 | 4.301 | 113,726 | 4.2874 | 0.00% |
| 2014-10-15 | 0 | 6.880 | 6.830 | 6.880 | 6.860 | 6.900 | 143,000 | 982,590 | 6.8713 | 4.295 | 4.264 | 4.295 | 4.283 | 4.308 | 229,054 | 4.2898 | -0.29% |
| 2014-10-14 | 0 | 6.900 | 6.890 | 6.900 | 6.820 | 6.920 | 58,000 | 399,330 | 6.8850 | 4.308 | 4.301 | 4.308 | 4.258 | 4.320 | 92,903 | 4.2984 | 0.73% |
| 2014-10-13 | 0 | 6.850 | 6.850 | 6.910 | 6.800 | 6.850 | 41,736 | 284,862 | 6.8253 | 4.277 | 4.277 | 4.314 | 4.245 | 4.277 | 66,852 | 4.2611 | -0.44% |
| 2014-10-10 | 0 | 6.880 | 6.870 | 6.890 | 6.860 | 6.890 | 53,000 | 364,420 | 6.8758 | 4.295 | 4.289 | 4.301 | 4.283 | 4.301 | 84,894 | 4.2926 | 0.29% |
| 2014-10-09 | 0 | 6.860 | 6.860 | 6.900 | 6.860 | 6.910 | 26,500 | 182,760 | 6.8966 | 4.283 | 4.283 | 4.308 | 4.283 | 4.314 | 42,447 | 4.3056 | 0.29% |
| 2014-10-08 | 0 | 6.840 | 6.840 | 6.900 | 6.750 | 6.920 | 87,000 | 594,980 | 6.8389 | 4.270 | 4.270 | 4.308 | 4.214 | 4.320 | 139,354 | 4.2695 | -0.73% |
| 2014-10-07 | 0 | 6.890 | 6.880 | 6.890 | 6.810 | 6.900 | 96,000 | 656,750 | 6.8411 | 4.301 | 4.295 | 4.301 | 4.252 | 4.308 | 153,770 | 4.2710 | 0.88% |
| 2014-10-06 | 0 | 6.830 | 6.800 | 6.830 | 6.740 | 6.840 | 97,000 | 658,150 | 6.7851 | 4.264 | 4.245 | 4.264 | 4.208 | 4.270 | 155,372 | 4.2360 | 0.44% |
| 2014-10-03 | 0 | 6.800 | 6.740 | 6.800 | 6.610 | 6.800 | 221,000 | 1,476,440 | 6.6807 | 4.245 | 4.208 | 4.245 | 4.127 | 4.245 | 353,992 | 4.1708 | 0.59% |
| 2014-09-30 | 0 | 6.760 | 6.750 | 6.770 | 6.680 | 6.800 | 105,000 | 705,420 | 6.7183 | 4.220 | 4.214 | 4.227 | 4.170 | 4.245 | 168,186 | 4.1943 | 0.90% |
| 2014-09-29 | 0 | 6.700 | 6.690 | 6.740 | 6.600 | 6.800 | 181,000 | 1,202,310 | 6.6426 | 4.183 | 4.177 | 4.208 | 4.120 | 4.245 | 289,921 | 4.1470 | -1.90% |
| 2014-09-26 | 0 | 6.830 | 6.830 | 6.850 | 6.820 | 6.860 | 70,000 | 478,280 | 6.8326 | 4.264 | 4.264 | 4.277 | 4.258 | 4.283 | 112,124 | 4.2656 | -0.73% |
| 2014-09-25 | 0 | 6.880 | 6.870 | 6.910 | 6.800 | 6.930 | 103,000 | 707,910 | 6.8729 | 4.295 | 4.289 | 4.314 | 4.245 | 4.326 | 164,983 | 4.2908 | -0.58% |
| 2014-09-24 | 0 | 6.920 | 6.900 | 6.920 | 6.860 | 6.960 | 122,500 | 846,150 | 6.9073 | 4.320 | 4.308 | 4.320 | 4.283 | 4.345 | 196,218 | 4.3123 | -0.57% |
| 2014-09-23 | 0 | 6.960 | 6.870 | 6.960 | 6.820 | 6.960 | 97,000 | 668,540 | 6.8922 | 4.345 | 4.289 | 4.345 | 4.258 | 4.345 | 155,372 | 4.3028 | 1.75% |
| 2014-09-22 | 0 | 6.840 | 6.720 | 6.840 | 6.710 | 6.840 | 49,000 | 329,310 | 6.7206 | 4.270 | 4.195 | 4.270 | 4.189 | 4.270 | 78,487 | 4.1957 | 1.33% |
| 2014-09-19 | 0 | 6.750 | 6.720 | 6.820 | 6.750 | 6.820 | 6,000 | 40,570 | 6.7617 | 4.214 | 4.195 | 4.258 | 4.214 | 4.258 | 9,611 | 4.2214 | -1.17% |
| 2014-09-18 | 0 | 6.830 | 6.720 | 6.830 | 6.750 | 6.910 | 51,000 | 348,630 | 6.8359 | 4.264 | 4.195 | 4.264 | 4.214 | 4.314 | 81,691 | 4.2677 | 0.89% |
| 2014-09-17 | 0 | 6.770 | 6.700 | 6.830 | 6.630 | 6.820 | 179,000 | 1,204,670 | 6.7300 | 4.227 | 4.183 | 4.264 | 4.139 | 4.258 | 286,718 | 4.2016 | -0.15% |
| 2014-09-16 | 0 | 6.780 | 6.720 | 6.780 | 6.750 | 6.780 | 41,000 | 277,260 | 6.7624 | 4.233 | 4.195 | 4.233 | 4.214 | 4.233 | 65,673 | 4.2218 | -1.17% |
| 2014-09-15 | 0 | 6.860 | 6.830 | 6.870 | 6.830 | 6.860 | 28,000 | 191,990 | 6.8568 | 4.283 | 4.264 | 4.289 | 4.264 | 4.283 | 44,850 | 4.2807 | -0.15% |
| 2014-09-12 | 0 | 6.870 | 6.860 | 6.870 | 6.800 | 6.870 | 60,000 | 411,720 | 6.8620 | 4.289 | 4.283 | 4.289 | 4.245 | 4.289 | 96,107 | 4.2840 | 0.15% |
| 2014-09-11 | 0 | 6.860 | 6.800 | 6.870 | 6.860 | 6.930 | 114,676 | 792,532 | 6.9111 | 4.283 | 4.245 | 4.289 | 4.283 | 4.326 | 183,685 | 4.3146 | -0.44% |
| 2014-09-10 | 0 | 6.950 | 6.940 | 6.950 | 6.930 | 7.000 | 133,000 | 925,590 | 6.9593 | 4.301 | 4.295 | 4.301 | 4.289 | 4.332 | 214,891 | 4.3072 | -0.29% |
| 2014-09-08 | 0 | 6.970 | 6.950 | 6.970 | 6.950 | 7.040 | 75,000 | 522,510 | 6.9668 | 4.314 | 4.301 | 4.314 | 4.301 | 4.357 | 121,179 | 4.3119 | 0.29% |
| 2014-09-05 | 0 | 6.950 | 6.940 | 6.950 | 6.940 | 6.960 | 142,000 | 986,530 | 6.9474 | 4.301 | 4.295 | 4.301 | 4.295 | 4.308 | 229,433 | 4.2999 | 0.72% |
| 2014-09-04 | 0 | 6.900 | 6.900 | 6.920 | 6.900 | 6.950 | 285,000 | 1,971,050 | 6.9160 | 4.271 | 4.271 | 4.283 | 4.271 | 4.301 | 460,481 | 4.2804 | -0.14% |
| 2014-09-03 | 0 | 6.910 | 6.880 | 6.910 | 6.820 | 6.950 | 447,000 | 3,079,530 | 6.8893 | 4.277 | 4.258 | 4.277 | 4.221 | 4.301 | 722,229 | 4.2639 | 1.32% |
| 2014-09-02 | 0 | 6.820 | 6.810 | 6.830 | 6.730 | 6.850 | 441,000 | 3,001,110 | 6.8052 | 4.221 | 4.215 | 4.227 | 4.165 | 4.240 | 712,534 | 4.2119 | 1.49% |
| 2014-09-01 | 0 | 6.720 | 6.700 | 6.730 | 6.660 | 6.770 | 145,000 | 974,540 | 6.7210 | 4.159 | 4.147 | 4.165 | 4.122 | 4.190 | 234,280 | 4.1597 | 1.05% |
| 2014-08-29 | 0 | 6.650 | 6.600 | 6.660 | 6.600 | 6.660 | 60,000 | 397,910 | 6.6318 | 4.116 | 4.085 | 4.122 | 4.085 | 4.122 | 96,943 | 4.1046 | 0.00% |
| 2014-08-28 | 0 | 6.650 | 6.620 | 6.660 | 6.600 | 6.660 | 81,000 | 537,310 | 6.6335 | 4.116 | 4.097 | 4.122 | 4.085 | 4.122 | 130,874 | 4.1056 | 0.76% |
| 2014-08-27 | 0 | 6.600 | 6.560 | 6.600 | 6.530 | 6.650 | 321,910 | 2,126,723 | 6.6066 | 4.085 | 4.060 | 4.085 | 4.042 | 4.116 | 520,118 | 4.0889 | 1.38% |
| 2014-08-26 | 0 | 6.510 | 6.500 | 6.510 | 6.500 | 6.580 | 141,000 | 916,950 | 6.5032 | 4.029 | 4.023 | 4.029 | 4.023 | 4.072 | 227,817 | 4.0249 | 0.31% |
| 2014-08-25 | 0 | 6.490 | 6.490 | 6.500 | 6.490 | 6.500 | 210,000 | 1,364,970 | 6.4999 | 4.017 | 4.017 | 4.023 | 4.017 | 4.023 | 339,302 | 4.0229 | -0.15% |
| 2014-08-22 | 0 | 6.500 | 6.480 | 6.500 | 6.480 | 6.500 | 50,500 | 328,075 | 6.4965 | 4.023 | 4.011 | 4.023 | 4.011 | 4.023 | 81,594 | 4.0208 | 0.00% |
| 2014-08-21 | 0 | 6.500 | 6.480 | 6.500 | 6.500 | 6.500 | 28,000 | 182,000 | 6.5000 | 4.023 | 4.011 | 4.023 | 4.023 | 4.023 | 45,240 | 4.0230 | 0.00% |
| 2014-08-20 | 0 | 6.500 | 6.490 | 6.500 | 6.470 | 6.510 | 144,000 | 935,260 | 6.4949 | 4.023 | 4.017 | 4.023 | 4.004 | 4.029 | 232,664 | 4.0198 | 0.31% |
| 2014-08-19 | 0 | 6.480 | 6.480 | 6.510 | 6.450 | 6.510 | 83,000 | 537,720 | 6.4786 | 4.011 | 4.011 | 4.029 | 3.992 | 4.029 | 134,105 | 4.0097 | -0.15% |
| 2014-08-18 | 0 | 6.490 | 6.480 | 6.530 | 6.490 | 6.530 | 7,041 | 45,733 | 6.4952 | 4.017 | 4.011 | 4.042 | 4.017 | 4.042 | 11,376 | 4.0200 | -0.15% |
| 2014-08-15 | 0 | 6.500 | 6.480 | 6.500 | 6.500 | 6.520 | 38,000 | 247,080 | 6.5021 | 4.023 | 4.011 | 4.023 | 4.023 | 4.035 | 61,398 | 4.0243 | -0.15% |
| 2014-08-14 | 0 | 6.510 | 6.510 | 6.520 | 6.500 | 6.530 | 281,000 | 1,828,080 | 6.5056 | 4.029 | 4.029 | 4.035 | 4.023 | 4.042 | 454,019 | 4.0264 | -0.15% |
| 2014-08-13 | 0 | 6.520 | 6.510 | 6.530 | 6.510 | 6.540 | 183,000 | 1,192,900 | 6.5186 | 4.035 | 4.029 | 4.042 | 4.029 | 4.048 | 295,678 | 4.0345 | -0.31% |
| 2014-08-12 | 0 | 6.540 | 6.500 | 6.540 | 6.500 | 6.540 | 141,000 | 920,740 | 6.5301 | 4.048 | 4.023 | 4.048 | 4.023 | 4.048 | 227,817 | 4.0416 | 0.00% |
| 2014-08-11 | 0 | 6.540 | 6.540 | 6.550 | 6.530 | 6.550 | 123,000 | 803,620 | 6.5335 | 4.048 | 4.048 | 4.054 | 4.042 | 4.054 | 198,734 | 4.0437 | 0.31% |
| 2014-08-08 | 0 | 6.520 | 6.490 | 6.530 | 6.500 | 6.530 | 162,000 | 1,054,790 | 6.5110 | 4.035 | 4.017 | 4.042 | 4.023 | 4.042 | 261,747 | 4.0298 | -0.15% |
| 2014-08-07 | 0 | 6.530 | 6.530 | 6.620 | 6.520 | 6.530 | 7,000 | 45,670 | 6.5243 | 4.042 | 4.042 | 4.097 | 4.035 | 4.042 | 11,310 | 4.0380 | 0.46% |
| 2014-08-06 | 0 | 6.500 | 6.500 | 6.600 | 6.490 | 6.600 | 42,126 | 274,652 | 6.5198 | 4.023 | 4.023 | 4.085 | 4.017 | 4.085 | 68,064 | 4.0352 | 0.00% |
| 2014-08-05 | 0 | 6.500 | 6.490 | 6.510 | 6.480 | 6.510 | 91,000 | 590,630 | 6.4904 | 4.023 | 4.017 | 4.029 | 4.011 | 4.029 | 147,031 | 4.0170 | 0.00% |
| 2014-08-04 | 0 | 6.500 | 6.480 | 6.500 | 6.480 | 6.560 | 289,000 | 1,880,490 | 6.5069 | 4.023 | 4.011 | 4.023 | 4.011 | 4.060 | 466,944 | 4.0272 | -1.22% |
| 2014-08-01 | 0 | 6.580 | 6.580 | 6.600 | 6.560 | 6.670 | 59,000 | 388,580 | 6.5861 | 4.072 | 4.072 | 4.085 | 4.060 | 4.128 | 95,328 | 4.0763 | 0.61% |
| 2014-07-31 | 0 | 6.540 | 6.540 | 6.550 | 6.540 | 6.540 | 4,000 | 26,160 | 6.5400 | 4.048 | 4.048 | 4.054 | 4.048 | 4.048 | 6,463 | 4.0477 | 0.31% |
| 2014-07-30 | 0 | 6.520 | 6.500 | 6.540 | 6.500 | 6.520 | 45,000 | 293,060 | 6.5124 | 4.035 | 4.023 | 4.048 | 4.023 | 4.035 | 72,708 | 4.0307 | 0.62% |
| 2014-07-29 | 0 | 6.480 | 6.480 | 6.500 | 6.480 | 6.550 | 96,000 | 624,760 | 6.5079 | 4.011 | 4.011 | 4.023 | 4.011 | 4.054 | 155,110 | 4.0279 | -0.77% |
| 2014-07-28 | 0 | 6.530 | 6.530 | 6.550 | 6.480 | 6.550 | 168,610 | 1,097,903 | 6.5115 | 4.042 | 4.042 | 4.054 | 4.011 | 4.054 | 272,427 | 4.0301 | -0.31% |
| 2014-07-25 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.550 | 121,000 | 788,120 | 6.5134 | 4.054 | 4.023 | 4.054 | 3.992 | 4.054 | 195,503 | 4.0312 | 1.55% |
| 2014-07-24 | 0 | 6.450 | 6.440 | 6.490 | 6.430 | 6.450 | 92,000 | 592,720 | 6.4426 | 3.992 | 3.986 | 4.017 | 3.980 | 3.992 | 148,647 | 3.9874 | 0.00% |
| 2014-07-23 | 0 | 6.450 | 6.420 | 6.450 | 6.410 | 6.450 | 138,340 | 890,979 | 6.4405 | 3.992 | 3.973 | 3.992 | 3.967 | 3.992 | 223,519 | 3.9861 | 0.00% |
| 2014-07-22 | 0 | 6.450 | 6.420 | 6.450 | 6.450 | 6.450 | 16,000 | 103,170 | 6.4481 | 3.992 | 3.973 | 3.992 | 3.992 | 3.992 | 25,852 | 3.9909 | 0.47% |
| 2014-07-21 | 0 | 6.420 | 6.420 | 6.460 | 6.400 | 6.450 | 54,642 | 350,406 | 6.4128 | 3.973 | 3.973 | 3.998 | 3.961 | 3.992 | 88,286 | 3.9690 | 0.16% |
| 2014-07-18 | 0 | 6.410 | 6.410 | 6.500 | 6.410 | 6.420 | 28,000 | 179,710 | 6.4182 | 3.967 | 3.967 | 4.023 | 3.967 | 3.973 | 45,240 | 3.9723 | -0.31% |
| 2014-07-17 | 0 | 6.430 | 6.410 | 6.450 | 6.430 | 6.440 | 12,000 | 77,190 | 6.4325 | 3.980 | 3.967 | 3.992 | 3.980 | 3.986 | 19,389 | 3.9812 | 0.00% |
| 2014-07-16 | 0 | 6.430 | 6.420 | 6.450 | - | - | 0 | 0 | - | 3.980 | 3.973 | 3.992 | - | - | 0 | - | 0.00% |
| 2014-07-15 | 0 | 6.430 | 6.430 | 6.500 | 6.400 | 6.430 | 139,000 | 890,490 | 6.4064 | 3.980 | 3.980 | 4.023 | 3.961 | 3.980 | 224,586 | 3.9650 | 0.47% |
| 2014-07-14 | 0 | 6.400 | 6.400 | 6.410 | 6.400 | 6.400 | 191,000 | 1,222,400 | 6.4000 | 3.961 | 3.961 | 3.967 | 3.961 | 3.961 | 308,603 | 3.9611 | 0.31% |
| 2014-07-11 | 0 | 6.380 | 6.380 | 6.390 | 6.350 | 6.400 | 79,000 | 505,420 | 6.3977 | 3.949 | 3.949 | 3.955 | 3.930 | 3.961 | 127,642 | 3.9597 | 0.00% |
| 2014-07-10 | 0 | 6.380 | 6.380 | 6.400 | 6.350 | 6.400 | 27,000 | 172,030 | 6.3715 | 3.949 | 3.949 | 3.961 | 3.930 | 3.961 | 43,625 | 3.9434 | -0.16% |
| 2014-07-09 | 0 | 6.390 | 6.370 | 6.400 | 6.390 | 6.410 | 44,000 | 281,340 | 6.3941 | 3.955 | 3.943 | 3.961 | 3.955 | 3.967 | 71,092 | 3.9574 | -0.31% |
| 2014-07-08 | 0 | 6.410 | 6.380 | 6.490 | - | - | 0 | 0 | - | 3.967 | 3.949 | 4.017 | - | - | 0 | - | 0.00% |
| 2014-07-07 | 0 | 6.410 | 6.410 | 6.470 | 6.410 | 6.420 | 18,000 | 115,430 | 6.4128 | 3.967 | 3.967 | 4.004 | 3.967 | 3.973 | 29,083 | 3.9690 | 0.16% |
| 2014-07-04 | 0 | 6.400 | 6.400 | 6.430 | 6.400 | 6.420 | 42,000 | 269,160 | 6.4086 | 3.961 | 3.961 | 3.980 | 3.961 | 3.973 | 67,860 | 3.9664 | 0.16% |
| 2014-07-03 | 0 | 6.390 | 6.390 | 6.440 | - | - | 0 | 0 | - | 3.955 | 3.955 | 3.986 | - | - | 0 | - | 0.47% |
| 2014-07-02 | 0 | 6.360 | 6.360 | 6.470 | 6.350 | 6.470 | 147,000 | 934,440 | 6.3567 | 3.936 | 3.936 | 4.004 | 3.930 | 4.004 | 237,511 | 3.9343 | -0.16% |
| 2014-06-30 | 0 | 6.370 | 6.370 | 6.490 | 6.370 | 6.380 | 51,000 | 325,370 | 6.3798 | 3.943 | 3.943 | 4.017 | 3.943 | 3.949 | 82,402 | 3.9486 | -0.16% |
| 2014-06-27 | 0 | 6.380 | 6.380 | 6.420 | 6.380 | 6.390 | 13,585 | 86,758 | 6.3863 | 3.949 | 3.949 | 3.973 | 3.949 | 3.955 | 21,950 | 3.9526 | 0.00% |
| 2014-06-26 | 0 | 6.380 | 6.380 | 6.420 | 6.350 | 6.390 | 127,000 | 808,660 | 6.3674 | 3.949 | 3.949 | 3.973 | 3.930 | 3.955 | 205,197 | 3.9409 | 0.16% |
| 2014-06-25 | 0 | 6.430 | 6.400 | 6.450 | 6.430 | 6.430 | 4,000 | 25,720 | 6.4300 | 3.943 | 3.924 | 3.955 | 3.943 | 3.943 | 6,524 | 3.9425 | 0.00% |
| 2014-06-24 | 0 | 6.430 | 6.400 | 6.430 | 6.430 | 6.430 | 24,000 | 154,290 | 6.4288 | 3.943 | 3.924 | 3.943 | 3.943 | 3.943 | 39,143 | 3.9417 | 0.47% |
| 2014-06-23 | 0 | 6.400 | 6.400 | 6.430 | - | - | 0 | 0 | - | 3.924 | 3.924 | 3.943 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 6.400 | 6.400 | 6.420 | 6.400 | 6.400 | 69,000 | 441,600 | 6.4000 | 3.924 | 3.924 | 3.936 | 3.924 | 3.924 | 112,535 | 3.9241 | 0.16% |
| 2014-06-19 | 0 | 6.390 | 6.390 | 6.420 | 6.390 | 6.400 | 31,000 | 198,390 | 6.3997 | 3.918 | 3.918 | 3.936 | 3.918 | 3.924 | 50,559 | 3.9239 | -0.16% |
| 2014-06-18 | 0 | 6.400 | 6.390 | 6.440 | 6.390 | 6.440 | 96,000 | 613,900 | 6.3948 | 3.924 | 3.918 | 3.949 | 3.918 | 3.949 | 156,571 | 3.9209 | 0.16% |
| 2014-06-17 | 0 | 6.390 | 6.390 | 6.440 | 6.390 | 6.400 | 18,000 | 115,080 | 6.3933 | 3.918 | 3.918 | 3.949 | 3.918 | 3.924 | 29,357 | 3.9200 | -0.16% |
| 2014-06-16 | 0 | 6.400 | 6.390 | 6.460 | 6.390 | 6.400 | 38,000 | 242,930 | 6.3929 | 3.924 | 3.918 | 3.961 | 3.918 | 3.924 | 61,976 | 3.9198 | 0.00% |
| 2014-06-13 | 0 | 6.400 | 6.390 | 6.400 | 6.390 | 6.400 | 152,677 | 977,045 | 6.3994 | 3.924 | 3.918 | 3.924 | 3.918 | 3.924 | 249,008 | 3.9238 | 0.00% |
| 2014-06-12 | 0 | 6.400 | 6.390 | 6.410 | 6.390 | 6.420 | 139,356 | 891,673 | 6.3985 | 3.924 | 3.918 | 3.930 | 3.918 | 3.936 | 227,282 | 3.9232 | -0.31% |
| 2014-06-11 | 0 | 6.420 | 6.400 | 6.420 | 6.420 | 6.420 | 12,000 | 77,040 | 6.4200 | 3.936 | 3.924 | 3.936 | 3.936 | 3.936 | 19,571 | 3.9364 | 0.31% |
| 2014-06-10 | 0 | 6.400 | 6.390 | 6.420 | 6.400 | 6.400 | 50,000 | 320,000 | 6.4000 | 3.924 | 3.918 | 3.936 | 3.924 | 3.924 | 81,547 | 3.9241 | 0.16% |
| 2014-06-09 | 0 | 6.390 | 6.390 | 6.420 | 6.390 | 6.390 | 5,000 | 31,950 | 6.3900 | 3.918 | 3.918 | 3.936 | 3.918 | 3.918 | 8,155 | 3.9180 | -0.47% |
| 2014-06-06 | 0 | 6.420 | 6.370 | 6.420 | 6.370 | 6.430 | 19,000 | 121,960 | 6.4189 | 3.936 | 3.906 | 3.936 | 3.906 | 3.943 | 30,988 | 3.9357 | 0.63% |
| 2014-06-05 | 0 | 6.380 | 6.360 | 6.410 | 6.360 | 6.450 | 269,000 | 1,716,320 | 6.3804 | 3.912 | 3.900 | 3.930 | 3.900 | 3.955 | 438,724 | 3.9121 | 0.00% |
| 2014-06-04 | 0 | 6.500 | 6.490 | 6.500 | 6.490 | 6.540 | 29,000 | 188,600 | 6.5034 | 3.912 | 3.906 | 3.912 | 3.906 | 3.936 | 48,187 | 3.9139 | 0.15% |
| 2014-06-03 | 0 | 6.490 | 6.480 | 6.500 | 6.470 | 6.540 | 116,310 | 756,140 | 6.5011 | 3.906 | 3.900 | 3.912 | 3.894 | 3.936 | 193,263 | 3.9125 | -0.15% |
| 2014-05-30 | 0 | 6.500 | 6.480 | 6.500 | 6.500 | 6.500 | 16,000 | 104,000 | 6.5000 | 3.912 | 3.900 | 3.912 | 3.912 | 3.912 | 26,586 | 3.9118 | 0.15% |
| 2014-05-29 | 0 | 6.490 | 6.490 | 6.500 | 6.460 | 6.500 | 122,000 | 791,970 | 6.4916 | 3.906 | 3.906 | 3.912 | 3.888 | 3.912 | 202,718 | 3.9068 | -0.15% |
| 2014-05-28 | 0 | 6.500 | 6.490 | 6.500 | 6.470 | 6.500 | 16,000 | 103,970 | 6.4981 | 3.912 | 3.906 | 3.912 | 3.894 | 3.912 | 26,586 | 3.9107 | 0.00% |
| 2014-05-27 | 0 | 6.500 | 6.460 | 6.500 | - | - | 0 | 0 | - | 3.912 | 3.888 | 3.912 | - | - | 0 | - | -0.15% |
| 2014-05-26 | 0 | 6.510 | 6.460 | 6.510 | 6.450 | 6.530 | 23,000 | 148,630 | 6.4622 | 3.918 | 3.888 | 3.918 | 3.882 | 3.930 | 38,217 | 3.8891 | 0.31% |
| 2014-05-23 | 0 | 6.490 | 6.480 | 6.500 | 6.500 | 6.500 | 16,000 | 104,000 | 6.5000 | 3.906 | 3.900 | 3.912 | 3.912 | 3.912 | 26,586 | 3.9118 | 0.15% |
| 2014-05-22 | 0 | 6.480 | 6.480 | 6.490 | 6.460 | 6.500 | 36,000 | 233,470 | 6.4853 | 3.900 | 3.900 | 3.906 | 3.888 | 3.912 | 59,818 | 3.9030 | 0.00% |
| 2014-05-21 | 0 | 6.480 | 6.450 | 6.480 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 3.900 | 3.882 | 3.900 | 3.912 | 3.912 | 6,646 | 3.9118 | -0.15% |
| 2014-05-20 | 0 | 6.490 | 6.490 | 6.500 | - | - | 0 | 0 | - | 3.906 | 3.906 | 3.912 | - | - | 0 | - | 0.00% |
| 2014-05-19 | 0 | 6.490 | 6.480 | 6.490 | 6.480 | 6.500 | 217,000 | 1,410,410 | 6.4996 | 3.906 | 3.900 | 3.906 | 3.900 | 3.912 | 360,571 | 3.9116 | 0.31% |
| 2014-05-16 | 0 | 6.470 | 6.470 | 6.480 | 6.470 | 6.470 | 8,000 | 51,760 | 6.4700 | 3.894 | 3.894 | 3.900 | 3.894 | 3.894 | 13,293 | 3.8938 | -0.15% |
| 2014-05-15 | 0 | 6.480 | 6.460 | 6.480 | 6.500 | 6.500 | 13,000 | 84,500 | 6.5000 | 3.900 | 3.888 | 3.900 | 3.912 | 3.912 | 21,601 | 3.9118 | 0.00% |
| 2014-05-14 | 0 | 6.480 | 6.450 | 6.480 | 6.450 | 6.500 | 89,000 | 574,730 | 6.4576 | 3.900 | 3.882 | 3.900 | 3.882 | 3.912 | 147,884 | 3.8864 | 0.31% |
| 2014-05-13 | 0 | 6.460 | 6.450 | 6.500 | - | - | 1,170 | 7,429 | 6.3496 | 3.888 | 3.882 | 3.912 | - | - | 1,944 | 3.8213 | 0.00% |
| 2014-05-12 | 0 | 6.460 | 6.460 | 6.490 | 6.460 | 6.470 | 6,000 | 38,780 | 6.4633 | 3.888 | 3.888 | 3.906 | 3.888 | 3.894 | 9,970 | 3.8898 | 0.00% |
| 2014-05-09 | 0 | 6.460 | 6.460 | 6.510 | 6.450 | 6.450 | 46,000 | 296,700 | 6.4500 | 3.888 | 3.888 | 3.918 | 3.882 | 3.882 | 76,434 | 3.8818 | -0.62% |
| 2014-05-08 | 0 | 6.500 | 6.460 | 6.500 | 6.450 | 6.500 | 50,000 | 323,190 | 6.4638 | 3.912 | 3.888 | 3.912 | 3.882 | 3.912 | 83,081 | 3.8901 | 0.15% |
| 2014-05-07 | 0 | 6.490 | 6.460 | 6.490 | 6.450 | 6.520 | 63,000 | 407,410 | 6.4668 | 3.906 | 3.888 | 3.906 | 3.882 | 3.924 | 104,682 | 3.8919 | 0.31% |
| 2014-05-05 | 0 | 6.470 | 6.470 | 6.500 | 6.470 | 6.480 | 18,000 | 116,510 | 6.4728 | 3.894 | 3.894 | 3.912 | 3.894 | 3.900 | 29,909 | 3.8955 | -0.61% |
| 2014-05-02 | 0 | 6.510 | 6.500 | 6.510 | 6.500 | 6.540 | 173,000 | 1,125,390 | 6.5051 | 3.918 | 3.912 | 3.918 | 3.912 | 3.936 | 287,460 | 3.9149 | 0.77% |
| 2014-04-30 | 0 | 6.460 | 6.460 | 6.470 | 6.460 | 6.460 | 8,000 | 51,680 | 6.4600 | 3.888 | 3.888 | 3.894 | 3.888 | 3.888 | 13,293 | 3.8878 | -0.62% |
| 2014-04-29 | 0 | 6.500 | 6.480 | 6.550 | 6.500 | 6.500 | 100,000 | 650,000 | 6.5000 | 3.912 | 3.900 | 3.942 | 3.912 | 3.912 | 166,162 | 3.9118 | -1.22% |
| 2014-04-28 | 0 | 6.580 | 6.480 | 6.580 | 6.470 | 6.600 | 20,010 | 129,705 | 6.4820 | 3.960 | 3.900 | 3.960 | 3.894 | 3.972 | 33,249 | 3.9010 | 1.70% |
| 2014-04-25 | 0 | 6.470 | 6.460 | 6.540 | - | - | 0 | 0 | - | 3.894 | 3.888 | 3.936 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 6.470 | 6.460 | 6.550 | 6.470 | 6.470 | 4,000 | 25,880 | 6.4700 | 3.894 | 3.888 | 3.942 | 3.894 | 3.894 | 6,646 | 3.8938 | -0.92% |
| 2014-04-23 | 0 | 6.530 | 6.470 | 6.530 | 6.500 | 6.540 | 41,000 | 267,470 | 6.5237 | 3.930 | 3.894 | 3.930 | 3.912 | 3.936 | 68,126 | 3.9261 | 0.46% |
| 2014-04-22 | 0 | 6.500 | 6.460 | 6.500 | 6.470 | 6.500 | 163,000 | 1,056,950 | 6.4844 | 3.912 | 3.888 | 3.912 | 3.894 | 3.912 | 270,844 | 3.9024 | 0.78% |
| 2014-04-17 | 0 | 6.450 | 6.450 | 6.490 | 6.450 | 6.460 | 164,000 | 1,057,840 | 6.4502 | 3.882 | 3.882 | 3.906 | 3.882 | 3.888 | 272,506 | 3.8819 | 0.00% |
| 2014-04-16 | 0 | 6.450 | 6.450 | 6.520 | 6.450 | 6.500 | 85,000 | 548,300 | 6.4506 | 3.882 | 3.882 | 3.924 | 3.882 | 3.912 | 141,238 | 3.8821 | -0.46% |
| 2014-04-15 | 0 | 6.480 | 6.480 | 6.500 | 6.480 | 6.550 | 227,000 | 1,476,500 | 6.5044 | 3.900 | 3.900 | 3.912 | 3.900 | 3.942 | 377,188 | 3.9145 | -0.31% |
| 2014-04-14 | 0 | 6.500 | 6.500 | 6.510 | 6.500 | 6.510 | 142,000 | 923,150 | 6.5011 | 3.912 | 3.912 | 3.918 | 3.912 | 3.918 | 235,950 | 3.9125 | 0.46% |
| 2014-04-11 | 0 | 6.470 | 6.460 | 6.490 | 6.450 | 6.470 | 98,000 | 632,700 | 6.4561 | 3.894 | 3.888 | 3.906 | 3.882 | 3.894 | 162,839 | 3.8854 | 0.15% |
| 2014-04-10 | 0 | 6.460 | 6.460 | 6.470 | 6.450 | 6.460 | 166,000 | 1,071,460 | 6.4546 | 3.888 | 3.888 | 3.894 | 3.882 | 3.888 | 275,829 | 3.8845 | -0.31% |
| 2014-04-09 | 0 | 6.480 | 6.450 | 6.500 | 6.400 | 6.490 | 882,000 | 5,671,240 | 6.4300 | 3.900 | 3.882 | 3.912 | 3.852 | 3.906 | 1,465,548 | 3.8697 | 0.47% |
| 2014-04-08 | 0 | 6.450 | 6.450 | 6.480 | 6.450 | 6.480 | 338,000 | 2,180,780 | 6.4520 | 3.882 | 3.882 | 3.900 | 3.882 | 3.900 | 561,627 | 3.8830 | -0.46% |
| 2014-04-07 | 0 | 6.480 | 6.450 | 6.480 | 6.430 | 6.520 | 256,000 | 1,650,930 | 6.4489 | 3.900 | 3.882 | 3.900 | 3.870 | 3.924 | 425,375 | 3.8811 | 0.31% |
| 2014-04-04 | 0 | 6.460 | 6.440 | 6.460 | 6.470 | 6.490 | 149,000 | 966,110 | 6.4840 | 3.888 | 3.876 | 3.888 | 3.894 | 3.906 | 247,581 | 3.9022 | 0.00% |
| 2014-04-03 | 0 | 6.460 | 6.450 | 6.460 | 6.450 | 6.460 | 184,000 | 1,187,110 | 6.4517 | 3.888 | 3.882 | 3.888 | 3.882 | 3.888 | 305,738 | 3.8828 | 0.16% |
| 2014-04-02 | 0 | 6.450 | 6.450 | 6.490 | 6.440 | 6.490 | 211,000 | 1,361,770 | 6.4539 | 3.882 | 3.882 | 3.906 | 3.876 | 3.906 | 350,602 | 3.8841 | 0.16% |
| 2014-04-01 | 0 | 6.440 | 6.410 | 6.440 | 6.370 | 6.440 | 206,500 | 1,322,885 | 6.4062 | 3.876 | 3.858 | 3.876 | 3.834 | 3.876 | 343,124 | 3.8554 | 1.10% |
| 2014-03-31 | 0 | 6.370 | 6.360 | 6.390 | 6.370 | 6.370 | 21,000 | 133,770 | 6.3700 | 3.834 | 3.828 | 3.846 | 3.834 | 3.834 | 34,894 | 3.8336 | 0.16% |
| 2014-03-28 | 0 | 6.360 | 6.360 | 6.400 | 6.360 | 6.380 | 32,000 | 204,140 | 6.3794 | 3.828 | 3.828 | 3.852 | 3.828 | 3.840 | 53,172 | 3.8393 | 0.00% |
| 2014-03-27 | 0 | 6.360 | 6.360 | 6.380 | 6.310 | 6.400 | 268,000 | 1,706,040 | 6.3658 | 3.828 | 3.828 | 3.840 | 3.798 | 3.852 | 445,314 | 3.8311 | 0.79% |
| 2014-03-26 | 0 | 6.310 | 6.310 | 6.390 | 6.250 | 6.400 | 749,000 | 4,777,040 | 6.3779 | 3.798 | 3.798 | 3.846 | 3.761 | 3.852 | 1,244,553 | 3.8384 | 0.96% |
| 2014-03-25 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.280 | 62,000 | 387,560 | 6.2510 | 3.761 | 3.761 | 3.779 | 3.761 | 3.779 | 103,020 | 3.7620 | -0.48% |
| 2014-03-24 | 0 | 6.280 | 6.250 | 6.290 | 6.250 | 6.280 | 141,000 | 883,800 | 6.2681 | 3.779 | 3.761 | 3.785 | 3.761 | 3.779 | 234,288 | 3.7723 | 0.48% |
| 2014-03-21 | 0 | 6.250 | 6.240 | 6.260 | 6.250 | 6.260 | 243,000 | 1,518,940 | 6.2508 | 3.761 | 3.755 | 3.767 | 3.761 | 3.767 | 403,773 | 3.7619 | 0.00% |
| 2014-03-20 | 0 | 6.250 | 6.250 | 6.260 | 6.250 | 6.250 | 80,000 | 500,000 | 6.2500 | 3.761 | 3.761 | 3.767 | 3.761 | 3.761 | 132,930 | 3.7614 | -0.16% |
| 2014-03-19 | 0 | 6.260 | 6.250 | 6.270 | 6.250 | 6.270 | 90,000 | 563,600 | 6.2622 | 3.767 | 3.761 | 3.773 | 3.761 | 3.773 | 149,546 | 3.7687 | 0.16% |
| 2014-03-18 | 0 | 6.250 | 6.250 | 6.290 | 6.250 | 6.280 | 205,000 | 1,282,330 | 6.2553 | 3.761 | 3.761 | 3.785 | 3.761 | 3.779 | 340,632 | 3.7646 | 0.00% |
| 2014-03-17 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.330 | 117,742 | 737,705 | 6.2654 | 3.761 | 3.761 | 3.791 | 3.761 | 3.810 | 195,642 | 3.7707 | -0.79% |
| 2014-03-14 | 0 | 6.300 | 6.270 | 6.300 | 6.270 | 6.330 | 65,000 | 408,500 | 6.2846 | 3.791 | 3.773 | 3.791 | 3.773 | 3.810 | 108,005 | 3.7822 | -0.47% |
| 2014-03-13 | 0 | 6.330 | 6.270 | 6.330 | 6.280 | 6.330 | 82,000 | 516,600 | 6.3000 | 3.810 | 3.773 | 3.810 | 3.779 | 3.810 | 136,253 | 3.7915 | 0.48% |
| 2014-03-12 | 0 | 6.300 | 6.270 | 6.320 | 6.270 | 6.300 | 246,000 | 1,547,930 | 6.2924 | 3.791 | 3.773 | 3.804 | 3.773 | 3.791 | 408,758 | 3.7869 | -0.47% |
| 2014-03-11 | 0 | 6.330 | 6.300 | 6.320 | 6.300 | 6.330 | 108,000 | 680,460 | 6.3006 | 3.810 | 3.791 | 3.804 | 3.791 | 3.810 | 179,455 | 3.7918 | 0.48% |
| 2014-03-10 | 0 | 6.300 | 6.300 | 6.330 | 6.300 | 6.320 | 97,000 | 611,140 | 6.3004 | 3.791 | 3.791 | 3.810 | 3.791 | 3.804 | 161,177 | 3.7917 | -0.32% |
| 2014-03-07 | 0 | 6.320 | 6.300 | 6.340 | 6.300 | 6.360 | 270,000 | 1,709,070 | 6.3299 | 3.804 | 3.791 | 3.816 | 3.791 | 3.828 | 448,637 | 3.8095 | -0.32% |
| 2014-03-06 | 0 | 6.340 | 6.340 | 6.370 | 6.340 | 6.340 | 17,000 | 107,780 | 6.3400 | 3.816 | 3.816 | 3.834 | 3.816 | 3.816 | 28,248 | 3.8156 | 0.00% |
| 2014-03-05 | 0 | 6.340 | 6.310 | 6.340 | 6.300 | 6.350 | 222,000 | 1,403,140 | 6.3205 | 3.816 | 3.798 | 3.816 | 3.791 | 3.822 | 368,879 | 3.8038 | 0.32% |
| 2014-03-04 | 0 | 6.320 | 6.310 | 6.330 | 6.300 | 6.320 | 75,000 | 473,490 | 6.3132 | 3.804 | 3.798 | 3.810 | 3.791 | 3.804 | 124,621 | 3.7994 | -0.47% |
| 2014-03-03 | 0 | 6.350 | 6.340 | 6.370 | 6.350 | 6.370 | 62,136 | 394,843 | 6.3545 | 3.822 | 3.816 | 3.834 | 3.822 | 3.834 | 103,246 | 3.8243 | -0.31% |
| 2014-02-28 | 0 | 6.370 | 6.320 | 6.370 | - | - | 0 | 0 | - | 3.834 | 3.804 | 3.834 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 6.370 | 6.330 | 6.370 | 6.330 | 6.370 | 76,000 | 482,920 | 6.3542 | 3.834 | 3.810 | 3.834 | 3.810 | 3.834 | 126,283 | 3.8241 | 0.47% |
| 2014-02-26 | 0 | 6.340 | 6.320 | 6.360 | 6.320 | 6.340 | 130,000 | 823,200 | 6.3323 | 3.816 | 3.804 | 3.828 | 3.804 | 3.816 | 216,010 | 3.8109 | -0.63% |
| 2014-02-25 | 0 | 6.380 | 6.370 | 6.380 | 6.370 | 6.400 | 60,000 | 382,660 | 6.3777 | 3.840 | 3.834 | 3.840 | 3.834 | 3.852 | 99,697 | 3.8382 | 0.31% |
| 2014-02-24 | 0 | 6.360 | 6.370 | 6.390 | 6.350 | 6.380 | 65,000 | 412,830 | 6.3512 | 3.828 | 3.834 | 3.846 | 3.822 | 3.840 | 108,005 | 3.8223 | 0.32% |
| 2014-02-21 | 0 | 6.340 | 6.340 | 6.380 | 6.330 | 6.390 | 39,000 | 248,650 | 6.3756 | 3.816 | 3.816 | 3.840 | 3.810 | 3.846 | 64,803 | 3.8370 | -0.16% |
| 2014-02-20 | 0 | 6.350 | 6.320 | 6.370 | 6.350 | 6.350 | 70,000 | 444,500 | 6.3500 | 3.822 | 3.804 | 3.834 | 3.822 | 3.822 | 116,313 | 3.8216 | 0.00% |
| 2014-02-19 | 0 | 6.350 | 6.350 | 6.380 | 6.330 | 6.390 | 98,000 | 621,900 | 6.3459 | 3.822 | 3.822 | 3.840 | 3.810 | 3.846 | 162,839 | 3.8191 | -0.78% |
| 2014-02-18 | 0 | 6.400 | 6.390 | 6.400 | 6.350 | 6.400 | 55,000 | 350,370 | 6.3704 | 3.852 | 3.846 | 3.852 | 3.822 | 3.852 | 91,389 | 3.8338 | 0.63% |
| 2014-02-17 | 0 | 6.360 | 6.360 | 6.400 | 6.350 | 6.400 | 20,000 | 127,850 | 6.3925 | 3.828 | 3.828 | 3.852 | 3.822 | 3.852 | 33,232 | 3.8472 | -0.47% |
| 2014-02-14 | 0 | 6.390 | 6.350 | 6.400 | 6.370 | 6.390 | 100,000 | 638,800 | 6.3880 | 3.846 | 3.822 | 3.852 | 3.834 | 3.846 | 166,162 | 3.8444 | 0.00% |
| 2014-02-13 | 0 | 6.390 | 6.360 | 6.400 | 6.390 | 6.390 | 3,000 | 19,170 | 6.3900 | 3.846 | 3.828 | 3.852 | 3.846 | 3.846 | 4,985 | 3.8456 | 0.00% |
| 2014-02-12 | 0 | 6.390 | 6.330 | 6.390 | 6.390 | 6.390 | 5,000 | 31,950 | 6.3900 | 3.846 | 3.810 | 3.846 | 3.846 | 3.846 | 8,308 | 3.8456 | 0.00% |
| 2014-02-11 | 0 | 6.390 | 6.320 | 6.400 | 6.330 | 6.390 | 73,169 | 467,441 | 6.3885 | 3.846 | 3.804 | 3.852 | 3.810 | 3.846 | 121,579 | 3.8448 | 0.16% |
| 2014-02-10 | 0 | 6.380 | 6.330 | 6.380 | 6.330 | 6.380 | 70,000 | 445,490 | 6.3641 | 3.840 | 3.810 | 3.840 | 3.810 | 3.840 | 116,313 | 3.8301 | -0.16% |
| 2014-02-07 | 0 | 6.390 | 6.310 | 6.400 | 6.360 | 6.390 | 87,000 | 555,210 | 6.3817 | 3.846 | 3.798 | 3.852 | 3.828 | 3.846 | 144,561 | 3.8407 | 0.16% |
| 2014-02-06 | 0 | 6.380 | 6.320 | 6.390 | 6.310 | 6.380 | 183,000 | 1,165,010 | 6.3662 | 3.840 | 3.804 | 3.846 | 3.798 | 3.840 | 304,076 | 3.8313 | 0.00% |
| 2014-02-05 | 0 | 6.380 | 6.330 | 6.380 | 6.290 | 6.380 | 183,000 | 1,160,970 | 6.3441 | 3.840 | 3.810 | 3.840 | 3.785 | 3.840 | 304,076 | 3.8180 | 0.16% |
| 2014-02-04 | 0 | 6.370 | 6.290 | 6.380 | 6.290 | 6.370 | 253,000 | 1,600,790 | 6.3272 | 3.834 | 3.785 | 3.840 | 3.785 | 3.834 | 420,390 | 3.8079 | 0.31% |
| 2014-01-30 | 0 | 6.350 | 6.260 | 6.360 | 6.330 | 6.350 | 148,000 | 938,030 | 6.3380 | 3.822 | 3.767 | 3.828 | 3.810 | 3.822 | 245,920 | 3.8144 | 0.32% |
| 2014-01-29 | 0 | 6.330 | 6.270 | 6.340 | 6.240 | 6.340 | 828,000 | 5,239,000 | 6.3273 | 3.810 | 3.773 | 3.816 | 3.755 | 3.816 | 1,375,821 | 3.8079 | 0.32% |
| 2014-01-28 | 0 | 6.310 | 6.260 | 6.320 | 6.220 | 6.330 | 1,011,000 | 6,378,370 | 6.3090 | 3.798 | 3.767 | 3.804 | 3.743 | 3.810 | 1,679,897 | 3.7969 | 1.61% |
| 2014-01-27 | 0 | 6.210 | 6.210 | 6.240 | 6.190 | 6.250 | 134,000 | 830,970 | 6.2013 | 3.737 | 3.737 | 3.755 | 3.725 | 3.761 | 222,657 | 3.7321 | -0.64% |
| 2014-01-24 | 0 | 6.250 | 6.250 | 6.260 | 6.220 | 6.330 | 272,000 | 1,701,880 | 6.2569 | 3.761 | 3.761 | 3.767 | 3.743 | 3.810 | 451,960 | 3.7656 | -0.48% |
| 2014-01-23 | 0 | 6.280 | 6.240 | 6.280 | 6.280 | 6.340 | 4,000 | 25,300 | 6.3250 | 3.779 | 3.755 | 3.779 | 3.779 | 3.816 | 6,646 | 3.8065 | 0.64% |
| 2014-01-22 | 0 | 6.240 | 6.240 | 6.330 | - | - | 0 | 0 | - | 3.755 | 3.755 | 3.810 | - | - | 0 | - | 0.16% |
| 2014-01-21 | 0 | 6.230 | 6.230 | 6.310 | 6.230 | 6.260 | 114,000 | 712,920 | 6.2537 | 3.749 | 3.749 | 3.798 | 3.749 | 3.767 | 189,425 | 3.7636 | -1.11% |
| 2014-01-20 | 0 | 6.300 | 6.220 | 6.300 | 6.200 | 6.310 | 12,000 | 75,440 | 6.2867 | 3.791 | 3.743 | 3.791 | 3.731 | 3.798 | 19,939 | 3.7835 | 0.48% |
| 2014-01-17 | 0 | 6.270 | 6.230 | 6.270 | 6.230 | 6.280 | 163,000 | 1,019,090 | 6.2521 | 3.773 | 3.749 | 3.773 | 3.749 | 3.779 | 270,844 | 3.7626 | 0.32% |
| 2014-01-16 | 0 | 6.250 | 6.240 | 6.280 | 6.250 | 6.250 | 78,000 | 487,500 | 6.2500 | 3.761 | 3.755 | 3.779 | 3.761 | 3.761 | 129,606 | 3.7614 | -0.32% |
| 2014-01-15 | 0 | 6.270 | 6.260 | 6.290 | 6.250 | 6.270 | 94,000 | 588,440 | 6.2600 | 3.773 | 3.767 | 3.785 | 3.761 | 3.773 | 156,192 | 3.7674 | 0.32% |
| 2014-01-14 | 0 | 6.250 | 6.250 | 6.260 | 6.210 | 6.250 | 145,000 | 903,920 | 6.2339 | 3.761 | 3.761 | 3.767 | 3.737 | 3.761 | 240,935 | 3.7517 | 0.00% |
| 2014-01-13 | 0 | 6.250 | 6.250 | 6.270 | 6.250 | 6.270 | 50,000 | 312,540 | 6.2508 | 3.761 | 3.761 | 3.773 | 3.761 | 3.773 | 83,081 | 3.7619 | -0.32% |
| 2014-01-10 | 0 | 6.270 | 6.250 | 6.270 | 6.250 | 6.280 | 25,000 | 157,000 | 6.2800 | 3.773 | 3.761 | 3.773 | 3.761 | 3.779 | 41,540 | 3.7794 | -0.16% |
| 2014-01-09 | 0 | 6.280 | 6.260 | 6.280 | 6.250 | 6.280 | 36,216 | 226,619 | 6.2574 | 3.779 | 3.767 | 3.779 | 3.761 | 3.779 | 60,177 | 3.7659 | 0.48% |
| 2014-01-08 | 0 | 6.250 | 6.250 | 6.320 | - | - | 216 | 1,289 | 5.9676 | 3.761 | 3.761 | 3.804 | - | - | 359 | 3.5914 | 0.16% |
| 2014-01-07 | 0 | 6.240 | 6.240 | 6.320 | 6.210 | 6.350 | 41,000 | 257,490 | 6.2802 | 3.755 | 3.755 | 3.804 | 3.737 | 3.822 | 68,126 | 3.7796 | -0.16% |
| 2014-01-06 | 0 | 6.250 | 6.250 | 6.270 | 6.250 | 6.270 | 71,500 | 447,355 | 6.2567 | 3.761 | 3.761 | 3.773 | 3.761 | 3.773 | 118,806 | 3.7654 | -0.16% |
| 2014-01-03 | 0 | 6.260 | 6.250 | 6.270 | 6.260 | 6.300 | 459,000 | 2,874,570 | 6.2627 | 3.767 | 3.761 | 3.773 | 3.767 | 3.791 | 762,683 | 3.7690 | 0.00% |
| 2014-01-02 | 0 | 6.260 | 6.260 | 6.290 | 6.250 | 6.330 | 705,000 | 4,423,740 | 6.2748 | 3.767 | 3.767 | 3.785 | 3.761 | 3.810 | 1,171,442 | 3.7763 | -1.26% |
| 2013-12-31 | 0 | 6.340 | 6.300 | 6.340 | 6.300 | 6.340 | 350,000 | 2,199,520 | 6.2843 | 3.816 | 3.791 | 3.816 | 3.791 | 3.816 | 581,567 | 3.7821 | 0.96% |
| 2013-12-30 | 0 | 6.280 | 6.280 | 6.300 | 6.280 | 6.290 | 52,000 | 326,930 | 6.2871 | 3.779 | 3.779 | 3.791 | 3.779 | 3.785 | 86,404 | 3.7837 | -0.16% |
| 2013-12-27 | 0 | 6.290 | 6.290 | 6.300 | 6.260 | 6.290 | 53,000 | 329,240 | 6.2121 | 3.785 | 3.785 | 3.791 | 3.767 | 3.785 | 88,066 | 3.7386 | 0.48% |
| 2013-12-24 | 0 | 6.260 | 6.260 | 6.300 | - | - | 0 | 0 | - | 3.767 | 3.767 | 3.791 | - | - | 0 | - | 0.16% |
| 2013-12-23 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.250 | 41,000 | 256,250 | 6.2500 | 3.761 | 3.761 | 3.779 | 3.761 | 3.761 | 68,126 | 3.7614 | -0.32% |
| 2013-12-20 | 0 | 6.270 | 6.270 | 6.280 | 6.250 | 6.270 | 69,000 | 432,210 | 6.2639 | 3.773 | 3.773 | 3.779 | 3.761 | 3.773 | 114,652 | 3.7698 | 0.32% |
| 2013-12-19 | 0 | 6.250 | 6.250 | 6.320 | 6.250 | 6.350 | 193,520 | 1,225,494 | 6.3326 | 3.761 | 3.761 | 3.804 | 3.761 | 3.822 | 321,557 | 3.8111 | -0.16% |
| 2013-12-18 | 0 | 6.260 | 6.250 | 6.310 | 6.260 | 6.310 | 113,000 | 712,160 | 6.3023 | 3.767 | 3.761 | 3.798 | 3.767 | 3.798 | 187,763 | 3.7929 | -0.48% |
| 2013-12-17 | 0 | 6.290 | 6.260 | 6.290 | 6.250 | 6.290 | 41,000 | 256,850 | 6.2646 | 3.785 | 3.767 | 3.785 | 3.761 | 3.785 | 68,126 | 3.7702 | 0.64% |
| 2013-12-16 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 40,000 | 248,880 | 6.2220 | 3.761 | 3.731 | 3.761 | 3.731 | 3.761 | 66,465 | 3.7445 | 0.81% |
| 2013-12-13 | 0 | 6.260 | 6.260 | 6.280 | 6.260 | 6.300 | 94,734 | 594,115 | 6.2714 | 3.731 | 3.731 | 3.743 | 3.731 | 3.755 | 158,935 | 3.7381 | -0.48% |
| 2013-12-12 | 0 | 6.290 | 6.290 | 6.310 | 6.280 | 6.290 | 27,000 | 169,820 | 6.2896 | 3.749 | 3.749 | 3.761 | 3.743 | 3.749 | 45,298 | 3.7490 | 0.00% |
| 2013-12-11 | 0 | 6.290 | 6.290 | 6.310 | 6.280 | 6.300 | 181,000 | 1,139,120 | 6.2935 | 3.749 | 3.749 | 3.761 | 3.743 | 3.755 | 303,664 | 3.7513 | -0.32% |
| 2013-12-10 | 0 | 6.310 | 6.300 | 6.310 | 6.310 | 6.320 | 34,000 | 214,680 | 6.3141 | 3.761 | 3.755 | 3.761 | 3.761 | 3.767 | 57,042 | 3.7636 | -0.16% |
| 2013-12-09 | 0 | 6.320 | 6.320 | 6.380 | 6.320 | 6.320 | 46,000 | 290,720 | 6.3200 | 3.767 | 3.767 | 3.803 | 3.767 | 3.767 | 77,174 | 3.7671 | 0.00% |
| 2013-12-06 | 0 | 6.320 | 6.300 | 6.350 | 6.320 | 6.320 | 7,664 | 48,376 | 6.3121 | 3.767 | 3.755 | 3.785 | 3.767 | 3.767 | 12,858 | 3.7624 | 0.00% |
| 2013-12-05 | 0 | 6.320 | 6.320 | 6.380 | 6.300 | 6.380 | 58,000 | 367,910 | 6.3433 | 3.767 | 3.767 | 3.803 | 3.755 | 3.803 | 97,307 | 3.7809 | 0.32% |
| 2013-12-04 | 0 | 6.300 | 6.300 | 6.320 | 6.300 | 6.340 | 47,000 | 296,900 | 6.3170 | 3.755 | 3.755 | 3.767 | 3.755 | 3.779 | 78,852 | 3.7653 | -0.79% |
| 2013-12-03 | 0 | 6.350 | 6.310 | 6.350 | 6.300 | 6.400 | 81,313 | 514,526 | 6.3277 | 3.785 | 3.761 | 3.785 | 3.755 | 3.815 | 136,419 | 3.7717 | 0.79% |
| 2013-12-02 | 0 | 6.300 | 6.300 | 6.370 | 6.280 | 6.300 | 35,000 | 219,920 | 6.2834 | 3.755 | 3.755 | 3.797 | 3.743 | 3.755 | 58,719 | 3.7453 | -0.32% |
| 2013-11-29 | 0 | 6.320 | 6.280 | 6.350 | 6.300 | 6.320 | 28,000 | 176,860 | 6.3164 | 3.767 | 3.743 | 3.785 | 3.755 | 3.767 | 46,976 | 3.7649 | 0.00% |
| 2013-11-28 | 0 | 6.320 | 6.300 | 6.320 | 6.300 | 6.350 | 70,000 | 443,430 | 6.3347 | 3.767 | 3.755 | 3.767 | 3.755 | 3.785 | 117,439 | 3.7758 | -0.47% |
| 2013-11-27 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.350 | 63,000 | 398,460 | 6.3248 | 3.785 | 3.755 | 3.785 | 3.755 | 3.785 | 105,695 | 3.7699 | -0.16% |
| 2013-11-26 | 0 | 6.360 | 6.300 | 6.360 | 6.320 | 6.400 | 172,000 | 1,096,970 | 6.3777 | 3.791 | 3.755 | 3.791 | 3.767 | 3.815 | 288,564 | 3.8015 | 1.11% |
| 2013-11-25 | 0 | 6.290 | 6.260 | 6.300 | 6.290 | 6.290 | 45,000 | 283,050 | 6.2900 | 3.749 | 3.731 | 3.755 | 3.749 | 3.749 | 75,496 | 3.7492 | 0.64% |
| 2013-11-22 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.280 | 74,000 | 463,220 | 6.2597 | 3.725 | 3.725 | 3.743 | 3.725 | 3.743 | 124,150 | 3.7311 | -0.16% |
| 2013-11-21 | 0 | 6.260 | 6.260 | 6.290 | 6.260 | 6.260 | 6,000 | 37,560 | 6.2600 | 3.731 | 3.731 | 3.749 | 3.731 | 3.731 | 10,066 | 3.7313 | -0.32% |
| 2013-11-20 | 0 | 6.280 | 6.280 | 6.290 | 6.280 | 6.280 | 10,000 | 62,800 | 6.2800 | 3.743 | 3.743 | 3.749 | 3.743 | 3.743 | 16,777 | 3.7432 | 0.00% |
| 2013-11-19 | 0 | 6.280 | 6.250 | 6.280 | 6.280 | 6.290 | 17,000 | 106,810 | 6.2829 | 3.743 | 3.725 | 3.743 | 3.743 | 3.749 | 28,521 | 3.7450 | -0.16% |
| 2013-11-18 | 0 | 6.290 | 6.260 | 6.290 | 6.250 | 6.290 | 46,000 | 288,910 | 6.2807 | 3.749 | 3.731 | 3.749 | 3.725 | 3.749 | 77,174 | 3.7436 | 0.16% |
| 2013-11-15 | 0 | 6.280 | 6.260 | 6.290 | 6.260 | 6.280 | 40,000 | 250,620 | 6.2655 | 3.743 | 3.731 | 3.749 | 3.731 | 3.743 | 67,108 | 3.7346 | 0.32% |
| 2013-11-14 | 0 | 6.260 | 6.240 | 6.280 | 6.200 | 6.270 | 189,000 | 1,179,730 | 6.2420 | 3.731 | 3.719 | 3.743 | 3.696 | 3.737 | 317,085 | 3.7205 | 0.48% |
| 2013-11-13 | 0 | 6.230 | 6.210 | 6.230 | 6.220 | 6.230 | 143,000 | 890,160 | 6.2249 | 3.713 | 3.701 | 3.713 | 3.707 | 3.713 | 239,911 | 3.7104 | 0.00% |
| 2013-11-12 | 0 | 6.230 | 6.220 | 6.270 | 6.220 | 6.230 | 331,000 | 2,061,750 | 6.2289 | 3.713 | 3.707 | 3.737 | 3.707 | 3.713 | 555,319 | 3.7127 | -0.32% |
| 2013-11-11 | 0 | 6.250 | 6.230 | 6.250 | 6.250 | 6.260 | 116,930 | 731,396 | 6.2550 | 3.725 | 3.713 | 3.725 | 3.725 | 3.731 | 196,173 | 3.7283 | -0.16% |
| 2013-11-08 | 0 | 6.260 | 6.250 | 6.260 | 6.260 | 6.260 | 103,000 | 644,780 | 6.2600 | 3.731 | 3.725 | 3.731 | 3.731 | 3.731 | 172,803 | 3.7313 | 0.00% |
| 2013-11-07 | 0 | 6.260 | 6.250 | 6.260 | 6.260 | 6.290 | 327,000 | 2,047,530 | 6.2616 | 3.731 | 3.725 | 3.731 | 3.731 | 3.749 | 548,608 | 3.7322 | 0.16% |
| 2013-11-06 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.280 | 33,000 | 207,050 | 6.2742 | 3.725 | 3.725 | 3.743 | 3.725 | 3.743 | 55,364 | 3.7398 | -0.16% |
| 2013-11-05 | 0 | 6.260 | 6.250 | 6.280 | 6.220 | 6.280 | 199,138 | 1,245,941 | 6.2567 | 3.731 | 3.725 | 3.743 | 3.707 | 3.743 | 334,094 | 3.7293 | 0.16% |
| 2013-11-04 | 0 | 6.250 | 6.230 | 6.250 | 6.250 | 6.250 | 15,000 | 93,750 | 6.2500 | 3.725 | 3.713 | 3.725 | 3.725 | 3.725 | 25,165 | 3.7253 | 0.00% |
| 2013-11-01 | 0 | 6.250 | 6.240 | 6.250 | 6.250 | 6.270 | 93,000 | 581,450 | 6.2522 | 3.725 | 3.719 | 3.725 | 3.725 | 3.737 | 156,026 | 3.7266 | -0.16% |
| 2013-10-31 | 0 | 6.260 | 6.230 | 6.260 | - | - | 0 | 0 | - | 3.731 | 3.713 | 3.731 | - | - | 0 | - | -0.16% |
| 2013-10-30 | 0 | 6.270 | 6.240 | 6.270 | 6.230 | 6.280 | 44,000 | 275,150 | 6.2534 | 3.737 | 3.719 | 3.737 | 3.713 | 3.743 | 73,819 | 3.7274 | 0.64% |
| 2013-10-29 | 0 | 6.230 | 6.230 | 6.270 | 6.220 | 6.230 | 250,000 | 1,556,600 | 6.2264 | 3.713 | 3.713 | 3.737 | 3.707 | 3.713 | 419,425 | 3.7113 | -0.32% |
| 2013-10-28 | 0 | 6.250 | 6.250 | 6.280 | 6.220 | 6.240 | 110,000 | 685,100 | 6.2282 | 3.725 | 3.725 | 3.743 | 3.707 | 3.719 | 184,547 | 3.7123 | 0.32% |
| 2013-10-25 | 0 | 6.230 | 6.230 | 6.270 | 6.230 | 6.270 | 16,563 | 103,494 | 6.2485 | 3.713 | 3.713 | 3.737 | 3.713 | 3.737 | 27,788 | 3.7244 | -0.64% |
| 2013-10-24 | 0 | 6.270 | 6.260 | 6.270 | 6.250 | 6.280 | 65,000 | 407,260 | 6.2655 | 3.737 | 3.731 | 3.737 | 3.725 | 3.743 | 109,050 | 3.7346 | 0.32% |
| 2013-10-23 | 0 | 6.250 | 6.240 | 6.270 | 6.250 | 6.280 | 74,000 | 463,030 | 6.2572 | 3.725 | 3.719 | 3.737 | 3.725 | 3.743 | 124,150 | 3.7296 | -0.16% |
| 2013-10-22 | 0 | 6.260 | 6.260 | 6.290 | 6.230 | 6.320 | 130,000 | 810,420 | 6.2340 | 3.731 | 3.731 | 3.749 | 3.713 | 3.767 | 218,101 | 3.7158 | -0.48% |
| 2013-10-21 | 0 | 6.290 | 6.240 | 6.290 | 6.200 | 6.300 | 169,000 | 1,058,900 | 6.2657 | 3.749 | 3.719 | 3.749 | 3.696 | 3.755 | 283,531 | 3.7347 | 0.16% |
| 2013-10-18 | 0 | 6.280 | 6.260 | 6.280 | 6.280 | 6.310 | 215,000 | 1,352,180 | 6.2892 | 3.743 | 3.731 | 3.743 | 3.743 | 3.761 | 360,705 | 3.7487 | -0.16% |
| 2013-10-17 | 0 | 6.290 | 6.290 | 6.310 | 6.270 | 6.320 | 62,000 | 389,880 | 6.2884 | 3.749 | 3.749 | 3.761 | 3.737 | 3.767 | 104,017 | 3.7482 | 0.00% |
| 2013-10-16 | 0 | 6.290 | 6.290 | 6.300 | 6.290 | 6.290 | 6,000 | 37,740 | 6.2900 | 3.749 | 3.749 | 3.755 | 3.749 | 3.749 | 10,066 | 3.7492 | -0.16% |
| 2013-10-15 | 0 | 6.300 | 6.280 | 6.310 | 6.270 | 6.300 | 20,000 | 125,910 | 6.2955 | 3.755 | 3.743 | 3.761 | 3.737 | 3.755 | 33,554 | 3.7525 | 0.32% |
| 2013-10-11 | 0 | 6.280 | 6.260 | 6.300 | 6.200 | 6.300 | 154,000 | 960,630 | 6.2379 | 3.743 | 3.731 | 3.755 | 3.696 | 3.755 | 258,366 | 3.7181 | 0.48% |
| 2013-10-10 | 0 | 6.250 | 6.240 | 6.290 | 6.230 | 6.270 | 36,287 | 226,450 | 6.2405 | 3.725 | 3.719 | 3.749 | 3.713 | 3.737 | 60,879 | 3.7197 | 0.32% |
| 2013-10-09 | 0 | 6.230 | 6.230 | 6.260 | 6.220 | 6.280 | 114,144 | 711,622 | 6.2344 | 3.713 | 3.713 | 3.731 | 3.707 | 3.743 | 191,499 | 3.7161 | -0.32% |
| 2013-10-08 | 0 | 6.250 | 6.250 | 6.280 | 6.240 | 6.330 | 34,000 | 212,660 | 6.2547 | 3.725 | 3.725 | 3.743 | 3.719 | 3.773 | 57,042 | 3.7281 | -0.64% |
| 2013-10-07 | 0 | 6.290 | 6.250 | 6.290 | 6.250 | 6.290 | 13,000 | 81,570 | 6.2746 | 3.749 | 3.725 | 3.749 | 3.725 | 3.749 | 21,810 | 3.7400 | 0.16% |
| 2013-10-04 | 0 | 6.280 | 6.250 | 6.290 | 6.230 | 6.280 | 42,000 | 263,660 | 6.2776 | 3.743 | 3.725 | 3.749 | 3.713 | 3.743 | 70,463 | 3.7418 | 0.00% |
| 2013-10-03 | 0 | 6.280 | 6.250 | 6.280 | 6.220 | 6.300 | 52,000 | 325,380 | 6.2573 | 3.743 | 3.725 | 3.743 | 3.707 | 3.755 | 87,240 | 3.7297 | -0.16% |
| 2013-10-02 | 0 | 6.290 | 6.280 | 6.320 | 6.270 | 6.360 | 18,500 | 116,725 | 6.3095 | 3.749 | 3.743 | 3.767 | 3.737 | 3.791 | 31,037 | 3.7608 | 0.32% |
| 2013-09-30 | 0 | 6.270 | 6.270 | 6.290 | 6.240 | 6.280 | 55,000 | 343,540 | 6.2462 | 3.737 | 3.737 | 3.749 | 3.719 | 3.743 | 92,273 | 3.7231 | 0.64% |
| 2013-09-27 | 0 | 6.230 | 6.230 | 6.280 | 6.220 | 6.240 | 95,000 | 591,640 | 6.2278 | 3.713 | 3.713 | 3.743 | 3.707 | 3.719 | 159,381 | 3.7121 | -0.32% |
| 2013-09-26 | 0 | 6.250 | 6.250 | 6.290 | 6.230 | 6.290 | 144,000 | 898,790 | 6.2416 | 3.725 | 3.725 | 3.749 | 3.713 | 3.749 | 241,589 | 3.7203 | 0.00% |
| 2013-09-25 | 0 | 6.250 | 6.240 | 6.280 | 6.240 | 6.310 | 71,000 | 444,300 | 6.2577 | 3.725 | 3.719 | 3.743 | 3.719 | 3.761 | 119,117 | 3.7300 | -0.32% |
| 2013-09-24 | 0 | 6.270 | 6.260 | 6.300 | 6.250 | 6.350 | 91,000 | 571,400 | 6.2791 | 3.737 | 3.731 | 3.755 | 3.725 | 3.785 | 152,671 | 3.7427 | -0.63% |
| 2013-09-23 | 0 | 6.310 | 6.270 | 6.350 | - | - | 0 | 0 | - | 3.761 | 3.737 | 3.785 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 6.310 | 6.270 | 6.310 | 6.260 | 6.370 | 227,000 | 1,429,330 | 6.2966 | 3.761 | 3.737 | 3.761 | 3.731 | 3.797 | 380,838 | 3.7531 | 0.80% |
| 2013-09-18 | 0 | 6.260 | 6.260 | 6.280 | 6.240 | 6.250 | 85,500 | 534,180 | 6.2477 | 3.731 | 3.731 | 3.743 | 3.719 | 3.725 | 143,443 | 3.7240 | 0.48% |
| 2013-09-17 | 0 | 6.230 | 6.230 | 6.290 | 6.220 | 6.340 | 264,000 | 1,648,270 | 6.2434 | 3.713 | 3.713 | 3.749 | 3.707 | 3.779 | 442,913 | 3.7214 | -0.32% |
| 2013-09-16 | 0 | 6.250 | 6.240 | 6.260 | 6.250 | 6.300 | 349,000 | 2,186,230 | 6.2643 | 3.725 | 3.719 | 3.731 | 3.725 | 3.755 | 585,517 | 3.7338 | -0.48% |
| 2013-09-13 | 0 | 6.280 | 6.270 | 6.300 | 6.270 | 6.300 | 82,000 | 514,860 | 6.2788 | 3.743 | 3.737 | 3.755 | 3.737 | 3.755 | 137,571 | 3.7425 | -0.32% |
| 2013-09-12 | 0 | 6.300 | 6.300 | 6.330 | 6.280 | 6.300 | 110,000 | 691,360 | 6.2851 | 3.755 | 3.755 | 3.773 | 3.743 | 3.755 | 184,547 | 3.7463 | -0.16% |
| 2013-09-11 | 0 | 6.310 | 6.300 | 6.340 | 6.310 | 6.350 | 30,000 | 189,360 | 6.3120 | 3.761 | 3.755 | 3.779 | 3.761 | 3.785 | 50,331 | 3.7623 | -0.63% |
| 2013-09-10 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 3.785 | 3.755 | 3.785 | 3.785 | 3.785 | 6,711 | 3.7849 | 0.00% |
| 2013-09-09 | 0 | 6.350 | 6.310 | 6.350 | 6.350 | 6.350 | 20,000 | 127,000 | 6.3500 | 3.785 | 3.761 | 3.785 | 3.785 | 3.785 | 33,554 | 3.7849 | 0.63% |
| 2013-09-06 | 0 | 6.310 | 6.300 | 6.320 | 6.300 | 6.360 | 166,000 | 1,051,660 | 6.3353 | 3.761 | 3.755 | 3.767 | 3.755 | 3.791 | 278,498 | 3.7762 | -0.47% |
| 2013-09-05 | 0 | 6.400 | 6.370 | 6.400 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 3.779 | 3.761 | 3.779 | 3.779 | 3.779 | 33,872 | 3.7790 | -0.31% |
| 2013-09-04 | 0 | 6.420 | 6.400 | 6.420 | 6.390 | 6.420 | 56,000 | 358,170 | 6.3959 | 3.791 | 3.779 | 3.791 | 3.773 | 3.791 | 94,840 | 3.7766 | 0.63% |
| 2013-09-03 | 0 | 6.380 | 6.340 | 6.380 | 6.380 | 6.380 | 6,000 | 38,280 | 6.3800 | 3.767 | 3.744 | 3.767 | 3.767 | 3.767 | 10,161 | 3.7672 | 0.00% |
| 2013-09-02 | 0 | 6.380 | 6.360 | 6.380 | 6.340 | 6.380 | 13,500 | 85,610 | 6.3415 | 3.767 | 3.755 | 3.767 | 3.744 | 3.767 | 22,863 | 3.7444 | 0.63% |
| 2013-08-30 | 0 | 6.340 | 6.340 | 6.350 | 6.310 | 6.370 | 46,000 | 291,980 | 6.3474 | 3.744 | 3.744 | 3.749 | 3.726 | 3.761 | 77,905 | 3.7479 | -0.78% |
| 2013-08-29 | 0 | 6.390 | 6.340 | 6.390 | 6.300 | 6.390 | 26,500 | 168,185 | 6.3466 | 3.773 | 3.744 | 3.773 | 3.720 | 3.773 | 44,880 | 3.7475 | 0.63% |
| 2013-08-28 | 0 | 6.350 | 6.310 | 6.350 | 6.300 | 6.350 | 20,000 | 126,750 | 6.3375 | 3.749 | 3.726 | 3.749 | 3.720 | 3.749 | 33,872 | 3.7421 | -0.47% |
| 2013-08-27 | 0 | 6.380 | 6.340 | 6.380 | 6.350 | 6.380 | 99,000 | 629,340 | 6.3570 | 3.767 | 3.744 | 3.767 | 3.749 | 3.767 | 167,664 | 3.7536 | 0.31% |
| 2013-08-26 | 0 | 6.360 | 6.360 | 6.380 | 6.360 | 6.360 | 15,000 | 95,400 | 6.3600 | 3.755 | 3.755 | 3.767 | 3.755 | 3.755 | 25,404 | 3.7554 | 0.00% |
| 2013-08-23 | 0 | 6.360 | 6.330 | 6.360 | 6.330 | 6.360 | 81,000 | 514,080 | 6.3467 | 3.755 | 3.738 | 3.755 | 3.738 | 3.755 | 137,180 | 3.7475 | 0.32% |
| 2013-08-22 | 0 | 6.340 | 6.330 | 6.340 | 6.330 | 6.340 | 266,000 | 1,685,340 | 6.3359 | 3.744 | 3.738 | 3.744 | 3.738 | 3.744 | 450,491 | 3.7411 | -0.31% |
| 2013-08-21 | 0 | 6.360 | 6.360 | 6.380 | 6.350 | 6.400 | 157,000 | 1,004,470 | 6.3979 | 3.755 | 3.755 | 3.767 | 3.749 | 3.779 | 265,892 | 3.7777 | -0.62% |
| 2013-08-20 | 0 | 6.400 | 6.370 | 6.410 | 6.360 | 6.400 | 183,000 | 1,170,600 | 6.3967 | 3.779 | 3.761 | 3.785 | 3.755 | 3.779 | 309,925 | 3.7770 | 0.00% |
| 2013-08-19 | 0 | 6.400 | 6.380 | 6.440 | 6.380 | 6.400 | 86,000 | 550,180 | 6.3974 | 3.779 | 3.767 | 3.803 | 3.767 | 3.779 | 145,648 | 3.7775 | 0.31% |
| 2013-08-16 | 0 | 6.380 | 6.360 | 6.380 | 6.380 | 6.390 | 38,000 | 242,450 | 6.3803 | 3.767 | 3.755 | 3.767 | 3.767 | 3.773 | 64,356 | 3.7673 | 0.00% |
| 2013-08-15 | 0 | 6.380 | 6.380 | 6.400 | 6.350 | 6.380 | 59,304 | 377,951 | 6.3731 | 3.767 | 3.767 | 3.779 | 3.749 | 3.767 | 100,436 | 3.7631 | 0.00% |
| 2013-08-13 | 0 | 6.380 | 6.330 | 6.390 | 6.300 | 6.380 | 69,000 | 438,090 | 6.3491 | 3.767 | 3.738 | 3.773 | 3.720 | 3.767 | 116,857 | 3.7489 | 0.00% |
| 2013-08-12 | 0 | 6.380 | 6.330 | 6.380 | 6.320 | 6.380 | 104,000 | 659,520 | 6.3415 | 3.767 | 3.738 | 3.767 | 3.732 | 3.767 | 176,132 | 3.7445 | 0.16% |
| 2013-08-09 | 0 | 6.370 | 6.330 | 6.380 | 6.340 | 6.370 | 23,000 | 145,880 | 6.3426 | 3.761 | 3.738 | 3.767 | 3.744 | 3.761 | 38,952 | 3.7451 | 0.31% |
| 2013-08-08 | 0 | 6.350 | 6.340 | 6.360 | 6.350 | 6.500 | 315,000 | 2,008,760 | 6.3770 | 3.749 | 3.744 | 3.755 | 3.749 | 3.838 | 533,477 | 3.7654 | 0.00% |
| 2013-08-07 | 0 | 6.350 | 6.320 | 6.370 | 6.350 | 6.350 | 158,109 | 1,003,986 | 6.3500 | 3.749 | 3.732 | 3.761 | 3.749 | 3.749 | 267,770 | 3.7494 | 0.00% |
| 2013-08-06 | 0 | 6.350 | 6.320 | 6.350 | 6.350 | 6.400 | 290,000 | 1,850,040 | 6.3794 | 3.749 | 3.732 | 3.749 | 3.749 | 3.779 | 491,137 | 3.7668 | -0.47% |
| 2013-08-05 | 0 | 6.380 | 6.280 | 6.380 | 6.370 | 6.380 | 20,000 | 127,570 | 6.3785 | 3.767 | 3.708 | 3.767 | 3.761 | 3.767 | 33,872 | 3.7663 | 1.27% |
| 2013-08-02 | 0 | 6.300 | 6.250 | 6.340 | 6.280 | 6.330 | 243,500 | 1,532,840 | 6.2950 | 3.720 | 3.690 | 3.744 | 3.708 | 3.738 | 412,386 | 3.7170 | 0.32% |
| 2013-08-01 | 0 | 6.280 | 6.250 | 6.280 | 6.240 | 6.290 | 105,000 | 656,800 | 6.2552 | 3.708 | 3.690 | 3.708 | 3.685 | 3.714 | 177,826 | 3.6935 | 0.00% |
| 2013-07-31 | 0 | 6.280 | 6.240 | 6.300 | 6.240 | 6.300 | 36,000 | 225,880 | 6.2744 | 3.708 | 3.685 | 3.720 | 3.685 | 3.720 | 60,969 | 3.7048 | 0.64% |
| 2013-07-30 | 0 | 6.240 | 6.230 | 6.260 | 6.240 | 6.290 | 95,000 | 594,330 | 6.2561 | 3.685 | 3.679 | 3.696 | 3.685 | 3.714 | 160,890 | 3.6940 | -0.48% |
| 2013-07-29 | 0 | 6.270 | 6.260 | 6.280 | 6.250 | 6.340 | 46,000 | 288,750 | 6.2772 | 3.702 | 3.696 | 3.708 | 3.690 | 3.744 | 77,905 | 3.7065 | -0.48% |
| 2013-07-26 | 0 | 6.300 | 6.280 | 6.300 | 6.270 | 6.300 | 103,000 | 647,200 | 6.2835 | 3.720 | 3.708 | 3.720 | 3.702 | 3.720 | 174,438 | 3.7102 | 0.16% |
| 2013-07-25 | 0 | 6.290 | 6.290 | 6.340 | 6.290 | 6.300 | 31,000 | 195,190 | 6.2965 | 3.714 | 3.714 | 3.744 | 3.714 | 3.720 | 52,501 | 3.7178 | -0.32% |
| 2013-07-24 | 0 | 6.310 | 6.280 | 6.320 | 6.300 | 6.320 | 148,000 | 934,600 | 6.3149 | 3.726 | 3.708 | 3.732 | 3.720 | 3.732 | 250,649 | 3.7287 | -0.16% |
| 2013-07-23 | 0 | 6.320 | 6.280 | 6.320 | 6.290 | 6.320 | 17,000 | 107,250 | 6.3088 | 3.732 | 3.708 | 3.732 | 3.714 | 3.732 | 28,791 | 3.7251 | -0.63% |
| 2013-07-22 | 0 | 6.360 | 6.290 | 6.360 | 6.300 | 6.400 | 76,000 | 479,390 | 6.3078 | 3.755 | 3.714 | 3.755 | 3.720 | 3.779 | 128,712 | 3.7245 | 1.44% |
| 2013-07-19 | 0 | 6.270 | 6.270 | 6.320 | 6.260 | 6.270 | 43,000 | 269,230 | 6.2612 | 3.702 | 3.702 | 3.732 | 3.696 | 3.702 | 72,824 | 3.6970 | 0.00% |
| 2013-07-18 | 0 | 6.270 | 6.270 | 6.330 | 6.250 | 6.350 | 54,000 | 338,070 | 6.2606 | 3.702 | 3.702 | 3.738 | 3.690 | 3.749 | 91,453 | 3.6966 | -0.48% |
| 2013-07-17 | 0 | 6.300 | 6.300 | 6.320 | 6.260 | 6.320 | 175,000 | 1,103,600 | 6.3063 | 3.720 | 3.720 | 3.732 | 3.696 | 3.732 | 296,376 | 3.7236 | 0.48% |
| 2013-07-16 | 0 | 6.270 | 6.270 | 6.300 | 6.260 | 6.300 | 25,000 | 156,840 | 6.2736 | 3.702 | 3.702 | 3.720 | 3.696 | 3.720 | 42,339 | 3.7043 | -0.32% |
| 2013-07-15 | 0 | 6.290 | 6.260 | 6.290 | 6.270 | 6.290 | 26,000 | 163,510 | 6.2888 | 3.714 | 3.696 | 3.714 | 3.702 | 3.714 | 44,033 | 3.7134 | 0.16% |
| 2013-07-12 | 0 | 6.280 | 6.280 | 6.320 | 6.250 | 6.260 | 14,000 | 87,540 | 6.2529 | 3.708 | 3.708 | 3.732 | 3.690 | 3.696 | 23,710 | 3.6921 | 0.48% |
| 2013-07-11 | 0 | 6.250 | 6.240 | 6.320 | 6.240 | 6.260 | 136,000 | 850,300 | 6.2522 | 3.690 | 3.685 | 3.732 | 3.685 | 3.696 | 230,326 | 3.6917 | 0.00% |
| 2013-07-10 | 0 | 6.250 | 6.250 | 6.310 | 6.240 | 6.240 | 33,000 | 205,920 | 6.2400 | 3.690 | 3.690 | 3.726 | 3.685 | 3.685 | 55,888 | 3.6845 | 0.00% |
| 2013-07-09 | 0 | 6.250 | 6.250 | 6.310 | 6.250 | 6.250 | 7,000 | 43,750 | 6.2500 | 3.690 | 3.690 | 3.726 | 3.690 | 3.690 | 11,855 | 3.6904 | 0.00% |
| 2013-07-08 | 0 | 6.250 | 6.250 | 6.260 | 6.230 | 6.250 | 15,000 | 93,590 | 6.2393 | 3.690 | 3.690 | 3.696 | 3.679 | 3.690 | 25,404 | 3.6841 | -0.64% |
| 2013-07-05 | 0 | 6.290 | 6.260 | 6.290 | 6.250 | 6.290 | 53,000 | 331,570 | 6.2560 | 3.714 | 3.696 | 3.714 | 3.690 | 3.714 | 89,760 | 3.6940 | 0.64% |
| 2013-07-04 | 0 | 6.250 | 6.240 | 6.250 | 6.240 | 6.260 | 49,000 | 306,180 | 6.2486 | 3.690 | 3.685 | 3.690 | 3.685 | 3.696 | 82,985 | 3.6896 | 0.00% |
| 2013-07-03 | 0 | 6.250 | 6.220 | 6.260 | 6.250 | 6.500 | 146,000 | 921,700 | 6.3130 | 3.690 | 3.673 | 3.696 | 3.690 | 3.838 | 247,262 | 3.7276 | -0.48% |
| 2013-07-02 | 0 | 6.280 | 6.280 | 6.300 | 6.280 | 6.300 | 142,000 | 894,070 | 6.2963 | 3.708 | 3.708 | 3.720 | 3.708 | 3.720 | 240,488 | 3.7177 | -0.32% |
| 2013-06-28 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.310 | 28,000 | 176,460 | 6.3021 | 3.720 | 3.720 | 3.779 | 3.720 | 3.726 | 47,420 | 3.7212 | 0.00% |
| 2013-06-27 | 0 | 6.360 | 6.360 | 6.430 | 6.350 | 6.380 | 65,000 | 413,720 | 6.3649 | 3.720 | 3.720 | 3.761 | 3.714 | 3.732 | 111,131 | 3.7228 | 0.00% |
| 2013-06-26 | 0 | 6.360 | 6.360 | 6.440 | 6.350 | 6.440 | 78,000 | 499,000 | 6.3974 | 3.720 | 3.720 | 3.767 | 3.714 | 3.767 | 133,357 | 3.7418 | 0.47% |
| 2013-06-25 | 0 | 6.330 | 6.310 | 6.330 | 6.320 | 6.380 | 165,000 | 1,047,700 | 6.3497 | 3.702 | 3.691 | 3.702 | 3.697 | 3.732 | 282,101 | 3.7139 | -0.31% |
| 2013-06-24 | 0 | 6.350 | 6.340 | 6.350 | 6.350 | 6.400 | 170,000 | 1,084,690 | 6.3805 | 3.714 | 3.708 | 3.714 | 3.714 | 3.743 | 290,650 | 3.7319 | -1.09% |
| 2013-06-21 | 0 | 6.420 | 6.390 | 6.440 | 6.400 | 6.450 | 142,000 | 912,970 | 6.4294 | 3.755 | 3.737 | 3.767 | 3.743 | 3.773 | 242,778 | 3.7605 | -0.93% |
| 2013-06-20 | 0 | 6.480 | 6.420 | 6.480 | 6.410 | 6.500 | 55,000 | 355,130 | 6.4569 | 3.790 | 3.755 | 3.790 | 3.749 | 3.802 | 94,034 | 3.7766 | -0.15% |
| 2013-06-19 | 0 | 6.490 | 6.430 | 6.500 | 6.440 | 6.520 | 69,000 | 446,240 | 6.4672 | 3.796 | 3.761 | 3.802 | 3.767 | 3.814 | 117,970 | 3.7827 | 0.62% |
| 2013-06-18 | 0 | 6.450 | 6.430 | 6.510 | 6.450 | 6.510 | 107,000 | 691,030 | 6.4582 | 3.773 | 3.761 | 3.808 | 3.773 | 3.808 | 182,939 | 3.7774 | -0.62% |
| 2013-06-17 | 0 | 6.490 | 6.470 | 6.530 | 6.470 | 6.540 | 42,000 | 272,740 | 6.4938 | 3.796 | 3.784 | 3.819 | 3.784 | 3.825 | 71,808 | 3.7982 | -0.46% |
| 2013-06-14 | 0 | 6.520 | 6.450 | 6.520 | 6.450 | 6.540 | 186,000 | 1,208,090 | 6.4951 | 3.814 | 3.773 | 3.814 | 3.773 | 3.825 | 318,005 | 3.7990 | 1.87% |
| 2013-06-13 | 0 | 6.400 | 6.400 | 6.490 | 6.390 | 6.500 | 299,000 | 1,930,050 | 6.4550 | 3.743 | 3.743 | 3.796 | 3.737 | 3.802 | 511,202 | 3.7755 | -1.69% |
| 2013-06-11 | 0 | 6.510 | 6.410 | 6.510 | 6.380 | 6.520 | 164,000 | 1,063,280 | 6.4834 | 3.808 | 3.749 | 3.808 | 3.732 | 3.814 | 280,392 | 3.7921 | 0.77% |
| 2013-06-10 | 0 | 6.460 | 6.450 | 6.520 | 6.450 | 6.510 | 128,000 | 830,950 | 6.4918 | 3.778 | 3.773 | 3.814 | 3.773 | 3.808 | 218,842 | 3.7970 | 0.62% |
| 2013-06-07 | 0 | 6.420 | 6.420 | 6.450 | 6.400 | 6.480 | 81,000 | 522,140 | 6.4462 | 3.755 | 3.755 | 3.773 | 3.743 | 3.790 | 138,486 | 3.7703 | -1.23% |
| 2013-06-06 | 0 | 6.500 | 6.480 | 6.510 | 6.470 | 6.510 | 110,000 | 714,970 | 6.4997 | 3.802 | 3.790 | 3.808 | 3.784 | 3.808 | 188,068 | 3.8017 | 0.00% |
| 2013-06-05 | 0 | 6.500 | 6.490 | 6.500 | 6.470 | 6.520 | 96,000 | 623,880 | 6.4988 | 3.802 | 3.796 | 3.802 | 3.784 | 3.814 | 164,132 | 3.8011 | 0.00% |
| 2013-06-04 | 0 | 6.500 | 6.470 | 6.500 | 6.400 | 6.500 | 58,000 | 374,840 | 6.4628 | 3.802 | 3.784 | 3.802 | 3.743 | 3.802 | 99,163 | 3.7800 | 0.93% |
| 2013-06-03 | 0 | 6.440 | 6.440 | 6.480 | 6.430 | 6.450 | 68,000 | 438,380 | 6.4468 | 3.767 | 3.767 | 3.790 | 3.761 | 3.773 | 116,260 | 3.7707 | -0.62% |
| 2013-05-31 | 0 | 6.480 | 6.440 | 6.490 | - | - | 0 | 0 | - | 3.790 | 3.767 | 3.796 | - | - | 0 | - | 0.00% |
| 2013-05-30 | 0 | 6.480 | 6.430 | 6.550 | 6.430 | 6.490 | 108,000 | 698,280 | 6.4656 | 3.790 | 3.761 | 3.831 | 3.761 | 3.796 | 184,648 | 3.7817 | -0.15% |
| 2013-05-29 | 0 | 6.490 | 6.480 | 6.500 | 6.490 | 6.650 | 41,000 | 267,680 | 6.5288 | 3.796 | 3.790 | 3.802 | 3.796 | 3.890 | 70,098 | 3.8187 | -0.92% |
| 2013-05-28 | 0 | 6.550 | 6.480 | 6.550 | 6.470 | 6.550 | 26,000 | 168,380 | 6.4762 | 3.831 | 3.790 | 3.831 | 3.784 | 3.831 | 44,452 | 3.7879 | 1.24% |
| 2013-05-27 | 0 | 6.470 | 6.470 | 6.660 | 6.470 | 6.480 | 26,000 | 168,380 | 6.4762 | 3.784 | 3.784 | 3.895 | 3.784 | 3.790 | 44,452 | 3.7879 | -0.15% |
| 2013-05-24 | 0 | 6.480 | 6.480 | 6.520 | 6.480 | 6.480 | 27,000 | 174,960 | 6.4800 | 3.790 | 3.790 | 3.814 | 3.790 | 3.790 | 46,162 | 3.7901 | -0.31% |
| 2013-05-23 | 0 | 6.500 | 6.460 | 6.500 | 6.450 | 6.500 | 58,000 | 375,550 | 6.4750 | 3.802 | 3.778 | 3.802 | 3.773 | 3.802 | 99,163 | 3.7872 | 0.31% |
| 2013-05-22 | 0 | 6.600 | 6.600 | 6.640 | 6.600 | 6.640 | 32,000 | 211,810 | 6.6191 | 3.790 | 3.790 | 3.813 | 3.790 | 3.813 | 55,724 | 3.8011 | -0.75% |
| 2013-05-21 | 0 | 6.650 | 6.600 | 6.650 | 6.560 | 6.660 | 130,000 | 858,480 | 6.6037 | 3.819 | 3.790 | 3.819 | 3.767 | 3.825 | 226,378 | 3.7922 | -0.15% |
| 2013-05-20 | 0 | 6.660 | 6.630 | 6.690 | 6.660 | 6.680 | 80,000 | 533,060 | 6.6633 | 3.825 | 3.807 | 3.842 | 3.825 | 3.836 | 139,309 | 3.8264 | 0.30% |
| 2013-05-16 | 0 | 6.640 | 6.580 | 6.680 | 6.550 | 6.640 | 39,000 | 256,410 | 6.5746 | 3.813 | 3.779 | 3.836 | 3.761 | 3.813 | 67,913 | 3.7755 | 0.00% |
| 2013-05-15 | 0 | 6.640 | 6.630 | 6.640 | 6.600 | 6.640 | 46,000 | 304,780 | 6.6257 | 3.813 | 3.807 | 3.813 | 3.790 | 3.813 | 80,103 | 3.8049 | 0.76% |
| 2013-05-14 | 0 | 6.590 | 6.590 | 6.600 | 6.590 | 6.590 | 10,500 | 69,165 | 6.5871 | 3.784 | 3.784 | 3.790 | 3.784 | 3.784 | 18,284 | 3.7827 | 0.15% |
| 2013-05-13 | 0 | 6.580 | 6.570 | 6.600 | 6.580 | 6.600 | 15,000 | 98,900 | 6.5933 | 3.779 | 3.773 | 3.790 | 3.779 | 3.790 | 26,121 | 3.7863 | -0.90% |
| 2013-05-10 | 0 | 6.640 | 6.600 | 6.640 | 6.600 | 6.670 | 30,000 | 199,170 | 6.6390 | 3.813 | 3.790 | 3.813 | 3.790 | 3.830 | 52,241 | 3.8125 | 0.15% |
| 2013-05-09 | 0 | 6.630 | 6.570 | 6.650 | 6.560 | 6.630 | 28,000 | 184,930 | 6.6046 | 3.807 | 3.773 | 3.819 | 3.767 | 3.807 | 48,758 | 3.7928 | 0.45% |
| 2013-05-08 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.610 | 129,000 | 851,350 | 6.5996 | 3.790 | 3.784 | 3.790 | 3.784 | 3.796 | 224,636 | 3.7899 | 0.00% |
| 2013-05-07 | 0 | 6.600 | 6.590 | 6.600 | 6.570 | 6.600 | 78,000 | 513,430 | 6.5824 | 3.790 | 3.784 | 3.790 | 3.773 | 3.790 | 135,827 | 3.7800 | 0.30% |
| 2013-05-06 | 0 | 6.580 | 6.580 | 6.600 | 6.540 | 6.600 | 35,000 | 230,330 | 6.5809 | 3.779 | 3.779 | 3.790 | 3.756 | 3.790 | 60,948 | 3.7791 | -0.30% |
| 2013-05-03 | 0 | 6.600 | 6.600 | 6.620 | 6.550 | 6.600 | 33,000 | 217,750 | 6.5985 | 3.790 | 3.790 | 3.802 | 3.761 | 3.790 | 57,465 | 3.7893 | 0.61% |
| 2013-05-02 | 0 | 6.560 | 6.530 | 6.600 | 6.530 | 6.560 | 16,333 | 106,857 | 6.5424 | 3.767 | 3.750 | 3.790 | 3.750 | 3.767 | 28,442 | 3.7570 | 0.00% |
| 2013-04-30 | 0 | 6.560 | 6.540 | 6.560 | 6.520 | 6.560 | 67,000 | 438,480 | 6.5445 | 3.767 | 3.756 | 3.767 | 3.744 | 3.767 | 116,672 | 3.7582 | -0.15% |
| 2013-04-29 | 0 | 6.570 | 6.540 | 6.570 | - | - | 0 | 0 | - | 3.773 | 3.756 | 3.773 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 6.570 | 6.550 | 6.570 | 6.490 | 6.570 | 107,000 | 699,840 | 6.5406 | 3.773 | 3.761 | 3.773 | 3.727 | 3.773 | 186,326 | 3.7560 | 0.31% |
| 2013-04-25 | 0 | 6.550 | 6.540 | 6.550 | 6.530 | 6.560 | 31,000 | 203,020 | 6.5490 | 3.761 | 3.756 | 3.761 | 3.750 | 3.767 | 53,982 | 3.7609 | 0.31% |
| 2013-04-24 | 0 | 6.530 | 6.520 | 6.530 | 6.530 | 6.530 | 41,000 | 267,730 | 6.5300 | 3.750 | 3.744 | 3.750 | 3.750 | 3.750 | 71,396 | 3.7499 | 0.00% |
| 2013-04-23 | 0 | 6.530 | 6.520 | 6.530 | - | - | 0 | 0 | - | 3.750 | 3.744 | 3.750 | - | - | 0 | - | 0.00% |
| 2013-04-22 | 0 | 6.530 | 6.520 | 6.530 | 6.530 | 6.530 | 49,000 | 319,970 | 6.5300 | 3.750 | 3.744 | 3.750 | 3.750 | 3.750 | 85,327 | 3.7499 | 0.00% |
| 2013-04-19 | 0 | 6.530 | 6.520 | 6.530 | 6.530 | 6.530 | 17,000 | 111,010 | 6.5300 | 3.750 | 3.744 | 3.750 | 3.750 | 3.750 | 29,603 | 3.7499 | 0.00% |
| 2013-04-18 | 0 | 6.530 | 6.520 | 6.550 | 6.530 | 6.530 | 10,000 | 65,300 | 6.5300 | 3.750 | 3.744 | 3.761 | 3.750 | 3.750 | 17,414 | 3.7499 | 0.00% |
| 2013-04-17 | 0 | 6.530 | 6.520 | 6.530 | 6.530 | 6.530 | 65,000 | 424,450 | 6.5300 | 3.750 | 3.744 | 3.750 | 3.750 | 3.750 | 113,189 | 3.7499 | 0.15% |
| 2013-04-16 | 0 | 6.520 | 6.510 | 6.520 | 6.480 | 6.520 | 239,867 | 1,562,197 | 6.5128 | 3.744 | 3.738 | 3.744 | 3.721 | 3.744 | 417,697 | 3.7400 | -0.61% |
| 2013-04-15 | 0 | 6.560 | 6.550 | 6.560 | 6.540 | 6.580 | 64,000 | 419,020 | 6.5472 | 3.767 | 3.761 | 3.767 | 3.756 | 3.779 | 111,448 | 3.7598 | -0.30% |
| 2013-04-12 | 0 | 6.580 | 6.580 | 6.600 | 6.520 | 6.590 | 116,000 | 760,030 | 6.5520 | 3.779 | 3.779 | 3.790 | 3.744 | 3.784 | 201,999 | 3.7626 | -0.30% |
| 2013-04-11 | 0 | 6.600 | 6.580 | 6.600 | 6.600 | 6.600 | 36,000 | 237,600 | 6.6000 | 3.790 | 3.779 | 3.790 | 3.790 | 3.790 | 62,689 | 3.7901 | 0.00% |
| 2013-04-10 | 0 | 6.600 | 6.580 | 6.600 | 6.550 | 6.600 | 84,032 | 553,447 | 6.5861 | 3.790 | 3.779 | 3.790 | 3.761 | 3.790 | 146,331 | 3.7822 | 0.00% |
| 2013-04-09 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.600 | 154,000 | 1,015,890 | 6.5967 | 3.790 | 3.784 | 3.790 | 3.784 | 3.790 | 268,171 | 3.7882 | 0.15% |
| 2013-04-08 | 0 | 6.590 | 6.590 | 6.600 | 6.520 | 6.590 | 71,000 | 466,700 | 6.5732 | 3.784 | 3.784 | 3.790 | 3.744 | 3.784 | 123,637 | 3.7748 | 0.30% |
| 2013-04-05 | 0 | 6.570 | 6.520 | 6.570 | 6.560 | 6.600 | 130,000 | 854,270 | 6.5713 | 3.773 | 3.744 | 3.773 | 3.767 | 3.790 | 226,378 | 3.7736 | -0.15% |
| 2013-04-03 | 0 | 6.580 | 6.580 | 6.620 | 6.580 | 6.600 | 17,000 | 112,120 | 6.5953 | 3.779 | 3.779 | 3.802 | 3.779 | 3.790 | 29,603 | 3.7874 | -0.60% |
| 2013-04-02 | 0 | 6.620 | 6.570 | 6.640 | 6.600 | 6.650 | 606,000 | 4,005,660 | 6.6100 | 3.802 | 3.773 | 3.813 | 3.790 | 3.819 | 1,055,269 | 3.7959 | 0.91% |
| 2013-03-28 | 0 | 6.560 | 6.560 | 6.600 | 6.550 | 6.580 | 123,000 | 806,990 | 6.5609 | 3.767 | 3.767 | 3.790 | 3.761 | 3.779 | 214,188 | 3.7677 | 0.00% |
| 2013-03-27 | 0 | 6.560 | 6.550 | 6.610 | 6.530 | 6.660 | 127,000 | 835,490 | 6.5787 | 3.767 | 3.761 | 3.796 | 3.750 | 3.825 | 221,154 | 3.7779 | 0.92% |
| 2013-03-26 | 0 | 6.500 | 6.500 | 6.590 | 6.500 | 6.520 | 100,000 | 651,000 | 6.5100 | 3.733 | 3.733 | 3.784 | 3.733 | 3.744 | 174,137 | 3.7384 | -0.31% |
| 2013-03-25 | 0 | 6.520 | 6.500 | 6.630 | 6.520 | 6.520 | 10,000 | 65,200 | 6.5200 | 3.744 | 3.733 | 3.807 | 3.744 | 3.744 | 17,414 | 3.7442 | 0.31% |
| 2013-03-22 | 0 | 6.500 | 6.500 | 6.530 | 6.500 | 6.510 | 3,058 | 19,892 | 6.5049 | 3.733 | 3.733 | 3.750 | 3.733 | 3.738 | 5,325 | 3.7355 | -0.15% |
| 2013-03-21 | 0 | 6.510 | 6.510 | 6.520 | 6.480 | 6.510 | 27,012 | 175,717 | 6.5051 | 3.738 | 3.738 | 3.744 | 3.721 | 3.738 | 47,038 | 3.7357 | 0.00% |
| 2013-03-20 | 0 | 6.510 | 6.510 | 6.530 | 6.510 | 6.510 | 178,050 | 1,158,754 | 6.5080 | 3.738 | 3.738 | 3.750 | 3.738 | 3.738 | 310,050 | 3.7373 | 0.00% |
| 2013-03-19 | 0 | 6.510 | 6.500 | 6.540 | 6.500 | 6.510 | 40,000 | 260,320 | 6.5080 | 3.738 | 3.733 | 3.756 | 3.733 | 3.738 | 69,655 | 3.7373 | 0.00% |
| 2013-03-18 | 0 | 6.510 | 6.510 | 6.530 | 6.510 | 6.530 | 56,000 | 364,960 | 6.5171 | 3.738 | 3.738 | 3.750 | 3.738 | 3.750 | 97,517 | 3.7425 | 0.00% |
| 2013-03-15 | 0 | 6.510 | 6.510 | 6.540 | 6.500 | 6.540 | 77,000 | 501,040 | 6.5070 | 3.738 | 3.738 | 3.756 | 3.733 | 3.756 | 134,085 | 3.7367 | 0.15% |
| 2013-03-14 | 0 | 6.500 | 6.490 | 6.500 | 6.490 | 6.500 | 84,000 | 545,940 | 6.4993 | 3.733 | 3.727 | 3.733 | 3.727 | 3.733 | 146,275 | 3.7323 | 0.00% |
| 2013-03-13 | 0 | 6.500 | 6.500 | 6.520 | 6.500 | 6.540 | 21,000 | 137,040 | 6.5257 | 3.733 | 3.733 | 3.744 | 3.733 | 3.756 | 36,569 | 3.7475 | -0.15% |
| 2013-03-12 | 0 | 6.510 | 6.500 | 6.580 | 6.500 | 6.540 | 40,000 | 260,880 | 6.5220 | 3.738 | 3.733 | 3.779 | 3.733 | 3.756 | 69,655 | 3.7453 | -1.06% |
| 2013-03-11 | 0 | 6.580 | 6.530 | 6.580 | 6.520 | 6.590 | 122,022 | 796,547 | 6.5279 | 3.779 | 3.750 | 3.779 | 3.744 | 3.784 | 212,485 | 3.7487 | 0.77% |
| 2013-03-08 | 0 | 6.530 | 6.520 | 6.530 | 6.510 | 6.550 | 138,000 | 901,170 | 6.5302 | 3.750 | 3.744 | 3.750 | 3.738 | 3.761 | 240,309 | 3.7501 | 0.00% |
| 2013-03-07 | 0 | 6.530 | 6.530 | 6.540 | 6.510 | 6.530 | 47,433 | 308,875 | 6.5118 | 3.750 | 3.750 | 3.756 | 3.738 | 3.750 | 82,598 | 3.7395 | 0.00% |
| 2013-03-06 | 0 | 6.530 | 6.520 | 6.560 | 6.530 | 6.560 | 82,000 | 536,120 | 6.5380 | 3.750 | 3.744 | 3.767 | 3.750 | 3.767 | 142,792 | 3.7545 | 0.00% |
| 2013-03-05 | 0 | 6.530 | 6.520 | 6.550 | 6.530 | 6.590 | 134,000 | 875,980 | 6.5372 | 3.750 | 3.744 | 3.761 | 3.750 | 3.784 | 233,343 | 3.7540 | 0.00% |
| 2013-03-04 | 0 | 6.530 | 6.520 | 6.530 | 6.520 | 6.530 | 51,500 | 336,115 | 6.5265 | 3.750 | 3.744 | 3.750 | 3.744 | 3.750 | 89,680 | 3.7479 | 0.00% |
| 2013-03-01 | 0 | 6.530 | 6.520 | 6.530 | 6.520 | 6.530 | 22,000 | 143,560 | 6.5255 | 3.750 | 3.744 | 3.750 | 3.744 | 3.750 | 38,310 | 3.7473 | 0.00% |
| 2013-02-28 | 0 | 6.530 | 6.520 | 6.540 | 6.500 | 6.540 | 25,000 | 163,230 | 6.5292 | 3.750 | 3.744 | 3.756 | 3.733 | 3.756 | 43,534 | 3.7495 | 0.46% |
| 2013-02-27 | 0 | 6.500 | 6.480 | 6.560 | 6.500 | 6.570 | 40,000 | 260,310 | 6.5078 | 3.733 | 3.721 | 3.767 | 3.733 | 3.773 | 69,655 | 3.7371 | -0.31% |
| 2013-02-26 | 0 | 6.520 | 6.510 | 6.520 | 6.500 | 6.520 | 33,000 | 214,790 | 6.5088 | 3.744 | 3.738 | 3.744 | 3.733 | 3.744 | 57,465 | 3.7377 | -0.61% |
| 2013-02-25 | 0 | 6.560 | 6.520 | 6.570 | - | - | 0 | 0 | - | 3.767 | 3.744 | 3.773 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 6.560 | 6.530 | 6.570 | 6.500 | 6.580 | 111,000 | 722,650 | 6.5104 | 3.767 | 3.750 | 3.773 | 3.733 | 3.779 | 193,292 | 3.7386 | 0.77% |
| 2013-02-21 | 0 | 6.510 | 6.500 | 6.530 | 6.510 | 6.510 | 20,000 | 130,200 | 6.5100 | 3.738 | 3.733 | 3.750 | 3.738 | 3.738 | 34,827 | 3.7384 | 0.00% |
| 2013-02-20 | 0 | 6.510 | 6.510 | 6.570 | 6.510 | 6.510 | 5,000 | 32,550 | 6.5100 | 3.738 | 3.738 | 3.773 | 3.738 | 3.738 | 8,707 | 3.7384 | -0.31% |
| 2013-02-19 | 0 | 6.530 | 6.520 | 6.560 | 6.530 | 6.540 | 41,000 | 267,800 | 6.5317 | 3.750 | 3.744 | 3.767 | 3.750 | 3.756 | 71,396 | 3.7509 | -0.31% |
| 2013-02-18 | 0 | 6.550 | 6.510 | 6.550 | 6.500 | 6.560 | 95,000 | 619,560 | 6.5217 | 3.761 | 3.738 | 3.761 | 3.733 | 3.767 | 165,430 | 3.7452 | -0.15% |
| 2013-02-15 | 0 | 6.560 | 6.550 | 6.560 | 6.550 | 6.570 | 62,500 | 409,950 | 6.5592 | 3.767 | 3.761 | 3.767 | 3.761 | 3.773 | 108,835 | 3.7667 | 0.00% |
| 2013-02-14 | 0 | 6.560 | 6.560 | 6.630 | 6.520 | 6.640 | 173,000 | 1,135,870 | 6.5657 | 3.767 | 3.767 | 3.807 | 3.744 | 3.813 | 301,257 | 3.7704 | 0.92% |
| 2013-02-08 | 0 | 6.500 | 6.490 | 6.500 | 6.500 | 6.580 | 146,000 | 952,600 | 6.5247 | 3.733 | 3.727 | 3.733 | 3.733 | 3.779 | 254,240 | 3.7469 | 0.00% |
| 2013-02-07 | 0 | 6.500 | 6.490 | 6.500 | 6.480 | 6.560 | 160,000 | 1,039,470 | 6.4967 | 3.733 | 3.727 | 3.733 | 3.721 | 3.767 | 278,619 | 3.7308 | 0.00% |
| 2013-02-06 | 0 | 6.500 | 6.500 | 6.570 | 6.490 | 6.560 | 39,000 | 254,890 | 6.5356 | 3.733 | 3.733 | 3.773 | 3.727 | 3.767 | 67,913 | 3.7532 | 0.31% |
| 2013-02-05 | 0 | 6.480 | 6.480 | 6.520 | 6.450 | 6.500 | 119,000 | 771,890 | 6.4865 | 3.721 | 3.721 | 3.744 | 3.704 | 3.733 | 207,223 | 3.7249 | -0.31% |
| 2013-02-04 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.540 | 120,000 | 780,190 | 6.5016 | 3.733 | 3.733 | 3.761 | 3.733 | 3.756 | 208,964 | 3.7336 | -0.46% |
| 2013-02-01 | 0 | 6.530 | 6.500 | 6.570 | 6.500 | 6.530 | 30,000 | 195,430 | 6.5143 | 3.750 | 3.733 | 3.773 | 3.733 | 3.750 | 52,241 | 3.7409 | -0.31% |
| 2013-01-31 | 0 | 6.550 | 6.510 | 6.550 | 6.480 | 6.550 | 65,000 | 424,860 | 6.5363 | 3.761 | 3.738 | 3.761 | 3.721 | 3.761 | 113,189 | 3.7535 | 1.24% |
| 2013-01-30 | 0 | 6.470 | 6.470 | 6.510 | 6.470 | 6.500 | 203,000 | 1,319,240 | 6.4987 | 3.715 | 3.715 | 3.738 | 3.715 | 3.733 | 353,498 | 3.7320 | -0.15% |
| 2013-01-29 | 0 | 6.480 | 6.470 | 6.480 | 6.440 | 6.500 | 138,000 | 894,440 | 6.4814 | 3.721 | 3.715 | 3.721 | 3.698 | 3.733 | 240,309 | 3.7220 | 0.00% |
| 2013-01-28 | 0 | 6.480 | 6.470 | 6.480 | 6.470 | 6.480 | 143,000 | 926,510 | 6.4791 | 3.721 | 3.715 | 3.721 | 3.715 | 3.721 | 249,016 | 3.7207 | 0.00% |
| 2013-01-25 | 0 | 6.480 | 6.470 | 6.500 | 6.480 | 6.480 | 7,000 | 45,360 | 6.4800 | 3.721 | 3.715 | 3.733 | 3.721 | 3.721 | 12,190 | 3.7212 | 0.15% |
| 2013-01-24 | 0 | 6.470 | 6.460 | 6.500 | 6.470 | 6.480 | 101,000 | 653,770 | 6.4730 | 3.715 | 3.710 | 3.733 | 3.715 | 3.721 | 175,878 | 3.7172 | -0.15% |
| 2013-01-23 | 0 | 6.480 | 6.470 | 6.480 | 6.480 | 6.500 | 167,000 | 1,082,260 | 6.4806 | 3.721 | 3.715 | 3.721 | 3.721 | 3.733 | 290,808 | 3.7216 | 0.00% |
| 2013-01-22 | 0 | 6.480 | 6.480 | 6.490 | 6.480 | 6.540 | 85,000 | 553,150 | 6.5076 | 3.721 | 3.721 | 3.727 | 3.721 | 3.756 | 148,016 | 3.7371 | -0.46% |
| 2013-01-21 | 0 | 6.510 | 6.500 | 6.520 | 6.510 | 6.550 | 68,000 | 443,360 | 6.5200 | 3.738 | 3.733 | 3.744 | 3.738 | 3.761 | 118,413 | 3.7442 | -0.15% |
| 2013-01-18 | 0 | 6.520 | 6.500 | 6.520 | 6.470 | 6.520 | 128,000 | 830,440 | 6.4878 | 3.744 | 3.733 | 3.744 | 3.715 | 3.744 | 222,895 | 3.7257 | 0.00% |
| 2013-01-17 | 0 | 6.520 | 6.480 | 6.520 | 6.470 | 6.550 | 75,000 | 490,010 | 6.5335 | 3.744 | 3.721 | 3.744 | 3.715 | 3.761 | 130,603 | 3.7519 | 0.00% |
| 2013-01-16 | 0 | 6.520 | 6.480 | 6.530 | 6.470 | 6.540 | 154,918 | 1,004,267 | 6.4826 | 3.744 | 3.721 | 3.750 | 3.715 | 3.756 | 269,769 | 3.7227 | 0.93% |
| 2013-01-15 | 0 | 6.460 | 6.460 | 6.510 | 6.450 | 6.510 | 198,000 | 1,286,440 | 6.4972 | 3.710 | 3.710 | 3.738 | 3.704 | 3.738 | 344,791 | 3.7311 | -0.62% |
| 2013-01-14 | 0 | 6.500 | 6.490 | 6.510 | 6.450 | 6.510 | 126,000 | 817,760 | 6.4902 | 3.733 | 3.727 | 3.738 | 3.704 | 3.738 | 219,412 | 3.7270 | 0.62% |
| 2013-01-11 | 0 | 6.460 | 6.460 | 6.500 | 6.460 | 6.540 | 39,000 | 252,810 | 6.4823 | 3.710 | 3.710 | 3.733 | 3.710 | 3.756 | 67,913 | 3.7225 | -0.62% |
| 2013-01-10 | 0 | 6.500 | 6.500 | 6.510 | 6.490 | 6.510 | 53,000 | 344,520 | 6.5004 | 3.733 | 3.733 | 3.738 | 3.727 | 3.738 | 92,292 | 3.7329 | 0.15% |
| 2013-01-09 | 0 | 6.490 | 6.490 | 6.520 | 6.490 | 6.530 | 12,000 | 78,280 | 6.5233 | 3.727 | 3.727 | 3.744 | 3.727 | 3.750 | 20,896 | 3.7461 | 0.46% |
| 2013-01-08 | 0 | 6.460 | 6.460 | 6.530 | 6.450 | 6.460 | 13,000 | 83,910 | 6.4546 | 3.710 | 3.710 | 3.750 | 3.704 | 3.710 | 22,638 | 3.7066 | -0.62% |
| 2013-01-07 | 0 | 6.500 | 6.480 | 6.500 | 6.500 | 6.540 | 135,000 | 878,820 | 6.5098 | 3.733 | 3.721 | 3.733 | 3.733 | 3.756 | 235,085 | 3.7383 | 0.00% |
| 2013-01-04 | 0 | 6.500 | 6.450 | 6.550 | 6.430 | 6.500 | 65,864 | 426,705 | 6.4786 | 3.733 | 3.704 | 3.761 | 3.693 | 3.733 | 114,693 | 3.7204 | 0.62% |
| 2013-01-03 | 0 | 6.460 | 6.460 | 6.480 | 6.430 | 6.460 | 48,000 | 310,450 | 6.4677 | 3.710 | 3.710 | 3.721 | 3.693 | 3.710 | 83,586 | 3.7142 | 0.47% |
| 2013-01-02 | 0 | 6.430 | 6.430 | 6.450 | 6.420 | 6.540 | 190,806 | 1,228,964 | 6.4409 | 3.693 | 3.693 | 3.704 | 3.687 | 3.756 | 332,263 | 3.6988 | -0.31% |
| 2012-12-31 | 0 | 6.450 | 6.440 | 6.450 | 6.450 | 6.500 | 52,000 | 335,520 | 6.4523 | 3.704 | 3.698 | 3.704 | 3.704 | 3.733 | 90,551 | 3.7053 | -0.15% |
| 2012-12-28 | 0 | 6.460 | 6.460 | 6.500 | 6.460 | 6.590 | 295,000 | 1,914,930 | 6.4913 | 3.710 | 3.710 | 3.733 | 3.710 | 3.784 | 513,703 | 3.7277 | 0.94% |
| 2012-12-27 | 0 | 6.400 | 6.400 | 6.420 | 6.380 | 6.420 | 12,000 | 76,940 | 6.4117 | 3.675 | 3.675 | 3.687 | 3.664 | 3.687 | 20,896 | 3.6820 | 0.00% |
| 2012-12-24 | 0 | 6.400 | 6.400 | 6.460 | - | - | 0 | 0 | - | 3.675 | 3.675 | 3.710 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 6.400 | 6.390 | 6.400 | 6.400 | 6.420 | 145,000 | 928,460 | 6.4032 | 3.675 | 3.670 | 3.675 | 3.675 | 3.687 | 252,498 | 3.6771 | 0.00% |
| 2012-12-20 | 0 | 6.400 | 6.390 | 6.400 | 6.370 | 6.400 | 101,000 | 645,770 | 6.3938 | 3.675 | 3.670 | 3.675 | 3.658 | 3.675 | 175,878 | 3.6717 | -0.16% |
| 2012-12-19 | 0 | 6.410 | 6.410 | 6.450 | 6.390 | 6.450 | 97,000 | 623,810 | 6.4310 | 3.681 | 3.681 | 3.704 | 3.670 | 3.704 | 168,913 | 3.6931 | -0.62% |
| 2012-12-18 | 0 | 6.450 | 6.420 | 6.500 | 6.420 | 6.450 | 67,000 | 431,700 | 6.4433 | 3.704 | 3.687 | 3.733 | 3.687 | 3.704 | 116,672 | 3.7001 | 0.62% |
| 2012-12-17 | 0 | 6.410 | 6.410 | 6.530 | 6.410 | 6.460 | 11,000 | 70,910 | 6.4464 | 3.681 | 3.681 | 3.750 | 3.681 | 3.710 | 19,155 | 3.7019 | -0.47% |
| 2012-12-14 | 0 | 6.500 | 6.500 | 6.520 | 6.490 | 6.550 | 52,000 | 339,030 | 6.5198 | 3.698 | 3.698 | 3.710 | 3.693 | 3.727 | 91,395 | 3.7095 | -0.61% |
| 2012-12-13 | 0 | 6.540 | 6.480 | 6.550 | 6.450 | 6.540 | 93,000 | 606,060 | 6.5168 | 3.721 | 3.687 | 3.727 | 3.670 | 3.721 | 163,456 | 3.7078 | 0.46% |
| 2012-12-12 | 0 | 6.510 | 6.510 | 6.570 | 6.510 | 6.630 | 126,000 | 825,900 | 6.5548 | 3.704 | 3.704 | 3.738 | 3.704 | 3.772 | 221,456 | 3.7294 | -0.31% |
| 2012-12-11 | 0 | 6.530 | 6.530 | 6.560 | 6.500 | 6.530 | 32,000 | 208,530 | 6.5166 | 3.715 | 3.715 | 3.732 | 3.698 | 3.715 | 56,243 | 3.7077 | 0.46% |
| 2012-12-10 | 0 | 6.500 | 6.500 | 6.530 | 6.450 | 6.650 | 61,000 | 395,670 | 6.4864 | 3.698 | 3.698 | 3.715 | 3.670 | 3.784 | 107,213 | 3.6905 | 0.78% |
| 2012-12-07 | 0 | 6.450 | 6.450 | 6.490 | 6.390 | 6.450 | 44,260 | 284,553 | 6.4291 | 3.670 | 3.670 | 3.693 | 3.636 | 3.670 | 77,791 | 3.6579 | 0.78% |
| 2012-12-06 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 13,000 | 83,200 | 6.4000 | 3.641 | 3.641 | 3.670 | 3.641 | 3.641 | 22,849 | 3.6413 | 0.16% |
| 2012-12-05 | 0 | 6.390 | 6.390 | 6.430 | 6.380 | 6.400 | 61,000 | 389,720 | 6.3889 | 3.636 | 3.636 | 3.658 | 3.630 | 3.641 | 107,213 | 3.6350 | 0.16% |
| 2012-12-04 | 0 | 6.380 | 6.370 | 6.400 | 6.360 | 6.390 | 56,000 | 356,880 | 6.3729 | 3.630 | 3.624 | 3.641 | 3.619 | 3.636 | 98,425 | 3.6259 | 0.00% |
| 2012-12-03 | 0 | 6.380 | 6.350 | 6.380 | 6.350 | 6.380 | 19,000 | 120,920 | 6.3642 | 3.630 | 3.613 | 3.630 | 3.613 | 3.630 | 33,394 | 3.6210 | 0.63% |
| 2012-11-30 | 0 | 6.340 | 6.340 | 6.380 | 6.340 | 6.350 | 15,000 | 95,200 | 6.3467 | 3.607 | 3.607 | 3.630 | 3.607 | 3.613 | 26,364 | 3.6110 | 0.16% |
| 2012-11-29 | 0 | 6.330 | 6.330 | 6.370 | 6.330 | 6.370 | 51,000 | 324,110 | 6.3551 | 3.602 | 3.602 | 3.624 | 3.602 | 3.624 | 89,637 | 3.6158 | -0.63% |
| 2012-11-28 | 0 | 6.370 | 6.340 | 6.370 | 6.370 | 6.370 | 50,000 | 318,500 | 6.3700 | 3.624 | 3.607 | 3.624 | 3.624 | 3.624 | 87,880 | 3.6243 | 0.16% |
| 2012-11-27 | 0 | 6.360 | 6.360 | 6.380 | 6.360 | 6.380 | 63,000 | 400,880 | 6.3632 | 3.619 | 3.619 | 3.630 | 3.619 | 3.630 | 110,728 | 3.6204 | -0.31% |
| 2012-11-26 | 0 | 6.380 | 6.340 | 6.380 | 6.340 | 6.380 | 42,000 | 266,640 | 6.3486 | 3.630 | 3.607 | 3.630 | 3.607 | 3.630 | 73,819 | 3.6121 | 0.47% |
| 2012-11-23 | 0 | 6.350 | 6.350 | 6.400 | 6.340 | 6.360 | 38,000 | 241,230 | 6.3482 | 3.613 | 3.613 | 3.641 | 3.607 | 3.619 | 66,788 | 3.6119 | -0.78% |
| 2012-11-22 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.430 | 59,000 | 377,840 | 6.4041 | 3.641 | 3.619 | 3.641 | 3.641 | 3.658 | 103,698 | 3.6437 | 0.00% |
| 2012-11-21 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 54,000 | 345,600 | 6.4000 | 3.641 | 3.619 | 3.641 | 3.641 | 3.641 | 94,910 | 3.6413 | 0.00% |
| 2012-11-20 | 0 | 6.400 | 6.360 | 6.410 | 6.330 | 6.410 | 94,000 | 600,720 | 6.3906 | 3.641 | 3.619 | 3.647 | 3.602 | 3.647 | 165,214 | 3.6360 | 0.16% |
| 2012-11-19 | 0 | 6.390 | 6.330 | 6.390 | 6.390 | 6.390 | 20,000 | 127,800 | 6.3900 | 3.636 | 3.602 | 3.636 | 3.636 | 3.636 | 35,152 | 3.6357 | 0.95% |
| 2012-11-16 | 0 | 6.330 | 6.320 | 6.390 | 6.280 | 6.390 | 125,000 | 790,910 | 6.3273 | 3.602 | 3.596 | 3.636 | 3.573 | 3.636 | 219,699 | 3.6000 | 0.00% |
| 2012-11-15 | 0 | 6.330 | 6.330 | 6.340 | 6.330 | 6.340 | 36,000 | 228,230 | 6.3397 | 3.602 | 3.602 | 3.607 | 3.602 | 3.607 | 63,273 | 3.6071 | -0.16% |
| 2012-11-14 | 0 | 6.340 | 6.340 | 6.410 | 6.340 | 6.340 | 5,000 | 31,700 | 6.3400 | 3.607 | 3.607 | 3.647 | 3.607 | 3.607 | 8,788 | 3.6072 | 0.00% |
| 2012-11-13 | 0 | 6.340 | 6.340 | 6.370 | 6.330 | 6.350 | 57,000 | 361,190 | 6.3367 | 3.607 | 3.607 | 3.624 | 3.602 | 3.613 | 100,183 | 3.6053 | -0.47% |
| 2012-11-12 | 0 | 6.370 | 6.360 | 6.390 | 6.360 | 6.400 | 65,000 | 415,350 | 6.3900 | 3.624 | 3.619 | 3.636 | 3.619 | 3.641 | 114,243 | 3.6357 | 0.31% |
| 2012-11-09 | 0 | 6.350 | 6.350 | 6.410 | 6.340 | 6.350 | 13,000 | 82,460 | 6.3431 | 3.613 | 3.613 | 3.647 | 3.607 | 3.613 | 22,849 | 3.6090 | -0.78% |
| 2012-11-08 | 0 | 6.400 | 6.400 | 6.430 | 6.400 | 6.420 | 91,000 | 582,820 | 6.4046 | 3.641 | 3.641 | 3.658 | 3.641 | 3.653 | 159,941 | 3.6440 | -0.47% |
| 2012-11-07 | 0 | 6.430 | 6.410 | 6.450 | 6.400 | 6.460 | 238,000 | 1,528,540 | 6.4224 | 3.658 | 3.647 | 3.670 | 3.641 | 3.675 | 418,307 | 3.6541 | 0.31% |
| 2012-11-06 | 0 | 6.410 | 6.400 | 6.410 | 6.400 | 6.420 | 120,000 | 768,610 | 6.4051 | 3.647 | 3.641 | 3.647 | 3.641 | 3.653 | 210,911 | 3.6442 | -0.16% |
| 2012-11-05 | 0 | 6.420 | 6.400 | 6.420 | 6.340 | 6.480 | 391,500 | 2,513,275 | 6.4196 | 3.653 | 3.641 | 3.653 | 3.607 | 3.687 | 688,097 | 3.6525 | 1.26% |
| 2012-11-02 | 0 | 6.340 | 6.320 | 6.340 | 6.310 | 6.340 | 129,000 | 817,530 | 6.3374 | 3.607 | 3.596 | 3.607 | 3.590 | 3.607 | 226,729 | 3.6058 | 0.32% |
| 2012-11-01 | 0 | 6.320 | 6.280 | 6.320 | 6.320 | 6.350 | 58,000 | 367,640 | 6.3386 | 3.596 | 3.573 | 3.596 | 3.596 | 3.613 | 101,940 | 3.6064 | 0.00% |
| 2012-10-31 | 0 | 6.320 | 6.300 | 6.340 | 6.320 | 6.330 | 8,000 | 50,610 | 6.3263 | 3.596 | 3.584 | 3.607 | 3.596 | 3.602 | 14,061 | 3.5994 | 0.00% |
| 2012-10-30 | 0 | 6.320 | 6.320 | 6.340 | 6.270 | 6.320 | 74,000 | 465,850 | 6.2953 | 3.596 | 3.596 | 3.607 | 3.567 | 3.596 | 130,062 | 3.5818 | 0.80% |
| 2012-10-29 | 0 | 6.270 | 6.260 | 6.280 | 6.260 | 6.290 | 47,000 | 294,790 | 6.2721 | 3.567 | 3.562 | 3.573 | 3.562 | 3.579 | 82,607 | 3.5686 | -0.16% |
| 2012-10-26 | 0 | 6.280 | 6.280 | 6.310 | 6.280 | 6.300 | 69,000 | 433,760 | 6.2864 | 3.573 | 3.573 | 3.590 | 3.573 | 3.584 | 121,274 | 3.5767 | -0.48% |
| 2012-10-25 | 0 | 6.310 | 6.300 | 6.310 | 6.300 | 6.320 | 239,000 | 1,508,140 | 6.3102 | 3.590 | 3.584 | 3.590 | 3.584 | 3.596 | 420,064 | 3.5903 | 0.00% |
| 2012-10-24 | 0 | 6.310 | 6.290 | 6.320 | 6.280 | 6.310 | 76,648 | 482,634 | 6.2968 | 3.590 | 3.579 | 3.596 | 3.573 | 3.590 | 134,716 | 3.5826 | 0.16% |
| 2012-10-22 | 0 | 6.300 | 6.290 | 6.300 | 6.270 | 6.320 | 80,000 | 504,370 | 6.3046 | 3.584 | 3.579 | 3.584 | 3.567 | 3.596 | 140,607 | 3.5871 | -0.32% |
| 2012-10-19 | 0 | 6.320 | 6.310 | 6.320 | 6.310 | 6.320 | 235,000 | 1,485,060 | 6.3194 | 3.596 | 3.590 | 3.596 | 3.590 | 3.596 | 413,034 | 3.5955 | 0.00% |
| 2012-10-18 | 0 | 6.320 | 6.320 | 6.330 | 6.300 | 6.320 | 62,000 | 391,340 | 6.3119 | 3.596 | 3.596 | 3.602 | 3.584 | 3.596 | 108,971 | 3.5912 | 0.32% |
| 2012-10-17 | 0 | 6.300 | 6.280 | 6.310 | 6.300 | 6.300 | 28,000 | 176,310 | 6.2968 | 3.584 | 3.573 | 3.590 | 3.584 | 3.584 | 49,213 | 3.5826 | 0.64% |
| 2012-10-16 | 0 | 6.260 | 6.260 | 6.290 | 6.250 | 6.250 | 35,000 | 218,750 | 6.2500 | 3.562 | 3.562 | 3.579 | 3.556 | 3.556 | 61,516 | 3.5560 | 0.16% |
| 2012-10-15 | 0 | 6.250 | 6.250 | 6.300 | 6.230 | 6.270 | 50,000 | 312,640 | 6.2528 | 3.556 | 3.556 | 3.584 | 3.545 | 3.567 | 87,880 | 3.5576 | -0.95% |
| 2012-10-12 | 0 | 6.310 | 6.290 | 6.310 | 6.210 | 6.310 | 72,000 | 452,530 | 6.2851 | 3.590 | 3.579 | 3.590 | 3.533 | 3.590 | 126,547 | 3.5760 | 0.32% |
| 2012-10-11 | 0 | 6.290 | 6.290 | 6.330 | 6.270 | 6.300 | 19,000 | 119,580 | 6.2937 | 3.579 | 3.579 | 3.602 | 3.567 | 3.584 | 33,394 | 3.5809 | -0.47% |
| 2012-10-10 | 0 | 6.320 | 6.300 | 6.350 | 6.320 | 6.320 | 120,000 | 758,400 | 6.3200 | 3.596 | 3.584 | 3.613 | 3.596 | 3.596 | 210,911 | 3.5958 | 0.00% |
| 2012-10-09 | 0 | 6.320 | 6.310 | 6.380 | 6.300 | 6.330 | 89,000 | 562,470 | 6.3199 | 3.596 | 3.590 | 3.630 | 3.584 | 3.602 | 156,426 | 3.5958 | 0.00% |
| 2012-10-08 | 0 | 6.320 | 6.300 | 6.320 | 6.320 | 6.320 | 10,000 | 63,200 | 6.3200 | 3.596 | 3.584 | 3.596 | 3.596 | 3.596 | 17,576 | 3.5958 | -1.25% |
| 2012-10-05 | 0 | 6.400 | 6.300 | 6.400 | 6.260 | 6.400 | 78,000 | 491,740 | 6.3044 | 3.641 | 3.584 | 3.641 | 3.562 | 3.641 | 137,092 | 3.5869 | 1.59% |
| 2012-10-04 | 0 | 6.300 | 6.270 | 6.310 | 6.270 | 6.300 | 58,500 | 367,270 | 6.2781 | 3.584 | 3.567 | 3.590 | 3.567 | 3.584 | 102,819 | 3.5720 | 0.80% |
| 2012-10-03 | 0 | 6.250 | 6.240 | 6.310 | 6.240 | 6.250 | 196,288 | 1,225,631 | 6.2440 | 3.556 | 3.550 | 3.590 | 3.550 | 3.556 | 344,994 | 3.5526 | 0.16% |
| 2012-09-28 | 0 | 6.240 | 6.220 | 6.240 | 6.240 | 6.240 | 142,000 | 886,080 | 6.2400 | 3.550 | 3.539 | 3.550 | 3.550 | 3.550 | 249,578 | 3.5503 | 0.00% |
| 2012-09-27 | 0 | 6.240 | 6.240 | 6.320 | 6.240 | 6.240 | 18,000 | 112,320 | 6.2400 | 3.550 | 3.550 | 3.596 | 3.550 | 3.550 | 31,637 | 3.5503 | 0.00% |
| 2012-09-26 | 0 | 6.240 | 6.230 | 6.270 | 6.240 | 6.240 | 11,000 | 68,640 | 6.2400 | 3.550 | 3.545 | 3.567 | 3.550 | 3.550 | 19,334 | 3.5503 | 0.00% |
| 2012-09-25 | 0 | 6.240 | 6.230 | 6.240 | 6.240 | 6.240 | 30,500 | 190,295 | 6.2392 | 3.550 | 3.545 | 3.550 | 3.550 | 3.550 | 53,607 | 3.5498 | 0.00% |
| 2012-09-24 | 0 | 6.240 | 6.240 | 6.260 | 6.220 | 6.280 | 29,000 | 181,210 | 6.2486 | 3.550 | 3.550 | 3.562 | 3.539 | 3.573 | 50,970 | 3.5552 | -0.79% |
| 2012-09-21 | 0 | 6.290 | 6.230 | 6.310 | 6.250 | 6.290 | 75,000 | 470,810 | 6.2775 | 3.579 | 3.545 | 3.590 | 3.556 | 3.579 | 131,819 | 3.5716 | 1.45% |
| 2012-09-20 | 0 | 6.200 | 6.170 | 6.200 | 6.170 | 6.230 | 164,000 | 1,016,590 | 6.1987 | 3.528 | 3.510 | 3.528 | 3.510 | 3.545 | 288,245 | 3.5268 | 0.00% |
| 2012-09-19 | 0 | 6.200 | 6.190 | 6.200 | 6.180 | 6.230 | 271,000 | 1,682,920 | 6.2100 | 3.528 | 3.522 | 3.528 | 3.516 | 3.545 | 476,307 | 3.5333 | -0.64% |
| 2012-09-18 | 0 | 6.240 | 6.210 | 6.280 | 6.230 | 6.240 | 20,000 | 124,790 | 6.2395 | 3.550 | 3.533 | 3.573 | 3.545 | 3.550 | 35,152 | 3.5500 | 0.16% |
| 2012-09-17 | 0 | 6.230 | 6.210 | 6.260 | 6.230 | 6.270 | 19,000 | 118,710 | 6.2479 | 3.545 | 3.533 | 3.562 | 3.545 | 3.567 | 33,394 | 3.5548 | -0.16% |
| 2012-09-14 | 0 | 6.240 | 6.240 | 6.280 | 6.200 | 6.240 | 59,000 | 366,840 | 6.2176 | 3.550 | 3.550 | 3.573 | 3.528 | 3.550 | 103,698 | 3.5376 | -1.42% |
| 2012-09-13 | 0 | 6.330 | 6.200 | 6.330 | 6.220 | 6.370 | 12,000 | 76,140 | 6.3450 | 3.602 | 3.528 | 3.602 | 3.539 | 3.624 | 21,091 | 3.6101 | 2.10% |
| 2012-09-12 | 0 | 6.200 | 6.200 | 6.240 | 6.200 | 6.240 | 104,000 | 648,170 | 6.2324 | 3.528 | 3.528 | 3.550 | 3.528 | 3.550 | 182,789 | 3.5460 | -0.48% |
| 2012-09-11 | 0 | 6.230 | 6.160 | 6.230 | 6.160 | 6.230 | 10,000 | 62,230 | 6.2230 | 3.545 | 3.505 | 3.545 | 3.505 | 3.545 | 17,576 | 3.5406 | 1.14% |
| 2012-09-10 | 0 | 6.160 | 6.160 | 6.240 | 6.160 | 6.280 | 33,000 | 204,630 | 6.2009 | 3.505 | 3.505 | 3.550 | 3.505 | 3.573 | 58,001 | 3.5281 | 0.16% |
| 2012-09-07 | 0 | 6.210 | 6.210 | 6.250 | - | - | 0 | 0 | - | 3.499 | 3.499 | 3.522 | - | - | 0 | - | 0.16% |
| 2012-09-06 | 0 | 6.200 | 6.190 | 6.240 | 6.200 | 6.240 | 51,000 | 316,670 | 6.2092 | 3.493 | 3.488 | 3.516 | 3.493 | 3.516 | 90,512 | 3.4987 | 0.32% |
| 2012-09-05 | 0 | 6.180 | 6.180 | 6.230 | 6.180 | 6.180 | 25,000 | 154,500 | 6.1800 | 3.482 | 3.482 | 3.510 | 3.482 | 3.482 | 44,368 | 3.4822 | -0.80% |
| 2012-09-04 | 0 | 6.230 | 6.200 | 6.230 | 6.230 | 6.230 | 1,000 | 6,230 | 6.2300 | 3.510 | 3.493 | 3.510 | 3.510 | 3.510 | 1,775 | 3.5104 | 0.00% |
| 2012-09-03 | 0 | 6.230 | 6.190 | 6.230 | 6.230 | 6.230 | 28,000 | 174,440 | 6.2300 | 3.510 | 3.488 | 3.510 | 3.510 | 3.510 | 49,693 | 3.5104 | 0.00% |
| 2012-08-31 | 0 | 6.230 | 6.230 | 6.240 | 6.230 | 6.240 | 360,000 | 2,246,300 | 6.2397 | 3.510 | 3.510 | 3.516 | 3.510 | 3.516 | 638,906 | 3.5159 | -0.16% |
| 2012-08-30 | 0 | 6.240 | 6.220 | 6.240 | 6.240 | 6.280 | 22,000 | 137,630 | 6.2559 | 3.516 | 3.505 | 3.516 | 3.516 | 3.539 | 39,044 | 3.5250 | 0.00% |
| 2012-08-29 | 0 | 6.240 | 6.240 | 6.270 | 6.240 | 6.270 | 20,000 | 125,220 | 6.2610 | 3.516 | 3.516 | 3.533 | 3.516 | 3.533 | 35,495 | 3.5278 | -0.48% |
| 2012-08-28 | 0 | 6.270 | 6.250 | 6.270 | 6.250 | 6.280 | 67,000 | 418,920 | 6.2525 | 3.533 | 3.522 | 3.533 | 3.522 | 3.539 | 118,907 | 3.5231 | 0.64% |
| 2012-08-27 | 0 | 6.230 | 6.200 | 6.230 | 6.200 | 6.230 | 34,000 | 211,390 | 6.2174 | 3.510 | 3.493 | 3.510 | 3.493 | 3.510 | 60,341 | 3.5033 | 0.48% |
| 2012-08-24 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.220 | 49,000 | 304,000 | 6.2041 | 3.493 | 3.488 | 3.493 | 3.493 | 3.505 | 86,962 | 3.4958 | 0.32% |
| 2012-08-23 | 0 | 6.180 | 6.180 | 6.200 | 6.180 | 6.200 | 55,000 | 340,900 | 6.1982 | 3.482 | 3.482 | 3.493 | 3.482 | 3.493 | 97,611 | 3.4924 | -0.16% |
| 2012-08-22 | 0 | 6.190 | 6.170 | 6.200 | 6.180 | 6.200 | 30,000 | 185,650 | 6.1883 | 3.488 | 3.477 | 3.493 | 3.482 | 3.493 | 53,242 | 3.4869 | -0.16% |
| 2012-08-21 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 70,000 | 434,000 | 6.2000 | 3.493 | 3.471 | 3.493 | 3.493 | 3.493 | 124,232 | 3.4935 | 0.32% |
| 2012-08-20 | 0 | 6.180 | 6.150 | 6.200 | 6.180 | 6.180 | 10,000 | 61,800 | 6.1800 | 3.482 | 3.465 | 3.493 | 3.482 | 3.482 | 17,747 | 3.4822 | -0.32% |
| 2012-08-17 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 3.493 | 3.471 | 3.493 | 3.493 | 3.493 | 3,549 | 3.4935 | 0.65% |
| 2012-08-16 | 0 | 6.160 | 6.160 | 6.200 | 6.160 | 6.200 | 152,871 | 947,513 | 6.1981 | 3.471 | 3.471 | 3.493 | 3.471 | 3.493 | 271,306 | 3.4924 | -0.48% |
| 2012-08-15 | 0 | 6.190 | 6.150 | 6.190 | 6.190 | 6.190 | 8,000 | 49,520 | 6.1900 | 3.488 | 3.465 | 3.488 | 3.488 | 3.488 | 14,198 | 3.4878 | 0.00% |
| 2012-08-14 | 0 | 6.190 | 6.190 | 6.200 | 6.190 | 6.190 | 11,000 | 68,090 | 6.1900 | 3.488 | 3.488 | 3.493 | 3.488 | 3.488 | 19,522 | 3.4878 | 0.81% |
| 2012-08-13 | 0 | 6.140 | 6.140 | 6.180 | 6.130 | 6.210 | 35,500 | 218,585 | 6.1573 | 3.460 | 3.460 | 3.482 | 3.454 | 3.499 | 63,003 | 3.4694 | -0.16% |
| 2012-08-10 | 0 | 6.150 | 6.150 | 6.180 | 6.150 | 6.200 | 138,980 | 857,918 | 6.1730 | 3.465 | 3.465 | 3.482 | 3.465 | 3.493 | 246,653 | 3.4782 | -1.13% |
| 2012-08-09 | 0 | 6.220 | 6.200 | 6.220 | 6.200 | 6.220 | 546,000 | 3,385,380 | 6.2003 | 3.505 | 3.493 | 3.505 | 3.493 | 3.505 | 969,007 | 3.4937 | 0.32% |
| 2012-08-08 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 24,000 | 148,800 | 6.2000 | 3.493 | 3.465 | 3.493 | 3.493 | 3.493 | 42,594 | 3.4935 | 0.00% |
| 2012-08-07 | 0 | 6.200 | 6.130 | 6.250 | 6.200 | 6.250 | 87,000 | 539,900 | 6.2057 | 3.493 | 3.454 | 3.522 | 3.493 | 3.522 | 154,402 | 3.4967 | 0.00% |
| 2012-08-06 | 0 | 6.200 | 6.200 | 6.220 | 6.120 | 6.200 | 56,000 | 346,480 | 6.1871 | 3.493 | 3.493 | 3.505 | 3.448 | 3.493 | 99,385 | 3.4862 | 0.00% |
| 2012-08-03 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.200 | 22,000 | 136,400 | 6.2000 | 3.493 | 3.488 | 3.493 | 3.493 | 3.493 | 39,044 | 3.4935 | 0.65% |
| 2012-08-02 | 0 | 6.160 | 6.160 | 6.270 | - | - | 0 | 0 | - | 3.471 | 3.471 | 3.533 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 6.160 | 6.130 | 6.230 | 6.160 | 6.160 | 36,000 | 221,760 | 6.1600 | 3.471 | 3.454 | 3.510 | 3.471 | 3.471 | 63,891 | 3.4709 | -0.65% |
| 2012-07-31 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 3.493 | 3.471 | 3.493 | 3.493 | 3.493 | 17,747 | 3.4935 | 0.00% |
| 2012-07-30 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 23,000 | 142,600 | 6.2000 | 3.493 | 3.471 | 3.493 | 3.493 | 3.493 | 40,819 | 3.4935 | 0.00% |
| 2012-07-27 | 0 | 6.200 | 6.160 | 6.280 | 6.200 | 6.250 | 9,000 | 55,950 | 6.2167 | 3.493 | 3.471 | 3.539 | 3.493 | 3.522 | 15,973 | 3.5029 | -0.96% |
| 2012-07-26 | 0 | 6.260 | 6.220 | 6.280 | 6.200 | 6.260 | 6,000 | 37,350 | 6.2250 | 3.527 | 3.505 | 3.539 | 3.493 | 3.527 | 10,648 | 3.5076 | 0.97% |
| 2012-07-25 | 0 | 6.200 | 6.100 | 6.200 | 6.200 | 6.200 | 15,000 | 93,000 | 6.2000 | 3.493 | 3.437 | 3.493 | 3.493 | 3.493 | 26,621 | 3.4935 | 0.00% |
| 2012-07-24 | 0 | 6.200 | 6.080 | 6.200 | 6.100 | 6.200 | 3,000 | 18,490 | 6.1633 | 3.493 | 3.426 | 3.493 | 3.437 | 3.493 | 5,324 | 3.4728 | 1.31% |
| 2012-07-23 | 0 | 6.120 | 6.120 | 6.230 | 6.120 | 6.130 | 55,000 | 336,700 | 6.1218 | 3.448 | 3.448 | 3.510 | 3.448 | 3.454 | 97,611 | 3.4494 | -0.97% |
| 2012-07-20 | 0 | 6.180 | 6.130 | 6.180 | 6.120 | 6.180 | 30,000 | 185,220 | 6.1740 | 3.482 | 3.454 | 3.482 | 3.448 | 3.482 | 53,242 | 3.4788 | 0.98% |
| 2012-07-19 | 0 | 6.120 | 6.120 | 6.180 | 6.120 | 6.150 | 12,000 | 73,740 | 6.1450 | 3.448 | 3.448 | 3.482 | 3.448 | 3.465 | 21,297 | 3.4625 | 0.00% |
| 2012-07-18 | 0 | 6.120 | 6.080 | 6.190 | 6.120 | 6.130 | 16,000 | 98,020 | 6.1263 | 3.448 | 3.426 | 3.488 | 3.448 | 3.454 | 28,396 | 3.4519 | 0.00% |
| 2012-07-17 | 0 | 6.120 | 6.090 | 6.160 | 6.120 | 6.120 | 10,000 | 61,200 | 6.1200 | 3.448 | 3.431 | 3.471 | 3.448 | 3.448 | 17,747 | 3.4484 | 0.00% |
| 2012-07-16 | 0 | 6.120 | 6.090 | 6.190 | 6.120 | 6.130 | 11,000 | 67,350 | 6.1227 | 3.448 | 3.431 | 3.488 | 3.448 | 3.454 | 19,522 | 3.4499 | 0.00% |
| 2012-07-13 | 0 | 6.120 | 6.060 | 6.150 | 6.120 | 6.150 | 14,000 | 85,770 | 6.1264 | 3.448 | 3.415 | 3.465 | 3.448 | 3.465 | 24,846 | 3.4520 | 0.00% |
| 2012-07-12 | 0 | 6.120 | 6.080 | 6.150 | - | - | 0 | 0 | - | 3.448 | 3.426 | 3.465 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 6.120 | 6.100 | 6.190 | 6.070 | 6.120 | 11,000 | 66,990 | 6.0900 | 3.448 | 3.437 | 3.488 | 3.420 | 3.448 | 19,522 | 3.4315 | 0.16% |
| 2012-07-10 | 0 | 6.110 | 6.110 | 6.130 | 6.040 | 6.040 | 161,000 | 972,440 | 6.0400 | 3.443 | 3.443 | 3.454 | 3.403 | 3.403 | 285,733 | 3.4033 | -1.45% |
| 2012-07-09 | 0 | 6.200 | 6.130 | 6.200 | - | - | 0 | 0 | - | 3.493 | 3.454 | 3.493 | - | - | 0 | - | -0.16% |
| 2012-07-06 | 0 | 6.210 | 6.200 | 6.230 | 6.200 | 6.210 | 42,000 | 260,550 | 6.2036 | 3.499 | 3.493 | 3.510 | 3.493 | 3.499 | 74,539 | 3.4955 | 0.16% |
| 2012-07-05 | 0 | 6.200 | 6.150 | 6.240 | 6.130 | 6.200 | 25,000 | 154,930 | 6.1972 | 3.493 | 3.465 | 3.516 | 3.454 | 3.493 | 44,368 | 3.4919 | 0.00% |
| 2012-07-04 | 0 | 6.200 | 6.160 | 6.200 | 6.110 | 6.200 | 33,000 | 203,330 | 6.1615 | 3.493 | 3.471 | 3.493 | 3.443 | 3.493 | 58,566 | 3.4718 | 0.65% |
| 2012-07-03 | 0 | 6.160 | 6.090 | 6.190 | - | - | 1,000 | 6,100 | 6.1000 | 3.471 | 3.431 | 3.488 | - | - | 1,775 | 3.4371 | 0.00% |
| 2012-06-29 | 0 | 6.160 | 6.090 | 6.160 | 6.040 | 6.160 | 32,001 | 196,936 | 6.1541 | 3.471 | 3.431 | 3.471 | 3.403 | 3.471 | 56,793 | 3.4676 | 0.65% |
| 2012-06-28 | 0 | 6.120 | 6.080 | 6.200 | 6.100 | 6.120 | 14,000 | 85,600 | 6.1143 | 3.448 | 3.426 | 3.493 | 3.437 | 3.448 | 24,846 | 3.4452 | 0.66% |
| 2012-06-27 | 0 | 6.080 | 6.050 | 6.200 | 6.080 | 6.100 | 28,000 | 170,710 | 6.0968 | 3.426 | 3.409 | 3.493 | 3.426 | 3.437 | 49,693 | 3.4353 | 0.50% |
| 2012-06-26 | 0 | 6.050 | 6.050 | 6.100 | - | - | 0 | 0 | - | 3.409 | 3.409 | 3.437 | - | - | 0 | - | 0.33% |
| 2012-06-25 | 0 | 6.030 | 6.030 | 6.100 | 6.030 | 6.030 | 5,000 | 30,150 | 6.0300 | 3.398 | 3.398 | 3.437 | 3.398 | 3.398 | 8,874 | 3.3977 | -1.15% |
| 2012-06-22 | 0 | 6.100 | 6.090 | 6.120 | 6.100 | 6.120 | 16,000 | 97,720 | 6.1075 | 3.437 | 3.431 | 3.448 | 3.437 | 3.448 | 28,396 | 3.4414 | 0.16% |
| 2012-06-21 | 0 | 6.150 | 6.140 | 6.150 | 6.150 | 6.170 | 112,000 | 688,840 | 6.1504 | 3.431 | 3.426 | 3.431 | 3.431 | 3.443 | 200,729 | 3.4317 | -0.32% |
| 2012-06-20 | 0 | 6.170 | 6.160 | 6.180 | 6.170 | 6.170 | 34,000 | 209,780 | 6.1700 | 3.443 | 3.437 | 3.448 | 3.443 | 3.443 | 60,936 | 3.4427 | 0.00% |
| 2012-06-19 | 0 | 6.170 | 6.160 | 6.170 | 6.160 | 6.170 | 57,515 | 354,811 | 6.1690 | 3.443 | 3.437 | 3.443 | 3.437 | 3.443 | 103,080 | 3.4421 | 0.16% |
| 2012-06-18 | 0 | 6.160 | 6.160 | 6.200 | 6.160 | 6.170 | 3,000 | 18,490 | 6.1633 | 3.437 | 3.437 | 3.459 | 3.437 | 3.443 | 5,377 | 3.4389 | 0.16% |
| 2012-06-15 | 0 | 6.150 | 6.150 | 6.200 | 6.120 | 6.200 | 12,941 | 79,951 | 6.1781 | 3.431 | 3.431 | 3.459 | 3.415 | 3.459 | 23,193 | 3.4472 | -0.81% |
| 2012-06-14 | 0 | 6.200 | 6.120 | 6.200 | - | - | 0 | 0 | - | 3.459 | 3.415 | 3.459 | - | - | 0 | - | 0.00% |
| 2012-06-13 | 0 | 6.200 | 6.130 | 6.200 | 6.150 | 6.200 | 30,000 | 185,600 | 6.1867 | 3.459 | 3.420 | 3.459 | 3.431 | 3.459 | 53,767 | 3.4520 | 0.00% |
| 2012-06-12 | 0 | 6.200 | 6.120 | 6.200 | - | - | 0 | 0 | - | 3.459 | 3.415 | 3.459 | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 6.200 | 6.120 | 6.200 | 6.180 | 6.200 | 6,000 | 37,140 | 6.1900 | 3.459 | 3.415 | 3.459 | 3.448 | 3.459 | 10,753 | 3.4538 | 1.47% |
| 2012-06-08 | 0 | 6.110 | 6.110 | 6.180 | - | - | 0 | 0 | - | 3.409 | 3.409 | 3.448 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 6.110 | 6.110 | 6.200 | - | - | 0 | 0 | - | 3.409 | 3.409 | 3.459 | - | - | 0 | - | 0.33% |
| 2012-06-06 | 0 | 6.090 | 6.090 | 6.280 | 6.080 | 6.300 | 135,000 | 823,540 | 6.1003 | 3.398 | 3.398 | 3.504 | 3.392 | 3.515 | 241,950 | 3.4038 | -0.16% |
| 2012-06-05 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.100 | 111,000 | 677,100 | 6.1000 | 3.404 | 3.404 | 3.515 | 3.404 | 3.404 | 198,937 | 3.4036 | 0.33% |
| 2012-06-04 | 0 | 6.080 | 6.080 | 6.200 | 6.080 | 6.100 | 52,000 | 317,160 | 6.0992 | 3.392 | 3.392 | 3.459 | 3.392 | 3.404 | 93,196 | 3.4032 | -0.33% |
| 2012-06-01 | 0 | 6.100 | 6.060 | 6.200 | - | - | 80,000 | 496,000 | 6.2000 | 3.404 | 3.381 | 3.459 | - | - | 143,378 | 3.4594 | 0.00% |
| 2012-05-31 | 0 | 6.100 | 6.050 | 6.300 | - | - | 0 | 0 | - | 3.404 | 3.376 | 3.515 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 6.100 | 6.100 | 6.130 | 6.100 | 6.130 | 16,000 | 97,620 | 6.1013 | 3.404 | 3.404 | 3.420 | 3.404 | 3.420 | 28,676 | 3.4043 | -0.33% |
| 2012-05-29 | 0 | 6.120 | 6.090 | 6.120 | - | - | 0 | 0 | - | 3.415 | 3.398 | 3.415 | - | - | 0 | - | -0.16% |
| 2012-05-28 | 0 | 6.130 | 6.060 | 6.130 | 6.130 | 6.130 | 12,000 | 73,560 | 6.1300 | 3.420 | 3.381 | 3.420 | 3.420 | 3.420 | 21,507 | 3.4203 | 0.33% |
| 2012-05-25 | 0 | 6.110 | 6.070 | 6.110 | 6.110 | 6.110 | 11,000 | 67,210 | 6.1100 | 3.409 | 3.387 | 3.409 | 3.409 | 3.409 | 19,714 | 3.4092 | 1.16% |
| 2012-05-24 | 0 | 6.040 | 6.010 | 6.200 | 6.020 | 6.100 | 58,000 | 351,450 | 6.0595 | 3.370 | 3.353 | 3.459 | 3.359 | 3.404 | 103,949 | 3.3810 | -0.98% |
| 2012-05-23 | 0 | 6.100 | 6.070 | 6.100 | 6.070 | 6.100 | 22,000 | 133,900 | 6.0864 | 3.404 | 3.387 | 3.404 | 3.387 | 3.404 | 39,429 | 3.3960 | -0.49% |
| 2012-05-22 | 0 | 6.250 | 6.230 | 6.250 | 6.200 | 6.300 | 17,000 | 106,480 | 6.2635 | 3.420 | 3.409 | 3.420 | 3.393 | 3.448 | 31,064 | 3.4277 | -0.79% |
| 2012-05-21 | 0 | 6.300 | 6.110 | 6.300 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 3.448 | 3.344 | 3.448 | 3.448 | 3.448 | 3,655 | 3.4477 | 2.44% |
| 2012-05-18 | 0 | 6.150 | 6.150 | 6.200 | 6.120 | 6.200 | 336,000 | 2,106,220 | 6.2685 | 3.366 | 3.366 | 3.393 | 3.349 | 3.393 | 613,975 | 3.4305 | -2.38% |
| 2012-05-17 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 12,000 | 75,600 | 6.3000 | 3.448 | 3.393 | 3.448 | 3.448 | 3.448 | 21,928 | 3.4477 | 1.29% |
| 2012-05-16 | 0 | 6.220 | 6.210 | 6.300 | 6.220 | 6.300 | 12,000 | 74,800 | 6.2333 | 3.404 | 3.398 | 3.448 | 3.404 | 3.448 | 21,928 | 3.4112 | -1.27% |
| 2012-05-15 | 0 | 6.300 | 6.210 | 6.500 | - | - | 0 | 0 | - | 3.448 | 3.398 | 3.557 | - | - | 0 | - | 0.00% |
| 2012-05-14 | 0 | 6.300 | 6.250 | 6.490 | 6.300 | 6.300 | 7,000 | 44,100 | 6.3000 | 3.448 | 3.420 | 3.552 | 3.448 | 3.448 | 12,791 | 3.4477 | 0.00% |
| 2012-05-11 | 0 | 6.300 | 6.240 | 6.320 | - | - | 0 | 0 | - | 3.448 | 3.415 | 3.459 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 6.300 | 6.230 | 6.410 | 6.210 | 6.300 | 29,000 | 181,890 | 6.2721 | 3.448 | 3.409 | 3.508 | 3.398 | 3.448 | 52,992 | 3.4324 | -0.94% |
| 2012-05-09 | 0 | 6.360 | 6.300 | 6.480 | 6.360 | 6.360 | 1,000 | 6,360 | 6.3600 | 3.481 | 3.448 | 3.546 | 3.481 | 3.481 | 1,827 | 3.4805 | 1.44% |
| 2012-05-08 | 0 | 6.270 | 6.270 | 6.340 | 6.270 | 6.280 | 20,000 | 125,490 | 6.2745 | 3.431 | 3.431 | 3.470 | 3.431 | 3.437 | 36,546 | 3.4337 | 0.00% |
| 2012-05-07 | 0 | 6.270 | 6.270 | 6.320 | 6.270 | 6.300 | 62,000 | 390,540 | 6.2990 | 3.431 | 3.431 | 3.459 | 3.431 | 3.448 | 113,293 | 3.4472 | -0.63% |
| 2012-05-04 | 0 | 6.310 | 6.300 | 6.310 | 6.300 | 6.310 | 34,000 | 214,530 | 6.3097 | 3.453 | 3.448 | 3.453 | 3.448 | 3.453 | 62,128 | 3.4530 | 0.00% |
| 2012-05-03 | 0 | 6.310 | 6.310 | 6.320 | 6.310 | 6.320 | 171,000 | 1,080,320 | 6.3177 | 3.453 | 3.453 | 3.459 | 3.453 | 3.459 | 312,470 | 3.4574 | -0.16% |
| 2012-05-02 | 0 | 6.320 | 6.320 | 6.500 | 6.300 | 6.320 | 74,000 | 467,490 | 6.3174 | 3.459 | 3.459 | 3.557 | 3.448 | 3.459 | 135,221 | 3.4572 | 0.00% |
| 2012-04-30 | 0 | 6.320 | 6.300 | 6.590 | 6.290 | 6.320 | 80,000 | 505,220 | 6.3153 | 3.459 | 3.448 | 3.606 | 3.442 | 3.459 | 146,185 | 3.4560 | 0.00% |
| 2012-04-27 | 0 | 6.320 | 6.320 | 6.500 | 6.320 | 6.330 | 23,000 | 145,410 | 6.3222 | 3.459 | 3.459 | 3.557 | 3.459 | 3.464 | 42,028 | 3.4598 | 0.00% |
| 2012-04-26 | 0 | 6.320 | 6.320 | 6.380 | 6.320 | 6.380 | 18,000 | 114,660 | 6.3700 | 3.459 | 3.459 | 3.491 | 3.459 | 3.491 | 32,892 | 3.4860 | -0.94% |
| 2012-04-25 | 0 | 6.380 | 6.320 | 6.390 | 6.350 | 6.380 | 15,000 | 95,400 | 6.3600 | 3.491 | 3.459 | 3.497 | 3.475 | 3.491 | 27,410 | 3.4805 | 1.11% |
| 2012-04-24 | 0 | 6.310 | 6.310 | 6.500 | - | - | 0 | 0 | - | 3.453 | 3.453 | 3.557 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 6.310 | 6.310 | 6.450 | 6.300 | 6.300 | 3,569 | 22,450 | 6.2903 | 3.453 | 3.453 | 3.530 | 3.448 | 3.448 | 6,522 | 3.4424 | -0.47% |
| 2012-04-20 | 0 | 6.340 | 6.340 | 6.490 | - | - | 0 | 0 | - | 3.470 | 3.470 | 3.552 | - | - | 0 | - | 0.32% |
| 2012-04-19 | 0 | 6.320 | 6.320 | 6.400 | 6.300 | 6.300 | 3,000 | 18,900 | 6.3000 | 3.459 | 3.459 | 3.502 | 3.448 | 3.448 | 5,482 | 3.4477 | 0.00% |
| 2012-04-18 | 0 | 6.320 | 6.310 | 6.500 | 6.300 | 6.320 | 23,000 | 145,300 | 6.3174 | 3.459 | 3.453 | 3.557 | 3.448 | 3.459 | 42,028 | 3.4572 | 0.00% |
| 2012-04-17 | 0 | 6.320 | 6.320 | 6.400 | 6.310 | 6.320 | 39,310 | 248,407 | 6.3192 | 3.459 | 3.459 | 3.502 | 3.453 | 3.459 | 71,831 | 3.4582 | 0.00% |
| 2012-04-16 | 0 | 6.320 | 6.300 | 6.340 | - | - | 0 | 0 | - | 3.459 | 3.448 | 3.470 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 6.320 | 6.300 | 6.340 | 6.300 | 6.340 | 79,500 | 502,065 | 6.3153 | 3.459 | 3.448 | 3.470 | 3.448 | 3.470 | 145,271 | 3.4561 | 0.00% |
| 2012-04-12 | 0 | 6.320 | 6.320 | 6.410 | 6.320 | 6.410 | 72,500 | 463,220 | 6.3892 | 3.459 | 3.459 | 3.508 | 3.459 | 3.508 | 132,480 | 3.4965 | -0.32% |
| 2012-04-11 | 0 | 6.340 | 6.320 | 6.550 | 6.340 | 6.340 | 2,000 | 12,680 | 6.3400 | 3.470 | 3.459 | 3.585 | 3.470 | 3.470 | 3,655 | 3.4696 | -0.16% |
| 2012-04-10 | 0 | 6.350 | 6.320 | 6.380 | - | - | 0 | 0 | - | 3.475 | 3.459 | 3.491 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 6.350 | 6.310 | 6.350 | - | - | 0 | 0 | - | 3.475 | 3.453 | 3.475 | - | - | 0 | - | -0.16% |
| 2012-04-03 | 0 | 6.360 | 6.330 | 6.360 | 6.340 | 6.360 | 25,000 | 158,600 | 6.3440 | 3.481 | 3.464 | 3.481 | 3.470 | 3.481 | 45,683 | 3.4718 | -0.31% |
| 2012-04-02 | 0 | 6.380 | 6.320 | 6.380 | 6.270 | 6.380 | 53,000 | 334,520 | 6.3117 | 3.491 | 3.459 | 3.491 | 3.431 | 3.491 | 96,847 | 3.4541 | 0.00% |
| 2012-03-30 | 0 | 6.380 | 6.330 | 6.400 | - | - | 0 | 0 | - | 3.491 | 3.464 | 3.502 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 6.380 | 6.350 | 6.380 | 6.380 | 6.380 | 11,000 | 70,180 | 6.3800 | 3.491 | 3.475 | 3.491 | 3.491 | 3.491 | 20,100 | 3.4915 | -0.31% |
| 2012-03-28 | 0 | 6.400 | 6.400 | 6.600 | 6.390 | 6.400 | 9,000 | 57,570 | 6.3967 | 3.502 | 3.502 | 3.612 | 3.497 | 3.502 | 16,446 | 3.5006 | -0.78% |
| 2012-03-27 | 0 | 6.450 | 6.380 | 6.450 | 6.440 | 6.450 | 10,000 | 64,470 | 6.4470 | 3.530 | 3.491 | 3.530 | 3.524 | 3.530 | 18,273 | 3.5281 | 0.94% |
| 2012-03-26 | 0 | 6.390 | 6.380 | 6.450 | 6.390 | 6.400 | 117,000 | 748,550 | 6.3979 | 3.497 | 3.491 | 3.530 | 3.497 | 3.502 | 213,795 | 3.5013 | -0.31% |
| 2012-03-23 | 0 | 6.410 | 6.400 | 6.490 | 6.410 | 6.500 | 11,000 | 71,410 | 6.4918 | 3.508 | 3.502 | 3.552 | 3.508 | 3.557 | 20,100 | 3.5527 | -1.38% |
| 2012-03-22 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 235,000 | 1,512,760 | 6.4373 | 3.557 | 3.502 | 3.557 | 3.502 | 3.557 | 429,417 | 3.5228 | 0.00% |
| 2012-03-21 | 0 | 6.500 | 6.450 | 6.640 | 6.500 | 6.600 | 21,000 | 137,500 | 6.5476 | 3.557 | 3.530 | 3.634 | 3.557 | 3.612 | 38,373 | 3.5832 | -1.52% |
| 2012-03-20 | 0 | 6.600 | 6.600 | 6.640 | 6.450 | 6.720 | 166,000 | 1,097,720 | 6.6128 | 3.612 | 3.612 | 3.634 | 3.530 | 3.678 | 303,333 | 3.6189 | 3.12% |
| 2012-03-19 | 0 | 6.400 | 6.400 | 6.480 | 6.400 | 6.400 | 22,000 | 140,800 | 6.4000 | 3.502 | 3.502 | 3.546 | 3.502 | 3.502 | 40,201 | 3.5024 | 0.63% |
| 2012-03-16 | 0 | 6.360 | 6.360 | 6.480 | 6.350 | 6.370 | 20,000 | 127,210 | 6.3605 | 3.481 | 3.481 | 3.546 | 3.475 | 3.486 | 36,546 | 3.4808 | -0.62% |
| 2012-03-15 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 7,000 | 44,800 | 6.4000 | 3.502 | 3.481 | 3.502 | 3.502 | 3.502 | 12,791 | 3.5024 | 0.00% |
| 2012-03-14 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 29,000 | 185,600 | 6.4000 | 3.502 | 3.491 | 3.502 | 3.502 | 3.502 | 52,992 | 3.5024 | 0.00% |
| 2012-03-13 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 55,000 | 352,000 | 6.4000 | 3.502 | 3.481 | 3.502 | 3.502 | 3.502 | 100,502 | 3.5024 | 0.31% |
| 2012-03-12 | 0 | 6.380 | 6.380 | 6.400 | 6.360 | 6.370 | 16,196 | 103,094 | 6.3654 | 3.491 | 3.491 | 3.502 | 3.481 | 3.486 | 29,595 | 3.4835 | -0.31% |
| 2012-03-09 | 0 | 6.400 | 6.380 | 6.500 | - | - | 0 | 0 | - | 3.502 | 3.491 | 3.557 | - | - | 0 | - | 0.00% |
| 2012-03-08 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.400 | 5,000 | 32,000 | 6.4000 | 3.502 | 3.475 | 3.530 | 3.502 | 3.502 | 9,137 | 3.5024 | 0.00% |
| 2012-03-07 | 0 | 6.400 | 6.400 | 6.450 | 6.310 | 6.310 | 7,000 | 44,170 | 6.3100 | 3.502 | 3.502 | 3.530 | 3.453 | 3.453 | 12,791 | 3.4532 | 0.63% |
| 2012-03-06 | 0 | 6.360 | 6.360 | 6.550 | - | - | 0 | 0 | - | 3.481 | 3.481 | 3.585 | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 6.360 | 6.350 | 6.600 | 6.360 | 6.360 | 20,000 | 127,200 | 6.3600 | 3.481 | 3.475 | 3.612 | 3.481 | 3.481 | 36,546 | 3.4805 | -0.62% |
| 2012-03-02 | 0 | 6.400 | 6.370 | 6.400 | 6.370 | 6.400 | 237,000 | 1,516,320 | 6.3980 | 3.502 | 3.486 | 3.502 | 3.486 | 3.502 | 433,072 | 3.5013 | 0.00% |
| 2012-03-01 | 0 | 6.400 | 6.370 | 6.500 | - | - | 0 | 0 | - | 3.502 | 3.486 | 3.557 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 6.400 | 6.380 | 6.400 | 6.380 | 6.400 | 33,000 | 211,120 | 6.3976 | 3.502 | 3.491 | 3.502 | 3.491 | 3.502 | 60,301 | 3.5011 | 0.00% |
| 2012-02-28 | 0 | 6.400 | 6.360 | 6.500 | 6.360 | 6.400 | 133,000 | 850,600 | 6.3955 | 3.502 | 3.481 | 3.557 | 3.481 | 3.502 | 243,032 | 3.5000 | 0.00% |
| 2012-02-27 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.420 | 80,000 | 512,200 | 6.4025 | 3.502 | 3.502 | 3.530 | 3.502 | 3.513 | 146,185 | 3.5038 | -0.78% |
| 2012-02-24 | 0 | 6.450 | 6.420 | 6.500 | - | - | 0 | 0 | - | 3.530 | 3.513 | 3.557 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 4,000 | 25,800 | 6.4500 | 3.530 | 3.530 | 3.557 | 3.530 | 3.530 | 7,309 | 3.5298 | -0.15% |
| 2012-02-22 | 0 | 6.460 | 6.460 | 6.500 | 6.360 | 6.540 | 15,000 | 96,140 | 6.4093 | 3.535 | 3.535 | 3.557 | 3.481 | 3.579 | 27,410 | 3.5075 | 0.00% |
| 2012-02-21 | 0 | 6.460 | 6.440 | 6.540 | 6.370 | 6.460 | 26,000 | 167,360 | 6.4369 | 3.535 | 3.524 | 3.579 | 3.486 | 3.535 | 47,510 | 3.5226 | 0.31% |
| 2012-02-20 | 0 | 6.440 | 6.410 | 6.540 | 6.440 | 6.550 | 25,000 | 162,200 | 6.4880 | 3.524 | 3.508 | 3.579 | 3.524 | 3.585 | 45,683 | 3.5506 | -0.92% |
| 2012-02-17 | 0 | 6.500 | 6.470 | 6.500 | 6.470 | 6.500 | 24,098 | 156,360 | 6.4885 | 3.557 | 3.541 | 3.557 | 3.541 | 3.557 | 44,034 | 3.5509 | 1.56% |
| 2012-02-16 | 0 | 6.400 | 6.400 | 6.470 | 6.400 | 6.400 | 16,000 | 102,400 | 6.4000 | 3.502 | 3.502 | 3.541 | 3.502 | 3.502 | 29,237 | 3.5024 | 0.00% |
| 2012-02-15 | 0 | 6.400 | 6.320 | 6.400 | 6.400 | 6.440 | 56,776 | 363,224 | 6.3975 | 3.502 | 3.459 | 3.502 | 3.502 | 3.524 | 103,747 | 3.5010 | 0.00% |
| 2012-02-14 | 0 | 6.400 | 6.320 | 6.400 | - | - | 0 | 0 | - | 3.502 | 3.459 | 3.502 | - | - | 0 | - | 0.00% |
| 2012-02-13 | 0 | 6.400 | 6.400 | 6.420 | 6.310 | 6.440 | 25,849 | 163,674 | 6.3319 | 3.502 | 3.502 | 3.513 | 3.453 | 3.524 | 47,234 | 3.4652 | 0.00% |
| 2012-02-10 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.400 | 57,000 | 361,200 | 6.3368 | 3.502 | 3.475 | 3.502 | 3.448 | 3.502 | 104,157 | 3.4679 | -0.62% |
| 2012-02-09 | 0 | 6.440 | 6.350 | 6.440 | 6.400 | 6.500 | 13,000 | 83,740 | 6.4415 | 3.524 | 3.475 | 3.524 | 3.502 | 3.557 | 23,755 | 3.5252 | 0.62% |
| 2012-02-08 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 20,000 | 128,520 | 6.4260 | 3.502 | 3.502 | 3.530 | 3.502 | 3.530 | 36,546 | 3.5166 | 0.16% |
| 2012-02-07 | 0 | 6.390 | 6.330 | 6.420 | - | - | 0 | 0 | - | 3.497 | 3.464 | 3.513 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 6.390 | 6.320 | 6.390 | 6.380 | 6.400 | 23,000 | 146,920 | 6.3878 | 3.497 | 3.459 | 3.497 | 3.491 | 3.502 | 42,028 | 3.4958 | 1.75% |
| 2012-02-03 | 0 | 6.280 | 6.280 | 6.400 | 6.250 | 6.250 | 20,000 | 125,000 | 6.2500 | 3.437 | 3.437 | 3.502 | 3.420 | 3.420 | 36,546 | 3.4203 | -0.48% |
| 2012-02-02 | 0 | 6.310 | 6.310 | 6.350 | 6.300 | 6.310 | 15,000 | 94,550 | 6.3033 | 3.453 | 3.453 | 3.475 | 3.448 | 3.453 | 27,410 | 3.4495 | 0.48% |
| 2012-02-01 | 0 | 6.280 | 6.280 | 6.320 | 6.260 | 6.330 | 9,000 | 56,720 | 6.3022 | 3.437 | 3.437 | 3.459 | 3.426 | 3.464 | 16,446 | 3.4489 | 0.48% |
| 2012-01-31 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.250 | 5,000 | 31,250 | 6.2500 | 3.420 | 3.420 | 3.475 | 3.420 | 3.420 | 9,137 | 3.4203 | -0.79% |
| 2012-01-30 | 0 | 6.300 | 6.200 | 6.500 | - | - | 0 | 0 | - | 3.448 | 3.393 | 3.557 | - | - | 0 | - | 0.00% |
| 2012-01-27 | 0 | 6.300 | 6.220 | 6.300 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.448 | 3.404 | 3.448 | 3.448 | 3.448 | 18,273 | 3.4477 | 0.00% |
| 2012-01-26 | 0 | 6.300 | 6.200 | 6.380 | 6.200 | 6.300 | 125,000 | 775,100 | 6.2008 | 3.448 | 3.393 | 3.491 | 3.393 | 3.448 | 228,413 | 3.3934 | 1.45% |
| 2012-01-20 | 0 | 6.210 | 6.210 | 6.300 | 6.210 | 6.220 | 6,000 | 37,270 | 6.2117 | 3.398 | 3.398 | 3.448 | 3.398 | 3.404 | 10,964 | 3.3994 | -0.16% |
| 2012-01-19 | 0 | 6.220 | 6.210 | 6.300 | 6.200 | 6.220 | 6,000 | 37,280 | 6.2133 | 3.404 | 3.398 | 3.448 | 3.393 | 3.404 | 10,964 | 3.4003 | 0.32% |
| 2012-01-18 | 0 | 6.200 | 6.200 | 6.280 | 6.180 | 6.210 | 21,000 | 129,990 | 6.1900 | 3.393 | 3.393 | 3.437 | 3.382 | 3.398 | 38,373 | 3.3875 | 0.16% |
| 2012-01-17 | 0 | 6.190 | 6.190 | 6.380 | 6.180 | 6.210 | 25,000 | 154,980 | 6.1992 | 3.387 | 3.387 | 3.491 | 3.382 | 3.398 | 45,683 | 3.3925 | -0.32% |
| 2012-01-16 | 0 | 6.210 | 6.200 | 6.300 | - | - | 0 | 0 | - | 3.398 | 3.393 | 3.448 | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 6.210 | 6.210 | 6.300 | - | - | 0 | 0 | - | 3.398 | 3.398 | 3.448 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 6.210 | 6.210 | 6.300 | 6.210 | 6.210 | 13,000 | 80,730 | 6.2100 | 3.398 | 3.398 | 3.448 | 3.398 | 3.398 | 23,755 | 3.3984 | 0.16% |
| 2012-01-11 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 2,031 | 12,590 | 6.1989 | 3.393 | 3.393 | 3.448 | 3.393 | 3.393 | 3,711 | 3.3924 | 0.00% |
| 2012-01-10 | 0 | 6.200 | 6.200 | 6.300 | - | - | 0 | 0 | - | 3.393 | 3.393 | 3.448 | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 6.200 | 6.130 | 6.300 | - | - | 0 | 0 | - | 3.393 | 3.355 | 3.448 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 21,000 | 130,200 | 6.2000 | 3.393 | 3.393 | 3.448 | 3.393 | 3.393 | 38,373 | 3.3930 | 0.00% |
| 2012-01-05 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 3.393 | 3.393 | 3.448 | 3.393 | 3.393 | 7,309 | 3.3930 | 0.00% |
| 2012-01-04 | 0 | 6.200 | 6.200 | 6.350 | - | - | 0 | 0 | - | 3.393 | 3.393 | 3.475 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 6.200 | 6.130 | 6.340 | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 3.393 | 3.355 | 3.470 | 3.393 | 3.393 | 36,546 | 3.3930 | -1.59% |
| 2011-12-30 | 0 | 6.300 | 6.170 | 6.900 | 6.160 | 6.300 | 38,338 | 236,745 | 6.1752 | 3.448 | 3.377 | 3.776 | 3.371 | 3.448 | 70,055 | 3.3794 | 2.44% |
| 2011-12-29 | 0 | 6.150 | 6.150 | 6.220 | 6.150 | 6.150 | 7,000 | 43,050 | 6.1500 | 3.366 | 3.366 | 3.404 | 3.366 | 3.366 | 12,791 | 3.3656 | 0.33% |
| 2011-12-28 | 0 | 6.130 | 6.130 | 6.230 | 6.100 | 6.100 | 7,000 | 42,700 | 6.1000 | 3.355 | 3.355 | 3.409 | 3.338 | 3.338 | 12,791 | 3.3382 | -1.29% |
| 2011-12-23 | 0 | 6.210 | 6.200 | 6.210 | 6.200 | 6.210 | 12,000 | 74,500 | 6.2083 | 3.398 | 3.393 | 3.398 | 3.393 | 3.398 | 21,928 | 3.3975 | 0.16% |
| 2011-12-22 | 0 | 6.200 | 6.150 | 6.200 | - | - | 0 | 0 | - | 3.393 | 3.366 | 3.393 | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 30,000 | 186,000 | 6.2000 | 3.393 | 3.366 | 3.393 | 3.393 | 3.393 | 54,819 | 3.3930 | 0.00% |
| 2011-12-20 | 0 | 6.200 | 6.100 | 6.300 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 3.393 | 3.338 | 3.448 | 3.393 | 3.393 | 18,273 | 3.3930 | -0.32% |
| 2011-12-19 | 0 | 6.220 | 6.150 | 6.220 | - | - | 0 | 0 | - | 3.404 | 3.366 | 3.404 | - | - | 0 | - | -0.48% |
| 2011-12-16 | 0 | 6.250 | 6.130 | 6.250 | 6.100 | 6.260 | 16,000 | 99,830 | 6.2394 | 3.420 | 3.355 | 3.420 | 3.338 | 3.426 | 29,237 | 3.4145 | 1.63% |
| 2011-12-15 | 0 | 6.150 | 6.080 | 6.150 | 6.060 | 6.150 | 34,000 | 207,800 | 6.1118 | 3.366 | 3.327 | 3.366 | 3.316 | 3.366 | 62,128 | 3.3447 | 0.16% |
| 2011-12-14 | 0 | 6.200 | 6.170 | 6.290 | 6.200 | 6.200 | 3,000 | 18,600 | 6.2000 | 3.360 | 3.344 | 3.409 | 3.360 | 3.360 | 5,535 | 3.3601 | 0.49% |
| 2011-12-13 | 0 | 6.170 | 6.170 | 6.250 | 6.100 | 6.100 | 50,000 | 305,000 | 6.1000 | 3.344 | 3.344 | 3.387 | 3.306 | 3.306 | 92,258 | 3.3059 | 0.16% |
| 2011-12-12 | 0 | 6.160 | 6.160 | 6.200 | - | - | 0 | 0 | - | 3.338 | 3.338 | 3.360 | - | - | 0 | - | 0.16% |
| 2011-12-09 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.300 | 27,000 | 166,750 | 6.1759 | 3.333 | 3.333 | 3.414 | 3.333 | 3.414 | 49,819 | 3.3471 | 0.33% |
| 2011-12-08 | 0 | 6.130 | 6.110 | 6.250 | - | - | 0 | 0 | - | 3.322 | 3.311 | 3.387 | - | - | 0 | - | 0.00% |
| 2011-12-07 | 0 | 6.130 | 6.130 | 6.230 | 6.100 | 6.130 | 137,000 | 837,810 | 6.1154 | 3.322 | 3.322 | 3.376 | 3.306 | 3.322 | 252,787 | 3.3143 | 0.00% |
| 2011-12-06 | 0 | 6.130 | 6.130 | 6.250 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 3.322 | 3.322 | 3.387 | 3.306 | 3.306 | 18,452 | 3.3059 | -0.33% |
| 2011-12-05 | 0 | 6.150 | 6.150 | 6.220 | 6.150 | 6.230 | 219,108 | 1,360,916 | 6.2112 | 3.333 | 3.333 | 3.371 | 3.333 | 3.376 | 404,290 | 3.3662 | -0.97% |
| 2011-12-02 | 0 | 6.210 | 6.160 | 6.210 | 6.120 | 6.220 | 26,000 | 160,670 | 6.1796 | 3.366 | 3.338 | 3.366 | 3.317 | 3.371 | 47,974 | 3.3491 | 1.80% |
| 2011-12-01 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.200 | 92,000 | 565,850 | 6.1505 | 3.306 | 3.306 | 3.333 | 3.306 | 3.360 | 169,755 | 3.3333 | 0.00% |
| 2011-11-30 | 0 | 6.100 | 6.100 | 6.190 | 6.100 | 6.110 | 40,000 | 244,050 | 6.1013 | 3.306 | 3.306 | 3.355 | 3.306 | 3.311 | 73,807 | 3.3066 | -1.29% |
| 2011-11-29 | 0 | 6.180 | 6.120 | 6.190 | 6.100 | 6.180 | 33,000 | 202,340 | 6.1315 | 3.349 | 3.317 | 3.355 | 3.306 | 3.349 | 60,890 | 3.3230 | 0.98% |
| 2011-11-28 | 0 | 6.120 | 6.120 | 6.150 | 6.110 | 6.150 | 10,000 | 61,570 | 6.1570 | 3.317 | 3.317 | 3.333 | 3.311 | 3.333 | 18,452 | 3.3368 | -0.49% |
| 2011-11-25 | 0 | 6.150 | 6.110 | 6.190 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 3.333 | 3.311 | 3.355 | 3.333 | 3.333 | 18,452 | 3.3330 | 0.00% |
| 2011-11-24 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.150 | 8,000 | 49,200 | 6.1500 | 3.333 | 3.333 | 3.360 | 3.333 | 3.333 | 14,761 | 3.3330 | 0.16% |
| 2011-11-23 | 0 | 6.140 | 6.120 | 6.140 | 6.120 | 6.170 | 24,000 | 147,630 | 6.1513 | 3.328 | 3.317 | 3.328 | 3.317 | 3.344 | 44,284 | 3.3337 | -0.49% |
| 2011-11-22 | 0 | 6.170 | 6.100 | 6.190 | 6.120 | 6.170 | 26,000 | 160,120 | 6.1585 | 3.344 | 3.306 | 3.355 | 3.317 | 3.344 | 47,974 | 3.3376 | 0.00% |
| 2011-11-21 | 0 | 6.170 | 6.160 | 6.200 | 6.160 | 6.170 | 4,000 | 24,660 | 6.1650 | 3.344 | 3.338 | 3.360 | 3.338 | 3.344 | 7,381 | 3.3412 | 0.82% |
| 2011-11-18 | 0 | 6.120 | 6.110 | 6.190 | 6.120 | 6.150 | 19,000 | 116,760 | 6.1453 | 3.317 | 3.311 | 3.355 | 3.317 | 3.333 | 35,058 | 3.3305 | -0.49% |
| 2011-11-17 | 0 | 6.150 | 6.140 | 6.250 | 6.150 | 6.150 | 35,000 | 215,250 | 6.1500 | 3.333 | 3.328 | 3.387 | 3.333 | 3.333 | 64,581 | 3.3330 | -1.13% |
| 2011-11-16 | 0 | 6.220 | 6.150 | 6.220 | 6.160 | 6.280 | 24,000 | 148,660 | 6.1942 | 3.371 | 3.333 | 3.371 | 3.338 | 3.403 | 44,284 | 3.3570 | 0.32% |
| 2011-11-15 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 37,000 | 229,050 | 6.1905 | 3.360 | 3.333 | 3.360 | 3.333 | 3.360 | 68,271 | 3.3550 | 0.81% |
| 2011-11-14 | 0 | 6.150 | 6.130 | 6.200 | 6.150 | 6.250 | 93,000 | 575,120 | 6.1841 | 3.333 | 3.322 | 3.360 | 3.333 | 3.387 | 171,600 | 3.3515 | 0.00% |
| 2011-11-11 | 0 | 6.150 | 6.130 | 6.230 | 6.150 | 6.150 | 40,000 | 246,000 | 6.1500 | 3.333 | 3.322 | 3.376 | 3.333 | 3.333 | 73,807 | 3.3330 | 0.00% |
| 2011-11-10 | 0 | 6.150 | 6.120 | 6.220 | 6.100 | 6.170 | 20,000 | 122,820 | 6.1410 | 3.333 | 3.317 | 3.371 | 3.306 | 3.344 | 36,903 | 3.3282 | -0.49% |
| 2011-11-09 | 0 | 6.180 | 6.180 | 6.190 | 6.180 | 6.190 | 11,000 | 67,990 | 6.1809 | 3.349 | 3.349 | 3.355 | 3.349 | 3.355 | 20,297 | 3.3498 | 0.98% |
| 2011-11-08 | 0 | 6.120 | 6.120 | 6.200 | 6.120 | 6.150 | 14,000 | 85,980 | 6.1414 | 3.317 | 3.317 | 3.360 | 3.317 | 3.333 | 25,832 | 3.3284 | -0.33% |
| 2011-11-07 | 0 | 6.140 | 6.110 | 6.140 | 6.100 | 6.150 | 67,000 | 411,140 | 6.1364 | 3.328 | 3.311 | 3.328 | 3.306 | 3.333 | 123,626 | 3.3257 | -0.16% |
| 2011-11-04 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.160 | 16,000 | 98,500 | 6.1563 | 3.333 | 3.306 | 3.333 | 3.306 | 3.338 | 29,523 | 3.3364 | 0.49% |
| 2011-11-03 | 0 | 6.120 | 6.080 | 6.120 | 6.110 | 6.120 | 30,000 | 183,500 | 6.1167 | 3.317 | 3.295 | 3.317 | 3.311 | 3.317 | 55,355 | 3.3150 | 0.16% |
| 2011-11-02 | 0 | 6.110 | 6.100 | 6.160 | 6.000 | 6.180 | 264,070 | 1,598,608 | 6.0537 | 3.311 | 3.306 | 3.338 | 3.252 | 3.349 | 487,253 | 3.2809 | -1.45% |
| 2011-11-01 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 3.360 | 3.338 | 3.360 | 3.360 | 3.360 | 36,903 | 3.3601 | 0.32% |
| 2011-10-31 | 0 | 6.180 | 6.180 | 6.290 | 6.180 | 6.300 | 11,000 | 68,660 | 6.2418 | 3.349 | 3.349 | 3.409 | 3.349 | 3.414 | 20,297 | 3.3828 | -1.12% |
| 2011-10-28 | 0 | 6.250 | 6.210 | 6.250 | 6.250 | 6.300 | 82,000 | 512,850 | 6.2543 | 3.387 | 3.366 | 3.387 | 3.387 | 3.414 | 151,303 | 3.3895 | 0.00% |
| 2011-10-27 | 0 | 6.250 | 6.220 | 6.270 | 6.250 | 6.280 | 80,002 | 501,662 | 6.2706 | 3.387 | 3.371 | 3.398 | 3.387 | 3.403 | 147,617 | 3.3984 | 0.00% |
| 2011-10-26 | 0 | 6.250 | 6.250 | 6.270 | 6.250 | 6.250 | 19,000 | 118,500 | 6.2368 | 3.387 | 3.387 | 3.398 | 3.387 | 3.387 | 35,058 | 3.3801 | 0.81% |
| 2011-10-25 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 12,000 | 74,400 | 6.2000 | 3.360 | 3.333 | 3.360 | 3.360 | 3.360 | 22,142 | 3.3601 | 0.00% |
| 2011-10-24 | 0 | 6.200 | 6.140 | 6.200 | 6.120 | 6.200 | 83,331 | 515,368 | 6.1846 | 3.360 | 3.328 | 3.360 | 3.317 | 3.360 | 153,759 | 3.3518 | 1.31% |
| 2011-10-21 | 0 | 6.120 | 6.110 | 6.140 | 6.120 | 6.150 | 32,500 | 199,345 | 6.1337 | 3.317 | 3.311 | 3.328 | 3.317 | 3.333 | 59,968 | 3.3242 | -0.33% |
| 2011-10-20 | 0 | 6.140 | 6.130 | 6.200 | 6.140 | 6.190 | 42,000 | 258,440 | 6.1533 | 3.328 | 3.322 | 3.360 | 3.328 | 3.355 | 77,497 | 3.3348 | -0.81% |
| 2011-10-19 | 0 | 6.190 | 6.170 | 6.220 | 6.190 | 6.200 | 40,000 | 247,950 | 6.1988 | 3.355 | 3.344 | 3.371 | 3.355 | 3.360 | 73,807 | 3.3595 | -0.16% |
| 2011-10-18 | 0 | 6.200 | 6.200 | 6.240 | 6.190 | 6.190 | 5,000 | 30,950 | 6.1900 | 3.360 | 3.360 | 3.382 | 3.355 | 3.355 | 9,226 | 3.3547 | -0.48% |
| 2011-10-17 | 0 | 6.230 | 6.220 | 6.250 | 6.220 | 6.250 | 77,000 | 479,980 | 6.2335 | 3.376 | 3.371 | 3.387 | 3.371 | 3.387 | 142,078 | 3.3783 | 0.00% |
| 2011-10-14 | 0 | 6.230 | 6.220 | 6.290 | 6.220 | 6.230 | 137,000 | 853,410 | 6.2293 | 3.376 | 3.371 | 3.409 | 3.371 | 3.376 | 252,787 | 3.3760 | 0.00% |
| 2011-10-13 | 0 | 6.230 | 6.220 | 6.330 | 6.230 | 6.300 | 25,000 | 157,150 | 6.2860 | 3.376 | 3.371 | 3.431 | 3.376 | 3.414 | 46,129 | 3.4067 | -0.48% |
| 2011-10-12 | 0 | 6.260 | 6.250 | 6.350 | 6.260 | 6.300 | 37,000 | 232,500 | 6.2838 | 3.393 | 3.387 | 3.441 | 3.393 | 3.414 | 68,271 | 3.4055 | -0.32% |
| 2011-10-11 | 0 | 6.280 | 6.200 | 6.300 | 6.280 | 6.300 | 9,000 | 56,600 | 6.2889 | 3.403 | 3.360 | 3.414 | 3.403 | 3.414 | 16,606 | 3.4083 | -0.32% |
| 2011-10-10 | 0 | 6.300 | 6.250 | 6.300 | - | - | 0 | 0 | - | 3.414 | 3.387 | 3.414 | - | - | 0 | - | -0.16% |
| 2011-10-07 | 0 | 6.310 | 6.220 | 6.310 | 6.250 | 6.310 | 22,000 | 137,800 | 6.2636 | 3.420 | 3.371 | 3.420 | 3.387 | 3.420 | 40,594 | 3.3946 | 1.94% |
| 2011-10-06 | 0 | 6.190 | 6.140 | 6.200 | 6.100 | 6.250 | 73,000 | 453,830 | 6.2168 | 3.355 | 3.328 | 3.360 | 3.306 | 3.387 | 134,697 | 3.3693 | -0.16% |
| 2011-10-04 | 0 | 6.200 | 6.150 | 6.290 | 6.150 | 6.200 | 40,042 | 246,949 | 6.1672 | 3.360 | 3.333 | 3.409 | 3.333 | 3.360 | 73,884 | 3.3424 | 0.98% |
| 2011-10-03 | 0 | 6.140 | 6.110 | 6.240 | 6.140 | 6.210 | 56,000 | 346,260 | 6.1832 | 3.328 | 3.311 | 3.382 | 3.328 | 3.366 | 103,329 | 3.3510 | -2.23% |
| 2011-09-30 | 0 | 6.280 | 6.280 | 6.400 | - | - | 0 | 0 | - | 3.403 | 3.403 | 3.469 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 6.280 | 6.280 | 6.400 | 6.280 | 6.400 | 14,000 | 88,400 | 6.3143 | 3.403 | 3.403 | 3.469 | 3.403 | 3.469 | 25,832 | 3.4221 | 0.00% |
| 2011-09-27 | 0 | 6.280 | 6.280 | 6.400 | 6.280 | 6.280 | 38,000 | 238,640 | 6.2800 | 3.403 | 3.403 | 3.469 | 3.403 | 3.403 | 70,116 | 3.4035 | 0.00% |
| 2011-09-26 | 0 | 6.280 | 6.280 | 6.420 | 6.280 | 6.290 | 16,000 | 100,660 | 6.2913 | 3.403 | 3.403 | 3.479 | 3.403 | 3.409 | 29,523 | 3.4096 | -0.32% |
| 2011-09-23 | 0 | 6.300 | 6.230 | 6.300 | 6.300 | 6.320 | 25,000 | 157,530 | 6.3012 | 3.414 | 3.376 | 3.414 | 3.414 | 3.425 | 46,129 | 3.4150 | -0.16% |
| 2011-09-22 | 0 | 6.310 | 6.350 | 6.400 | 6.210 | 6.500 | 236,000 | 1,513,000 | 6.4110 | 3.420 | 3.441 | 3.469 | 3.366 | 3.523 | 435,459 | 3.4745 | -0.32% |
| 2011-09-21 | 0 | 6.330 | 6.330 | 6.680 | 6.330 | 6.330 | 38,500 | 244,420 | 6.3486 | 3.431 | 3.431 | 3.620 | 3.431 | 3.431 | 71,039 | 3.4407 | -0.63% |
| 2011-09-20 | 0 | 6.370 | 6.350 | 6.450 | 6.350 | 6.370 | 50,000 | 317,940 | 6.3588 | 3.452 | 3.441 | 3.496 | 3.441 | 3.452 | 92,258 | 3.4462 | -0.31% |
| 2011-09-19 | 0 | 6.390 | 6.340 | 6.390 | 6.300 | 6.410 | 74,000 | 473,190 | 6.3945 | 3.463 | 3.436 | 3.463 | 3.414 | 3.474 | 136,542 | 3.4655 | -0.31% |
| 2011-09-16 | 0 | 6.410 | 6.410 | 6.590 | 6.410 | 6.550 | 66,000 | 429,080 | 6.5012 | 3.474 | 3.474 | 3.571 | 3.474 | 3.550 | 121,781 | 3.5234 | 0.00% |
| 2011-09-15 | 0 | 6.410 | 6.410 | 6.550 | 6.410 | 6.450 | 1,661,000 | 10,712,770 | 6.4496 | 3.474 | 3.474 | 3.550 | 3.474 | 3.496 | 3,064,818 | 3.4954 | 0.00% |
| 2011-09-14 | 0 | 6.410 | 6.410 | 6.590 | 6.410 | 6.600 | 34,000 | 220,430 | 6.4832 | 3.474 | 3.474 | 3.571 | 3.474 | 3.577 | 62,736 | 3.5136 | 0.16% |
| 2011-09-12 | 0 | 6.400 | 6.400 | 6.500 | 6.390 | 6.410 | 53,000 | 339,200 | 6.4000 | 3.469 | 3.469 | 3.523 | 3.463 | 3.474 | 97,794 | 3.4685 | -3.03% |
| 2011-09-09 | 0 | 6.600 | 6.420 | 6.600 | 6.600 | 6.610 | 9,000 | 59,410 | 6.6011 | 3.577 | 3.479 | 3.577 | 3.577 | 3.582 | 16,606 | 3.5775 | 0.76% |
| 2011-09-08 | 0 | 6.610 | 6.610 | 6.620 | 6.600 | 6.700 | 72,001 | 477,786 | 6.6358 | 3.550 | 3.550 | 3.555 | 3.544 | 3.598 | 134,071 | 3.5637 | 0.15% |
| 2011-09-07 | 0 | 6.600 | 6.550 | 6.620 | 6.550 | 6.600 | 64,000 | 421,900 | 6.5922 | 3.544 | 3.518 | 3.555 | 3.518 | 3.544 | 119,172 | 3.5403 | 1.54% |
| 2011-09-06 | 0 | 6.500 | 6.430 | 6.680 | 6.450 | 6.500 | 8,000 | 51,650 | 6.4563 | 3.491 | 3.453 | 3.587 | 3.464 | 3.491 | 14,897 | 3.4673 | 0.93% |
| 2011-09-05 | 0 | 6.440 | 6.440 | 6.600 | 6.440 | 6.550 | 194,000 | 1,266,430 | 6.5280 | 3.459 | 3.459 | 3.544 | 3.459 | 3.518 | 361,241 | 3.5058 | -1.83% |
| 2011-09-02 | 0 | 6.560 | 6.560 | 6.800 | 6.560 | 6.560 | 9,000 | 59,040 | 6.5600 | 3.523 | 3.523 | 3.652 | 3.523 | 3.523 | 16,759 | 3.5230 | -1.94% |
| 2011-09-01 | 0 | 6.690 | 6.640 | 6.690 | 6.620 | 6.700 | 156,000 | 1,038,500 | 6.6571 | 3.593 | 3.566 | 3.593 | 3.555 | 3.598 | 290,482 | 3.5751 | 2.92% |
| 2011-08-31 | 0 | 6.500 | 6.500 | 6.950 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.491 | 3.491 | 3.732 | 3.491 | 3.491 | 18,621 | 3.4907 | 0.00% |
| 2011-08-30 | 0 | 6.500 | 6.500 | 6.680 | - | - | 0 | 0 | - | 3.491 | 3.491 | 3.587 | - | - | 0 | - | 0.15% |
| 2011-08-29 | 0 | 6.490 | 6.490 | 6.800 | 6.450 | 6.490 | 15,000 | 97,060 | 6.4707 | 3.485 | 3.485 | 3.652 | 3.464 | 3.485 | 27,931 | 3.4750 | 0.62% |
| 2011-08-26 | 0 | 6.450 | 6.450 | 6.530 | 6.450 | 6.530 | 32,000 | 207,820 | 6.4944 | 3.464 | 3.464 | 3.507 | 3.464 | 3.507 | 59,586 | 3.4877 | 0.16% |
| 2011-08-25 | 0 | 6.440 | 6.430 | 6.530 | 6.440 | 6.440 | 19,000 | 122,360 | 6.4400 | 3.459 | 3.453 | 3.507 | 3.459 | 3.459 | 35,379 | 3.4585 | 0.31% |
| 2011-08-24 | 0 | 6.420 | 6.420 | 6.450 | 6.420 | 6.450 | 16,000 | 103,020 | 6.4388 | 3.448 | 3.448 | 3.464 | 3.448 | 3.464 | 29,793 | 3.4579 | -0.47% |
| 2011-08-23 | 0 | 6.450 | 6.400 | 6.480 | 6.450 | 6.450 | 30,000 | 193,500 | 6.4500 | 3.464 | 3.437 | 3.480 | 3.464 | 3.464 | 55,862 | 3.4639 | 0.78% |
| 2011-08-22 | 0 | 6.400 | 6.350 | 6.440 | 6.330 | 6.400 | 47,500 | 302,905 | 6.3769 | 3.437 | 3.410 | 3.459 | 3.399 | 3.437 | 88,448 | 3.4247 | -0.47% |
| 2011-08-19 | 0 | 6.430 | 6.430 | 6.490 | 6.430 | 6.500 | 110,000 | 712,840 | 6.4804 | 3.453 | 3.453 | 3.485 | 3.453 | 3.491 | 204,827 | 3.4802 | -1.83% |
| 2011-08-18 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.518 | 3.518 | 3.544 | 3.518 | 3.518 | 11,172 | 3.5176 | -0.61% |
| 2011-08-17 | 0 | 6.590 | 6.540 | 6.650 | 6.590 | 6.590 | 1,000 | 6,590 | 6.5900 | 3.539 | 3.512 | 3.571 | 3.539 | 3.539 | 1,862 | 3.5391 | 0.76% |
| 2011-08-16 | 0 | 6.540 | 6.500 | 6.550 | 6.510 | 6.600 | 98,700 | 644,138 | 6.5262 | 3.512 | 3.491 | 3.518 | 3.496 | 3.544 | 183,786 | 3.5048 | 0.31% |
| 2011-08-15 | 0 | 6.520 | 6.510 | 6.660 | 6.520 | 6.700 | 25,000 | 165,700 | 6.6280 | 3.501 | 3.496 | 3.577 | 3.501 | 3.598 | 46,552 | 3.5595 | -1.06% |
| 2011-08-12 | 0 | 6.590 | 6.500 | 6.590 | 6.500 | 6.600 | 36,000 | 234,790 | 6.5219 | 3.539 | 3.491 | 3.539 | 3.491 | 3.544 | 67,034 | 3.5025 | 2.17% |
| 2011-08-11 | 0 | 6.450 | 6.430 | 6.550 | 6.400 | 6.600 | 99,000 | 645,420 | 6.5194 | 3.464 | 3.453 | 3.518 | 3.437 | 3.544 | 184,345 | 3.5012 | -2.42% |
| 2011-08-10 | 0 | 6.610 | 6.500 | 6.610 | 6.500 | 6.650 | 40,000 | 264,400 | 6.6100 | 3.550 | 3.491 | 3.550 | 3.491 | 3.571 | 74,483 | 3.5498 | 0.15% |
| 2011-08-09 | 0 | 6.600 | 6.510 | 6.600 | 6.400 | 6.680 | 162,000 | 1,065,200 | 6.5753 | 3.544 | 3.496 | 3.544 | 3.437 | 3.587 | 301,655 | 3.5312 | -0.30% |
| 2011-08-08 | 0 | 6.620 | 6.620 | 6.680 | 6.580 | 6.780 | 210,000 | 1,398,160 | 6.6579 | 3.555 | 3.555 | 3.587 | 3.534 | 3.641 | 391,034 | 3.5755 | -2.36% |
| 2011-08-05 | 0 | 6.780 | 6.780 | 6.920 | 6.740 | 6.780 | 229,000 | 1,548,200 | 6.7607 | 3.641 | 3.641 | 3.716 | 3.620 | 3.641 | 426,413 | 3.6308 | 0.00% |
| 2011-08-04 | 0 | 6.780 | 6.780 | 6.890 | 6.780 | 6.780 | 3,341 | 22,631 | 6.7737 | 3.641 | 3.641 | 3.700 | 3.641 | 3.641 | 6,221 | 3.6377 | 0.00% |
| 2011-08-03 | 0 | 6.780 | 6.780 | 6.900 | 6.780 | 6.800 | 209,000 | 1,417,620 | 6.7829 | 3.641 | 3.641 | 3.706 | 3.641 | 3.652 | 389,172 | 3.6427 | -0.59% |
| 2011-08-02 | 0 | 6.820 | 6.800 | 6.900 | 6.800 | 6.820 | 75,000 | 510,200 | 6.8027 | 3.663 | 3.652 | 3.706 | 3.652 | 3.663 | 139,655 | 3.6533 | 0.00% |
| 2011-08-01 | 0 | 6.820 | 6.780 | 6.830 | 6.820 | 6.820 | 20,000 | 136,400 | 6.8200 | 3.663 | 3.641 | 3.668 | 3.663 | 3.663 | 37,241 | 3.6626 | 0.59% |
| 2011-07-29 | 0 | 6.780 | 6.780 | 6.790 | 6.780 | 6.790 | 285,000 | 1,933,300 | 6.7835 | 3.641 | 3.641 | 3.646 | 3.641 | 3.646 | 530,689 | 3.6430 | 0.00% |
| 2011-07-28 | 0 | 6.780 | 6.780 | 6.790 | 6.780 | 6.790 | 165,000 | 1,118,800 | 6.7806 | 3.641 | 3.641 | 3.646 | 3.641 | 3.646 | 307,241 | 3.6414 | 0.00% |
| 2011-07-27 | 0 | 6.780 | 6.780 | 6.890 | 6.780 | 6.790 | 22,000 | 149,190 | 6.7814 | 3.641 | 3.641 | 3.700 | 3.641 | 3.646 | 40,965 | 3.6418 | 0.00% |
| 2011-07-26 | 0 | 6.780 | 6.780 | 6.870 | 6.780 | 6.790 | 280,000 | 1,898,500 | 6.7804 | 3.641 | 3.641 | 3.689 | 3.641 | 3.646 | 521,379 | 3.6413 | -0.29% |
| 2011-07-25 | 0 | 6.800 | 6.780 | 6.830 | 6.780 | 6.800 | 43,000 | 292,080 | 6.7926 | 3.652 | 3.641 | 3.668 | 3.641 | 3.652 | 80,069 | 3.6479 | 0.00% |
| 2011-07-22 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.800 | 149,000 | 1,013,200 | 6.8000 | 3.652 | 3.641 | 3.652 | 3.652 | 3.652 | 277,448 | 3.6519 | 0.00% |
| 2011-07-21 | 0 | 6.800 | 6.780 | 6.800 | 6.780 | 6.800 | 80,000 | 543,600 | 6.7950 | 3.652 | 3.641 | 3.652 | 3.641 | 3.652 | 148,965 | 3.6492 | 0.00% |
| 2011-07-20 | 0 | 6.800 | 6.780 | 6.810 | 6.780 | 6.810 | 66,000 | 448,750 | 6.7992 | 3.652 | 3.641 | 3.657 | 3.641 | 3.657 | 122,896 | 3.6514 | 0.29% |
| 2011-07-19 | 0 | 6.780 | 6.710 | 6.780 | 6.710 | 6.810 | 117,000 | 793,450 | 6.7816 | 3.641 | 3.604 | 3.641 | 3.604 | 3.657 | 217,862 | 3.6420 | -0.29% |
| 2011-07-18 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.810 | 98,000 | 666,950 | 6.8056 | 3.652 | 3.641 | 3.652 | 3.652 | 3.657 | 182,483 | 3.6549 | 0.00% |
| 2011-07-15 | 0 | 6.800 | 6.800 | 6.820 | 6.800 | 6.800 | 20,000 | 136,000 | 6.8000 | 3.652 | 3.652 | 3.663 | 3.652 | 3.652 | 37,241 | 3.6519 | 0.00% |
| 2011-07-14 | 0 | 6.800 | 6.780 | 6.810 | 6.800 | 6.850 | 134,700 | 918,455 | 6.8185 | 3.652 | 3.641 | 3.657 | 3.652 | 3.679 | 250,820 | 3.6618 | 0.00% |
| 2011-07-13 | 0 | 6.800 | 6.770 | 6.800 | 6.740 | 6.810 | 105,000 | 713,860 | 6.7987 | 3.652 | 3.636 | 3.652 | 3.620 | 3.657 | 195,517 | 3.6511 | -0.44% |
| 2011-07-12 | 0 | 6.830 | 6.830 | 6.880 | 6.800 | 6.850 | 66,000 | 450,510 | 6.8259 | 3.668 | 3.668 | 3.695 | 3.652 | 3.679 | 122,896 | 3.6658 | -0.29% |
| 2011-07-11 | 0 | 6.850 | 6.800 | 6.850 | 6.810 | 6.850 | 212,000 | 1,452,080 | 6.8494 | 3.679 | 3.652 | 3.679 | 3.657 | 3.679 | 394,758 | 3.6784 | 0.00% |
| 2011-07-08 | 0 | 6.850 | 6.850 | 6.880 | 6.850 | 6.880 | 166,478 | 1,144,844 | 6.8768 | 3.679 | 3.679 | 3.695 | 3.679 | 3.695 | 309,993 | 3.6931 | 0.00% |
| 2011-07-07 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 55,000 | 376,750 | 6.8500 | 3.679 | 3.679 | 3.706 | 3.679 | 3.679 | 102,414 | 3.6787 | 0.00% |
| 2011-07-06 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 164,000 | 1,123,550 | 6.8509 | 3.679 | 3.679 | 3.706 | 3.679 | 3.706 | 305,379 | 3.6792 | -0.72% |
| 2011-07-05 | 0 | 6.900 | 6.820 | 6.900 | 6.880 | 6.920 | 169,000 | 1,163,240 | 6.8831 | 3.706 | 3.663 | 3.706 | 3.695 | 3.716 | 314,689 | 3.6965 | 0.29% |
| 2011-07-04 | 0 | 6.880 | 6.800 | 6.880 | 6.800 | 6.880 | 165,000 | 1,132,400 | 6.8630 | 3.695 | 3.652 | 3.695 | 3.652 | 3.695 | 307,241 | 3.6857 | 1.18% |
| 2011-06-30 | 0 | 6.800 | 6.750 | 6.830 | 6.800 | 6.800 | 20,000 | 136,000 | 6.8000 | 3.652 | 3.625 | 3.668 | 3.652 | 3.652 | 37,241 | 3.6519 | 0.74% |
| 2011-06-29 | 0 | 6.750 | 6.720 | 6.790 | 6.750 | 6.750 | 14,000 | 94,660 | 6.7614 | 3.625 | 3.609 | 3.646 | 3.625 | 3.625 | 26,069 | 3.6311 | 0.00% |
| 2011-06-28 | 0 | 6.750 | 6.710 | 6.800 | 6.750 | 6.750 | 47,000 | 317,850 | 6.7628 | 3.625 | 3.604 | 3.652 | 3.625 | 3.625 | 87,517 | 3.6319 | 0.00% |
| 2011-06-27 | 0 | 6.750 | 6.750 | 6.790 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.625 | 3.625 | 3.646 | 3.625 | 3.625 | 18,621 | 3.6250 | -0.59% |
| 2011-06-24 | 0 | 6.790 | 6.740 | 6.790 | 6.790 | 6.800 | 46,000 | 312,740 | 6.7987 | 3.646 | 3.620 | 3.646 | 3.646 | 3.652 | 85,655 | 3.6512 | 0.00% |
| 2011-06-23 | 0 | 6.790 | 6.740 | 6.790 | 6.790 | 6.800 | 20,000 | 135,850 | 6.7925 | 3.646 | 3.620 | 3.646 | 3.646 | 3.652 | 37,241 | 3.6478 | 0.74% |
| 2011-06-22 | 0 | 6.740 | 6.720 | 6.740 | 6.740 | 6.740 | 31,000 | 208,940 | 6.7400 | 3.620 | 3.609 | 3.620 | 3.620 | 3.620 | 57,724 | 3.6196 | -0.30% |
| 2011-06-21 | 0 | 6.760 | 6.760 | 6.780 | 6.740 | 6.780 | 34,000 | 229,630 | 6.7538 | 3.630 | 3.630 | 3.641 | 3.620 | 3.641 | 63,310 | 3.6271 | 0.15% |
| 2011-06-20 | 0 | 6.810 | 6.810 | 6.840 | 6.710 | 6.820 | 18,000 | 122,560 | 6.8089 | 3.625 | 3.625 | 3.641 | 3.572 | 3.630 | 33,815 | 3.6244 | 0.15% |
| 2011-06-17 | 0 | 6.800 | 6.720 | 6.800 | 6.800 | 6.810 | 207,000 | 1,408,670 | 6.8052 | 3.620 | 3.577 | 3.620 | 3.620 | 3.625 | 388,874 | 3.6224 | 0.00% |
| 2011-06-16 | 0 | 6.800 | 6.750 | 6.800 | 6.780 | 6.850 | 59,000 | 401,530 | 6.8056 | 3.620 | 3.593 | 3.620 | 3.609 | 3.646 | 110,838 | 3.6227 | -0.73% |
| 2011-06-15 | 0 | 6.850 | 6.850 | 6.870 | 6.850 | 6.850 | 7,000 | 47,950 | 6.8500 | 3.646 | 3.646 | 3.657 | 3.646 | 3.646 | 13,150 | 3.6463 | 0.29% |
| 2011-06-14 | 0 | 6.830 | 6.830 | 6.870 | 6.800 | 6.860 | 91,000 | 621,080 | 6.8251 | 3.636 | 3.636 | 3.657 | 3.620 | 3.652 | 170,954 | 3.6330 | -0.44% |
| 2011-06-13 | 0 | 6.860 | 6.830 | 6.860 | 6.800 | 6.860 | 55,000 | 376,910 | 6.8529 | 3.652 | 3.636 | 3.652 | 3.620 | 3.652 | 103,324 | 3.6478 | 0.00% |
| 2011-06-10 | 0 | 6.860 | 6.860 | 6.940 | 6.830 | 6.860 | 13,000 | 89,150 | 6.8577 | 3.652 | 3.652 | 3.694 | 3.636 | 3.652 | 24,422 | 3.6504 | 0.15% |
| 2011-06-09 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 240,000 | 1,656,470 | 6.9020 | 3.646 | 3.646 | 3.673 | 3.646 | 3.700 | 450,868 | 3.6740 | -1.30% |
| 2011-06-08 | 0 | 6.940 | 6.940 | 6.950 | 6.940 | 6.950 | 425,000 | 2,953,450 | 6.9493 | 3.694 | 3.694 | 3.700 | 3.694 | 3.700 | 798,413 | 3.6992 | 0.14% |
| 2011-06-07 | 0 | 6.930 | 6.930 | 6.950 | 6.930 | 6.930 | 36,000 | 249,480 | 6.9300 | 3.689 | 3.689 | 3.700 | 3.689 | 3.689 | 67,630 | 3.6889 | -0.29% |
| 2011-06-03 | 0 | 6.950 | 6.930 | 6.980 | 6.920 | 6.950 | 205,000 | 1,421,180 | 6.9326 | 3.700 | 3.689 | 3.715 | 3.684 | 3.700 | 385,117 | 3.6903 | 0.72% |
| 2011-06-02 | 0 | 6.900 | 6.900 | 6.920 | 6.900 | 6.900 | 85,000 | 586,500 | 6.9000 | 3.673 | 3.673 | 3.684 | 3.673 | 3.673 | 159,683 | 3.6729 | 0.00% |
| 2011-06-01 | 0 | 6.900 | 6.890 | 6.900 | 6.900 | 6.920 | 92,000 | 635,100 | 6.9033 | 3.673 | 3.668 | 3.673 | 3.673 | 3.684 | 172,833 | 3.6746 | -0.58% |
| 2011-05-31 | 0 | 6.940 | 6.900 | 6.940 | 6.890 | 6.940 | 217,000 | 1,497,270 | 6.8999 | 3.694 | 3.673 | 3.694 | 3.668 | 3.694 | 407,660 | 3.6728 | 0.58% |
| 2011-05-30 | 0 | 6.900 | 6.900 | 6.930 | 6.900 | 6.920 | 147,000 | 1,015,610 | 6.9089 | 3.673 | 3.673 | 3.689 | 3.673 | 3.684 | 276,157 | 3.6777 | 0.00% |
| 2011-05-27 | 0 | 6.900 | 6.900 | 6.910 | 6.900 | 6.920 | 219,000 | 1,511,240 | 6.9006 | 3.673 | 3.673 | 3.678 | 3.673 | 3.684 | 411,417 | 3.6733 | 0.00% |
| 2011-05-26 | 0 | 6.900 | 6.810 | 6.900 | 6.880 | 6.900 | 100,000 | 689,770 | 6.8977 | 3.673 | 3.625 | 3.673 | 3.662 | 3.673 | 187,862 | 3.6717 | 0.00% |
| 2011-05-25 | 0 | 6.900 | 6.860 | 6.900 | 6.870 | 6.910 | 330,000 | 2,276,740 | 6.8992 | 3.673 | 3.652 | 3.673 | 3.657 | 3.678 | 619,944 | 3.6725 | 0.15% |
| 2011-05-24 | 0 | 6.890 | 6.840 | 6.890 | 6.850 | 6.900 | 105,000 | 721,800 | 6.8743 | 3.668 | 3.641 | 3.668 | 3.646 | 3.673 | 197,255 | 3.6592 | 0.44% |
| 2011-05-23 | 0 | 6.860 | 6.830 | 6.860 | 6.800 | 6.880 | 115,000 | 788,770 | 6.8589 | 3.652 | 3.636 | 3.652 | 3.620 | 3.662 | 216,041 | 3.6510 | -0.15% |
| 2011-05-20 | 0 | 6.870 | 6.800 | 6.880 | 6.790 | 6.910 | 311,000 | 2,132,660 | 6.8574 | 3.657 | 3.620 | 3.662 | 3.614 | 3.678 | 584,250 | 3.6503 | 0.29% |
| 2011-05-19 | 0 | 6.850 | 6.840 | 6.850 | 6.840 | 6.900 | 559,000 | 3,832,645 | 6.8563 | 3.646 | 3.641 | 3.646 | 3.641 | 3.673 | 1,050,148 | 3.6496 | 0.15% |
| 2011-05-18 | 0 | 6.840 | 6.840 | 6.940 | 6.840 | 6.960 | 423,000 | 2,921,160 | 6.9058 | 3.641 | 3.641 | 3.694 | 3.641 | 3.705 | 794,655 | 3.6760 | -1.58% |
| 2011-05-17 | 0 | 6.950 | 6.900 | 6.950 | 6.910 | 6.960 | 151,479 | 1,051,296 | 6.9402 | 3.700 | 3.673 | 3.700 | 3.678 | 3.705 | 284,571 | 3.6943 | 0.14% |
| 2011-05-16 | 0 | 6.940 | 6.940 | 6.950 | 6.880 | 6.970 | 137,000 | 946,800 | 6.9109 | 3.694 | 3.694 | 3.700 | 3.662 | 3.710 | 257,371 | 3.6787 | 0.73% |
| 2011-05-13 | 0 | 6.890 | 6.890 | 6.900 | 6.800 | 6.890 | 137,894 | 947,004 | 6.8676 | 3.668 | 3.668 | 3.673 | 3.620 | 3.668 | 259,050 | 3.6557 | 0.58% |
| 2011-05-12 | 0 | 6.850 | 6.850 | 6.880 | 6.800 | 6.870 | 185,000 | 1,266,490 | 6.8459 | 3.646 | 3.646 | 3.662 | 3.620 | 3.657 | 347,544 | 3.6441 | -0.15% |
| 2011-05-11 | 0 | 6.860 | 6.780 | 6.870 | 6.550 | 6.890 | 100,000 | 682,210 | 6.8221 | 3.652 | 3.609 | 3.657 | 3.487 | 3.668 | 187,862 | 3.6314 | 1.78% |
| 2011-05-09 | 0 | 6.860 | 6.860 | 6.890 | 6.860 | 6.860 | 6,000 | 41,160 | 6.8600 | 3.588 | 3.588 | 3.603 | 3.588 | 3.588 | 11,472 | 3.5877 | 0.00% |
| 2011-05-06 | 0 | 6.860 | 6.750 | 6.860 | 6.770 | 6.860 | 42,000 | 284,860 | 6.7824 | 3.588 | 3.530 | 3.588 | 3.541 | 3.588 | 80,307 | 3.5471 | 1.18% |
| 2011-05-05 | 0 | 6.780 | 6.780 | 6.870 | 6.760 | 6.760 | 1,000 | 6,760 | 6.7600 | 3.546 | 3.546 | 3.593 | 3.535 | 3.535 | 1,912 | 3.5354 | 0.44% |
| 2011-05-04 | 0 | 6.750 | 6.500 | 6.790 | 6.730 | 6.960 | 108,000 | 733,330 | 6.7901 | 3.530 | 3.399 | 3.551 | 3.520 | 3.640 | 206,503 | 3.5512 | -1.75% |
| 2011-05-03 | 0 | 6.870 | 6.870 | 6.950 | 6.870 | 6.960 | 122,000 | 839,750 | 6.8832 | 3.593 | 3.593 | 3.635 | 3.593 | 3.640 | 233,272 | 3.5999 | -0.43% |
| 2011-04-29 | 0 | 6.900 | 6.860 | 6.900 | 6.900 | 6.950 | 114,000 | 786,930 | 6.9029 | 3.609 | 3.588 | 3.609 | 3.609 | 3.635 | 217,975 | 3.6102 | -0.58% |
| 2011-04-28 | 0 | 6.940 | 6.920 | 6.940 | 6.920 | 6.950 | 41,500 | 287,470 | 6.9270 | 3.630 | 3.619 | 3.630 | 3.619 | 3.635 | 79,351 | 3.6228 | -0.14% |
| 2011-04-27 | 0 | 6.950 | 6.940 | 6.950 | 6.950 | 6.950 | 14,000 | 97,300 | 6.9500 | 3.635 | 3.630 | 3.635 | 3.635 | 3.635 | 26,769 | 3.6348 | -0.43% |
| 2011-04-26 | 0 | 6.980 | 6.950 | 6.980 | 6.940 | 7.000 | 67,000 | 466,250 | 6.9590 | 3.651 | 3.635 | 3.651 | 3.630 | 3.661 | 128,108 | 3.6395 | 1.16% |
| 2011-04-21 | 0 | 6.900 | 6.870 | 6.950 | 6.900 | 6.940 | 120,000 | 828,500 | 6.9042 | 3.609 | 3.593 | 3.635 | 3.609 | 3.630 | 229,448 | 3.6108 | 0.00% |
| 2011-04-20 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.980 | 14,000 | 96,920 | 6.9229 | 3.609 | 3.609 | 3.635 | 3.609 | 3.651 | 26,769 | 3.6206 | 0.29% |
| 2011-04-19 | 0 | 6.880 | 6.870 | 6.950 | 6.880 | 6.900 | 30,000 | 206,800 | 6.8933 | 3.598 | 3.593 | 3.635 | 3.598 | 3.609 | 57,362 | 3.6052 | -1.01% |
| 2011-04-18 | 0 | 6.950 | 6.850 | 6.950 | 6.850 | 6.950 | 7,000 | 48,450 | 6.9214 | 3.635 | 3.583 | 3.635 | 3.583 | 3.635 | 13,384 | 3.6199 | 0.87% |
| 2011-04-15 | 0 | 6.890 | 6.890 | 6.940 | 6.890 | 6.890 | 19,000 | 130,910 | 6.8900 | 3.603 | 3.603 | 3.630 | 3.603 | 3.603 | 36,329 | 3.6034 | 0.29% |
| 2011-04-14 | 0 | 6.870 | 6.870 | 6.950 | 6.850 | 6.870 | 64,000 | 438,700 | 6.8547 | 3.593 | 3.593 | 3.635 | 3.583 | 3.593 | 122,372 | 3.5850 | 0.29% |
| 2011-04-13 | 0 | 6.850 | 6.850 | 6.980 | 6.820 | 6.870 | 20,000 | 136,900 | 6.8450 | 3.583 | 3.583 | 3.651 | 3.567 | 3.593 | 38,241 | 3.5799 | -0.44% |
| 2011-04-12 | 0 | 6.880 | 6.880 | 6.970 | 6.860 | 6.860 | 2,000 | 13,720 | 6.8600 | 3.598 | 3.598 | 3.645 | 3.588 | 3.588 | 3,824 | 3.5877 | 0.29% |
| 2011-04-11 | 0 | 6.860 | 6.850 | 6.970 | - | - | 0 | 0 | - | 3.588 | 3.583 | 3.645 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 6.860 | 6.860 | 6.970 | 6.820 | 6.820 | 4,000 | 27,280 | 6.8200 | 3.588 | 3.588 | 3.645 | 3.567 | 3.567 | 7,648 | 3.5668 | -0.72% |
| 2011-04-07 | 0 | 6.910 | 6.830 | 6.910 | 6.910 | 6.910 | 11,000 | 76,010 | 6.9100 | 3.614 | 3.572 | 3.614 | 3.614 | 3.614 | 21,033 | 3.6139 | -1.00% |
| 2011-04-06 | 0 | 6.980 | 6.950 | 6.980 | 6.970 | 7.000 | 33,000 | 230,380 | 6.9812 | 3.651 | 3.635 | 3.651 | 3.645 | 3.661 | 63,098 | 3.6511 | 0.00% |
| 2011-04-04 | 0 | 6.980 | 6.900 | 6.980 | 6.930 | 6.980 | 94,000 | 654,290 | 6.9605 | 3.651 | 3.609 | 3.651 | 3.624 | 3.651 | 179,734 | 3.6403 | 0.72% |
| 2011-04-01 | 0 | 6.930 | 6.930 | 6.950 | 6.890 | 6.930 | 60,000 | 414,880 | 6.9147 | 3.624 | 3.624 | 3.635 | 3.603 | 3.624 | 114,724 | 3.6163 | 0.43% |
| 2011-03-31 | 0 | 6.900 | 6.900 | 6.930 | 6.860 | 6.950 | 140,000 | 969,490 | 6.9249 | 3.609 | 3.609 | 3.624 | 3.588 | 3.635 | 267,689 | 3.6217 | 0.73% |
| 2011-03-30 | 0 | 6.850 | 6.850 | 6.890 | 6.850 | 6.890 | 53,000 | 363,830 | 6.8647 | 3.583 | 3.583 | 3.603 | 3.583 | 3.603 | 101,339 | 3.5902 | 1.03% |
| 2011-03-29 | 0 | 6.780 | 6.780 | 6.890 | 6.760 | 6.890 | 26,500 | 180,550 | 6.8132 | 3.546 | 3.546 | 3.603 | 3.535 | 3.603 | 50,670 | 3.5633 | -0.44% |
| 2011-03-28 | 0 | 6.810 | 6.800 | 6.900 | 6.760 | 6.810 | 142,000 | 965,720 | 6.8008 | 3.562 | 3.556 | 3.609 | 3.535 | 3.562 | 271,513 | 3.5568 | 0.00% |
| 2011-03-25 | 0 | 6.810 | 6.780 | 6.850 | 6.800 | 6.820 | 12,146 | 82,794 | 6.8166 | 3.562 | 3.546 | 3.583 | 3.556 | 3.567 | 23,224 | 3.5650 | -0.73% |
| 2011-03-24 | 0 | 6.860 | 6.820 | 6.860 | - | - | 0 | 0 | - | 3.588 | 3.567 | 3.588 | - | - | 0 | - | -0.29% |
| 2011-03-23 | 0 | 6.880 | 6.810 | 6.890 | 6.800 | 6.900 | 82,002 | 559,653 | 6.8249 | 3.598 | 3.562 | 3.603 | 3.556 | 3.609 | 156,793 | 3.5694 | 1.18% |
| 2011-03-22 | 0 | 6.800 | 6.760 | 6.850 | 6.800 | 6.800 | 15,000 | 102,000 | 6.8000 | 3.556 | 3.535 | 3.583 | 3.556 | 3.556 | 28,681 | 3.5564 | -0.58% |
| 2011-03-21 | 0 | 6.840 | 6.780 | 6.840 | 6.750 | 6.880 | 82,000 | 560,860 | 6.8398 | 3.577 | 3.546 | 3.577 | 3.530 | 3.598 | 156,789 | 3.5772 | 1.94% |
| 2011-03-18 | 0 | 6.710 | 6.710 | 6.720 | 6.630 | 6.710 | 20,000 | 132,730 | 6.6365 | 3.509 | 3.509 | 3.515 | 3.467 | 3.509 | 38,241 | 3.4709 | -0.15% |
| 2011-03-17 | 0 | 6.720 | 6.630 | 6.800 | 6.610 | 6.720 | 83,000 | 554,910 | 6.6857 | 3.515 | 3.467 | 3.556 | 3.457 | 3.515 | 158,701 | 3.4966 | 0.30% |
| 2011-03-16 | 0 | 6.700 | 6.680 | 6.750 | 6.680 | 6.700 | 50,000 | 334,200 | 6.6840 | 3.504 | 3.494 | 3.530 | 3.494 | 3.504 | 95,603 | 3.4957 | 0.30% |
| 2011-03-15 | 0 | 6.680 | 6.680 | 6.720 | 6.660 | 6.730 | 162,000 | 1,083,760 | 6.6899 | 3.494 | 3.494 | 3.515 | 3.483 | 3.520 | 309,755 | 3.4988 | -0.89% |
| 2011-03-14 | 0 | 6.740 | 6.740 | 6.830 | 6.710 | 6.730 | 35,000 | 235,310 | 6.7231 | 3.525 | 3.525 | 3.572 | 3.509 | 3.520 | 66,922 | 3.5162 | -0.59% |
| 2011-03-11 | 0 | 6.780 | 6.750 | 6.780 | - | - | 0 | 0 | - | 3.546 | 3.530 | 3.546 | - | - | 0 | - | -0.15% |
| 2011-03-10 | 0 | 6.790 | 6.750 | 6.800 | - | - | 882 | 5,892 | 6.6803 | 3.551 | 3.530 | 3.556 | - | - | 1,686 | 3.4937 | 0.00% |
| 2011-03-09 | 0 | 6.790 | 6.770 | 6.800 | 6.770 | 6.800 | 47,000 | 318,840 | 6.7838 | 3.551 | 3.541 | 3.556 | 3.541 | 3.556 | 89,867 | 3.5479 | 0.30% |
| 2011-03-08 | 0 | 6.770 | 6.760 | 6.790 | 6.730 | 6.790 | 65,000 | 439,560 | 6.7625 | 3.541 | 3.535 | 3.551 | 3.520 | 3.551 | 124,284 | 3.5367 | 0.15% |
| 2011-03-07 | 0 | 6.760 | 6.760 | 6.790 | 6.760 | 6.770 | 20,000 | 135,230 | 6.7615 | 3.535 | 3.535 | 3.551 | 3.535 | 3.541 | 38,241 | 3.5362 | -0.44% |
| 2011-03-04 | 0 | 6.790 | 6.760 | 6.790 | 6.750 | 6.790 | 23,000 | 155,760 | 6.7722 | 3.551 | 3.535 | 3.551 | 3.530 | 3.551 | 43,978 | 3.5418 | 0.74% |
| 2011-03-03 | 0 | 6.740 | 6.730 | 6.750 | 6.710 | 6.790 | 92,500 | 623,690 | 6.7426 | 3.525 | 3.520 | 3.530 | 3.509 | 3.551 | 176,866 | 3.5263 | -0.30% |
| 2011-03-02 | 0 | 6.760 | 6.760 | 6.810 | 6.720 | 6.790 | 37,500 | 252,905 | 6.7441 | 3.535 | 3.535 | 3.562 | 3.515 | 3.551 | 71,702 | 3.5271 | -0.88% |
| 2011-03-01 | 0 | 6.820 | 6.810 | 6.830 | 6.700 | 6.850 | 327,000 | 2,196,240 | 6.7163 | 3.567 | 3.562 | 3.572 | 3.504 | 3.583 | 625,245 | 3.5126 | -0.58% |
| 2011-02-28 | 0 | 6.860 | 6.800 | 6.860 | 6.790 | 6.860 | 12,000 | 81,620 | 6.8017 | 3.588 | 3.556 | 3.588 | 3.551 | 3.588 | 22,945 | 3.5572 | 1.03% |
| 2011-02-25 | 0 | 6.790 | 6.730 | 6.790 | 6.720 | 6.790 | 14,000 | 94,360 | 6.7400 | 3.551 | 3.520 | 3.551 | 3.515 | 3.551 | 26,769 | 3.5250 | 1.04% |
| 2011-02-24 | 0 | 6.720 | 6.720 | 6.780 | 6.710 | 6.750 | 57,000 | 382,750 | 6.7149 | 3.515 | 3.515 | 3.546 | 3.509 | 3.530 | 108,988 | 3.5119 | -0.15% |
| 2011-02-23 | 0 | 6.730 | 6.730 | 6.870 | 6.720 | 6.730 | 61,000 | 410,520 | 6.7298 | 3.520 | 3.520 | 3.593 | 3.515 | 3.520 | 116,636 | 3.5197 | -0.74% |
| 2011-02-22 | 0 | 6.780 | 6.780 | 6.950 | 6.760 | 6.770 | 106,000 | 717,170 | 6.7658 | 3.546 | 3.546 | 3.635 | 3.535 | 3.541 | 202,679 | 3.5385 | -1.60% |
| 2011-02-21 | 0 | 6.890 | 6.870 | 6.890 | 6.720 | 6.900 | 98,000 | 661,180 | 6.7467 | 3.603 | 3.593 | 3.603 | 3.515 | 3.609 | 187,382 | 3.5285 | 0.44% |
| 2011-02-18 | 0 | 6.860 | 6.860 | 6.900 | 6.850 | 6.860 | 55,000 | 377,160 | 6.8575 | 3.588 | 3.588 | 3.609 | 3.583 | 3.588 | 105,164 | 3.5864 | -0.58% |
| 2011-02-17 | 0 | 6.900 | 6.830 | 6.970 | - | - | 0 | 0 | - | 3.609 | 3.572 | 3.645 | - | - | 0 | - | 0.00% |
| 2011-02-16 | 0 | 6.900 | 6.810 | 6.980 | 6.800 | 6.900 | 189,000 | 1,301,260 | 6.8850 | 3.609 | 3.562 | 3.651 | 3.556 | 3.609 | 361,380 | 3.6008 | 1.47% |
| 2011-02-15 | 0 | 6.800 | 6.800 | 6.900 | 6.790 | 6.790 | 1,000 | 6,790 | 6.7900 | 3.556 | 3.556 | 3.609 | 3.551 | 3.551 | 1,912 | 3.5511 | 0.00% |
| 2011-02-14 | 0 | 6.800 | 6.780 | 6.850 | 6.720 | 6.840 | 114,000 | 775,120 | 6.7993 | 3.556 | 3.546 | 3.583 | 3.515 | 3.577 | 217,975 | 3.5560 | -0.87% |
| 2011-02-11 | 0 | 6.860 | 6.860 | 6.950 | 6.860 | 6.880 | 8,000 | 54,900 | 6.8625 | 3.588 | 3.588 | 3.635 | 3.588 | 3.598 | 15,297 | 3.5891 | -0.29% |
| 2011-02-10 | 0 | 6.880 | 6.840 | 6.880 | 6.860 | 6.930 | 117,000 | 810,280 | 6.9255 | 3.598 | 3.577 | 3.598 | 3.588 | 3.624 | 223,712 | 3.6220 | -0.29% |
| 2011-02-09 | 0 | 6.900 | 6.860 | 6.930 | 6.900 | 6.900 | 25,000 | 172,500 | 6.9000 | 3.609 | 3.588 | 3.624 | 3.609 | 3.609 | 47,802 | 3.6087 | 0.15% |
| 2011-02-08 | 0 | 6.890 | 6.890 | 6.940 | 6.860 | 6.890 | 44,000 | 302,760 | 6.8809 | 3.603 | 3.603 | 3.630 | 3.588 | 3.603 | 84,131 | 3.5987 | 0.15% |
| 2011-02-07 | 0 | 6.880 | 6.880 | 6.950 | 6.870 | 6.950 | 16,000 | 110,720 | 6.9200 | 3.598 | 3.598 | 3.635 | 3.593 | 3.635 | 30,593 | 3.6191 | 0.29% |
| 2011-02-02 | 0 | 6.860 | 6.850 | 6.950 | 6.860 | 6.930 | 14,000 | 96,360 | 6.8829 | 3.588 | 3.583 | 3.635 | 3.588 | 3.624 | 26,769 | 3.5997 | -0.44% |
| 2011-02-01 | 0 | 6.890 | 6.850 | 6.890 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.603 | 3.583 | 3.603 | 3.609 | 3.609 | 19,121 | 3.6087 | 0.29% |
| 2011-01-31 | 0 | 6.870 | 6.860 | 6.870 | 6.850 | 6.890 | 52,000 | 357,080 | 6.8669 | 3.593 | 3.588 | 3.593 | 3.583 | 3.603 | 99,427 | 3.5914 | -0.29% |
| 2011-01-28 | 0 | 6.890 | 6.860 | 6.890 | 6.890 | 6.890 | 15,000 | 103,350 | 6.8900 | 3.603 | 3.588 | 3.603 | 3.603 | 3.603 | 28,681 | 3.6034 | -0.14% |
| 2011-01-27 | 0 | 6.900 | 6.890 | 6.900 | 6.900 | 6.920 | 15,000 | 103,600 | 6.9067 | 3.609 | 3.603 | 3.609 | 3.609 | 3.619 | 28,681 | 3.6121 | 0.15% |
| 2011-01-26 | 0 | 6.890 | 6.890 | 6.900 | 6.830 | 6.850 | 7,000 | 47,930 | 6.8471 | 3.603 | 3.603 | 3.609 | 3.572 | 3.583 | 13,384 | 3.5810 | 0.00% |
| 2011-01-25 | 0 | 6.890 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.603 | 3.583 | 3.635 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 6.890 | 6.850 | 6.970 | - | - | 0 | 0 | - | 3.603 | 3.583 | 3.645 | - | - | 0 | - | 0.00% |
| 2011-01-21 | 0 | 6.890 | 6.880 | 6.890 | 6.890 | 6.910 | 12,000 | 82,780 | 6.8983 | 3.603 | 3.598 | 3.603 | 3.603 | 3.614 | 22,945 | 3.6078 | 0.15% |
| 2011-01-20 | 0 | 6.880 | 6.880 | 6.930 | 6.870 | 6.980 | 36,067 | 249,026 | 6.9045 | 3.598 | 3.598 | 3.624 | 3.593 | 3.651 | 68,962 | 3.6110 | -1.43% |
| 2011-01-19 | 0 | 6.980 | 6.860 | 6.980 | 6.880 | 6.980 | 41,000 | 284,530 | 6.9398 | 3.651 | 3.588 | 3.651 | 3.598 | 3.651 | 78,395 | 3.6295 | 1.45% |
| 2011-01-18 | 0 | 6.880 | 6.880 | 6.940 | - | - | 0 | 0 | - | 3.598 | 3.598 | 3.630 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 6.880 | 6.880 | 6.960 | 6.880 | 6.900 | 35,000 | 241,160 | 6.8903 | 3.598 | 3.598 | 3.640 | 3.598 | 3.609 | 66,922 | 3.6036 | -0.15% |
| 2011-01-14 | 0 | 6.890 | 6.890 | 6.950 | 6.890 | 6.890 | 10,000 | 68,900 | 6.8900 | 3.603 | 3.603 | 3.635 | 3.603 | 3.603 | 19,121 | 3.6034 | -1.01% |
| 2011-01-13 | 0 | 6.960 | 6.910 | 6.960 | 6.950 | 6.970 | 66,000 | 459,060 | 6.9555 | 3.640 | 3.614 | 3.640 | 3.635 | 3.645 | 126,196 | 3.6377 | -0.14% |
| 2011-01-12 | 0 | 6.970 | 6.880 | 6.980 | - | - | 0 | 0 | - | 3.645 | 3.598 | 3.651 | - | - | 0 | - | 0.00% |
| 2011-01-11 | 0 | 6.970 | 6.900 | 6.970 | 6.850 | 6.980 | 57,000 | 394,480 | 6.9207 | 3.645 | 3.609 | 3.645 | 3.583 | 3.651 | 108,988 | 3.6195 | 1.16% |
| 2011-01-10 | 0 | 6.890 | 6.890 | 6.950 | 6.880 | 6.900 | 43,000 | 296,460 | 6.8944 | 3.603 | 3.603 | 3.635 | 3.598 | 3.609 | 82,219 | 3.6057 | -0.14% |
| 2011-01-07 | 0 | 6.900 | 6.890 | 6.970 | 6.890 | 6.900 | 12,000 | 82,750 | 6.8958 | 3.609 | 3.603 | 3.645 | 3.603 | 3.609 | 22,945 | 3.6065 | 0.00% |
| 2011-01-06 | 0 | 6.900 | 6.900 | 6.950 | 6.860 | 6.950 | 133,000 | 921,060 | 6.9253 | 3.609 | 3.609 | 3.635 | 3.588 | 3.635 | 254,305 | 3.6219 | -0.14% |
| 2011-01-05 | 0 | 6.910 | 6.880 | 6.910 | 6.860 | 6.910 | 65,000 | 447,960 | 6.8917 | 3.614 | 3.598 | 3.614 | 3.588 | 3.614 | 124,284 | 3.6043 | -0.72% |
| 2011-01-04 | 0 | 6.960 | 6.880 | 6.960 | 6.840 | 6.970 | 13,000 | 90,260 | 6.9431 | 3.640 | 3.598 | 3.640 | 3.577 | 3.645 | 24,857 | 3.6312 | 0.87% |
| 2011-01-03 | 0 | 6.900 | 6.830 | 6.950 | 6.900 | 6.990 | 5,000 | 34,680 | 6.9360 | 3.609 | 3.572 | 3.635 | 3.609 | 3.656 | 9,560 | 3.6275 | 0.73% |
| 2010-12-31 | 0 | 6.850 | 6.850 | 6.940 | - | - | 0 | 0 | - | 3.583 | 3.583 | 3.630 | - | - | 0 | - | 0.29% |
| 2010-12-30 | 0 | 6.830 | 6.820 | 6.890 | 6.830 | 6.900 | 24,000 | 164,900 | 6.8708 | 3.572 | 3.567 | 3.603 | 3.572 | 3.609 | 45,890 | 3.5934 | -0.87% |
| 2010-12-29 | 0 | 6.890 | 6.820 | 6.990 | 6.810 | 6.890 | 3,000 | 20,590 | 6.8633 | 3.603 | 3.567 | 3.656 | 3.562 | 3.603 | 5,736 | 3.5895 | 1.17% |
| 2010-12-28 | 0 | 6.810 | 6.810 | 6.910 | 6.810 | 6.920 | 6,000 | 41,410 | 6.9017 | 3.562 | 3.562 | 3.614 | 3.562 | 3.619 | 11,472 | 3.6095 | -1.30% |
| 2010-12-24 | 0 | 6.900 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.609 | 3.556 | 3.635 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 6.900 | 6.780 | 6.960 | 6.900 | 7.000 | 44,000 | 307,000 | 6.9773 | 3.609 | 3.546 | 3.640 | 3.609 | 3.661 | 84,131 | 3.6491 | 0.00% |
| 2010-12-22 | 0 | 6.900 | 6.900 | 6.910 | 6.880 | 6.900 | 32,000 | 220,710 | 6.8972 | 3.609 | 3.609 | 3.614 | 3.598 | 3.609 | 61,186 | 3.6072 | 1.47% |
| 2010-12-21 | 0 | 6.800 | 6.800 | 6.880 | 6.800 | 6.900 | 786,000 | 5,345,280 | 6.8006 | 3.556 | 3.556 | 3.598 | 3.556 | 3.609 | 1,502,883 | 3.5567 | 0.59% |
| 2010-12-20 | 0 | 6.760 | 6.760 | 6.870 | 6.750 | 6.870 | 174,000 | 1,181,900 | 6.7925 | 3.535 | 3.535 | 3.593 | 3.530 | 3.593 | 332,699 | 3.5525 | -2.03% |
| 2010-12-17 | 0 | 6.900 | 6.840 | 6.950 | - | - | 0 | 0 | - | 3.609 | 3.577 | 3.635 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 6.900 | 6.820 | 6.900 | 6.810 | 7.000 | 6,000 | 41,240 | 6.8733 | 3.609 | 3.567 | 3.609 | 3.562 | 3.661 | 11,472 | 3.5947 | -1.00% |
| 2010-12-15 | 0 | 7.030 | 6.880 | 7.060 | 6.940 | 7.030 | 11,000 | 76,430 | 6.9482 | 3.645 | 3.567 | 3.661 | 3.599 | 3.645 | 21,214 | 3.6028 | 1.88% |
| 2010-12-14 | 0 | 6.900 | 6.900 | 6.990 | 6.900 | 7.020 | 156,000 | 1,078,740 | 6.9150 | 3.578 | 3.578 | 3.625 | 3.578 | 3.640 | 300,850 | 3.5856 | -1.43% |
| 2010-12-13 | 0 | 7.000 | 7.000 | 7.050 | 6.820 | 7.500 | 1,527,500 | 10,710,065 | 7.0115 | 3.630 | 3.630 | 3.656 | 3.536 | 3.889 | 2,945,822 | 3.6357 | 2.94% |
| 2010-12-10 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 3,000 | 20,400 | 6.8000 | 3.526 | 3.526 | 3.552 | 3.526 | 3.526 | 5,786 | 3.5260 | 0.00% |
| 2010-12-09 | 0 | 6.800 | 6.800 | 6.850 | 6.760 | 6.830 | 215,000 | 1,461,910 | 6.7996 | 3.526 | 3.526 | 3.552 | 3.505 | 3.542 | 414,633 | 3.5258 | -0.73% |
| 2010-12-08 | 0 | 6.850 | 6.780 | 6.840 | 6.760 | 6.850 | 93,000 | 632,440 | 6.8004 | 3.552 | 3.516 | 3.547 | 3.505 | 3.552 | 179,353 | 3.5262 | 0.44% |
| 2010-12-07 | 0 | 6.820 | 6.800 | 6.940 | 6.720 | 6.950 | 682,000 | 4,656,100 | 6.8271 | 3.536 | 3.526 | 3.599 | 3.485 | 3.604 | 1,315,254 | 3.5401 | -1.02% |
| 2010-12-06 | 0 | 6.890 | 6.830 | 6.890 | 6.810 | 6.890 | 85,000 | 582,670 | 6.8549 | 3.573 | 3.542 | 3.573 | 3.531 | 3.573 | 163,925 | 3.5545 | 0.00% |
| 2010-12-03 | 0 | 6.890 | 6.840 | 6.890 | 6.820 | 6.890 | 40,000 | 274,620 | 6.8655 | 3.573 | 3.547 | 3.573 | 3.536 | 3.573 | 77,141 | 3.5600 | 0.44% |
| 2010-12-02 | 0 | 6.860 | 6.820 | 6.860 | 6.850 | 6.890 | 74,500 | 511,365 | 6.8640 | 3.557 | 3.536 | 3.557 | 3.552 | 3.573 | 143,675 | 3.5592 | -0.58% |
| 2010-12-01 | 0 | 6.900 | 6.900 | 6.940 | 6.850 | 6.850 | 50,000 | 342,500 | 6.8500 | 3.578 | 3.578 | 3.599 | 3.552 | 3.552 | 96,426 | 3.5519 | 1.47% |
| 2010-11-30 | 0 | 6.800 | 6.800 | 6.900 | 6.780 | 6.800 | 10,000 | 67,820 | 6.7820 | 3.526 | 3.526 | 3.578 | 3.516 | 3.526 | 19,285 | 3.5167 | 0.00% |
| 2010-11-29 | 0 | 6.800 | 6.800 | 6.860 | 6.780 | 6.800 | 13,000 | 88,350 | 6.7962 | 3.526 | 3.526 | 3.557 | 3.516 | 3.526 | 25,071 | 3.5240 | -0.29% |
| 2010-11-26 | 0 | 6.820 | 6.820 | 6.970 | 6.820 | 6.860 | 23,400 | 159,828 | 6.8303 | 3.536 | 3.536 | 3.614 | 3.536 | 3.557 | 45,127 | 3.5417 | -1.16% |
| 2010-11-25 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 8,000 | 55,200 | 6.9000 | 3.578 | 3.552 | 3.578 | 3.578 | 3.578 | 15,428 | 3.5779 | 1.62% |
| 2010-11-24 | 0 | 6.790 | 6.790 | 7.000 | 6.770 | 6.790 | 43,000 | 291,550 | 6.7802 | 3.521 | 3.521 | 3.630 | 3.510 | 3.521 | 82,927 | 3.5158 | -0.15% |
| 2010-11-23 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.860 | 82,525 | 563,004 | 6.8222 | 3.526 | 3.526 | 3.552 | 3.526 | 3.557 | 159,152 | 3.5375 | -0.44% |
| 2010-11-22 | 0 | 6.830 | 6.830 | 6.900 | 6.820 | 6.980 | 6,000 | 41,100 | 6.8500 | 3.542 | 3.542 | 3.578 | 3.536 | 3.619 | 11,571 | 3.5519 | -0.15% |
| 2010-11-19 | 0 | 6.840 | 6.810 | 6.890 | 6.800 | 6.840 | 157,000 | 1,068,690 | 6.8069 | 3.547 | 3.531 | 3.573 | 3.526 | 3.547 | 302,778 | 3.5296 | 1.18% |
| 2010-11-18 | 0 | 6.760 | 6.760 | 6.800 | 6.700 | 6.800 | 172,000 | 1,165,410 | 6.7756 | 3.505 | 3.505 | 3.526 | 3.474 | 3.526 | 331,706 | 3.5134 | -1.02% |
| 2010-11-17 | 0 | 6.830 | 6.840 | 6.950 | 6.830 | 6.840 | 20,000 | 136,700 | 6.8350 | 3.542 | 3.547 | 3.604 | 3.542 | 3.547 | 38,571 | 3.5442 | -2.29% |
| 2010-11-16 | 0 | 6.990 | 6.900 | 6.990 | 7.010 | 7.010 | 60,000 | 420,600 | 7.0100 | 3.625 | 3.578 | 3.625 | 3.635 | 3.635 | 115,712 | 3.6349 | -0.29% |
| 2010-11-15 | 0 | 7.010 | 7.010 | 7.080 | 7.010 | 7.020 | 39,000 | 273,470 | 7.0121 | 3.635 | 3.635 | 3.671 | 3.635 | 3.640 | 75,212 | 3.6360 | -0.57% |
| 2010-11-12 | 0 | 7.050 | 7.000 | 7.090 | 7.000 | 7.100 | 70,000 | 491,900 | 7.0271 | 3.656 | 3.630 | 3.676 | 3.630 | 3.682 | 134,997 | 3.6438 | -0.56% |
| 2010-11-11 | 0 | 7.090 | 7.090 | 7.160 | 7.080 | 7.280 | 20,500 | 146,665 | 7.1544 | 3.676 | 3.676 | 3.713 | 3.671 | 3.775 | 39,535 | 3.7098 | -0.98% |
| 2010-11-10 | 0 | 7.160 | 7.040 | 7.160 | 7.030 | 7.160 | 87,000 | 611,990 | 7.0344 | 3.713 | 3.650 | 3.713 | 3.645 | 3.713 | 167,782 | 3.6475 | 1.13% |
| 2010-11-09 | 0 | 7.080 | 7.080 | 7.120 | 7.080 | 7.130 | 169,000 | 1,203,710 | 7.1225 | 3.671 | 3.671 | 3.692 | 3.671 | 3.697 | 325,921 | 3.6933 | -0.98% |
| 2010-11-08 | 0 | 7.150 | 7.150 | 7.170 | 7.130 | 7.250 | 470,000 | 3,379,480 | 7.1904 | 3.707 | 3.707 | 3.718 | 3.697 | 3.759 | 906,407 | 3.7284 | 2.14% |
| 2010-11-05 | 0 | 7.000 | 6.940 | 7.000 | 6.900 | 7.020 | 223,110 | 1,560,443 | 6.9941 | 3.630 | 3.599 | 3.630 | 3.578 | 3.640 | 430,273 | 3.6266 | 0.00% |
| 2010-11-04 | 0 | 7.000 | 6.900 | 7.000 | 6.820 | 7.040 | 484,000 | 3,331,690 | 6.8837 | 3.630 | 3.578 | 3.630 | 3.536 | 3.650 | 933,406 | 3.5694 | 2.64% |
| 2010-11-03 | 0 | 6.820 | 6.800 | 6.880 | 6.780 | 6.820 | 205,000 | 1,394,430 | 6.8021 | 3.536 | 3.526 | 3.567 | 3.516 | 3.536 | 395,348 | 3.5271 | 0.29% |
| 2010-11-02 | 0 | 6.800 | 6.800 | 6.880 | 6.700 | 6.820 | 351,000 | 2,372,490 | 6.7592 | 3.526 | 3.526 | 3.567 | 3.474 | 3.536 | 676,912 | 3.5049 | 1.80% |
| 2010-11-01 | 0 | 6.680 | 6.680 | 6.720 | 6.650 | 6.750 | 176,000 | 1,178,140 | 6.6940 | 3.464 | 3.464 | 3.485 | 3.448 | 3.500 | 339,420 | 3.4710 | 0.60% |
| 2010-10-29 | 0 | 6.640 | 6.640 | 6.700 | 6.640 | 6.650 | 109,000 | 724,740 | 6.6490 | 3.443 | 3.443 | 3.474 | 3.443 | 3.448 | 210,209 | 3.4477 | -1.48% |
| 2010-10-28 | 0 | 6.740 | 6.710 | 6.740 | 6.670 | 6.750 | 65,000 | 436,740 | 6.7191 | 3.495 | 3.479 | 3.495 | 3.459 | 3.500 | 125,354 | 3.4840 | 0.90% |
| 2010-10-27 | 0 | 6.680 | 6.710 | 6.720 | 6.630 | 6.710 | 65,000 | 433,070 | 6.6626 | 3.464 | 3.479 | 3.485 | 3.438 | 3.479 | 125,354 | 3.4548 | -0.89% |
| 2010-10-26 | 0 | 6.740 | 6.730 | 6.740 | 6.700 | 6.750 | 61,000 | 410,870 | 6.7356 | 3.495 | 3.490 | 3.495 | 3.474 | 3.500 | 117,640 | 3.4926 | -0.15% |
| 2010-10-25 | 0 | 6.750 | 6.700 | 6.750 | 6.680 | 6.760 | 110,000 | 739,170 | 6.7197 | 3.500 | 3.474 | 3.500 | 3.464 | 3.505 | 212,138 | 3.4844 | 0.00% |
| 2010-10-22 | 0 | 6.750 | 6.750 | 6.760 | 6.700 | 6.750 | 90,000 | 605,450 | 6.7272 | 3.500 | 3.500 | 3.505 | 3.474 | 3.500 | 173,567 | 3.4883 | 1.20% |
| 2010-10-21 | 0 | 6.670 | 6.670 | 6.720 | 6.670 | 6.730 | 23,000 | 154,670 | 6.7248 | 3.459 | 3.459 | 3.485 | 3.459 | 3.490 | 44,356 | 3.4870 | 0.00% |
| 2010-10-20 | 0 | 6.670 | 6.660 | 6.670 | 6.600 | 6.700 | 40,000 | 266,080 | 6.6520 | 3.459 | 3.453 | 3.459 | 3.422 | 3.474 | 77,141 | 3.4493 | 0.00% |
| 2010-10-19 | 0 | 6.670 | 6.660 | 6.690 | 6.660 | 6.710 | 102,000 | 681,970 | 6.6860 | 3.459 | 3.453 | 3.469 | 3.453 | 3.479 | 196,710 | 3.4669 | 0.15% |
| 2010-10-18 | 0 | 6.660 | 6.650 | 6.660 | 6.650 | 6.660 | 147,000 | 978,920 | 6.6593 | 3.453 | 3.448 | 3.453 | 3.448 | 3.453 | 283,493 | 3.4531 | 0.30% |
| 2010-10-15 | 0 | 6.640 | 6.640 | 6.660 | 6.630 | 6.660 | 325,514 | 2,160,778 | 6.6380 | 3.443 | 3.443 | 3.453 | 3.438 | 3.453 | 627,762 | 3.4420 | 0.30% |
| 2010-10-14 | 0 | 6.620 | 6.610 | 6.620 | 6.610 | 6.700 | 746,500 | 4,960,335 | 6.6448 | 3.433 | 3.427 | 3.433 | 3.427 | 3.474 | 1,439,644 | 3.4455 | -1.19% |
| 2010-10-13 | 0 | 6.700 | 6.700 | 6.720 | 6.700 | 6.780 | 174,000 | 1,170,570 | 6.7274 | 3.474 | 3.474 | 3.485 | 3.474 | 3.516 | 335,563 | 3.4884 | 0.00% |
| 2010-10-12 | 0 | 6.700 | 6.650 | 6.700 | 6.680 | 6.700 | 5,000 | 33,440 | 6.6880 | 3.474 | 3.448 | 3.474 | 3.464 | 3.474 | 9,643 | 3.4679 | 0.00% |
| 2010-10-11 | 0 | 6.700 | 6.700 | 6.710 | 6.670 | 6.710 | 1,075,000 | 7,250,650 | 6.7448 | 3.474 | 3.474 | 3.479 | 3.459 | 3.479 | 2,073,164 | 3.4974 | 0.75% |
| 2010-10-08 | 0 | 6.650 | 6.640 | 6.650 | 6.650 | 6.660 | 117,000 | 778,080 | 6.6503 | 3.448 | 3.443 | 3.448 | 3.448 | 3.453 | 225,637 | 3.4484 | 0.00% |
| 2010-10-07 | 0 | 6.650 | 6.630 | 6.650 | 6.650 | 6.680 | 111,000 | 738,300 | 6.6514 | 3.448 | 3.438 | 3.448 | 3.448 | 3.464 | 214,066 | 3.4489 | -0.45% |
| 2010-10-06 | 0 | 6.680 | 6.660 | 6.700 | 6.650 | 6.700 | 130,500 | 872,845 | 6.6885 | 3.464 | 3.453 | 3.474 | 3.448 | 3.474 | 251,673 | 3.4682 | -0.30% |
| 2010-10-05 | 0 | 6.700 | 6.620 | 6.700 | 6.750 | 6.750 | 4,143 | 27,935 | 6.7427 | 3.474 | 3.433 | 3.474 | 3.500 | 3.500 | 7,990 | 3.4963 | 0.90% |
| 2010-10-04 | 0 | 6.640 | 6.630 | 6.700 | 6.630 | 6.700 | 107,000 | 713,780 | 6.6708 | 3.443 | 3.438 | 3.474 | 3.438 | 3.474 | 206,352 | 3.4590 | -0.90% |
| 2010-09-30 | 0 | 6.700 | 6.680 | 6.700 | 6.690 | 6.740 | 70,000 | 469,440 | 6.7063 | 3.474 | 3.464 | 3.474 | 3.469 | 3.495 | 134,997 | 3.4774 | -0.74% |
| 2010-09-29 | 0 | 6.750 | 6.720 | 6.750 | 6.720 | 6.760 | 229,000 | 1,544,560 | 6.7448 | 3.500 | 3.485 | 3.500 | 3.485 | 3.505 | 441,632 | 3.4974 | 0.75% |
| 2010-09-28 | 0 | 6.700 | 6.700 | 6.730 | 6.700 | 6.730 | 36,000 | 241,410 | 6.7058 | 3.474 | 3.474 | 3.490 | 3.474 | 3.490 | 69,427 | 3.4772 | 0.00% |
| 2010-09-27 | 0 | 6.700 | 6.700 | 6.720 | 6.650 | 6.780 | 209,000 | 1,407,340 | 6.7337 | 3.474 | 3.474 | 3.485 | 3.448 | 3.516 | 403,062 | 3.4916 | -0.30% |
| 2010-09-24 | 0 | 6.720 | 6.700 | 6.720 | 6.700 | 6.750 | 122,500 | 823,040 | 6.7187 | 3.485 | 3.474 | 3.485 | 3.474 | 3.500 | 236,244 | 3.4839 | 0.30% |
| 2010-09-22 | 0 | 6.700 | 6.670 | 6.700 | 6.630 | 6.700 | 96,000 | 641,350 | 6.6807 | 3.474 | 3.459 | 3.474 | 3.438 | 3.474 | 185,138 | 3.4642 | 1.06% |
| 2010-09-21 | 0 | 6.630 | 6.630 | 6.670 | 6.630 | 6.630 | 14,000 | 92,820 | 6.6300 | 3.438 | 3.438 | 3.459 | 3.438 | 3.438 | 26,999 | 3.4379 | 0.15% |
| 2010-09-20 | 0 | 6.620 | 6.630 | 6.700 | 6.620 | 6.700 | 177,000 | 1,176,320 | 6.6459 | 3.433 | 3.438 | 3.474 | 3.433 | 3.474 | 341,349 | 3.4461 | 0.00% |
| 2010-09-17 | 0 | 6.620 | 6.560 | 6.620 | 6.490 | 6.620 | 303,000 | 1,992,380 | 6.5755 | 3.433 | 3.402 | 3.433 | 3.365 | 3.433 | 584,343 | 3.4096 | 2.80% |
| 2010-09-16 | 0 | 6.440 | 6.420 | 6.440 | 6.410 | 6.480 | 376,000 | 2,424,610 | 6.4484 | 3.339 | 3.329 | 3.339 | 3.324 | 3.360 | 725,125 | 3.3437 | -0.31% |
| 2010-09-15 | 0 | 6.460 | 6.460 | 6.500 | 6.460 | 6.500 | 9,000 | 58,220 | 6.4689 | 3.350 | 3.350 | 3.370 | 3.350 | 3.370 | 17,357 | 3.3543 | 0.00% |
| 2010-09-14 | 0 | 6.460 | 6.460 | 6.500 | 6.460 | 6.500 | 75,000 | 486,740 | 6.4899 | 3.350 | 3.350 | 3.370 | 3.350 | 3.370 | 144,639 | 3.3652 | -0.92% |
| 2010-09-13 | 0 | 6.520 | 6.500 | 6.560 | 6.500 | 6.520 | 37,000 | 240,760 | 6.5070 | 3.381 | 3.370 | 3.402 | 3.370 | 3.381 | 71,355 | 3.3741 | 0.62% |
| 2010-09-10 | 0 | 6.540 | 6.530 | 6.540 | 6.510 | 6.540 | 111,000 | 724,390 | 6.5260 | 3.360 | 3.355 | 3.360 | 3.345 | 3.360 | 216,048 | 3.3529 | 0.00% |
| 2010-09-09 | 0 | 6.540 | 6.510 | 6.540 | 6.460 | 6.550 | 108,800 | 709,103 | 6.5175 | 3.360 | 3.345 | 3.360 | 3.319 | 3.365 | 211,766 | 3.3485 | 1.24% |
| 2010-09-08 | 0 | 6.460 | 6.460 | 6.500 | 6.450 | 6.460 | 231,000 | 1,490,060 | 6.4505 | 3.319 | 3.319 | 3.340 | 3.314 | 3.319 | 449,614 | 3.3141 | -0.46% |
| 2010-09-07 | 0 | 6.490 | 6.480 | 6.490 | 6.480 | 6.510 | 408,000 | 2,644,370 | 6.4813 | 3.334 | 3.329 | 3.334 | 3.329 | 3.345 | 794,124 | 3.3299 | 0.00% |
| 2010-09-06 | 0 | 6.490 | 6.470 | 6.490 | 6.440 | 6.520 | 552,000 | 3,565,830 | 6.4598 | 3.334 | 3.324 | 3.334 | 3.309 | 3.350 | 1,074,403 | 3.3189 | 1.41% |
| 2010-09-03 | 0 | 6.400 | 6.390 | 6.460 | 6.400 | 6.530 | 563,000 | 3,626,970 | 6.4422 | 3.288 | 3.283 | 3.319 | 3.288 | 3.355 | 1,095,813 | 3.3098 | -1.39% |
| 2010-09-02 | 0 | 6.490 | 6.480 | 6.580 | 6.490 | 6.550 | 2,217,000 | 14,508,000 | 6.5440 | 3.334 | 3.329 | 3.381 | 3.334 | 3.365 | 4,315,128 | 3.3621 | -1.07% |
| 2010-09-01 | 0 | 6.560 | 6.560 | 6.580 | 6.510 | 6.590 | 68,000 | 446,480 | 6.5659 | 3.370 | 3.370 | 3.381 | 3.345 | 3.386 | 132,354 | 3.3734 | 0.15% |
| 2010-08-31 | 0 | 6.550 | 6.530 | 6.550 | 6.530 | 6.560 | 36,000 | 235,490 | 6.5414 | 3.365 | 3.355 | 3.365 | 3.355 | 3.370 | 70,070 | 3.3608 | -0.15% |
| 2010-08-30 | 0 | 6.560 | 6.550 | 6.560 | 6.560 | 6.580 | 22,000 | 144,560 | 6.5709 | 3.370 | 3.365 | 3.370 | 3.370 | 3.381 | 42,820 | 3.3760 | 0.31% |
| 2010-08-27 | 0 | 6.540 | 6.530 | 6.560 | 6.500 | 6.550 | 60,000 | 392,150 | 6.5358 | 3.360 | 3.355 | 3.370 | 3.340 | 3.365 | 116,783 | 3.3579 | 0.31% |
| 2010-08-26 | 0 | 6.520 | 6.520 | 6.530 | 6.510 | 6.520 | 38,000 | 247,680 | 6.5179 | 3.350 | 3.350 | 3.355 | 3.345 | 3.350 | 73,963 | 3.3487 | 0.46% |
| 2010-08-25 | 0 | 6.490 | 6.490 | 6.500 | 6.480 | 6.570 | 103,000 | 674,380 | 6.5474 | 3.334 | 3.334 | 3.340 | 3.329 | 3.375 | 200,477 | 3.3639 | -0.76% |
| 2010-08-24 | 0 | 6.540 | 6.540 | 6.560 | 6.480 | 6.570 | 340,000 | 2,218,930 | 6.5263 | 3.360 | 3.360 | 3.370 | 3.329 | 3.375 | 661,770 | 3.3530 | 0.62% |
| 2010-08-23 | 0 | 6.500 | 6.460 | 6.500 | 6.460 | 6.500 | 57,000 | 369,450 | 6.4816 | 3.340 | 3.319 | 3.340 | 3.319 | 3.340 | 110,944 | 3.3301 | 0.00% |
| 2010-08-20 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.500 | 30,000 | 194,950 | 6.4983 | 3.340 | 3.314 | 3.340 | 3.314 | 3.340 | 58,391 | 3.3387 | 0.00% |
| 2010-08-19 | 0 | 6.500 | 6.480 | 6.500 | 6.460 | 6.500 | 22,000 | 142,920 | 6.4964 | 3.340 | 3.329 | 3.340 | 3.319 | 3.340 | 42,820 | 3.3377 | 0.31% |
| 2010-08-18 | 0 | 6.480 | 6.450 | 6.480 | 6.430 | 6.480 | 25,000 | 161,200 | 6.4480 | 3.329 | 3.314 | 3.329 | 3.304 | 3.329 | 48,660 | 3.3128 | -0.15% |
| 2010-08-17 | 0 | 6.490 | 6.480 | 6.500 | 6.480 | 6.520 | 88,000 | 572,940 | 6.5107 | 3.334 | 3.329 | 3.340 | 3.329 | 3.350 | 171,282 | 3.3450 | -0.15% |
| 2010-08-16 | 0 | 6.500 | 6.460 | 6.500 | - | - | 0 | 0 | - | 3.340 | 3.319 | 3.340 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 6.500 | 6.440 | 6.500 | 6.450 | 6.500 | 6,000 | 38,850 | 6.4750 | 3.340 | 3.309 | 3.340 | 3.314 | 3.340 | 11,678 | 3.3267 | 0.31% |
| 2010-08-12 | 0 | 6.480 | 6.450 | 6.480 | 6.420 | 6.520 | 147,000 | 952,340 | 6.4785 | 3.329 | 3.314 | 3.329 | 3.298 | 3.350 | 286,118 | 3.3285 | -0.61% |
| 2010-08-11 | 0 | 6.520 | 6.490 | 6.520 | 6.490 | 6.530 | 54,000 | 350,980 | 6.4996 | 3.350 | 3.334 | 3.350 | 3.334 | 3.355 | 105,105 | 3.3393 | 0.46% |
| 2010-08-10 | 0 | 6.490 | 6.490 | 6.530 | 6.490 | 6.580 | 356,000 | 2,313,570 | 6.4988 | 3.334 | 3.334 | 3.355 | 3.334 | 3.381 | 692,912 | 3.3389 | -0.15% |
| 2010-08-09 | 0 | 6.500 | 6.500 | 6.530 | 6.490 | 6.520 | 251,000 | 1,632,330 | 6.5033 | 3.340 | 3.340 | 3.355 | 3.334 | 3.350 | 488,542 | 3.3412 | 0.15% |
| 2010-08-06 | 0 | 6.490 | 6.450 | 6.490 | 6.450 | 6.560 | 452,000 | 2,933,290 | 6.4896 | 3.334 | 3.314 | 3.334 | 3.314 | 3.370 | 879,765 | 3.3342 | -0.46% |
| 2010-08-05 | 0 | 6.520 | 6.520 | 6.540 | 6.520 | 6.550 | 107,000 | 699,030 | 6.5330 | 3.350 | 3.350 | 3.360 | 3.350 | 3.365 | 208,263 | 3.3565 | -0.76% |
| 2010-08-04 | 0 | 6.570 | 6.550 | 6.570 | 6.540 | 6.570 | 101,000 | 660,860 | 6.5432 | 3.375 | 3.365 | 3.375 | 3.360 | 3.375 | 196,585 | 3.3617 | 0.46% |
| 2010-08-03 | 0 | 6.540 | 6.530 | 6.570 | 6.540 | 6.590 | 166,000 | 1,089,630 | 6.5640 | 3.360 | 3.355 | 3.375 | 3.360 | 3.386 | 323,099 | 3.3724 | -0.46% |
| 2010-08-02 | 0 | 6.570 | 6.540 | 6.570 | 6.550 | 6.640 | 216,500 | 1,426,775 | 6.5902 | 3.375 | 3.360 | 3.375 | 3.365 | 3.411 | 421,392 | 3.3859 | 0.77% |
| 2010-07-30 | 0 | 6.520 | 6.480 | 6.520 | 6.480 | 6.550 | 194,000 | 1,262,900 | 6.5098 | 3.350 | 3.329 | 3.350 | 3.329 | 3.365 | 377,598 | 3.3446 | 0.46% |
| 2010-07-29 | 0 | 6.490 | 6.460 | 6.520 | 6.480 | 6.530 | 184,000 | 1,197,290 | 6.5070 | 3.334 | 3.319 | 3.350 | 3.329 | 3.355 | 358,134 | 3.3431 | -0.15% |
| 2010-07-28 | 0 | 6.500 | 6.490 | 6.500 | 6.450 | 6.500 | 300,000 | 1,941,790 | 6.4726 | 3.340 | 3.334 | 3.340 | 3.314 | 3.340 | 583,915 | 3.3255 | 0.78% |
| 2010-07-27 | 0 | 6.450 | 6.440 | 6.450 | 6.330 | 6.460 | 347,000 | 2,223,660 | 6.4082 | 3.314 | 3.309 | 3.314 | 3.252 | 3.319 | 675,394 | 3.2924 | 2.06% |
| 2010-07-26 | 0 | 6.320 | 6.310 | 6.330 | 6.320 | 6.450 | 1,290,000 | 8,167,630 | 6.3315 | 3.247 | 3.242 | 3.252 | 3.247 | 3.314 | 2,510,832 | 3.2530 | -0.32% |
| 2010-07-23 | 0 | 6.340 | 6.320 | 6.330 | 6.330 | 6.760 | 18,944,000 | 119,248,590 | 6.2948 | 3.257 | 3.247 | 3.252 | 3.252 | 3.473 | 36,872,256 | 3.2341 | -8.12% |
| 2010-07-22 | 0 | 6.900 | 6.850 | 6.900 | 6.720 | 6.980 | 32,000 | 218,780 | 6.8369 | 3.545 | 3.519 | 3.545 | 3.453 | 3.586 | 62,284 | 3.5126 | 0.73% |
| 2010-07-21 | 0 | 6.850 | 6.800 | 6.850 | - | - | 0 | 0 | - | 3.519 | 3.494 | 3.519 | - | - | 0 | - | 0.00% |
| 2010-07-20 | 0 | 6.850 | 6.750 | 6.850 | - | - | 0 | 0 | - | 3.519 | 3.468 | 3.519 | - | - | 0 | - | 0.00% |
| 2010-07-19 | 0 | 6.850 | 6.850 | 6.900 | 6.730 | 6.830 | 4,000 | 27,020 | 6.7550 | 3.519 | 3.519 | 3.545 | 3.458 | 3.509 | 7,786 | 3.4705 | -0.44% |
| 2010-07-16 | 0 | 6.880 | 6.760 | 6.890 | - | - | 0 | 0 | - | 3.535 | 3.473 | 3.540 | - | - | 0 | - | 0.00% |
| 2010-07-15 | 0 | 6.880 | 6.740 | 6.880 | - | - | 0 | 0 | - | 3.535 | 3.463 | 3.535 | - | - | 0 | - | -0.15% |
| 2010-07-14 | 0 | 6.890 | 6.800 | 6.890 | 6.880 | 6.890 | 20,000 | 137,660 | 6.8830 | 3.540 | 3.494 | 3.540 | 3.535 | 3.540 | 38,928 | 3.5363 | 0.88% |
| 2010-07-13 | 0 | 6.830 | 6.830 | 6.880 | 6.700 | 6.700 | 7,000 | 46,900 | 6.7000 | 3.509 | 3.509 | 3.535 | 3.442 | 3.442 | 13,625 | 3.4423 | -0.73% |
| 2010-07-12 | 0 | 6.880 | 6.800 | 6.880 | 6.870 | 6.900 | 27,000 | 185,860 | 6.8837 | 3.535 | 3.494 | 3.535 | 3.530 | 3.545 | 52,552 | 3.5367 | 0.15% |
| 2010-07-09 | 0 | 6.870 | 6.760 | 6.870 | - | - | 0 | 0 | - | 3.530 | 3.473 | 3.530 | - | - | 0 | - | -0.15% |
| 2010-07-08 | 0 | 6.880 | 6.790 | 6.880 | 6.790 | 6.880 | 25,000 | 170,235 | 6.8094 | 3.535 | 3.489 | 3.535 | 3.489 | 3.535 | 48,660 | 3.4985 | 1.47% |
| 2010-07-07 | 0 | 6.780 | 6.780 | 6.860 | 6.780 | 6.800 | 6,000 | 40,760 | 6.7933 | 3.483 | 3.483 | 3.524 | 3.483 | 3.494 | 11,678 | 3.4902 | -1.02% |
| 2010-07-06 | 0 | 6.850 | 6.850 | 6.860 | 6.600 | 6.880 | 44,000 | 301,380 | 6.8495 | 3.519 | 3.519 | 3.524 | 3.391 | 3.535 | 85,641 | 3.5191 | 0.74% |
| 2010-07-05 | 0 | 6.800 | 6.800 | 6.920 | 6.710 | 6.800 | 8,500 | 57,525 | 6.7676 | 3.494 | 3.494 | 3.555 | 3.447 | 3.494 | 16,544 | 3.4770 | 0.59% |
| 2010-07-02 | 0 | 6.760 | 6.780 | 6.850 | 6.700 | 6.750 | 4,000 | 26,850 | 6.7125 | 3.473 | 3.483 | 3.519 | 3.442 | 3.468 | 7,786 | 3.4487 | 0.15% |
| 2010-06-30 | 0 | 6.750 | 6.750 | 6.880 | 6.750 | 6.770 | 9,000 | 60,850 | 6.7611 | 3.468 | 3.468 | 3.535 | 3.468 | 3.478 | 17,517 | 3.4737 | -0.30% |
| 2010-06-29 | 0 | 6.770 | 6.770 | 6.910 | 6.770 | 6.920 | 180,000 | 1,233,920 | 6.8551 | 3.478 | 3.478 | 3.550 | 3.478 | 3.555 | 350,349 | 3.5220 | 0.00% |
| 2010-06-28 | 0 | 6.770 | 6.770 | 6.810 | 6.710 | 6.710 | 4,000 | 26,840 | 6.7100 | 3.478 | 3.478 | 3.499 | 3.447 | 3.447 | 7,786 | 3.4474 | -0.15% |
| 2010-06-25 | 0 | 6.780 | 6.780 | 6.790 | 6.780 | 6.790 | 32,000 | 217,160 | 6.7863 | 3.483 | 3.483 | 3.489 | 3.483 | 3.489 | 62,284 | 3.4866 | 1.35% |
| 2010-06-24 | 0 | 6.690 | 6.690 | 6.850 | 6.640 | 6.780 | 15,000 | 101,060 | 6.7373 | 3.437 | 3.437 | 3.519 | 3.411 | 3.483 | 29,196 | 3.4615 | -1.33% |
| 2010-06-23 | 0 | 6.780 | 6.630 | 6.780 | 6.500 | 6.790 | 153,004 | 1,012,797 | 6.6194 | 3.483 | 3.406 | 3.483 | 3.340 | 3.489 | 297,804 | 3.4009 | -0.15% |
| 2010-06-22 | 0 | 6.790 | 6.770 | 6.890 | 6.790 | 6.790 | 8,000 | 54,320 | 6.7900 | 3.489 | 3.478 | 3.540 | 3.489 | 3.489 | 15,571 | 3.4885 | 0.00% |
| 2010-06-21 | 0 | 6.790 | 6.750 | 6.850 | 6.750 | 6.790 | 14,500 | 98,120 | 6.7669 | 3.489 | 3.468 | 3.519 | 3.468 | 3.489 | 28,223 | 3.4767 | 0.00% |
| 2010-06-18 | 0 | 6.850 | 6.850 | 6.900 | - | - | 0 | 0 | - | 3.489 | 3.489 | 3.514 | - | - | 0 | - | 0.44% |
| 2010-06-17 | 0 | 6.820 | 6.800 | 6.990 | 6.820 | 6.820 | 5,000 | 34,100 | 6.8200 | 3.473 | 3.463 | 3.560 | 3.473 | 3.473 | 9,818 | 3.4732 | -0.15% |
| 2010-06-15 | 0 | 6.830 | 6.830 | 7.000 | 6.820 | 6.820 | 1,000 | 6,820 | 6.8200 | 3.478 | 3.478 | 3.565 | 3.473 | 3.473 | 1,964 | 3.4732 | 0.15% |
| 2010-06-14 | 0 | 6.820 | 6.810 | 7.020 | 6.780 | 6.860 | 31,000 | 211,480 | 6.8219 | 3.473 | 3.468 | 3.575 | 3.453 | 3.494 | 60,871 | 3.4742 | -0.87% |
| 2010-06-11 | 0 | 6.880 | 6.880 | 7.060 | 6.800 | 6.880 | 3,000 | 20,520 | 6.8400 | 3.504 | 3.504 | 3.595 | 3.463 | 3.504 | 5,891 | 3.4834 | 0.15% |
| 2010-06-10 | 0 | 6.870 | 6.780 | 6.950 | - | - | 0 | 0 | - | 3.499 | 3.453 | 3.539 | - | - | 0 | - | 0.00% |
| 2010-06-09 | 0 | 6.870 | 6.850 | 6.880 | 6.790 | 6.880 | 15,000 | 102,960 | 6.8640 | 3.499 | 3.489 | 3.504 | 3.458 | 3.504 | 29,454 | 3.4957 | -0.15% |
| 2010-06-08 | 0 | 6.880 | 6.750 | 6.880 | 6.760 | 6.880 | 6,000 | 40,700 | 6.7833 | 3.504 | 3.438 | 3.504 | 3.443 | 3.504 | 11,781 | 3.4546 | 0.00% |
| 2010-06-07 | 0 | 6.880 | 6.820 | 6.880 | 6.780 | 6.900 | 33,000 | 225,340 | 6.8285 | 3.504 | 3.473 | 3.504 | 3.453 | 3.514 | 64,798 | 3.4776 | -1.15% |
| 2010-06-04 | 0 | 6.960 | 6.900 | 7.060 | 6.960 | 6.960 | 10,000 | 69,600 | 6.9600 | 3.545 | 3.514 | 3.595 | 3.545 | 3.545 | 19,636 | 3.5445 | 1.16% |
| 2010-06-03 | 0 | 6.880 | 6.880 | 6.890 | 6.820 | 6.860 | 9,000 | 61,600 | 6.8444 | 3.504 | 3.504 | 3.509 | 3.473 | 3.494 | 17,672 | 3.4857 | 0.44% |
| 2010-06-02 | 0 | 6.850 | 6.760 | 6.880 | 6.850 | 6.850 | 8,000 | 54,800 | 6.8500 | 3.489 | 3.443 | 3.504 | 3.489 | 3.489 | 15,709 | 3.4885 | 0.15% |
| 2010-06-01 | 0 | 6.840 | 6.700 | 6.890 | 6.830 | 6.840 | 10,000 | 68,390 | 6.8390 | 3.483 | 3.412 | 3.509 | 3.478 | 3.483 | 19,636 | 3.4829 | -0.15% |
| 2010-05-31 | 0 | 6.850 | 6.850 | 6.890 | 6.750 | 6.750 | 5,000 | 33,750 | 6.7500 | 3.489 | 3.489 | 3.509 | 3.438 | 3.438 | 9,818 | 3.4376 | 0.29% |
| 2010-05-28 | 0 | 6.830 | 6.830 | 6.850 | 6.800 | 6.900 | 38,000 | 260,880 | 6.8653 | 3.478 | 3.478 | 3.489 | 3.463 | 3.514 | 74,616 | 3.4963 | 0.44% |
| 2010-05-27 | 0 | 6.800 | 6.720 | 6.810 | 6.760 | 6.830 | 32,000 | 218,230 | 6.8197 | 3.463 | 3.422 | 3.468 | 3.443 | 3.478 | 62,835 | 3.4731 | 0.59% |
| 2010-05-26 | 0 | 6.760 | 6.660 | 6.760 | 6.700 | 6.800 | 171,000 | 1,148,740 | 6.7178 | 3.443 | 3.392 | 3.443 | 3.412 | 3.463 | 335,772 | 3.4212 | -0.15% |
| 2010-05-25 | 0 | 6.770 | 6.700 | 6.770 | 6.750 | 6.800 | 207,000 | 1,401,570 | 6.7709 | 3.448 | 3.412 | 3.448 | 3.438 | 3.463 | 406,461 | 3.4482 | -0.29% |
| 2010-05-24 | 0 | 6.790 | 6.740 | 6.790 | 6.760 | 6.850 | 11,000 | 75,000 | 6.8182 | 3.458 | 3.433 | 3.458 | 3.443 | 3.489 | 21,599 | 3.4723 | 1.19% |
| 2010-05-20 | 0 | 6.710 | 6.670 | 6.710 | 6.620 | 6.920 | 214,000 | 1,457,760 | 6.8120 | 3.417 | 3.397 | 3.417 | 3.371 | 3.524 | 420,206 | 3.4692 | 1.36% |
| 2010-05-19 | 0 | 6.620 | 6.610 | 6.750 | 6.620 | 6.700 | 5,000 | 33,260 | 6.6520 | 3.371 | 3.366 | 3.438 | 3.371 | 3.412 | 9,818 | 3.3877 | -1.49% |
| 2010-05-18 | 0 | 6.720 | 6.720 | 6.760 | 6.570 | 6.790 | 16,000 | 107,650 | 6.7281 | 3.422 | 3.422 | 3.443 | 3.346 | 3.458 | 31,417 | 3.4265 | 1.20% |
| 2010-05-17 | 0 | 6.640 | 6.600 | 6.640 | 6.570 | 6.640 | 14,000 | 92,260 | 6.5900 | 3.382 | 3.361 | 3.382 | 3.346 | 3.382 | 27,490 | 3.3561 | -0.60% |
| 2010-05-14 | 0 | 6.800 | 6.790 | 6.850 | 6.800 | 6.910 | 85,000 | 581,340 | 6.8393 | 3.402 | 3.397 | 3.427 | 3.402 | 3.457 | 169,903 | 3.4216 | 0.00% |
| 2010-05-13 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.800 | 88,000 | 598,400 | 6.8000 | 3.402 | 3.392 | 3.402 | 3.402 | 3.402 | 175,899 | 3.4019 | 0.00% |
| 2010-05-12 | 0 | 6.800 | 6.730 | 6.870 | 6.690 | 6.800 | 72,000 | 483,940 | 6.7214 | 3.402 | 3.367 | 3.437 | 3.347 | 3.402 | 143,918 | 3.3626 | 0.44% |
| 2010-05-11 | 0 | 6.770 | 6.750 | 6.800 | 6.750 | 6.830 | 100,000 | 677,530 | 6.7753 | 3.387 | 3.377 | 3.402 | 3.377 | 3.417 | 199,885 | 3.3896 | -1.31% |
| 2010-05-10 | 0 | 6.860 | 6.830 | 6.870 | 6.800 | 6.880 | 22,000 | 150,870 | 6.8577 | 3.432 | 3.417 | 3.437 | 3.402 | 3.442 | 43,975 | 3.4308 | -0.44% |
| 2010-05-07 | 0 | 6.890 | 6.650 | 6.890 | 6.550 | 6.990 | 342,000 | 2,292,600 | 6.7035 | 3.447 | 3.327 | 3.447 | 3.277 | 3.497 | 683,608 | 3.3537 | -1.15% |
| 2010-05-06 | 0 | 6.970 | 6.880 | 6.970 | 6.860 | 6.970 | 49,000 | 340,430 | 6.9476 | 3.487 | 3.442 | 3.487 | 3.432 | 3.487 | 97,944 | 3.4758 | 0.00% |
| 2010-05-05 | 0 | 6.970 | 6.840 | 6.970 | 6.910 | 6.970 | 50,000 | 346,550 | 6.9310 | 3.487 | 3.422 | 3.487 | 3.457 | 3.487 | 99,943 | 3.4675 | 0.29% |
| 2010-05-04 | 0 | 6.950 | 6.940 | 6.950 | 6.840 | 6.950 | 70,625 | 487,548 | 6.9033 | 3.477 | 3.472 | 3.477 | 3.422 | 3.477 | 141,169 | 3.4536 | -0.14% |
| 2010-05-03 | 0 | 6.960 | 6.950 | 6.960 | 6.900 | 6.960 | 89,000 | 615,040 | 6.9106 | 3.482 | 3.477 | 3.482 | 3.452 | 3.482 | 177,898 | 3.4573 | -0.29% |
| 2010-04-30 | 0 | 6.980 | 6.980 | 6.990 | 6.960 | 6.990 | 33,000 | 230,040 | 6.9709 | 3.492 | 3.492 | 3.497 | 3.482 | 3.497 | 65,962 | 3.4875 | 0.00% |
| 2010-04-29 | 0 | 6.980 | 6.900 | 6.980 | 6.900 | 6.990 | 116,000 | 803,690 | 6.9284 | 3.492 | 3.452 | 3.492 | 3.452 | 3.497 | 231,867 | 3.4662 | 0.58% |
| 2010-04-28 | 0 | 6.940 | 6.920 | 6.970 | 6.940 | 6.950 | 50,000 | 347,100 | 6.9420 | 3.472 | 3.462 | 3.487 | 3.472 | 3.477 | 99,943 | 3.4730 | 0.00% |
| 2010-04-27 | 0 | 6.940 | 6.940 | 6.970 | 6.910 | 7.030 | 45,000 | 313,080 | 6.9573 | 3.472 | 3.472 | 3.487 | 3.457 | 3.517 | 89,948 | 3.4807 | -1.28% |
| 2010-04-26 | 0 | 7.030 | 7.030 | 7.100 | 6.990 | 7.030 | 12,500 | 87,650 | 7.0120 | 3.517 | 3.517 | 3.552 | 3.497 | 3.517 | 24,986 | 3.5080 | 0.57% |
| 2010-04-23 | 0 | 6.990 | 6.920 | 7.020 | 6.990 | 6.990 | 18,000 | 125,690 | 6.9828 | 3.497 | 3.462 | 3.512 | 3.497 | 3.497 | 35,979 | 3.4934 | 0.00% |
| 2010-04-22 | 0 | 6.990 | 6.990 | 7.060 | 6.950 | 6.990 | 13,000 | 90,750 | 6.9808 | 3.497 | 3.497 | 3.532 | 3.477 | 3.497 | 25,985 | 3.4924 | 0.00% |
| 2010-04-21 | 0 | 6.990 | 6.930 | 7.000 | 6.900 | 6.990 | 90,000 | 623,730 | 6.9303 | 3.497 | 3.467 | 3.502 | 3.452 | 3.497 | 179,897 | 3.4672 | 0.58% |
| 2010-04-20 | 0 | 6.950 | 6.950 | 7.040 | - | - | 0 | 0 | - | 3.477 | 3.477 | 3.522 | - | - | 0 | - | 0.29% |
| 2010-04-19 | 0 | 6.930 | 6.930 | 6.980 | 6.810 | 6.920 | 99,000 | 680,980 | 6.8786 | 3.467 | 3.467 | 3.492 | 3.407 | 3.462 | 197,887 | 3.4413 | -2.12% |
| 2010-04-16 | 0 | 7.080 | 6.960 | 7.100 | - | - | 0 | 0 | - | 3.542 | 3.482 | 3.552 | - | - | 0 | - | 0.00% |
| 2010-04-15 | 0 | 7.080 | 7.030 | 7.080 | 6.960 | 7.110 | 93,841 | 659,133 | 7.0239 | 3.542 | 3.517 | 3.542 | 3.482 | 3.557 | 187,575 | 3.5140 | 1.87% |
| 2010-04-14 | 0 | 6.950 | 6.910 | 6.950 | 6.900 | 6.950 | 63,300 | 438,895 | 6.9336 | 3.477 | 3.457 | 3.477 | 3.452 | 3.477 | 126,528 | 3.4688 | -0.29% |
| 2010-04-13 | 0 | 6.970 | 6.920 | 6.970 | 6.900 | 6.980 | 78,000 | 542,440 | 6.9544 | 3.487 | 3.462 | 3.487 | 3.452 | 3.492 | 155,911 | 3.4792 | -0.14% |
| 2010-04-12 | 0 | 6.980 | 6.900 | 6.980 | 6.800 | 6.990 | 164,000 | 1,134,250 | 6.9162 | 3.492 | 3.452 | 3.492 | 3.402 | 3.497 | 327,812 | 3.4601 | 0.87% |
| 2010-04-09 | 0 | 6.920 | 6.900 | 6.980 | 6.900 | 6.980 | 95,000 | 655,850 | 6.9037 | 3.462 | 3.452 | 3.492 | 3.452 | 3.492 | 189,891 | 3.4538 | -0.72% |
| 2010-04-08 | 0 | 6.970 | 6.910 | 6.970 | 6.970 | 6.970 | 19,000 | 132,430 | 6.9700 | 3.487 | 3.457 | 3.487 | 3.487 | 3.487 | 37,978 | 3.4870 | 0.00% |
| 2010-04-07 | 0 | 6.970 | 6.950 | 6.970 | 6.930 | 7.000 | 160,000 | 1,114,220 | 6.9639 | 3.487 | 3.477 | 3.487 | 3.467 | 3.502 | 319,817 | 3.4839 | 0.58% |
| 2010-04-01 | 0 | 6.930 | 6.930 | 6.990 | 6.990 | 6.990 | 5,000 | 34,950 | 6.9900 | 3.467 | 3.467 | 3.497 | 3.497 | 3.497 | 9,994 | 3.4970 | 0.43% |
| 2010-03-31 | 0 | 6.900 | 6.890 | 6.990 | 6.900 | 6.920 | 202,525 | 1,399,930 | 6.9124 | 3.452 | 3.447 | 3.497 | 3.452 | 3.462 | 404,818 | 3.4582 | -0.29% |
| 2010-03-30 | 0 | 6.920 | 6.910 | 6.980 | 6.830 | 7.000 | 107,372 | 743,281 | 6.9225 | 3.462 | 3.457 | 3.492 | 3.417 | 3.502 | 214,621 | 3.4632 | -0.29% |
| 2010-03-29 | 0 | 6.940 | 6.920 | 7.000 | 6.700 | 7.030 | 357,000 | 2,464,070 | 6.9022 | 3.472 | 3.462 | 3.502 | 3.352 | 3.517 | 713,591 | 3.4531 | -0.86% |
| 2010-03-26 | 0 | 7.000 | 6.970 | 7.190 | 6.950 | 7.000 | 43,076 | 301,374 | 6.9963 | 3.502 | 3.487 | 3.597 | 3.477 | 3.502 | 86,103 | 3.5002 | 0.86% |
| 2010-03-25 | 0 | 6.940 | 6.940 | 6.970 | 6.850 | 6.940 | 14,000 | 96,470 | 6.8907 | 3.472 | 3.472 | 3.487 | 3.427 | 3.472 | 27,984 | 3.4473 | -0.43% |
| 2010-03-24 | 0 | 6.970 | 6.870 | 7.000 | 6.970 | 6.990 | 16,000 | 111,720 | 6.9825 | 3.487 | 3.437 | 3.502 | 3.487 | 3.497 | 31,982 | 3.4933 | 0.43% |
| 2010-03-23 | 0 | 6.940 | 6.850 | 6.940 | 6.950 | 6.950 | 2,000 | 13,900 | 6.9500 | 3.472 | 3.427 | 3.472 | 3.477 | 3.477 | 3,998 | 3.4770 | 2.06% |
| 2010-03-22 | 0 | 6.800 | 6.800 | 6.980 | 6.790 | 7.000 | 66,000 | 456,330 | 6.9141 | 3.402 | 3.402 | 3.492 | 3.397 | 3.502 | 131,924 | 3.4590 | -2.86% |
| 2010-03-19 | 0 | 7.000 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.502 | 3.502 | 3.602 | - | - | 0 | - | 0.00% |
| 2010-03-18 | 0 | 7.000 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.502 | 3.502 | 3.602 | - | - | 0 | - | 0.00% |
| 2010-03-17 | 0 | 7.000 | 6.970 | 7.000 | 7.000 | 7.000 | 62,000 | 434,000 | 7.0000 | 3.502 | 3.487 | 3.502 | 3.502 | 3.502 | 123,929 | 3.5020 | 0.29% |
| 2010-03-16 | 0 | 6.980 | 6.980 | 7.020 | 6.980 | 7.010 | 48,000 | 336,040 | 7.0008 | 3.492 | 3.492 | 3.512 | 3.492 | 3.507 | 95,945 | 3.5024 | -0.57% |
| 2010-03-15 | 0 | 7.020 | 7.020 | 7.100 | - | - | 0 | 0 | - | 3.512 | 3.512 | 3.552 | - | - | 0 | - | 0.14% |
| 2010-03-12 | 0 | 7.010 | 7.010 | 7.180 | 7.000 | 7.000 | 2,200 | 15,360 | 6.9818 | 3.507 | 3.507 | 3.592 | 3.502 | 3.502 | 4,397 | 3.4929 | -0.14% |
| 2010-03-11 | 0 | 7.020 | 7.020 | 7.070 | 6.950 | 7.050 | 51,000 | 359,450 | 7.0480 | 3.512 | 3.512 | 3.537 | 3.477 | 3.527 | 101,942 | 3.5260 | 0.00% |
| 2010-03-10 | 0 | 7.020 | 6.950 | 7.020 | 7.010 | 7.150 | 76,000 | 533,800 | 7.0237 | 3.512 | 3.477 | 3.512 | 3.507 | 3.577 | 151,913 | 3.5139 | 0.29% |
| 2010-03-09 | 0 | 7.000 | 6.980 | 7.060 | 7.000 | 7.180 | 72,000 | 505,080 | 7.0150 | 3.502 | 3.492 | 3.532 | 3.502 | 3.592 | 143,918 | 3.5095 | 0.00% |
| 2010-03-08 | 0 | 7.000 | 6.950 | 7.040 | 6.990 | 7.020 | 130,000 | 910,970 | 7.0075 | 3.502 | 3.477 | 3.522 | 3.497 | 3.512 | 259,851 | 3.5057 | -0.28% |
| 2010-03-05 | 0 | 7.020 | 7.020 | 7.050 | 6.950 | 7.060 | 53,153 | 372,450 | 7.0071 | 3.512 | 3.512 | 3.527 | 3.477 | 3.532 | 106,245 | 3.5056 | 1.45% |
| 2010-03-04 | 0 | 6.920 | 6.900 | 6.960 | 6.900 | 6.920 | 12,000 | 82,900 | 6.9083 | 3.462 | 3.452 | 3.482 | 3.452 | 3.462 | 23,986 | 3.4561 | 0.44% |
| 2010-03-03 | 0 | 6.890 | 6.840 | 6.930 | 6.880 | 6.940 | 40,000 | 275,960 | 6.8990 | 3.447 | 3.422 | 3.467 | 3.442 | 3.472 | 79,954 | 3.4515 | 0.44% |
| 2010-03-02 | 0 | 6.860 | 6.810 | 6.880 | - | - | 0 | 0 | - | 3.432 | 3.407 | 3.442 | - | - | 0 | - | 0.00% |
| 2010-03-01 | 0 | 6.860 | 6.810 | 6.860 | 6.890 | 6.890 | 10,000 | 68,900 | 6.8900 | 3.432 | 3.407 | 3.432 | 3.447 | 3.447 | 19,989 | 3.4470 | 1.63% |
| 2010-02-26 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 8,000 | 54,000 | 6.7500 | 3.377 | 3.377 | 3.402 | 3.377 | 3.377 | 15,991 | 3.3769 | 0.00% |
| 2010-02-25 | 0 | 6.750 | 6.750 | 6.840 | 6.750 | 6.850 | 35,000 | 236,750 | 6.7643 | 3.377 | 3.377 | 3.422 | 3.377 | 3.427 | 69,960 | 3.3841 | 0.00% |
| 2010-02-24 | 0 | 6.750 | 6.750 | 6.870 | 6.750 | 6.800 | 24,000 | 163,000 | 6.7917 | 3.377 | 3.377 | 3.437 | 3.377 | 3.402 | 47,973 | 3.3978 | 0.00% |
| 2010-02-23 | 0 | 6.750 | 6.700 | 7.000 | - | - | 400 | 2,700 | 6.7500 | 3.377 | 3.352 | 3.502 | - | - | 800 | 3.3769 | 0.00% |
| 2010-02-22 | 0 | 6.750 | 6.710 | 6.890 | 6.750 | 6.790 | 49,000 | 331,630 | 6.7680 | 3.377 | 3.357 | 3.447 | 3.377 | 3.397 | 97,944 | 3.3859 | 0.75% |
| 2010-02-19 | 0 | 6.700 | 6.700 | 6.780 | 6.650 | 6.780 | 73,000 | 487,760 | 6.6816 | 3.352 | 3.352 | 3.392 | 3.327 | 3.392 | 145,916 | 3.3427 | 0.75% |
| 2010-02-18 | 0 | 6.650 | 6.640 | 6.650 | 6.650 | 6.650 | 20,000 | 133,000 | 6.6500 | 3.327 | 3.322 | 3.327 | 3.327 | 3.327 | 39,977 | 3.3269 | 0.00% |
| 2010-02-17 | 0 | 6.650 | 6.640 | 6.650 | 6.640 | 6.680 | 110,000 | 731,860 | 6.6533 | 3.327 | 3.322 | 3.327 | 3.322 | 3.342 | 219,874 | 3.3285 | 0.00% |
| 2010-02-12 | 0 | 6.650 | 6.610 | 6.650 | 6.650 | 6.650 | 7,200 | 47,852 | 6.6461 | 3.327 | 3.307 | 3.327 | 3.327 | 3.327 | 14,392 | 3.3250 | 0.00% |
| 2010-02-11 | 0 | 6.650 | 6.630 | 6.650 | 6.600 | 6.650 | 55,000 | 365,500 | 6.6455 | 3.327 | 3.317 | 3.327 | 3.302 | 3.327 | 109,937 | 3.3246 | 0.00% |
| 2010-02-10 | 0 | 6.650 | 6.610 | 6.650 | 6.650 | 6.700 | 64,000 | 426,100 | 6.6578 | 3.327 | 3.307 | 3.327 | 3.327 | 3.352 | 127,927 | 3.3308 | -0.60% |
| 2010-02-09 | 0 | 6.690 | 6.660 | 6.690 | 6.610 | 6.700 | 31,000 | 207,510 | 6.6939 | 3.347 | 3.332 | 3.347 | 3.307 | 3.352 | 61,965 | 3.3489 | 0.00% |
| 2010-02-08 | 0 | 6.690 | 6.680 | 6.700 | 6.600 | 6.690 | 57,000 | 380,420 | 6.6740 | 3.347 | 3.342 | 3.352 | 3.302 | 3.347 | 113,935 | 3.3389 | 0.15% |
| 2010-02-05 | 0 | 6.680 | 6.610 | 6.700 | 6.610 | 6.680 | 23,000 | 152,170 | 6.6161 | 3.342 | 3.307 | 3.352 | 3.307 | 3.342 | 45,974 | 3.3099 | -0.15% |
| 2010-02-04 | 0 | 6.690 | 6.600 | 6.690 | 6.600 | 6.700 | 35,000 | 233,500 | 6.6714 | 3.347 | 3.302 | 3.347 | 3.302 | 3.352 | 69,960 | 3.3376 | -0.15% |
| 2010-02-03 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.352 | 3.302 | 3.352 | 3.352 | 3.352 | 7,995 | 3.3519 | 0.00% |
| 2010-02-02 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 10,000 | 67,000 | 6.7000 | 3.352 | 3.302 | 3.352 | 3.352 | 3.352 | 19,989 | 3.3519 | 0.00% |
| 2010-02-01 | 0 | 6.700 | 6.600 | 6.700 | 6.500 | 6.720 | 95,000 | 631,030 | 6.6424 | 3.352 | 3.302 | 3.352 | 3.252 | 3.362 | 189,891 | 3.3231 | -0.15% |
| 2010-01-29 | 0 | 6.710 | 6.710 | 6.740 | 6.650 | 6.770 | 168,000 | 1,133,500 | 6.7470 | 3.357 | 3.357 | 3.372 | 3.327 | 3.387 | 335,808 | 3.3754 | -0.59% |
| 2010-01-28 | 0 | 6.750 | 6.710 | 6.750 | 6.710 | 6.780 | 164,000 | 1,109,040 | 6.7624 | 3.377 | 3.357 | 3.377 | 3.357 | 3.392 | 327,812 | 3.3832 | 0.60% |
| 2010-01-27 | 0 | 6.710 | 6.640 | 6.790 | 6.710 | 6.780 | 63,000 | 427,000 | 6.7778 | 3.357 | 3.322 | 3.397 | 3.357 | 3.392 | 125,928 | 3.3908 | 0.15% |
| 2010-01-26 | 0 | 6.700 | 6.700 | 6.770 | 6.670 | 6.780 | 72,200 | 488,134 | 6.7609 | 3.352 | 3.352 | 3.387 | 3.337 | 3.392 | 144,317 | 3.3824 | -0.15% |
| 2010-01-25 | 0 | 6.710 | 6.700 | 6.710 | 6.700 | 6.720 | 113,000 | 757,260 | 6.7014 | 3.357 | 3.352 | 3.357 | 3.352 | 3.362 | 225,871 | 3.3526 | -0.45% |
| 2010-01-22 | 0 | 6.740 | 6.720 | 6.750 | 6.740 | 6.800 | 310,000 | 2,104,470 | 6.7886 | 3.372 | 3.362 | 3.377 | 3.372 | 3.402 | 619,645 | 3.3963 | -2.32% |
| 2010-01-21 | 0 | 6.900 | 6.870 | 6.900 | 6.900 | 6.910 | 52,000 | 359,180 | 6.9073 | 3.452 | 3.437 | 3.452 | 3.452 | 3.457 | 103,940 | 3.4556 | -0.29% |
| 2010-01-20 | 0 | 6.920 | 6.920 | 6.970 | 6.900 | 6.920 | 210,000 | 1,450,680 | 6.9080 | 3.462 | 3.462 | 3.487 | 3.452 | 3.462 | 419,760 | 3.4560 | 0.14% |
| 2010-01-19 | 0 | 6.910 | 6.910 | 6.990 | 6.900 | 7.080 | 339,000 | 2,349,330 | 6.9302 | 3.457 | 3.457 | 3.497 | 3.452 | 3.542 | 677,612 | 3.4671 | -2.68% |
| 2010-01-18 | 0 | 7.100 | 7.000 | 7.160 | 7.000 | 7.190 | 187,000 | 1,312,720 | 7.0199 | 3.552 | 3.502 | 3.582 | 3.502 | 3.597 | 373,786 | 3.5120 | 0.00% |
| 2010-01-15 | 0 | 7.100 | 7.060 | 7.160 | 7.000 | 7.120 | 274,000 | 1,940,640 | 7.0826 | 3.552 | 3.532 | 3.582 | 3.502 | 3.562 | 547,686 | 3.5433 | -1.39% |
| 2010-01-14 | 0 | 7.200 | 7.190 | 7.230 | 7.160 | 7.290 | 261,000 | 1,871,530 | 7.1706 | 3.602 | 3.597 | 3.617 | 3.582 | 3.647 | 521,701 | 3.5874 | -0.28% |
| 2010-01-13 | 0 | 7.220 | 7.150 | 7.260 | 7.180 | 7.220 | 55,300 | 397,915 | 7.1956 | 3.612 | 3.577 | 3.632 | 3.592 | 3.612 | 110,537 | 3.5998 | -0.55% |
| 2010-01-12 | 0 | 7.260 | 7.220 | 7.280 | 7.200 | 7.320 | 278,000 | 2,019,340 | 7.2638 | 3.632 | 3.612 | 3.642 | 3.602 | 3.662 | 555,682 | 3.6340 | -0.82% |
| 2010-01-11 | 0 | 7.320 | 7.270 | 7.320 | 7.260 | 7.390 | 151,000 | 1,104,830 | 7.3168 | 3.662 | 3.637 | 3.662 | 3.632 | 3.697 | 301,827 | 3.6605 | -0.41% |
| 2010-01-08 | 0 | 7.350 | 7.250 | 7.260 | 7.250 | 7.390 | 71,000 | 520,200 | 7.3268 | 3.677 | 3.627 | 3.632 | 3.627 | 3.697 | 141,919 | 3.6655 | 0.82% |
| 2010-01-07 | 0 | 7.290 | 7.250 | 7.350 | 7.230 | 7.380 | 129,000 | 941,400 | 7.2977 | 3.647 | 3.627 | 3.677 | 3.617 | 3.692 | 257,852 | 3.6509 | -0.68% |
| 2010-01-06 | 0 | 7.340 | 7.340 | 7.390 | 7.280 | 7.380 | 48,000 | 351,490 | 7.3227 | 3.672 | 3.672 | 3.697 | 3.642 | 3.692 | 95,945 | 3.6635 | 0.14% |
| 2010-01-05 | 0 | 7.330 | 7.330 | 7.390 | - | - | 0 | 0 | - | 3.667 | 3.667 | 3.697 | - | - | 0 | - | 0.55% |
| 2010-01-04 | 0 | 7.290 | 7.280 | 7.390 | 7.280 | 7.400 | 111,000 | 815,550 | 7.3473 | 3.647 | 3.642 | 3.697 | 3.642 | 3.702 | 221,873 | 3.6758 | -1.75% |
| 2009-12-31 | 0 | 7.420 | 7.260 | 7.600 | 7.220 | 7.640 | 362,000 | 2,670,890 | 7.3781 | 3.712 | 3.632 | 3.802 | 3.612 | 3.822 | 723,585 | 3.6912 | 1.50% |
| 2009-12-30 | 0 | 7.310 | 7.300 | 7.400 | 7.300 | 7.400 | 50,000 | 368,310 | 7.3662 | 3.657 | 3.652 | 3.702 | 3.652 | 3.702 | 99,943 | 3.6852 | -0.95% |
| 2009-12-29 | 0 | 7.380 | 7.300 | 7.400 | 7.250 | 7.410 | 209,000 | 1,530,760 | 7.3242 | 3.692 | 3.652 | 3.702 | 3.627 | 3.707 | 417,761 | 3.6642 | -0.27% |
| 2009-12-28 | 0 | 7.400 | 7.300 | 7.400 | 7.300 | 7.450 | 82,000 | 606,100 | 7.3915 | 3.702 | 3.652 | 3.702 | 3.652 | 3.727 | 163,906 | 3.6978 | 0.14% |
| 2009-12-24 | 0 | 7.390 | 7.300 | 7.390 | 7.380 | 7.390 | 10,000 | 73,880 | 7.3880 | 3.697 | 3.652 | 3.697 | 3.692 | 3.697 | 19,989 | 3.6961 | -0.14% |
| 2009-12-23 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.400 | 5,000 | 36,950 | 7.3900 | 3.702 | 3.677 | 3.702 | 3.677 | 3.702 | 9,994 | 3.6971 | 1.37% |
| 2009-12-22 | 0 | 7.360 | 7.300 | 7.360 | 7.400 | 7.400 | 106,000 | 719,400 | 6.7868 | 3.652 | 3.622 | 3.652 | 3.672 | 3.672 | 213,620 | 3.3677 | 0.00% |
| 2009-12-21 | 0 | 7.360 | 7.300 | 7.360 | 7.370 | 7.390 | 373,333 | 2,755,844 | 7.3817 | 3.652 | 3.622 | 3.652 | 3.657 | 3.667 | 752,372 | 3.6629 | -0.41% |
| 2009-12-18 | 0 | 7.390 | 7.320 | 7.400 | 7.300 | 7.400 | 53,000 | 390,040 | 7.3592 | 3.667 | 3.632 | 3.672 | 3.622 | 3.672 | 106,810 | 3.6517 | 0.00% |
| 2009-12-17 | 0 | 7.390 | 7.390 | 7.400 | 7.390 | 7.400 | 63,000 | 465,970 | 7.3963 | 3.667 | 3.667 | 3.672 | 3.667 | 3.672 | 126,963 | 3.6701 | 0.00% |
| 2009-12-16 | 0 | 7.390 | 7.360 | 7.390 | 7.340 | 7.400 | 131,000 | 965,330 | 7.3689 | 3.667 | 3.652 | 3.667 | 3.642 | 3.672 | 264,002 | 3.6565 | -0.14% |
| 2009-12-15 | 0 | 7.400 | 7.340 | 7.400 | 7.350 | 7.400 | 96,500 | 711,715 | 7.3753 | 3.672 | 3.642 | 3.672 | 3.647 | 3.672 | 194,475 | 3.6597 | -0.67% |
| 2009-12-14 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.450 | 76,000 | 561,110 | 7.3830 | 3.697 | 3.672 | 3.697 | 3.647 | 3.697 | 153,162 | 3.6635 | 0.13% |
| 2009-12-11 | 0 | 7.440 | 7.400 | 7.440 | 7.440 | 7.450 | 20,000 | 148,960 | 7.4480 | 3.692 | 3.672 | 3.692 | 3.692 | 3.697 | 40,306 | 3.6958 | 0.54% |
| 2009-12-10 | 0 | 7.400 | 7.330 | 7.400 | 7.390 | 7.450 | 108,000 | 799,780 | 7.4054 | 3.672 | 3.637 | 3.672 | 3.667 | 3.697 | 217,651 | 3.6746 | -0.54% |
| 2009-12-09 | 0 | 7.440 | 7.330 | 7.440 | 7.300 | 7.450 | 170,500 | 1,256,545 | 7.3698 | 3.692 | 3.637 | 3.692 | 3.622 | 3.697 | 343,606 | 3.6569 | -0.13% |
| 2009-12-08 | 0 | 7.450 | 7.390 | 7.450 | 7.450 | 7.450 | 53,000 | 394,850 | 7.4500 | 3.697 | 3.667 | 3.697 | 3.697 | 3.697 | 106,810 | 3.6967 | -0.40% |
| 2009-12-07 | 0 | 7.480 | 7.450 | 7.480 | 7.390 | 7.500 | 230,500 | 1,587,130 | 6.8856 | 3.712 | 3.697 | 3.712 | 3.667 | 3.722 | 464,523 | 3.4167 | -0.93% |
| 2009-12-04 | 0 | 7.550 | 7.540 | 7.550 | 7.340 | 7.550 | 130,000 | 964,800 | 7.4215 | 3.746 | 3.741 | 3.746 | 3.642 | 3.746 | 261,987 | 3.6826 | 2.30% |
| 2009-12-03 | 0 | 7.380 | 7.370 | 7.390 | 7.330 | 7.450 | 137,000 | 1,011,440 | 7.3828 | 3.662 | 3.657 | 3.667 | 3.637 | 3.697 | 276,094 | 3.6634 | -0.94% |
| 2009-12-02 | 0 | 7.450 | 7.440 | 7.470 | 7.450 | 7.470 | 9,000 | 67,130 | 7.4589 | 3.697 | 3.692 | 3.707 | 3.697 | 3.707 | 18,138 | 3.7012 | 0.13% |
| 2009-12-01 | 0 | 7.440 | 7.390 | 7.450 | 7.370 | 7.500 | 200,000 | 1,489,760 | 7.4488 | 3.692 | 3.667 | 3.697 | 3.657 | 3.722 | 403,057 | 3.6962 | -0.80% |
| 2009-11-30 | 0 | 7.500 | 7.430 | 7.500 | 7.430 | 7.650 | 309,000 | 2,318,650 | 7.5037 | 3.722 | 3.687 | 3.722 | 3.687 | 3.796 | 622,723 | 3.7234 | 0.13% |
| 2009-11-27 | 0 | 7.490 | 7.490 | 7.500 | 7.400 | 7.500 | 120,000 | 896,890 | 7.4741 | 3.717 | 3.717 | 3.722 | 3.672 | 3.722 | 241,834 | 3.7087 | -0.66% |
| 2009-11-26 | 0 | 7.540 | 7.480 | 7.540 | 7.400 | 7.560 | 192,000 | 1,443,180 | 7.5166 | 3.741 | 3.712 | 3.741 | 3.672 | 3.751 | 386,935 | 3.7298 | -0.26% |
| 2009-11-25 | 0 | 7.560 | 7.510 | 7.560 | 7.490 | 7.570 | 104,000 | 784,770 | 7.5459 | 3.751 | 3.727 | 3.751 | 3.717 | 3.756 | 209,590 | 3.7443 | -0.26% |
| 2009-11-24 | 0 | 7.580 | 7.490 | 7.580 | 7.480 | 7.580 | 181,000 | 1,357,470 | 7.4998 | 3.761 | 3.717 | 3.761 | 3.712 | 3.761 | 364,766 | 3.7215 | -0.13% |
| 2009-11-23 | 0 | 7.590 | 7.590 | 7.600 | 7.450 | 7.600 | 181,000 | 1,357,870 | 7.5020 | 3.766 | 3.766 | 3.771 | 3.697 | 3.771 | 364,766 | 3.7226 | -0.13% |
| 2009-11-20 | 0 | 7.600 | 7.540 | 7.600 | 7.600 | 7.600 | 20,000 | 152,000 | 7.6000 | 3.771 | 3.741 | 3.771 | 3.771 | 3.771 | 40,306 | 3.7712 | 0.00% |
| 2009-11-19 | 0 | 7.600 | 7.530 | 7.600 | - | - | 0 | 0 | - | 3.771 | 3.736 | 3.771 | - | - | 0 | - | 0.00% |
| 2009-11-18 | 0 | 7.600 | 7.570 | 7.700 | 7.570 | 7.650 | 58,200 | 442,330 | 7.6002 | 3.771 | 3.756 | 3.821 | 3.756 | 3.796 | 117,290 | 3.7713 | -1.30% |
| 2009-11-17 | 0 | 7.700 | 7.560 | 7.700 | 7.490 | 7.800 | 356,000 | 2,697,400 | 7.5770 | 3.821 | 3.751 | 3.821 | 3.717 | 3.870 | 717,441 | 3.7598 | 0.79% |
| 2009-11-16 | 0 | 7.640 | 7.530 | 7.600 | 7.500 | 7.640 | 95,000 | 717,080 | 7.5482 | 3.791 | 3.736 | 3.771 | 3.722 | 3.791 | 191,452 | 3.7455 | -0.13% |
| 2009-11-13 | 0 | 7.650 | 7.580 | 7.650 | 7.600 | 7.700 | 175,000 | 1,337,260 | 7.6415 | 3.796 | 3.761 | 3.796 | 3.771 | 3.821 | 352,675 | 3.7918 | -0.65% |
| 2009-11-12 | 0 | 7.700 | 7.620 | 7.700 | 7.620 | 7.700 | 14,000 | 107,440 | 7.6743 | 3.821 | 3.781 | 3.821 | 3.781 | 3.821 | 28,214 | 3.8080 | 0.13% |
| 2009-11-11 | 0 | 7.690 | 7.650 | 7.690 | 7.600 | 7.690 | 40,500 | 308,350 | 7.6136 | 3.816 | 3.796 | 3.816 | 3.771 | 3.816 | 81,619 | 3.7779 | -0.13% |
| 2009-11-10 | 0 | 7.700 | 7.650 | 7.700 | - | - | 0 | 0 | - | 3.821 | 3.796 | 3.821 | - | - | 0 | - | 0.00% |
| 2009-11-09 | 0 | 7.700 | 7.640 | 7.700 | 7.630 | 7.700 | 18,000 | 137,990 | 7.6661 | 3.821 | 3.791 | 3.821 | 3.786 | 3.821 | 36,275 | 3.8040 | 0.00% |
| 2009-11-06 | 0 | 7.700 | 7.610 | 7.700 | 7.600 | 7.700 | 9,000 | 69,180 | 7.6867 | 3.821 | 3.776 | 3.821 | 3.771 | 3.821 | 18,138 | 3.8142 | 0.13% |
| 2009-11-05 | 0 | 7.690 | 7.600 | 7.690 | 7.590 | 7.690 | 17,500 | 133,625 | 7.6357 | 3.816 | 3.771 | 3.816 | 3.766 | 3.816 | 35,267 | 3.7889 | 0.00% |
| 2009-11-04 | 0 | 7.690 | 7.590 | 7.700 | 7.600 | 7.700 | 11,000 | 84,510 | 7.6827 | 3.816 | 3.766 | 3.821 | 3.771 | 3.821 | 22,168 | 3.8122 | 0.00% |
| 2009-11-03 | 0 | 7.690 | 7.600 | 7.690 | - | - | 100 | 770 | 7.7000 | 3.816 | 3.771 | 3.816 | - | - | 202 | 3.8208 | -0.13% |
| 2009-11-02 | 0 | 7.700 | 7.600 | 7.700 | 7.560 | 7.700 | 42,000 | 320,870 | 7.6398 | 3.821 | 3.771 | 3.821 | 3.751 | 3.821 | 84,642 | 3.7909 | -0.65% |
| 2009-10-30 | 0 | 7.750 | 7.610 | 7.700 | 7.600 | 7.750 | 476,000 | 3,668,910 | 7.7078 | 3.846 | 3.776 | 3.821 | 3.771 | 3.846 | 959,275 | 3.8247 | 0.65% |
| 2009-10-29 | 0 | 7.700 | 7.600 | 7.700 | 7.520 | 7.700 | 13,000 | 99,360 | 7.6431 | 3.821 | 3.771 | 3.821 | 3.731 | 3.821 | 26,199 | 3.7926 | 0.00% |
| 2009-10-28 | 0 | 7.700 | 7.580 | 7.700 | 7.560 | 7.700 | 94,000 | 721,260 | 7.6730 | 3.821 | 3.761 | 3.821 | 3.751 | 3.821 | 189,437 | 3.8074 | 0.00% |
| 2009-10-27 | 0 | 7.700 | 7.560 | 7.700 | 7.550 | 7.700 | 80,000 | 613,850 | 7.6731 | 3.821 | 3.751 | 3.821 | 3.746 | 3.821 | 161,223 | 3.8075 | 0.00% |
| 2009-10-23 | 0 | 7.700 | 7.570 | 7.700 | 7.500 | 7.750 | 66,000 | 500,660 | 7.5858 | 3.821 | 3.756 | 3.821 | 3.722 | 3.846 | 133,009 | 3.7641 | 0.00% |
| 2009-10-22 | 0 | 7.700 | 7.580 | 7.700 | 7.700 | 7.750 | 49,000 | 377,570 | 7.7055 | 3.821 | 3.761 | 3.821 | 3.821 | 3.846 | 98,749 | 3.8235 | -0.65% |
| 2009-10-21 | 0 | 7.750 | 7.670 | 7.700 | 7.660 | 7.770 | 48,000 | 369,960 | 7.7075 | 3.846 | 3.806 | 3.821 | 3.801 | 3.856 | 96,734 | 3.8245 | -0.39% |
| 2009-10-20 | 0 | 7.780 | 7.710 | 7.780 | 7.680 | 7.780 | 156,000 | 1,204,630 | 7.7220 | 3.860 | 3.826 | 3.860 | 3.811 | 3.860 | 314,384 | 3.8317 | 0.00% |
| 2009-10-19 | 0 | 7.780 | 7.690 | 7.730 | 7.700 | 7.790 | 169,000 | 1,303,640 | 7.7138 | 3.860 | 3.816 | 3.836 | 3.821 | 3.865 | 340,583 | 3.8277 | -0.64% |
| 2009-10-16 | 0 | 7.830 | 7.830 | 7.840 | 7.650 | 7.850 | 203,000 | 1,563,710 | 7.7030 | 3.885 | 3.885 | 3.890 | 3.796 | 3.895 | 409,103 | 3.8223 | 0.13% |
| 2009-10-15 | 0 | 7.820 | 7.700 | 7.820 | 7.650 | 7.900 | 399,000 | 3,095,460 | 7.7580 | 3.880 | 3.821 | 3.880 | 3.796 | 3.920 | 804,098 | 3.8496 | -0.38% |
| 2009-10-14 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 7.900 | 320,000 | 2,510,050 | 7.8439 | 3.895 | 3.870 | 3.895 | 3.846 | 3.920 | 644,891 | 3.8922 | 0.00% |
| 2009-10-13 | 0 | 7.850 | 7.800 | 7.850 | 7.760 | 7.930 | 421,000 | 3,296,570 | 7.8303 | 3.895 | 3.870 | 3.895 | 3.851 | 3.935 | 848,435 | 3.8855 | -1.26% |
| 2009-10-12 | 0 | 7.950 | 7.900 | 7.950 | 7.810 | 7.950 | 123,000 | 969,070 | 7.8786 | 3.945 | 3.920 | 3.945 | 3.875 | 3.945 | 247,880 | 3.9094 | -0.25% |
| 2009-10-09 | 0 | 7.970 | 7.920 | 7.970 | 7.880 | 7.980 | 245,000 | 1,944,710 | 7.9376 | 3.955 | 3.930 | 3.955 | 3.910 | 3.960 | 493,745 | 3.9387 | -0.13% |
| 2009-10-08 | 0 | 7.980 | 7.900 | 7.980 | 7.900 | 8.000 | 132,000 | 1,050,350 | 7.9572 | 3.960 | 3.920 | 3.960 | 3.920 | 3.970 | 266,017 | 3.9484 | -1.36% |
| 2009-10-07 | 0 | 8.090 | 8.050 | 8.100 | 7.910 | 8.140 | 93,000 | 748,430 | 8.0476 | 4.014 | 3.994 | 4.019 | 3.925 | 4.039 | 187,421 | 3.9933 | -0.61% |
| 2009-10-06 | 0 | 8.140 | 8.050 | 8.140 | 7.900 | 8.150 | 338,000 | 2,699,740 | 7.9874 | 4.039 | 3.994 | 4.039 | 3.920 | 4.044 | 681,166 | 3.9634 | -1.33% |
| 2009-10-05 | 0 | 8.250 | 8.190 | 8.200 | 7.950 | 8.300 | 189,000 | 1,531,940 | 8.1055 | 4.094 | 4.064 | 4.069 | 3.945 | 4.119 | 380,889 | 4.0220 | 0.24% |
| 2009-10-02 | 0 | 8.290 | 8.280 | 8.290 | 7.530 | 8.300 | 1,128,539 | 9,167,869 | 8.1237 | 4.084 | 4.079 | 4.084 | 3.709 | 4.089 | 2,290,907 | 4.0019 | 8.37% |
| 2009-09-30 | 0 | 7.650 | 7.610 | 7.650 | 7.550 | 7.900 | 170,000 | 1,320,850 | 7.7697 | 3.769 | 3.749 | 3.769 | 3.719 | 3.892 | 345,096 | 3.8275 | 0.39% |
| 2009-09-29 | 0 | 7.620 | 7.570 | 7.620 | 7.600 | 7.830 | 36,000 | 277,210 | 7.7003 | 3.754 | 3.729 | 3.754 | 3.744 | 3.857 | 73,079 | 3.7933 | -1.42% |
| 2009-09-28 | 0 | 7.730 | 7.560 | 7.730 | 7.560 | 7.800 | 30,000 | 230,020 | 7.6673 | 3.808 | 3.724 | 3.808 | 3.724 | 3.842 | 60,899 | 3.7771 | 0.13% |
| 2009-09-25 | 0 | 7.720 | 7.650 | 7.720 | 7.610 | 7.790 | 140,500 | 1,078,245 | 7.6743 | 3.803 | 3.769 | 3.803 | 3.749 | 3.837 | 285,212 | 3.7805 | -1.03% |
| 2009-09-24 | 0 | 7.800 | 7.790 | 7.800 | 7.800 | 7.940 | 76,000 | 595,170 | 7.8312 | 3.842 | 3.837 | 3.842 | 3.842 | 3.911 | 154,278 | 3.8578 | -2.13% |
| 2009-09-23 | 0 | 7.970 | 7.830 | 7.970 | 7.800 | 7.980 | 70,000 | 556,360 | 7.9480 | 3.926 | 3.857 | 3.926 | 3.842 | 3.931 | 142,098 | 3.9153 | 0.00% |
| 2009-09-22 | 0 | 7.970 | 7.940 | 7.990 | 7.880 | 8.000 | 487,500 | 3,866,585 | 7.9315 | 3.926 | 3.911 | 3.936 | 3.882 | 3.941 | 989,613 | 3.9072 | 1.14% |
| 2009-09-21 | 0 | 7.880 | 7.710 | 7.880 | 7.590 | 7.920 | 265,000 | 2,040,970 | 7.7018 | 3.882 | 3.798 | 3.882 | 3.739 | 3.902 | 537,944 | 3.7940 | 2.34% |
| 2009-09-18 | 0 | 7.700 | 7.560 | 7.750 | 7.600 | 7.750 | 34,000 | 261,250 | 7.6838 | 3.793 | 3.724 | 3.818 | 3.744 | 3.818 | 69,019 | 3.7852 | -0.90% |
| 2009-09-17 | 0 | 7.770 | 7.680 | 7.780 | 7.600 | 7.800 | 110,000 | 841,910 | 7.6537 | 3.828 | 3.783 | 3.833 | 3.744 | 3.842 | 223,297 | 3.7704 | -0.38% |
| 2009-09-16 | 0 | 7.800 | 7.800 | 7.850 | 7.720 | 7.900 | 68,000 | 532,190 | 7.8263 | 3.842 | 3.842 | 3.867 | 3.803 | 3.892 | 138,038 | 3.8554 | -2.01% |
| 2009-09-15 | 0 | 7.960 | 7.910 | 7.960 | 7.880 | 7.970 | 10,000 | 79,030 | 7.9030 | 3.921 | 3.897 | 3.921 | 3.882 | 3.926 | 20,300 | 3.8931 | 0.76% |
| 2009-09-14 | 0 | 7.900 | 7.960 | 8.000 | 7.560 | 8.000 | 375,000 | 2,895,270 | 7.7207 | 3.892 | 3.921 | 3.941 | 3.724 | 3.941 | 761,241 | 3.8034 | 1.28% |
| 2009-09-11 | 0 | 7.800 | 7.770 | 7.800 | 7.600 | 7.840 | 69,000 | 526,520 | 7.6307 | 3.842 | 3.828 | 3.842 | 3.744 | 3.862 | 140,068 | 3.7590 | 0.13% |
| 2009-09-10 | 0 | 7.790 | 7.770 | 7.800 | 7.390 | 7.800 | 1,675,200 | 12,514,258 | 7.4703 | 3.837 | 3.828 | 3.842 | 3.640 | 3.842 | 3,400,616 | 3.6800 | 5.27% |
| 2009-09-09 | 0 | 7.400 | 7.360 | 7.400 | 7.300 | 7.480 | 205,200 | 1,517,130 | 7.3934 | 3.645 | 3.626 | 3.645 | 3.596 | 3.685 | 416,551 | 3.6421 | -1.60% |
| 2009-09-08 | 0 | 7.520 | 7.520 | 7.580 | 6.950 | 7.590 | 2,624,430 | 19,092,467 | 7.2749 | 3.704 | 3.704 | 3.734 | 3.424 | 3.739 | 5,327,530 | 3.5837 | 7.89% |
| 2009-09-07 | 0 | 6.970 | 6.950 | 6.980 | 6.530 | 7.000 | 225,281 | 1,534,123 | 6.8098 | 3.434 | 3.424 | 3.438 | 3.217 | 3.448 | 457,315 | 3.3546 | -0.43% |
| 2009-09-04 | 0 | 7.000 | 6.850 | 6.920 | 6.380 | 7.010 | 1,750,000 | 11,718,990 | 6.6966 | 3.448 | 3.374 | 3.409 | 3.143 | 3.453 | 3,552,458 | 3.2988 | 9.20% |
| 2009-09-03 | 0 | 6.410 | 6.390 | 6.620 | 6.410 | 6.630 | 15,000 | 98,870 | 6.5913 | 3.158 | 3.148 | 3.261 | 3.158 | 3.266 | 30,450 | 3.2470 | -2.14% |
| 2009-09-02 | 0 | 6.550 | 6.500 | 6.550 | 6.490 | 6.550 | 17,000 | 110,550 | 6.5029 | 3.227 | 3.202 | 3.227 | 3.197 | 3.227 | 34,510 | 3.2035 | -0.15% |
| 2009-09-01 | 0 | 6.560 | 6.450 | 6.560 | 6.360 | 6.600 | 72,000 | 472,170 | 6.5579 | 3.232 | 3.177 | 3.232 | 3.133 | 3.251 | 146,158 | 3.2305 | 0.77% |
| 2009-08-31 | 0 | 6.510 | 6.390 | 6.510 | 6.380 | 6.580 | 131,000 | 855,080 | 6.5273 | 3.207 | 3.148 | 3.207 | 3.143 | 3.241 | 265,927 | 3.2155 | -0.15% |
| 2009-08-28 | 0 | 6.520 | 6.440 | 6.600 | 6.440 | 6.700 | 237,000 | 1,563,680 | 6.5978 | 3.212 | 3.172 | 3.251 | 3.172 | 3.301 | 481,104 | 3.2502 | -1.95% |
| 2009-08-27 | 0 | 6.650 | 6.630 | 6.700 | 6.580 | 6.750 | 124,000 | 825,510 | 6.6573 | 3.276 | 3.266 | 3.301 | 3.241 | 3.325 | 251,717 | 3.2795 | -1.19% |
| 2009-08-26 | 0 | 6.730 | 6.710 | 6.730 | 6.550 | 6.750 | 1,033,200 | 6,891,202 | 6.6698 | 3.315 | 3.305 | 3.315 | 3.227 | 3.325 | 2,097,371 | 3.2856 | 0.00% |
| 2009-08-25 | 0 | 6.730 | 6.750 | 6.900 | 6.270 | 6.800 | 1,297,000 | 8,437,200 | 6.5052 | 3.315 | 3.325 | 3.399 | 3.089 | 3.350 | 2,632,879 | 3.2046 | 4.18% |
| 2009-08-24 | 0 | 6.460 | 6.450 | 6.490 | 6.300 | 6.500 | 184,000 | 1,173,070 | 6.3754 | 3.182 | 3.177 | 3.197 | 3.103 | 3.202 | 373,516 | 3.1406 | 0.16% |
| 2009-08-21 | 0 | 6.450 | 6.350 | 6.450 | 6.110 | 6.500 | 1,085,000 | 6,843,980 | 6.3078 | 3.177 | 3.128 | 3.177 | 3.010 | 3.202 | 2,202,524 | 3.1073 | 3.04% |
| 2009-08-20 | 0 | 6.260 | 6.230 | 6.270 | 6.150 | 6.260 | 220,200 | 1,366,354 | 6.2051 | 3.084 | 3.069 | 3.089 | 3.030 | 3.084 | 447,001 | 3.0567 | 1.79% |
| 2009-08-19 | 0 | 6.150 | 6.150 | 6.230 | 6.090 | 6.150 | 221,000 | 1,351,680 | 6.1162 | 3.030 | 3.030 | 3.069 | 3.000 | 3.030 | 448,625 | 3.0129 | 0.33% |
| 2009-08-18 | 0 | 6.130 | 6.130 | 6.140 | 6.080 | 6.140 | 260,000 | 1,588,020 | 6.1078 | 3.020 | 3.020 | 3.025 | 2.995 | 3.025 | 527,794 | 3.0088 | 0.99% |
| 2009-08-17 | 0 | 6.070 | 6.000 | 6.200 | 6.070 | 6.270 | 57,000 | 351,690 | 6.1700 | 2.990 | 2.956 | 3.054 | 2.990 | 3.089 | 115,709 | 3.0394 | -3.19% |
| 2009-08-14 | 0 | 6.270 | 6.290 | 6.300 | 6.250 | 6.270 | 14,000 | 87,720 | 6.2657 | 3.089 | 3.099 | 3.103 | 3.079 | 3.089 | 28,420 | 3.0866 | -1.10% |
| 2009-08-13 | 0 | 6.340 | 6.340 | 6.360 | 6.300 | 6.400 | 70,200 | 445,850 | 6.3511 | 3.123 | 3.123 | 3.133 | 3.103 | 3.153 | 142,504 | 3.1287 | 0.79% |
| 2009-08-12 | 0 | 6.290 | 6.230 | 6.300 | 6.220 | 6.380 | 55,400 | 347,160 | 6.2664 | 3.099 | 3.069 | 3.103 | 3.064 | 3.143 | 112,461 | 3.0869 | 0.16% |
| 2009-08-11 | 0 | 6.280 | 6.230 | 6.370 | 6.100 | 6.350 | 26,000 | 162,110 | 6.2350 | 3.094 | 3.069 | 3.138 | 3.005 | 3.128 | 52,779 | 3.0715 | -0.16% |
| 2009-08-10 | 0 | 6.290 | 6.220 | 6.350 | 6.200 | 6.400 | 56,000 | 350,360 | 6.2564 | 3.099 | 3.064 | 3.128 | 3.054 | 3.153 | 113,679 | 3.0820 | -0.16% |
| 2009-08-07 | 0 | 6.300 | 6.260 | 6.300 | 6.250 | 6.430 | 82,000 | 519,780 | 6.3388 | 3.103 | 3.084 | 3.103 | 3.079 | 3.168 | 166,458 | 3.1226 | -2.02% |
| 2009-08-06 | 0 | 6.430 | 6.350 | 6.420 | 6.370 | 6.480 | 342,000 | 2,195,110 | 6.4185 | 3.168 | 3.128 | 3.163 | 3.138 | 3.192 | 694,252 | 3.1618 | 0.31% |
| 2009-08-05 | 0 | 6.410 | 6.370 | 6.420 | 6.250 | 6.450 | 397,358 | 2,527,604 | 6.3610 | 3.158 | 3.138 | 3.163 | 3.079 | 3.177 | 806,627 | 3.1335 | 3.22% |
| 2009-08-04 | 0 | 6.210 | 6.200 | 6.210 | 6.000 | 6.480 | 1,019,500 | 6,244,270 | 6.1248 | 3.059 | 3.054 | 3.059 | 2.956 | 3.192 | 2,069,561 | 3.0172 | -0.48% |
| 2009-08-03 | 0 | 6.240 | 6.230 | 6.250 | 6.100 | 6.300 | 162,200 | 1,004,690 | 6.1941 | 3.074 | 3.069 | 3.079 | 3.005 | 3.103 | 329,262 | 3.0513 | -0.48% |
| 2009-07-31 | 0 | 6.270 | 6.280 | 6.300 | 6.050 | 6.300 | 4,512,500 | 27,632,020 | 6.1234 | 3.089 | 3.094 | 3.103 | 2.980 | 3.103 | 9,160,267 | 3.0165 | 1.13% |
| 2009-07-30 | 0 | 6.200 | 6.170 | 6.200 | 5.900 | 6.200 | 9,291,000 | 57,171,680 | 6.1534 | 3.054 | 3.039 | 3.054 | 2.906 | 3.054 | 18,860,508 | 3.0313 | 1.64% |
| 2009-07-29 | 0 | 6.100 | 6.020 | 6.140 | 5.790 | 6.140 | 2,299,000 | 13,660,140 | 5.9418 | 3.005 | 2.966 | 3.025 | 2.852 | 3.025 | 4,666,915 | 2.9270 | 5.17% |
| 2009-07-28 | 0 | 5.800 | 5.790 | 5.830 | 5.600 | 5.820 | 3,063,000 | 17,497,120 | 5.7124 | 2.857 | 2.852 | 2.872 | 2.759 | 2.867 | 6,217,817 | 2.8140 | 1.75% |
| 2009-07-27 | 0 | 5.700 | 5.600 | 5.700 | 5.590 | 6.000 | 1,789,000 | 10,219,670 | 5.7125 | 2.808 | 2.759 | 2.808 | 2.754 | 2.956 | 3,631,627 | 2.8141 | 1.79% |
| 2009-07-24 | 0 | 5.600 | 5.590 | 5.600 | 5.600 | 5.610 | 327,000 | 1,831,850 | 5.6020 | 2.759 | 2.754 | 2.759 | 2.759 | 2.764 | 663,802 | 2.7596 | 0.00% |
| 2009-07-23 | 0 | 5.600 | 5.590 | 5.600 | 5.600 | 5.640 | 386,000 | 2,165,160 | 5.6092 | 2.759 | 2.754 | 2.759 | 2.759 | 2.778 | 783,571 | 2.7632 | -0.36% |
| 2009-07-22 | 0 | 5.620 | 5.610 | 5.620 | 5.600 | 5.660 | 352,000 | 1,975,620 | 5.6126 | 2.769 | 2.764 | 2.769 | 2.759 | 2.788 | 714,552 | 2.7648 | 0.36% |
| 2009-07-21 | 0 | 5.600 | 5.590 | 5.630 | 5.550 | 5.630 | 160,884 | 899,032 | 5.5881 | 2.759 | 2.754 | 2.773 | 2.734 | 2.773 | 326,591 | 2.7528 | 0.00% |
| 2009-07-20 | 0 | 5.600 | 5.600 | 5.620 | 5.600 | 5.630 | 179,000 | 1,005,310 | 5.6163 | 2.759 | 2.759 | 2.769 | 2.759 | 2.773 | 363,366 | 2.7667 | -0.36% |
| 2009-07-17 | 0 | 5.620 | 5.610 | 5.620 | 5.610 | 5.630 | 116,238 | 653,311 | 5.6205 | 2.769 | 2.764 | 2.769 | 2.764 | 2.773 | 235,960 | 2.7687 | -0.18% |
| 2009-07-16 | 0 | 5.630 | 5.620 | 5.730 | 5.610 | 5.750 | 74,000 | 418,890 | 5.6607 | 2.773 | 2.769 | 2.823 | 2.764 | 2.833 | 150,218 | 2.7885 | 0.18% |
| 2009-07-15 | 0 | 5.620 | 5.620 | 5.730 | 5.620 | 5.770 | 11,000 | 63,110 | 5.7373 | 2.769 | 2.769 | 2.823 | 2.769 | 2.842 | 22,330 | 2.8263 | 0.36% |
| 2009-07-14 | 0 | 5.600 | 5.590 | 5.600 | 5.600 | 5.600 | 138,088 | 773,286 | 5.6000 | 2.759 | 2.754 | 2.759 | 2.759 | 2.759 | 280,315 | 2.7586 | 0.00% |
| 2009-07-13 | 0 | 5.600 | 5.590 | 5.730 | 5.600 | 5.750 | 131,000 | 740,240 | 5.6507 | 2.759 | 2.754 | 2.823 | 2.759 | 2.833 | 265,927 | 2.7836 | 0.00% |
| 2009-07-10 | 0 | 5.600 | 5.590 | 5.700 | 5.600 | 5.610 | 15,154 | 84,887 | 5.6016 | 2.759 | 2.754 | 2.808 | 2.759 | 2.764 | 30,762 | 2.7595 | 0.00% |
| 2009-07-09 | 0 | 5.600 | 5.590 | 5.600 | 5.590 | 5.610 | 290,000 | 1,624,070 | 5.6002 | 2.759 | 2.754 | 2.759 | 2.754 | 2.764 | 588,693 | 2.7588 | -0.18% |
| 2009-07-08 | 0 | 5.610 | 5.610 | 5.700 | 5.600 | 5.640 | 49,000 | 275,640 | 5.6253 | 2.764 | 2.764 | 2.808 | 2.759 | 2.778 | 99,469 | 2.7711 | -0.88% |
| 2009-07-07 | 0 | 5.660 | 5.640 | 5.660 | 5.650 | 5.660 | 166,000 | 939,130 | 5.6574 | 2.788 | 2.778 | 2.788 | 2.783 | 2.788 | 336,976 | 2.7869 | 0.00% |
| 2009-07-06 | 0 | 5.660 | 5.640 | 5.800 | 5.650 | 5.800 | 89,000 | 505,300 | 5.6775 | 2.788 | 2.778 | 2.857 | 2.783 | 2.857 | 180,668 | 2.7968 | -1.39% |
| 2009-07-03 | 0 | 5.740 | 5.660 | 5.750 | 5.650 | 5.740 | 12,000 | 68,700 | 5.7250 | 2.828 | 2.788 | 2.833 | 2.783 | 2.828 | 24,360 | 2.8202 | 1.59% |
| 2009-07-02 | 0 | 5.650 | 5.650 | 5.750 | 5.640 | 5.640 | 5,000 | 28,200 | 5.6400 | 2.783 | 2.783 | 2.833 | 2.778 | 2.778 | 10,150 | 2.7784 | 0.18% |
| 2009-06-30 | 0 | 5.640 | 5.640 | 5.740 | 5.630 | 5.640 | 35,000 | 197,140 | 5.6326 | 2.778 | 2.778 | 2.828 | 2.773 | 2.778 | 71,049 | 2.7747 | -0.18% |
| 2009-06-29 | 0 | 5.650 | 5.650 | 5.780 | 5.650 | 5.690 | 329,000 | 1,866,350 | 5.6728 | 2.783 | 2.783 | 2.847 | 2.783 | 2.803 | 667,862 | 2.7945 | -1.74% |
| 2009-06-26 | 0 | 5.750 | 5.670 | 5.750 | 5.620 | 5.750 | 79,500 | 453,570 | 5.7053 | 2.833 | 2.793 | 2.833 | 2.769 | 2.833 | 161,383 | 2.8105 | 1.77% |
| 2009-06-25 | 0 | 5.650 | 5.620 | 5.650 | 5.610 | 5.750 | 199,515 | 1,130,261 | 5.6650 | 2.783 | 2.769 | 2.783 | 2.764 | 2.833 | 405,011 | 2.7907 | 0.00% |
| 2009-06-24 | 0 | 5.650 | 5.640 | 5.660 | 5.630 | 5.660 | 302,000 | 1,704,940 | 5.6455 | 2.783 | 2.778 | 2.788 | 2.773 | 2.788 | 613,053 | 2.7811 | 0.00% |
| 2009-06-23 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.670 | 298,000 | 1,684,450 | 5.6525 | 2.783 | 2.783 | 2.833 | 2.783 | 2.793 | 604,933 | 2.7845 | -1.05% |
| 2009-06-22 | 0 | 5.710 | 5.710 | 5.800 | 5.700 | 5.700 | 18,000 | 102,600 | 5.7000 | 2.813 | 2.813 | 2.857 | 2.808 | 2.808 | 36,540 | 2.8079 | 0.71% |
| 2009-06-19 | 0 | 5.670 | 5.670 | 5.800 | 5.670 | 5.700 | 44,000 | 250,020 | 5.6823 | 2.793 | 2.793 | 2.857 | 2.793 | 2.808 | 89,319 | 2.7992 | -0.53% |
| 2009-06-18 | 0 | 5.700 | 5.700 | 5.780 | 5.680 | 5.740 | 67,000 | 382,060 | 5.7024 | 2.808 | 2.808 | 2.847 | 2.798 | 2.828 | 136,008 | 2.8091 | -0.35% |
| 2009-06-17 | 0 | 5.720 | 5.720 | 5.780 | 5.720 | 5.800 | 46,000 | 264,860 | 5.7578 | 2.818 | 2.818 | 2.847 | 2.818 | 2.857 | 93,379 | 2.8364 | 0.00% |
| 2009-06-16 | 0 | 5.720 | 5.710 | 5.780 | 5.710 | 5.810 | 65,000 | 373,160 | 5.7409 | 2.818 | 2.813 | 2.847 | 2.813 | 2.862 | 131,948 | 2.8281 | -0.69% |
| 2009-06-15 | 0 | 5.760 | 5.750 | 5.760 | 5.760 | 5.890 | 102,000 | 595,540 | 5.8386 | 2.837 | 2.833 | 2.837 | 2.837 | 2.902 | 207,058 | 2.8762 | 0.35% |
| 2009-06-12 | 0 | 5.800 | 5.790 | 5.800 | 5.800 | 5.850 | 226,000 | 1,311,970 | 5.8052 | 2.828 | 2.823 | 2.828 | 2.828 | 2.852 | 463,570 | 2.8301 | -0.85% |
| 2009-06-11 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 449,000 | 2,614,670 | 5.8233 | 2.852 | 2.852 | 2.876 | 2.828 | 2.876 | 920,987 | 2.8390 | -0.85% |
| 2009-06-10 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 241,000 | 1,421,800 | 5.8996 | 2.876 | 2.876 | 2.901 | 2.852 | 2.901 | 494,338 | 2.8762 | 0.00% |
| 2009-06-09 | 0 | 5.900 | 5.870 | 5.930 | 5.850 | 5.910 | 109,000 | 642,550 | 5.8950 | 2.876 | 2.862 | 2.891 | 2.852 | 2.881 | 223,580 | 2.8739 | 0.17% |
| 2009-06-08 | 0 | 5.890 | 5.890 | 5.920 | 5.850 | 5.900 | 130,000 | 763,040 | 5.8695 | 2.871 | 2.871 | 2.886 | 2.852 | 2.876 | 266,655 | 2.8615 | 0.86% |
| 2009-06-05 | 0 | 5.840 | 5.840 | 5.940 | 5.810 | 5.840 | 94,000 | 546,730 | 5.8163 | 2.847 | 2.847 | 2.896 | 2.832 | 2.847 | 192,812 | 2.8356 | 0.69% |
| 2009-06-04 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.950 | 90,000 | 528,750 | 5.8750 | 2.828 | 2.803 | 2.828 | 2.828 | 2.901 | 184,608 | 2.8642 | -2.52% |
| 2009-06-03 | 0 | 5.950 | 5.920 | 5.950 | 5.900 | 5.980 | 128,000 | 759,470 | 5.9334 | 2.901 | 2.886 | 2.901 | 2.876 | 2.915 | 262,553 | 2.8926 | 1.19% |
| 2009-06-02 | 0 | 5.880 | 5.880 | 5.890 | 5.860 | 5.950 | 70,000 | 413,360 | 5.9051 | 2.867 | 2.867 | 2.871 | 2.857 | 2.901 | 143,584 | 2.8789 | -0.34% |
| 2009-06-01 | 0 | 5.900 | 5.900 | 5.960 | 5.900 | 5.900 | 18,000 | 106,200 | 5.9000 | 2.876 | 2.876 | 2.906 | 2.876 | 2.876 | 36,922 | 2.8764 | 0.00% |
| 2009-05-29 | 0 | 5.900 | 5.830 | 5.930 | 5.830 | 5.910 | 84,000 | 493,610 | 5.8763 | 2.876 | 2.842 | 2.891 | 2.842 | 2.881 | 172,300 | 2.8648 | 0.68% |
| 2009-05-27 | 0 | 5.860 | 5.840 | 5.860 | 5.850 | 5.880 | 31,000 | 181,630 | 5.8590 | 2.857 | 2.847 | 2.857 | 2.852 | 2.867 | 63,587 | 2.8564 | -0.51% |
| 2009-05-26 | 0 | 5.890 | 5.780 | 5.890 | 5.770 | 5.900 | 49,000 | 284,910 | 5.8145 | 2.871 | 2.818 | 2.871 | 2.813 | 2.876 | 100,509 | 2.8347 | 1.55% |
| 2009-05-25 | 0 | 5.800 | 5.770 | 5.850 | 5.770 | 5.870 | 47,000 | 275,020 | 5.8515 | 2.828 | 2.813 | 2.852 | 2.813 | 2.862 | 96,406 | 2.8527 | 0.00% |
| 2009-05-22 | 0 | 5.800 | 5.750 | 5.800 | 5.720 | 5.800 | 40,000 | 230,400 | 5.7600 | 2.828 | 2.803 | 2.828 | 2.789 | 2.828 | 82,048 | 2.8081 | 1.40% |
| 2009-05-21 | 0 | 5.720 | 5.720 | 5.780 | 5.700 | 5.750 | 87,000 | 498,150 | 5.7259 | 2.789 | 2.789 | 2.818 | 2.779 | 2.803 | 178,454 | 2.7915 | -0.52% |
| 2009-05-20 | 0 | 5.750 | 5.690 | 5.750 | 5.750 | 5.750 | 37,000 | 212,750 | 5.7500 | 2.803 | 2.774 | 2.803 | 2.803 | 2.803 | 75,894 | 2.8032 | 1.05% |
| 2009-05-19 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.850 | 248,000 | 1,422,690 | 5.7367 | 2.774 | 2.774 | 2.779 | 2.769 | 2.852 | 508,696 | 2.7967 | -2.74% |
| 2009-05-18 | 0 | 5.850 | 5.740 | 5.850 | 5.740 | 5.880 | 29,000 | 169,940 | 5.8600 | 2.852 | 2.798 | 2.852 | 2.798 | 2.867 | 59,485 | 2.8569 | 0.34% |
| 2009-05-15 | 0 | 5.830 | 5.750 | 5.880 | 5.800 | 5.830 | 20,000 | 116,300 | 5.8150 | 2.842 | 2.803 | 2.867 | 2.828 | 2.842 | 41,024 | 2.8349 | 0.69% |
| 2009-05-14 | 0 | 5.790 | 5.720 | 5.870 | - | - | 0 | 0 | - | 2.823 | 2.789 | 2.862 | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 5.790 | 5.720 | 5.800 | 5.750 | 5.880 | 29,000 | 167,750 | 5.7845 | 2.823 | 2.789 | 2.828 | 2.803 | 2.867 | 59,485 | 2.8201 | -1.03% |
| 2009-05-12 | 0 | 5.850 | 5.760 | 5.850 | 5.800 | 5.880 | 16,000 | 93,920 | 5.8700 | 2.852 | 2.808 | 2.852 | 2.828 | 2.867 | 32,819 | 2.8617 | 0.86% |
| 2009-05-11 | 0 | 5.800 | 5.750 | 5.800 | 5.740 | 5.870 | 90,000 | 521,790 | 5.7977 | 2.828 | 2.803 | 2.828 | 2.798 | 2.862 | 184,608 | 2.8265 | 0.35% |
| 2009-05-08 | 0 | 5.900 | 5.880 | 5.900 | 5.840 | 5.900 | 68,000 | 400,570 | 5.8907 | 2.818 | 2.808 | 2.818 | 2.789 | 2.818 | 142,377 | 2.8134 | 0.34% |
| 2009-05-07 | 0 | 5.880 | 5.880 | 5.900 | 5.880 | 5.900 | 59,000 | 347,960 | 5.8976 | 2.808 | 2.808 | 2.818 | 2.808 | 2.818 | 123,533 | 2.8167 | -0.34% |
| 2009-05-06 | 0 | 5.900 | 5.810 | 5.900 | 5.830 | 5.900 | 42,000 | 246,100 | 5.8595 | 2.818 | 2.775 | 2.818 | 2.784 | 2.818 | 87,939 | 2.7985 | 1.03% |
| 2009-05-05 | 0 | 5.840 | 5.840 | 5.890 | 5.840 | 5.900 | 101,000 | 591,480 | 5.8562 | 2.789 | 2.789 | 2.813 | 2.789 | 2.818 | 211,472 | 2.7970 | -1.02% |
| 2009-05-04 | 0 | 5.900 | 5.850 | 5.900 | 5.820 | 5.900 | 36,000 | 211,720 | 5.8811 | 2.818 | 2.794 | 2.818 | 2.780 | 2.818 | 75,376 | 2.8088 | 1.37% |
| 2009-04-30 | 0 | 5.820 | 5.800 | 5.820 | 5.800 | 5.820 | 17,000 | 98,700 | 5.8059 | 2.780 | 2.770 | 2.780 | 2.770 | 2.780 | 35,594 | 2.7729 | -0.51% |
| 2009-04-29 | 0 | 5.850 | 5.700 | 5.850 | 5.850 | 5.850 | 1,000 | 5,850 | 5.8500 | 2.794 | 2.722 | 2.794 | 2.794 | 2.794 | 2,094 | 2.7940 | 2.27% |
| 2009-04-28 | 0 | 5.720 | 5.700 | 5.720 | 5.720 | 5.730 | 56,000 | 320,460 | 5.7225 | 2.732 | 2.722 | 2.732 | 2.732 | 2.737 | 117,252 | 2.7331 | -1.04% |
| 2009-04-27 | 0 | 5.780 | 5.780 | 5.790 | 5.780 | 5.830 | 142,000 | 822,560 | 5.7927 | 2.761 | 2.761 | 2.765 | 2.761 | 2.784 | 297,317 | 2.7666 | -0.86% |
| 2009-04-24 | 0 | 5.830 | 5.830 | 5.850 | 5.830 | 5.900 | 199,000 | 1,163,400 | 5.8462 | 2.784 | 2.784 | 2.794 | 2.784 | 2.818 | 416,662 | 2.7922 | -1.35% |
| 2009-04-23 | 0 | 5.910 | 5.850 | 5.930 | 5.850 | 5.940 | 85,000 | 500,030 | 5.8827 | 2.823 | 2.794 | 2.832 | 2.794 | 2.837 | 177,971 | 2.8096 | 1.03% |
| 2009-04-22 | 0 | 5.850 | 5.810 | 5.850 | 5.850 | 5.930 | 45,000 | 263,430 | 5.8540 | 2.794 | 2.775 | 2.794 | 2.794 | 2.832 | 94,220 | 2.7959 | 0.00% |
| 2009-04-21 | 0 | 5.850 | 5.850 | 5.940 | 5.850 | 5.880 | 332,000 | 1,946,400 | 5.8627 | 2.794 | 2.794 | 2.837 | 2.794 | 2.808 | 695,135 | 2.8000 | -1.68% |
| 2009-04-20 | 0 | 5.950 | 5.910 | 5.950 | 5.950 | 5.960 | 50,000 | 297,650 | 5.9530 | 2.842 | 2.823 | 2.842 | 2.842 | 2.847 | 104,689 | 2.8432 | -0.83% |
| 2009-04-17 | 0 | 6.000 | 5.920 | 6.000 | 6.000 | 6.000 | 13,000 | 78,000 | 6.0000 | 2.866 | 2.827 | 2.866 | 2.866 | 2.866 | 27,219 | 2.8656 | 0.00% |
| 2009-04-16 | 0 | 6.000 | 5.950 | 6.000 | 5.860 | 6.000 | 14,000 | 83,300 | 5.9500 | 2.866 | 2.842 | 2.866 | 2.799 | 2.866 | 29,313 | 2.8417 | 0.00% |
| 2009-04-15 | 0 | 6.000 | 5.970 | 6.000 | 6.000 | 6.000 | 25,000 | 150,000 | 6.0000 | 2.866 | 2.851 | 2.866 | 2.866 | 2.866 | 52,345 | 2.8656 | 0.00% |
| 2009-04-14 | 0 | 6.000 | 5.960 | 6.000 | 6.000 | 6.000 | 22,000 | 132,000 | 6.0000 | 2.866 | 2.847 | 2.866 | 2.866 | 2.866 | 46,063 | 2.8656 | 0.84% |
| 2009-04-09 | 0 | 5.950 | 5.950 | 6.150 | - | - | 0 | 0 | - | 2.842 | 2.842 | 2.937 | - | - | 0 | - | 0.00% |
| 2009-04-08 | 0 | 5.950 | 5.950 | 6.150 | - | - | 0 | 0 | - | 2.842 | 2.842 | 2.937 | - | - | 0 | - | 0.00% |
| 2009-04-07 | 0 | 5.950 | 5.950 | 6.200 | 5.950 | 6.000 | 7,000 | 41,900 | 5.9857 | 2.842 | 2.842 | 2.961 | 2.842 | 2.866 | 14,656 | 2.8588 | -0.83% |
| 2009-04-06 | 0 | 6.000 | 6.000 | 6.120 | 6.000 | 6.010 | 630,000 | 3,780,020 | 6.0000 | 2.866 | 2.866 | 2.923 | 2.866 | 2.870 | 1,319,082 | 2.8656 | -0.17% |
| 2009-04-03 | 0 | 6.010 | 6.010 | 6.100 | 5.920 | 6.000 | 207,000 | 1,241,920 | 5.9996 | 2.870 | 2.870 | 2.913 | 2.827 | 2.866 | 433,413 | 2.8654 | 0.17% |
| 2009-04-02 | 0 | 6.000 | 5.980 | 6.000 | 6.000 | 6.000 | 89,000 | 534,000 | 6.0000 | 2.866 | 2.856 | 2.866 | 2.866 | 2.866 | 186,346 | 2.8656 | -1.64% |
| 2009-04-01 | 0 | 6.100 | 6.010 | 6.100 | 5.880 | 6.100 | 44,000 | 260,100 | 5.9114 | 2.913 | 2.870 | 2.913 | 2.808 | 2.913 | 92,126 | 2.8233 | 2.87% |
| 2009-03-31 | 0 | 5.930 | 5.950 | 6.050 | 5.920 | 6.080 | 45,000 | 267,410 | 5.9424 | 2.832 | 2.842 | 2.890 | 2.827 | 2.904 | 94,220 | 2.8381 | -1.98% |
| 2009-03-30 | 0 | 6.050 | 6.050 | 6.130 | 5.970 | 6.150 | 74,500 | 450,170 | 6.0426 | 2.890 | 2.890 | 2.928 | 2.851 | 2.937 | 155,987 | 2.8860 | 0.00% |
| 2009-03-27 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.050 | 863,000 | 5,221,150 | 6.0500 | 2.890 | 2.866 | 2.890 | 2.890 | 2.890 | 1,806,933 | 2.8895 | 0.00% |
| 2009-03-26 | 0 | 6.050 | 6.050 | 6.090 | 6.050 | 6.250 | 2,764,000 | 16,725,690 | 6.0513 | 2.890 | 2.890 | 2.909 | 2.890 | 2.985 | 5,787,210 | 2.8901 | 0.67% |
| 2009-03-25 | 0 | 6.010 | 6.010 | - | 5.980 | 6.010 | 1,710,000 | 10,276,980 | 6.0099 | 2.870 | 2.870 | - | 2.856 | 2.870 | 3,580,365 | 2.8704 | 0.00% |
| 2009-03-24 | 0 | 6.010 | 6.010 | 6.180 | 6.010 | 6.050 | 521,000 | 3,151,270 | 6.0485 | 2.870 | 2.870 | 2.952 | 2.870 | 2.890 | 1,090,860 | 2.8888 | -1.48% |
| 2009-03-23 | 0 | 6.100 | 6.000 | 6.200 | 6.000 | 6.100 | 1,233,000 | 7,419,800 | 6.0177 | 2.913 | 2.866 | 2.961 | 2.866 | 2.913 | 2,581,632 | 2.8741 | 0.00% |
| 2009-03-20 | 0 | 6.100 | 5.960 | 6.100 | 5.950 | 6.100 | 21,000 | 125,100 | 5.9571 | 2.913 | 2.847 | 2.913 | 2.842 | 2.913 | 43,969 | 2.8452 | 0.83% |
| 2009-03-19 | 0 | 6.050 | 5.910 | 6.050 | 5.880 | 6.050 | 8,000 | 47,380 | 5.9225 | 2.890 | 2.823 | 2.890 | 2.808 | 2.890 | 16,750 | 2.8286 | 1.00% |
| 2009-03-18 | 0 | 5.990 | 5.890 | 6.000 | 5.900 | 6.000 | 11,192 | 67,014 | 5.9877 | 2.861 | 2.813 | 2.866 | 2.818 | 2.866 | 23,434 | 2.8597 | -0.17% |
| 2009-03-17 | 0 | 6.000 | 5.920 | 6.000 | 6.000 | 6.000 | 14,000 | 84,000 | 6.0000 | 2.866 | 2.827 | 2.866 | 2.866 | 2.866 | 29,313 | 2.8656 | 0.00% |
| 2009-03-16 | 0 | 6.000 | 6.000 | 6.080 | 5.950 | 6.000 | 20,666 | 123,279 | 5.9653 | 2.866 | 2.866 | 2.904 | 2.842 | 2.866 | 43,270 | 2.8491 | 0.84% |
| 2009-03-13 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 5.950 | 61,000 | 362,950 | 5.9500 | 2.842 | 2.842 | 2.890 | 2.842 | 2.842 | 127,721 | 2.8417 | -0.83% |
| 2009-03-12 | 0 | 6.000 | 5.960 | 6.050 | 6.000 | 6.050 | 27,000 | 162,050 | 6.0019 | 2.866 | 2.847 | 2.890 | 2.866 | 2.890 | 56,532 | 2.8665 | 0.00% |
| 2009-03-11 | 0 | 6.000 | 5.960 | 6.000 | 6.000 | 6.000 | 16,000 | 96,000 | 6.0000 | 2.866 | 2.847 | 2.866 | 2.866 | 2.866 | 33,500 | 2.8656 | -0.83% |
| 2009-03-10 | 0 | 6.050 | 5.980 | 6.050 | 5.970 | 6.050 | 8,000 | 47,840 | 5.9800 | 2.890 | 2.856 | 2.890 | 2.851 | 2.890 | 16,750 | 2.8561 | 0.83% |
| 2009-03-09 | 0 | 6.000 | 5.920 | 6.020 | 5.910 | 6.000 | 13,000 | 77,020 | 5.9246 | 2.866 | 2.827 | 2.875 | 2.823 | 2.866 | 27,219 | 2.8296 | -0.50% |
| 2009-03-06 | 0 | 6.030 | 5.970 | 6.050 | 5.960 | 6.030 | 16,000 | 95,780 | 5.9863 | 2.880 | 2.851 | 2.890 | 2.847 | 2.880 | 33,500 | 2.8591 | -0.50% |
| 2009-03-05 | 0 | 6.060 | 5.900 | 6.110 | - | - | 0 | 0 | - | 2.894 | 2.818 | 2.918 | - | - | 0 | - | 0.00% |
| 2009-03-04 | 0 | 6.060 | 5.940 | 6.060 | 6.050 | 6.060 | 46,000 | 278,450 | 6.0533 | 2.894 | 2.837 | 2.894 | 2.890 | 2.894 | 96,314 | 2.8911 | 0.17% |
| 2009-03-03 | 0 | 6.050 | 6.050 | 6.070 | 6.040 | 6.050 | 35,479 | 213,172 | 6.0084 | 2.890 | 2.890 | 2.899 | 2.885 | 2.890 | 74,285 | 2.8696 | 3.42% |
| 2009-03-02 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 157,000 | 919,150 | 5.8545 | 2.794 | 2.794 | 2.866 | 2.794 | 2.866 | 328,724 | 2.7961 | -1.68% |
| 2009-02-27 | 0 | 5.950 | 5.900 | 5.960 | 5.950 | 5.950 | 20,000 | 119,000 | 5.9500 | 2.842 | 2.818 | 2.847 | 2.842 | 2.842 | 41,876 | 2.8417 | -0.83% |
| 2009-02-26 | 0 | 6.000 | 5.840 | 6.060 | - | - | 0 | 0 | - | 2.866 | 2.789 | 2.894 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 6.000 | 5.950 | 6.000 | 5.980 | 6.000 | 9,000 | 53,840 | 5.9822 | 2.866 | 2.842 | 2.866 | 2.856 | 2.866 | 18,844 | 2.8571 | -0.17% |
| 2009-02-24 | 0 | 6.010 | 5.950 | 6.010 | 5.950 | 6.010 | 23,500 | 140,825 | 5.9926 | 2.870 | 2.842 | 2.870 | 2.842 | 2.870 | 49,204 | 2.8621 | -0.99% |
| 2009-02-23 | 0 | 6.070 | 5.980 | 6.070 | 6.070 | 7.500 | 22,000 | 141,070 | 6.4123 | 2.899 | 2.856 | 2.899 | 2.899 | 3.582 | 46,063 | 3.0625 | 1.17% |
| 2009-02-20 | 0 | 6.000 | 5.910 | 6.010 | 6.000 | 6.010 | 17,000 | 102,050 | 6.0029 | 2.866 | 2.823 | 2.870 | 2.866 | 2.870 | 35,594 | 2.8670 | -0.66% |
| 2009-02-19 | 0 | 6.040 | 5.910 | 6.040 | 6.040 | 6.040 | 1,050 | 6,335 | 6.0333 | 2.885 | 2.823 | 2.885 | 2.885 | 2.885 | 2,198 | 2.8815 | 2.37% |
| 2009-02-18 | 0 | 5.900 | 5.910 | 6.040 | 5.810 | 6.050 | 15,000 | 88,760 | 5.9173 | 2.818 | 2.823 | 2.885 | 2.775 | 2.890 | 31,407 | 2.8261 | -1.67% |
| 2009-02-17 | 0 | 6.000 | 5.950 | 6.040 | 5.900 | 6.000 | 6,700 | 39,831 | 5.9449 | 2.866 | 2.842 | 2.885 | 2.818 | 2.866 | 14,028 | 2.8393 | 0.00% |
| 2009-02-16 | 0 | 6.000 | 6.000 | 6.090 | 6.000 | 6.060 | 21,000 | 126,840 | 6.0400 | 2.866 | 2.866 | 2.909 | 2.866 | 2.894 | 43,969 | 2.8847 | -1.15% |
| 2009-02-13 | 0 | 6.070 | 6.000 | 6.080 | - | - | 0 | 0 | - | 2.899 | 2.866 | 2.904 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 6.070 | 6.000 | 6.080 | 6.070 | 6.070 | 10,000 | 60,700 | 6.0700 | 2.899 | 2.866 | 2.904 | 2.899 | 2.899 | 20,938 | 2.8991 | 0.00% |
| 2009-02-11 | 0 | 6.070 | 6.050 | 6.070 | 6.050 | 6.070 | 10,000 | 60,520 | 6.0520 | 2.899 | 2.890 | 2.899 | 2.890 | 2.899 | 20,938 | 2.8905 | 0.33% |
| 2009-02-10 | 0 | 6.050 | 6.040 | 6.050 | 6.000 | 6.080 | 90,000 | 544,850 | 6.0539 | 2.890 | 2.885 | 2.890 | 2.866 | 2.904 | 188,440 | 2.8914 | 0.00% |
| 2009-02-09 | 0 | 6.050 | 6.040 | 6.050 | 6.050 | 6.050 | 24,000 | 145,200 | 6.0500 | 2.890 | 2.885 | 2.890 | 2.890 | 2.890 | 50,251 | 2.8895 | 0.00% |
| 2009-02-06 | 0 | 6.050 | 6.010 | 6.050 | 6.050 | 6.190 | 32,300 | 197,160 | 6.1040 | 2.890 | 2.870 | 2.890 | 2.890 | 2.956 | 67,629 | 2.9153 | -2.42% |
| 2009-02-05 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.210 | 10,000 | 62,040 | 6.2040 | 2.961 | 2.961 | 3.009 | 2.961 | 2.966 | 20,938 | 2.9631 | 0.16% |
| 2009-02-04 | 0 | 6.190 | 6.190 | 6.300 | 6.160 | 6.160 | 5,000 | 30,800 | 6.1600 | 2.956 | 2.956 | 3.009 | 2.942 | 2.942 | 10,469 | 2.9420 | -0.16% |
| 2009-02-03 | 0 | 6.200 | 6.120 | 6.200 | - | - | 0 | 0 | - | 2.961 | 2.923 | 2.961 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 6.200 | 6.150 | 6.250 | 6.200 | 6.200 | 8,000 | 49,600 | 6.2000 | 2.961 | 2.937 | 2.985 | 2.961 | 2.961 | 16,750 | 2.9612 | -1.59% |
| 2009-01-30 | 0 | 6.300 | 6.270 | 6.500 | 6.090 | 6.500 | 82,000 | 529,970 | 6.4630 | 3.009 | 2.995 | 3.104 | 2.909 | 3.104 | 171,690 | 3.0868 | 0.80% |
| 2009-01-29 | 0 | 6.250 | 6.250 | 6.500 | 6.100 | 6.250 | 11,000 | 68,600 | 6.2364 | 2.985 | 2.985 | 3.104 | 2.913 | 2.985 | 23,032 | 2.9785 | 2.97% |
| 2009-01-23 | 0 | 6.070 | 6.060 | 6.140 | 6.070 | 6.200 | 7,000 | 42,880 | 6.1257 | 2.899 | 2.894 | 2.932 | 2.899 | 2.961 | 14,656 | 2.9257 | -2.10% |
| 2009-01-22 | 0 | 6.200 | 6.080 | 6.200 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 2.961 | 2.904 | 2.961 | 2.961 | 2.961 | 12,563 | 2.9612 | -1.90% |
| 2009-01-21 | 0 | 6.320 | 6.020 | 6.350 | - | - | 0 | 0 | - | 3.018 | 2.875 | 3.033 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 6.320 | 6.080 | - | 6.100 | 6.320 | 33,000 | 204,710 | 6.2033 | 3.018 | 2.904 | - | 2.913 | 3.018 | 69,095 | 2.9627 | 1.94% |
| 2009-01-19 | 0 | 6.200 | 6.000 | 6.320 | 6.000 | 6.200 | 33,444 | 202,533 | 6.0559 | 2.961 | 2.866 | 3.018 | 2.866 | 2.961 | 70,024 | 2.8923 | 0.00% |
| 2009-01-16 | 0 | 6.200 | 6.050 | 6.200 | 6.040 | 6.200 | 14,000 | 85,170 | 6.0836 | 2.961 | 2.890 | 2.961 | 2.885 | 2.961 | 29,313 | 2.9055 | 0.81% |
| 2009-01-15 | 0 | 6.150 | 6.030 | 6.150 | - | - | 0 | 0 | - | 2.937 | 2.880 | 2.937 | - | - | 0 | - | -2.23% |
| 2009-01-14 | 0 | 6.290 | 6.070 | 6.290 | 6.050 | 6.300 | 23,000 | 141,560 | 6.1548 | 3.004 | 2.899 | 3.004 | 2.890 | 3.009 | 48,157 | 2.9396 | 1.45% |
| 2009-01-13 | 0 | 6.200 | 6.010 | 6.200 | 6.030 | 6.200 | 12,000 | 72,700 | 6.0583 | 2.961 | 2.870 | 2.961 | 2.880 | 2.961 | 25,125 | 2.8935 | 0.98% |
| 2009-01-12 | 0 | 6.140 | 6.030 | 6.230 | - | - | 0 | 0 | - | 2.932 | 2.880 | 2.975 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 6.140 | 6.030 | 6.290 | 6.030 | 6.140 | 7,000 | 42,760 | 6.1086 | 2.932 | 2.880 | 3.004 | 2.880 | 2.932 | 14,656 | 2.9175 | 1.82% |
| 2009-01-08 | 0 | 6.030 | 6.030 | 6.170 | 6.020 | 6.030 | 16,000 | 96,430 | 6.0269 | 2.880 | 2.880 | 2.947 | 2.875 | 2.880 | 33,500 | 2.8785 | -0.17% |
| 2009-01-07 | 0 | 6.040 | 6.040 | 6.100 | 6.000 | 6.020 | 105,000 | 652,800 | 6.2171 | 2.885 | 2.885 | 2.913 | 2.866 | 2.875 | 219,847 | 2.9693 | -2.27% |
| 2009-01-06 | 0 | 6.180 | 6.060 | 6.180 | 6.060 | 6.200 | 76,000 | 465,360 | 6.1232 | 2.952 | 2.894 | 2.952 | 2.894 | 2.961 | 159,127 | 2.9245 | -0.32% |
| 2009-01-05 | 0 | 6.200 | 6.020 | 6.200 | 6.100 | 6.410 | 57,000 | 349,940 | 6.1393 | 2.961 | 2.875 | 2.961 | 2.913 | 3.061 | 119,346 | 2.9322 | -2.97% |
| 2009-01-02 | 0 | 6.390 | 6.150 | 6.160 | 6.250 | 6.390 | 20,000 | 125,440 | 6.2720 | 3.052 | 2.937 | 2.942 | 2.985 | 3.052 | 41,876 | 2.9955 | -0.16% |
| 2008-12-31 | 0 | 6.400 | 6.250 | 6.400 | 6.250 | 6.400 | 10,000 | 63,250 | 6.3250 | 3.057 | 2.985 | 3.057 | 2.985 | 3.057 | 20,938 | 3.0209 | 1.59% |
| 2008-12-30 | 0 | 6.300 | 6.240 | 6.440 | 6.300 | 6.450 | 6,012,000 | 36,077,100 | 6.0008 | 3.009 | 2.980 | 3.076 | 3.009 | 3.081 | 12,587,810 | 2.8660 | 0.96% |
| 2008-12-29 | 0 | 6.240 | 6.180 | 6.240 | 6.100 | 6.250 | 7,050,000 | 42,306,060 | 6.0009 | 2.980 | 2.952 | 2.980 | 2.913 | 2.985 | 14,761,154 | 2.8660 | 2.30% |
| 2008-12-24 | 0 | 6.100 | 5.820 | 6.200 | - | - | 0 | 0 | - | 2.913 | 2.780 | 2.961 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 6.100 | 6.100 | 6.200 | - | - | 889 | 4,890 | 5.5006 | 2.913 | 2.913 | 2.961 | - | - | 1,861 | 2.6271 | 0.99% |
| 2008-12-22 | 0 | 6.100 | 6.150 | 6.200 | 6.100 | 6.250 | 32,000 | 197,850 | 6.1828 | 2.885 | 2.908 | 2.932 | 2.885 | 2.956 | 67,667 | 2.9239 | -3.17% |
| 2008-12-19 | 0 | 6.300 | 6.220 | 6.300 | - | - | 0 | 0 | - | 2.979 | 2.941 | 2.979 | - | - | 0 | - | -1.25% |
| 2008-12-18 | 0 | 6.380 | 6.380 | 6.400 | 6.380 | 6.400 | 23,884 | 152,617 | 6.3899 | 3.017 | 3.017 | 3.027 | 3.017 | 3.027 | 50,505 | 3.0218 | -0.62% |
| 2008-12-17 | 0 | 6.420 | 6.250 | 6.420 | - | - | 0 | 0 | - | 3.036 | 2.956 | 3.036 | - | - | 0 | - | 0.00% |
| 2008-12-16 | 0 | 6.420 | 6.420 | 6.500 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.036 | 3.036 | 3.074 | 3.027 | 3.027 | 21,146 | 3.0266 | 0.31% |
| 2008-12-15 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 3.027 | 2.979 | 3.074 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 6.400 | 6.200 | 6.400 | - | - | 1,000 | 6,400 | 6.4000 | 3.027 | 2.932 | 3.027 | - | - | 2,115 | 3.0266 | 0.00% |
| 2008-12-11 | 0 | 6.400 | 6.220 | 6.400 | - | - | 0 | 0 | - | 3.027 | 2.941 | 3.027 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 6.400 | 6.210 | 6.500 | 6.200 | 6.400 | 15,000 | 94,400 | 6.2933 | 3.027 | 2.937 | 3.074 | 2.932 | 3.027 | 31,719 | 2.9762 | -1.54% |
| 2008-12-09 | 0 | 6.500 | 6.100 | 6.750 | 6.100 | 6.700 | 36,000 | 225,300 | 6.2583 | 3.074 | 2.885 | 3.192 | 2.885 | 3.168 | 76,125 | 2.9596 | -2.99% |
| 2008-12-08 | 0 | 6.700 | 6.500 | 6.700 | 6.600 | 6.700 | 14,000 | 92,800 | 6.6286 | 3.168 | 3.074 | 3.168 | 3.121 | 3.168 | 29,604 | 3.1347 | 3.08% |
| 2008-12-05 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.500 | 1,000 | 6,500 | 6.5000 | 3.074 | 3.027 | 3.074 | 3.074 | 3.074 | 2,115 | 3.0739 | 0.00% |
| 2008-12-04 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.520 | 5,000 | 32,520 | 6.5040 | 3.074 | 3.050 | 3.098 | 3.074 | 3.083 | 10,573 | 3.0758 | -0.31% |
| 2008-12-03 | 0 | 6.520 | 6.520 | 6.550 | 6.460 | 6.480 | 5,000 | 32,380 | 6.4760 | 3.083 | 3.083 | 3.098 | 3.055 | 3.064 | 10,573 | 3.0625 | -0.46% |
| 2008-12-02 | 0 | 6.550 | 6.400 | 6.550 | 6.550 | 6.550 | 20,000 | 131,000 | 6.5500 | 3.098 | 3.027 | 3.098 | 3.098 | 3.098 | 42,292 | 3.0975 | -0.15% |
| 2008-12-01 | 0 | 6.560 | 6.460 | 6.560 | 6.560 | 6.580 | 14,000 | 91,920 | 6.5657 | 3.102 | 3.055 | 3.102 | 3.102 | 3.112 | 29,604 | 3.1050 | 0.15% |
| 2008-11-28 | 0 | 6.550 | 6.000 | 6.600 | 6.300 | 6.550 | 50,000 | 322,300 | 6.4460 | 3.098 | 2.837 | 3.121 | 2.979 | 3.098 | 105,729 | 3.0484 | 0.00% |
| 2008-11-27 | 0 | 6.550 | 6.350 | 6.600 | 6.550 | 6.550 | 10,000 | 65,500 | 6.5500 | 3.098 | 3.003 | 3.121 | 3.098 | 3.098 | 21,146 | 3.0975 | 0.00% |
| 2008-11-26 | 0 | 6.550 | 6.400 | 6.550 | 6.400 | 6.550 | 19,000 | 123,850 | 6.5184 | 3.098 | 3.027 | 3.098 | 3.027 | 3.098 | 40,177 | 3.0826 | 2.34% |
| 2008-11-25 | 0 | 6.400 | 6.400 | 6.600 | 6.380 | 6.400 | 22,000 | 140,440 | 6.3836 | 3.027 | 3.027 | 3.121 | 3.017 | 3.027 | 46,521 | 3.0189 | 0.47% |
| 2008-11-24 | 0 | 6.370 | 6.370 | 6.600 | 6.300 | 6.300 | 5,000 | 31,500 | 6.3000 | 3.012 | 3.012 | 3.121 | 2.979 | 2.979 | 10,573 | 2.9793 | 0.00% |
| 2008-11-21 | 0 | 6.370 | 6.370 | 6.380 | 6.370 | 6.370 | 35,000 | 222,950 | 6.3700 | 3.012 | 3.012 | 3.017 | 3.012 | 3.012 | 74,010 | 3.0124 | -0.31% |
| 2008-11-20 | 0 | 6.390 | 6.300 | 6.390 | 5.800 | 6.390 | 54,542 | 332,248 | 6.0916 | 3.022 | 2.979 | 3.022 | 2.743 | 3.022 | 115,333 | 2.8808 | 3.90% |
| 2008-11-19 | 0 | 6.150 | 6.150 | 6.250 | 6.050 | 6.150 | 36,000 | 219,550 | 6.0986 | 2.908 | 2.908 | 2.956 | 2.861 | 2.908 | 76,125 | 2.8841 | 1.65% |
| 2008-11-18 | 0 | 6.050 | 6.050 | 6.100 | 5.900 | 6.100 | 105,642 | 637,846 | 6.0378 | 2.861 | 2.861 | 2.885 | 2.790 | 2.885 | 223,388 | 2.8553 | 0.00% |
| 2008-11-17 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.050 | 27,000 | 163,050 | 6.0389 | 2.861 | 2.861 | 2.885 | 2.837 | 2.861 | 57,094 | 2.8558 | 0.83% |
| 2008-11-14 | 0 | 6.000 | 6.000 | 6.100 | 5.850 | 6.000 | 202,000 | 1,192,100 | 5.9015 | 2.837 | 2.837 | 2.885 | 2.767 | 2.837 | 427,145 | 2.7909 | 1.69% |
| 2008-11-13 | 0 | 5.900 | 5.900 | - | 5.800 | 5.900 | 128,000 | 753,200 | 5.8844 | 2.790 | 2.790 | - | 2.743 | 2.790 | 270,666 | 2.7828 | 0.85% |
| 2008-11-12 | 0 | 5.850 | 5.700 | 5.850 | - | - | 0 | 0 | - | 2.767 | 2.696 | 2.767 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 5.850 | 5.730 | 5.850 | 5.800 | 5.850 | 44,000 | 256,900 | 5.8386 | 2.767 | 2.710 | 2.767 | 2.743 | 2.767 | 93,042 | 2.7611 | 0.00% |
| 2008-11-10 | 0 | 5.850 | 5.750 | 5.850 | 5.800 | 5.850 | 92,000 | 536,900 | 5.8359 | 2.767 | 2.719 | 2.767 | 2.743 | 2.767 | 194,541 | 2.7598 | 0.86% |
| 2008-11-07 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 2.743 | 2.733 | 2.743 | 2.743 | 2.743 | 8,458 | 2.7429 | 0.00% |
| 2008-11-06 | 0 | 5.800 | 5.800 | 5.840 | 5.770 | 5.800 | 93,000 | 538,230 | 5.7874 | 2.743 | 2.743 | 2.762 | 2.729 | 2.743 | 196,656 | 2.7369 | 0.52% |
| 2008-11-05 | 0 | 5.770 | - | 5.830 | 5.770 | 5.840 | 112,000 | 653,540 | 5.8352 | 2.729 | - | 2.757 | 2.729 | 2.762 | 236,833 | 2.7595 | -0.86% |
| 2008-11-04 | 0 | 5.820 | 5.800 | 5.830 | 5.800 | 5.850 | 76,000 | 442,410 | 5.8212 | 2.752 | 2.743 | 2.757 | 2.743 | 2.767 | 160,708 | 2.7529 | -0.51% |
| 2008-11-03 | 0 | 5.850 | 5.800 | 5.850 | 5.810 | 5.850 | 72,000 | 420,990 | 5.8471 | 2.767 | 2.743 | 2.767 | 2.748 | 2.767 | 152,250 | 2.7651 | 0.34% |
| 2008-10-31 | 0 | 5.830 | 5.800 | 5.830 | 5.800 | 5.830 | 103,000 | 600,010 | 5.8253 | 2.757 | 2.743 | 2.757 | 2.743 | 2.757 | 217,802 | 2.7548 | -0.34% |
| 2008-10-30 | 0 | 5.850 | 5.830 | 5.890 | 5.650 | 5.940 | 124,000 | 721,560 | 5.8190 | 2.767 | 2.757 | 2.785 | 2.672 | 2.809 | 262,208 | 2.7519 | 0.34% |
| 2008-10-29 | 0 | 5.830 | - | 5.830 | 5.760 | 5.950 | 176,000 | 1,030,530 | 5.8553 | 2.757 | - | 2.757 | 2.724 | 2.814 | 372,166 | 2.7690 | -0.34% |
| 2008-10-28 | 0 | 5.850 | 5.740 | 5.850 | 5.740 | 5.850 | 103,000 | 593,720 | 5.7643 | 2.767 | 2.714 | 2.767 | 2.714 | 2.767 | 217,802 | 2.7260 | 0.86% |
| 2008-10-27 | 0 | 5.800 | - | 5.800 | 5.700 | 6.000 | 89,053 | 514,182 | 5.7739 | 2.743 | - | 2.743 | 2.696 | 2.837 | 188,310 | 2.7305 | -3.33% |
| 2008-10-24 | 0 | 6.000 | 5.800 | 6.000 | 5.820 | 6.000 | 28,000 | 166,820 | 5.9579 | 2.837 | 2.743 | 2.837 | 2.752 | 2.837 | 59,208 | 2.8175 | 0.00% |
| 2008-10-23 | 0 | 6.000 | 6.000 | 6.090 | 6.000 | 6.000 | 14,000 | 84,000 | 6.0000 | 2.837 | 2.837 | 2.880 | 2.837 | 2.837 | 29,604 | 2.8374 | 0.00% |
| 2008-10-22 | 0 | 6.000 | 5.860 | 6.120 | 6.000 | 6.100 | 71,000 | 428,240 | 6.0315 | 2.837 | 2.771 | 2.894 | 2.837 | 2.885 | 150,135 | 2.8524 | -1.64% |
| 2008-10-21 | 0 | 6.100 | 5.850 | 6.100 | 6.100 | 6.130 | 40,000 | 244,600 | 6.1150 | 2.885 | 2.767 | 2.885 | 2.885 | 2.899 | 84,583 | 2.8918 | -0.49% |
| 2008-10-20 | 0 | 6.130 | 5.900 | 6.150 | 6.000 | 6.150 | 61,000 | 374,150 | 6.1336 | 2.899 | 2.790 | 2.908 | 2.837 | 2.908 | 128,989 | 2.9006 | -0.33% |
| 2008-10-17 | 0 | 6.150 | 5.900 | 6.180 | 5.890 | 6.150 | 60,965 | 372,653 | 6.1126 | 2.908 | 2.790 | 2.923 | 2.785 | 2.908 | 128,915 | 2.8907 | 0.00% |
| 2008-10-16 | 0 | 6.150 | 6.130 | 6.170 | 6.100 | 6.200 | 86,000 | 529,120 | 6.1526 | 2.908 | 2.899 | 2.918 | 2.885 | 2.932 | 181,854 | 2.9096 | -0.49% |
| 2008-10-15 | 0 | 6.180 | 6.010 | 6.200 | 6.100 | 6.200 | 172,000 | 1,057,550 | 6.1485 | 2.923 | 2.842 | 2.932 | 2.885 | 2.932 | 363,708 | 2.9077 | -0.32% |
| 2008-10-14 | 0 | 6.200 | 6.200 | 6.250 | 6.090 | 6.200 | 82,000 | 505,200 | 6.1610 | 2.932 | 2.932 | 2.956 | 2.880 | 2.932 | 173,396 | 2.9136 | 0.00% |
| 2008-10-13 | 0 | 6.200 | 4.050 | 6.200 | 6.200 | 6.200 | 87,500 | 542,470 | 6.1997 | 2.932 | 1.915 | 2.932 | 2.932 | 2.932 | 185,026 | 2.9319 | 0.00% |
| 2008-10-10 | 0 | 6.200 | - | 6.200 | 6.200 | 6.200 | 122,000 | 761,850 | 6.2447 | 2.932 | - | 2.932 | 2.932 | 2.932 | 257,979 | 2.9532 | -0.80% |
| 2008-10-09 | 0 | 6.250 | 6.230 | 6.250 | 6.250 | 6.250 | 130,000 | 812,500 | 6.2500 | 2.956 | 2.946 | 2.956 | 2.956 | 2.956 | 274,895 | 2.9557 | 0.00% |
| 2008-10-08 | 0 | 6.250 | 6.250 | 6.260 | 6.000 | 6.260 | 257,289 | 1,607,344 | 6.2472 | 2.956 | 2.956 | 2.960 | 2.837 | 2.960 | 544,058 | 2.9544 | -0.48% |
| 2008-10-06 | 0 | 6.280 | - | 6.280 | - | - | 0 | 0 | - | 2.970 | - | 2.970 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 6.280 | 6.280 | 6.500 | 6.280 | 6.290 | 43,000 | 270,140 | 6.2823 | 2.970 | 2.970 | 3.074 | 2.970 | 2.975 | 90,927 | 2.9710 | -0.32% |
| 2008-10-02 | 0 | 6.300 | 6.300 | 6.420 | 6.290 | 6.300 | 35,000 | 219,990 | 6.2854 | 2.979 | 2.979 | 3.036 | 2.975 | 2.979 | 74,010 | 2.9724 | 0.32% |
| 2008-09-30 | 0 | 6.280 | 6.270 | 6.490 | 6.270 | 6.290 | 19,000 | 119,200 | 6.2737 | 2.970 | 2.965 | 3.069 | 2.965 | 2.975 | 40,177 | 2.9669 | -0.16% |
| 2008-09-29 | 0 | 6.290 | 6.290 | 6.490 | - | - | 0 | 0 | - | 2.975 | 2.975 | 3.069 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 6.290 | 6.290 | 6.490 | 6.270 | 6.290 | 38,000 | 238,940 | 6.2879 | 2.975 | 2.975 | 3.069 | 2.965 | 2.975 | 80,354 | 2.9736 | 0.00% |
| 2008-09-25 | 0 | 6.290 | 6.210 | 6.290 | 6.200 | 6.290 | 77,000 | 477,830 | 6.2056 | 2.975 | 2.937 | 2.975 | 2.932 | 2.975 | 162,823 | 2.9347 | 1.62% |
| 2008-09-24 | 0 | 6.250 | 6.250 | 6.300 | 5.980 | 6.260 | 40,000 | 245,540 | 6.1385 | 2.927 | 2.927 | 2.951 | 2.801 | 2.932 | 85,403 | 2.8751 | 0.81% |
| 2008-09-23 | 0 | 6.200 | 6.020 | 6.200 | 6.200 | 6.300 | 46,000 | 287,840 | 6.2574 | 2.904 | 2.820 | 2.904 | 2.904 | 2.951 | 98,214 | 2.9308 | -1.59% |
| 2008-09-22 | 0 | 6.300 | 6.260 | 6.300 | 6.300 | 6.350 | 4,000 | 25,300 | 6.3250 | 2.951 | 2.932 | 2.951 | 2.951 | 2.974 | 8,540 | 2.9624 | 0.00% |
| 2008-09-19 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 2.951 | 2.951 | 2.998 | 2.951 | 2.951 | 12,810 | 2.9507 | 0.00% |
| 2008-09-18 | 0 | 6.300 | 6.200 | 6.400 | 6.300 | 6.300 | 12,000 | 75,600 | 6.3000 | 2.951 | 2.904 | 2.998 | 2.951 | 2.951 | 25,621 | 2.9507 | -0.47% |
| 2008-09-17 | 0 | 6.330 | 6.320 | 6.330 | 6.320 | 6.360 | 29,627 | 187,516 | 6.3292 | 2.965 | 2.960 | 2.965 | 2.960 | 2.979 | 63,256 | 2.9644 | -0.47% |
| 2008-09-16 | 0 | 6.360 | 6.180 | - | - | - | 0 | 0 | - | 2.979 | 2.895 | - | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 6.360 | 6.180 | 6.540 | 6.360 | 6.360 | 15,000 | 95,400 | 6.3600 | 2.979 | 2.895 | 3.063 | 2.979 | 2.979 | 32,026 | 2.9788 | 0.00% |
| 2008-09-11 | 0 | 6.360 | 6.350 | 6.750 | 6.360 | 6.360 | 13,000 | 82,680 | 6.3600 | 2.979 | 2.974 | 3.161 | 2.979 | 2.979 | 27,756 | 2.9788 | -2.15% |
| 2008-09-10 | 0 | 6.500 | 6.350 | - | - | - | 0 | 0 | - | 3.044 | 2.974 | - | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 6.500 | 6.480 | 6.550 | 6.480 | 6.500 | 18,000 | 116,790 | 6.4883 | 3.044 | 3.035 | 3.068 | 3.035 | 3.044 | 38,431 | 3.0389 | 1.40% |
| 2008-09-08 | 0 | 6.410 | 6.560 | 6.700 | 6.410 | 6.420 | 6,300 | 40,389 | 6.4110 | 3.002 | 3.072 | 3.138 | 3.002 | 3.007 | 13,451 | 3.0027 | -2.14% |
| 2008-09-05 | 0 | 6.550 | 6.450 | 6.850 | 6.550 | 6.550 | 5,000 | 32,750 | 6.5500 | 3.068 | 3.021 | 3.208 | 3.068 | 3.068 | 10,675 | 3.0678 | -1.95% |
| 2008-09-04 | 0 | 6.680 | 6.650 | 6.850 | 6.680 | 6.680 | 9,000 | 60,120 | 6.6800 | 3.129 | 3.115 | 3.208 | 3.129 | 3.129 | 19,216 | 3.1287 | -3.05% |
| 2008-09-03 | 0 | 6.890 | 6.600 | 6.890 | 6.800 | 6.900 | 485,205 | 3,340,112 | 6.8839 | 3.227 | 3.091 | 3.227 | 3.185 | 3.232 | 1,035,950 | 3.2242 | 4.39% |
| 2008-09-02 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 18,000 | 118,300 | 6.5722 | 3.091 | 3.044 | 3.091 | 3.044 | 3.091 | 38,431 | 3.0782 | 2.33% |
| 2008-09-01 | 0 | 6.450 | 6.420 | 6.650 | 6.450 | 6.450 | 2,000 | 12,900 | 6.4500 | 3.021 | 3.007 | 3.115 | 3.021 | 3.021 | 4,270 | 3.0210 | -3.59% |
| 2008-08-29 | 0 | 6.690 | 6.610 | 6.690 | - | - | 0 | 0 | - | 3.133 | 3.096 | 3.133 | - | - | 0 | - | -0.15% |
| 2008-08-28 | 0 | 6.700 | 6.500 | 6.800 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 3.138 | 3.044 | 3.185 | 3.138 | 3.138 | 12,810 | 3.1381 | 0.15% |
| 2008-08-27 | 0 | 6.690 | 6.630 | 6.690 | - | - | 0 | 0 | - | 3.133 | 3.105 | 3.133 | - | - | 0 | - | -0.45% |
| 2008-08-26 | 0 | 6.720 | 6.500 | 6.720 | 6.720 | 6.720 | 5,000 | 33,600 | 6.7200 | 3.147 | 3.044 | 3.147 | 3.147 | 3.147 | 10,675 | 3.1474 | 0.30% |
| 2008-08-25 | 0 | 6.700 | 6.600 | 6.710 | - | - | 0 | 0 | - | 3.138 | 3.091 | 3.143 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 6.700 | 6.510 | 6.700 | - | - | 0 | 0 | - | 3.138 | 3.049 | 3.138 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 6.700 | 6.600 | 6.730 | 6.700 | 6.700 | 3,000 | 20,100 | 6.7000 | 3.138 | 3.091 | 3.152 | 3.138 | 3.138 | 6,405 | 3.1381 | 1.52% |
| 2008-08-19 | 0 | 6.600 | 6.600 | 6.850 | 6.600 | 6.600 | 10,000 | 66,000 | 6.6000 | 3.091 | 3.091 | 3.208 | 3.091 | 3.091 | 21,351 | 3.0912 | 0.00% |
| 2008-08-18 | 0 | 6.600 | 6.600 | 6.740 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.091 | 3.091 | 3.157 | 3.091 | 3.091 | 4,270 | 3.0912 | -1.49% |
| 2008-08-15 | 0 | 6.700 | 6.510 | 6.700 | - | - | 0 | 0 | - | 3.138 | 3.049 | 3.138 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 6.700 | 6.680 | 6.720 | - | - | 0 | 0 | - | 3.138 | 3.129 | 3.147 | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 6.700 | 6.680 | 6.730 | 6.700 | 6.710 | 15,000 | 100,560 | 6.7040 | 3.138 | 3.129 | 3.152 | 3.138 | 3.143 | 32,026 | 3.1399 | 0.00% |
| 2008-08-12 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 56,000 | 376,150 | 6.7170 | 3.138 | 3.138 | 3.161 | 3.138 | 3.161 | 119,564 | 3.1460 | -0.15% |
| 2008-08-11 | 0 | 6.710 | 6.700 | 6.800 | 6.700 | 6.750 | 82,000 | 550,930 | 6.7187 | 3.143 | 3.138 | 3.185 | 3.138 | 3.161 | 175,076 | 3.1468 | 0.00% |
| 2008-08-08 | 0 | 6.710 | 6.710 | 6.890 | 6.710 | 6.710 | 1,000 | 6,710 | 6.7100 | 3.143 | 3.143 | 3.227 | 3.143 | 3.143 | 2,135 | 3.1427 | -2.19% |
| 2008-08-07 | 0 | 6.860 | 6.710 | 6.870 | - | - | 0 | 0 | - | 3.213 | 3.143 | 3.218 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 6.860 | 6.710 | 6.880 | 6.860 | 6.880 | 6,000 | 41,240 | 6.8733 | 3.213 | 3.143 | 3.222 | 3.213 | 3.222 | 12,810 | 3.2192 | -0.29% |
| 2008-08-04 | 0 | 6.880 | 6.700 | 6.880 | 6.880 | 6.880 | 80,000 | 550,400 | 6.8800 | 3.222 | 3.138 | 3.222 | 3.222 | 3.222 | 170,806 | 3.2224 | 2.69% |
| 2008-08-01 | 0 | 6.700 | 6.700 | 6.790 | 6.700 | 6.700 | 11,000 | 73,700 | 6.7000 | 3.138 | 3.138 | 3.180 | 3.138 | 3.138 | 23,486 | 3.1381 | -1.33% |
| 2008-07-31 | 0 | 6.790 | 6.700 | 6.790 | - | - | 0 | 0 | - | 3.180 | 3.138 | 3.180 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 6.790 | 6.680 | 6.790 | 6.790 | 6.820 | 7,000 | 47,680 | 6.8114 | 3.180 | 3.129 | 3.180 | 3.180 | 3.194 | 14,946 | 3.1903 | 2.41% |
| 2008-07-29 | 0 | 6.630 | 6.630 | 6.740 | 6.600 | 6.600 | 7,821 | 51,569 | 6.5937 | 3.105 | 3.105 | 3.157 | 3.091 | 3.091 | 16,698 | 3.0883 | -1.34% |
| 2008-07-28 | 0 | 6.720 | 6.700 | 6.740 | - | - | 0 | 0 | - | 3.147 | 3.138 | 3.157 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 6.720 | 6.710 | 6.780 | - | - | 0 | 0 | - | 3.147 | 3.143 | 3.176 | - | - | 0 | - | 0.15% |
| 2008-07-24 | 0 | 6.710 | 6.710 | 6.830 | 6.710 | 6.710 | 6,000 | 40,260 | 6.7100 | 3.143 | 3.143 | 3.199 | 3.143 | 3.143 | 12,810 | 3.1427 | 0.15% |
| 2008-07-23 | 0 | 6.700 | 6.700 | 6.790 | 6.700 | 6.700 | 3,000 | 20,100 | 6.7000 | 3.138 | 3.138 | 3.180 | 3.138 | 3.138 | 6,405 | 3.1381 | -1.33% |
| 2008-07-22 | 0 | 6.790 | 6.700 | 6.790 | 6.600 | 6.790 | 2,000 | 13,390 | 6.6950 | 3.180 | 3.138 | 3.180 | 3.091 | 3.180 | 4,270 | 3.1357 | 0.00% |
| 2008-07-21 | 0 | 6.790 | 6.700 | 6.870 | - | - | 0 | 0 | - | 3.180 | 3.138 | 3.218 | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 6.790 | 6.720 | 6.880 | - | - | 0 | 0 | - | 3.180 | 3.147 | 3.222 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 6.790 | 6.710 | 6.890 | 6.710 | 6.790 | 50,000 | 336,010 | 6.7202 | 3.180 | 3.143 | 3.227 | 3.143 | 3.180 | 106,754 | 3.1475 | 1.19% |
| 2008-07-16 | 0 | 6.710 | 6.710 | 6.900 | 6.710 | 6.710 | 2,000 | 13,420 | 6.7100 | 3.143 | 3.143 | 3.232 | 3.143 | 3.143 | 4,270 | 3.1427 | -2.75% |
| 2008-07-15 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 3.232 | 3.138 | 3.232 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 6.900 | 6.760 | 6.950 | 6.900 | 6.900 | 5,000 | 34,500 | 6.9000 | 3.232 | 3.166 | 3.255 | 3.232 | 3.232 | 10,675 | 3.2317 | -0.72% |
| 2008-07-11 | 0 | 6.950 | 6.770 | 6.950 | 6.770 | 6.950 | 8,000 | 54,340 | 6.7925 | 3.255 | 3.171 | 3.255 | 3.171 | 3.255 | 17,081 | 3.1814 | 0.00% |
| 2008-07-10 | 0 | 6.950 | 6.800 | 6.960 | - | - | 0 | 0 | - | 3.255 | 3.185 | 3.260 | - | - | 0 | - | -0.29% |
| 2008-07-09 | 0 | 6.970 | 6.500 | 6.970 | 6.970 | 6.970 | 7,000 | 48,790 | 6.9700 | 3.265 | 3.044 | 3.265 | 3.265 | 3.265 | 14,946 | 3.2645 | -0.14% |
| 2008-07-08 | 0 | 6.980 | 6.590 | 6.980 | 6.680 | 6.980 | 16,000 | 107,180 | 6.6988 | 3.269 | 3.087 | 3.269 | 3.129 | 3.269 | 34,161 | 3.1375 | 1.45% |
| 2008-07-07 | 0 | 6.880 | 6.680 | 6.980 | - | - | 0 | 0 | - | 3.222 | 3.129 | 3.269 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 6.880 | 6.820 | 6.980 | - | - | 0 | 0 | - | 3.222 | 3.194 | 3.269 | - | - | 0 | - | 0.00% |
| 2008-07-03 | 0 | 6.880 | 6.760 | 6.980 | 6.880 | 6.880 | 2,000 | 13,760 | 6.8800 | 3.222 | 3.166 | 3.269 | 3.222 | 3.222 | 4,270 | 3.2224 | 0.15% |
| 2008-07-02 | 0 | 6.930 | 6.930 | 6.980 | 6.930 | 6.930 | 3,000 | 20,790 | 6.9300 | 3.218 | 3.218 | 3.241 | 3.218 | 3.218 | 6,461 | 3.2177 | 0.29% |
| 2008-06-30 | 0 | 6.910 | 6.920 | 6.990 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.208 | 3.213 | 3.246 | 3.204 | 3.204 | 21,537 | 3.2038 | -1.85% |
| 2008-06-27 | 0 | 7.040 | 6.910 | 7.040 | 6.900 | 7.040 | 23,000 | 159,120 | 6.9183 | 3.269 | 3.208 | 3.269 | 3.204 | 3.269 | 49,536 | 3.2122 | 0.00% |
| 2008-06-26 | 0 | 7.040 | 7.000 | 7.080 | - | - | 1,909,000 | 13,515,720 | 7.0800 | 3.269 | 3.250 | 3.287 | - | - | 4,111,458 | 3.2873 | 0.00% |
| 2008-06-25 | 0 | 7.040 | 6.900 | 7.100 | 7.040 | 7.040 | 125,000 | 880,000 | 7.0400 | 3.269 | 3.204 | 3.297 | 3.269 | 3.269 | 269,215 | 3.2688 | 0.00% |
| 2008-06-24 | 0 | 7.040 | 6.910 | 7.040 | - | - | 0 | 0 | - | 3.269 | 3.208 | 3.269 | - | - | 0 | - | -0.14% |
| 2008-06-23 | 0 | 7.050 | 7.010 | 7.050 | 7.040 | 7.150 | 222,000 | 1,565,380 | 7.0513 | 3.273 | 3.255 | 3.273 | 3.269 | 3.320 | 478,127 | 3.2740 | 0.00% |
| 2008-06-20 | 0 | 7.050 | 6.920 | 7.090 | 7.000 | 7.090 | 32,000 | 225,590 | 7.0497 | 3.273 | 3.213 | 3.292 | 3.250 | 3.292 | 68,919 | 3.2733 | 0.43% |
| 2008-06-19 | 0 | 7.020 | 6.950 | 7.020 | - | - | 0 | 0 | - | 3.259 | 3.227 | 3.259 | - | - | 0 | - | -0.14% |
| 2008-06-18 | 0 | 7.030 | 6.960 | 7.030 | 7.000 | 7.040 | 48,000 | 337,050 | 7.0219 | 3.264 | 3.232 | 3.264 | 3.250 | 3.269 | 103,379 | 3.2603 | 0.43% |
| 2008-06-17 | 0 | 7.000 | 6.920 | 7.040 | 7.000 | 7.050 | 87,000 | 609,150 | 7.0017 | 3.250 | 3.213 | 3.269 | 3.250 | 3.273 | 187,374 | 3.2510 | 0.00% |
| 2008-06-16 | 0 | 7.000 | 6.900 | 7.050 | 7.000 | 7.050 | 74,000 | 520,220 | 7.0300 | 3.250 | 3.204 | 3.273 | 3.250 | 3.273 | 159,376 | 3.2641 | 0.43% |
| 2008-06-13 | 0 | 6.970 | 7.000 | 7.100 | 6.970 | 7.000 | 225,000 | 1,574,970 | 6.9999 | 3.236 | 3.250 | 3.297 | 3.236 | 3.250 | 484,588 | 3.2501 | 0.29% |
| 2008-06-12 | 0 | 6.950 | 6.920 | 7.150 | - | - | 0 | 0 | - | 3.227 | 3.213 | 3.320 | - | - | 0 | - | 0.00% |
| 2008-06-11 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 132,000 | 922,070 | 6.9854 | 3.227 | 3.204 | 3.227 | 3.204 | 3.227 | 284,292 | 3.2434 | 0.00% |
| 2008-06-10 | 0 | 6.950 | 6.850 | 7.200 | 6.950 | 6.950 | 10,000 | 69,500 | 6.9500 | 3.227 | 3.181 | 3.343 | 3.227 | 3.227 | 21,537 | 3.2270 | -1.28% |
| 2008-06-06 | 0 | 7.040 | 7.040 | 7.190 | 7.000 | 7.070 | 116,000 | 816,560 | 7.0393 | 3.269 | 3.269 | 3.338 | 3.250 | 3.283 | 249,832 | 3.2684 | -0.42% |
| 2008-06-05 | 0 | 7.070 | 7.070 | 7.230 | - | - | 0 | 0 | - | 3.283 | 3.283 | 3.357 | - | - | 0 | - | 0.14% |
| 2008-06-04 | 0 | 7.060 | 7.000 | 7.060 | 7.060 | 7.260 | 132,000 | 949,740 | 7.1950 | 3.278 | 3.250 | 3.278 | 3.278 | 3.371 | 284,292 | 3.3407 | -0.14% |
| 2008-06-03 | 0 | 7.070 | 7.050 | 7.080 | 7.060 | 7.070 | 138,054 | 976,003 | 7.0697 | 3.283 | 3.273 | 3.287 | 3.278 | 3.283 | 297,330 | 3.2826 | -0.70% |
| 2008-06-02 | 0 | 7.120 | 7.120 | 7.170 | 6.600 | 7.200 | 181,500 | 1,288,130 | 7.0971 | 3.306 | 3.306 | 3.329 | 3.064 | 3.343 | 390,901 | 3.2953 | 8.04% |
| 2008-05-30 | 0 | 6.590 | 6.590 | 6.790 | 6.590 | 6.990 | 471,000 | 3,183,520 | 6.7591 | 3.060 | 3.060 | 3.153 | 3.060 | 3.246 | 1,014,404 | 3.1383 | -5.72% |
| 2008-05-29 | 0 | 6.990 | 6.810 | 6.990 | 6.550 | 7.010 | 412,000 | 2,876,670 | 6.9822 | 3.246 | 3.162 | 3.246 | 3.041 | 3.255 | 887,334 | 3.2419 | -0.85% |
| 2008-05-28 | 0 | 7.050 | 6.900 | 7.050 | 7.000 | 7.060 | 39,000 | 273,750 | 7.0192 | 3.273 | 3.204 | 3.273 | 3.250 | 3.278 | 83,995 | 3.2591 | -0.14% |
| 2008-05-27 | 0 | 7.060 | 7.050 | 7.060 | 7.060 | 7.060 | 49,000 | 345,940 | 7.0600 | 3.278 | 3.273 | 3.278 | 3.278 | 3.278 | 105,532 | 3.2780 | 0.00% |
| 2008-05-26 | 0 | 7.060 | 7.060 | 7.500 | 7.050 | 7.050 | 1,000 | 7,050 | 7.0500 | 3.278 | 3.278 | 3.482 | 3.273 | 3.273 | 2,154 | 3.2734 | -0.56% |
| 2008-05-23 | 0 | 7.100 | 7.070 | 7.600 | 7.060 | 7.090 | 34,000 | 240,850 | 7.0838 | 3.297 | 3.283 | 3.529 | 3.278 | 3.292 | 73,227 | 3.2891 | 0.28% |
| 2008-05-22 | 0 | 7.080 | 7.080 | 7.250 | 7.080 | 7.080 | 2,000 | 14,280 | 7.1400 | 3.287 | 3.287 | 3.366 | 3.287 | 3.287 | 4,307 | 3.3152 | -2.34% |
| 2008-05-21 | 0 | 7.250 | 7.110 | 7.250 | - | - | 0 | 0 | - | 3.366 | 3.301 | 3.366 | - | - | 0 | - | 0.00% |
| 2008-05-20 | 0 | 7.250 | 7.250 | 7.350 | - | - | 0 | 0 | - | 3.366 | 3.366 | 3.413 | - | - | 0 | - | 0.00% |
| 2008-05-19 | 0 | 7.250 | 7.250 | 7.260 | 7.250 | 7.300 | 158,000 | 1,147,020 | 7.2596 | 3.366 | 3.366 | 3.371 | 3.366 | 3.389 | 340,288 | 3.3707 | -0.28% |
| 2008-05-16 | 0 | 7.270 | 7.270 | 7.350 | 7.250 | 7.400 | 1,681,000 | 12,307,400 | 7.3215 | 3.376 | 3.376 | 3.413 | 3.366 | 3.436 | 3,620,409 | 3.3994 | -0.14% |
| 2008-05-15 | 0 | 7.280 | 7.250 | 7.300 | 7.270 | 7.290 | 144,000 | 1,048,450 | 7.2809 | 3.380 | 3.366 | 3.389 | 3.376 | 3.385 | 310,136 | 3.3806 | -0.14% |
| 2008-05-14 | 0 | 7.290 | 7.270 | 7.290 | 7.250 | 7.300 | 74,000 | 538,510 | 7.2772 | 3.385 | 3.376 | 3.385 | 3.366 | 3.389 | 159,376 | 3.3789 | -1.35% |
| 2008-05-13 | 0 | 7.390 | 7.310 | 7.390 | 7.390 | 7.400 | 23,000 | 170,170 | 7.3987 | 3.431 | 3.394 | 3.431 | 3.431 | 3.436 | 49,536 | 3.4353 | -0.14% |
| 2008-05-09 | 0 | 7.400 | 7.200 | 7.400 | - | - | 0 | 0 | - | 3.436 | 3.343 | 3.436 | - | - | 0 | - | 0.00% |
| 2008-05-08 | 0 | 7.400 | 7.300 | 7.400 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 3.436 | 3.389 | 3.436 | 3.436 | 3.436 | 4,307 | 3.4359 | 0.95% |
| 2008-05-07 | 0 | 7.330 | 7.330 | 7.350 | 7.330 | 7.360 | 34,189 | 251,113 | 7.3448 | 3.403 | 3.403 | 3.413 | 3.403 | 3.417 | 73,634 | 3.4103 | -0.95% |
| 2008-05-06 | 0 | 7.400 | 7.320 | 7.400 | 7.400 | 7.400 | 46,000 | 340,400 | 7.4000 | 3.436 | 3.399 | 3.436 | 3.436 | 3.436 | 99,071 | 3.4359 | -0.67% |
| 2008-05-05 | 0 | 7.450 | 7.400 | 7.500 | 7.400 | 7.450 | 30,000 | 223,000 | 7.4333 | 3.459 | 3.436 | 3.482 | 3.436 | 3.459 | 64,612 | 3.4514 | -1.32% |
| 2008-05-02 | 0 | 7.550 | 7.450 | 7.580 | 7.400 | 7.580 | 117,000 | 875,760 | 7.4851 | 3.506 | 3.459 | 3.519 | 3.436 | 3.519 | 251,986 | 3.4754 | 2.03% |
| 2008-04-30 | 0 | 7.400 | 7.400 | 7.530 | 7.400 | 7.400 | 5,000 | 37,000 | 7.4000 | 3.436 | 3.436 | 3.496 | 3.436 | 3.436 | 10,769 | 3.4359 | -0.80% |
| 2008-04-29 | 0 | 7.460 | 7.430 | 7.520 | 7.400 | 7.530 | 24,000 | 179,520 | 7.4800 | 3.464 | 3.450 | 3.492 | 3.436 | 3.496 | 51,689 | 3.4731 | -0.93% |
| 2008-04-28 | 0 | 7.530 | 7.400 | 7.530 | 7.400 | 7.550 | 33,000 | 247,390 | 7.4967 | 3.496 | 3.436 | 3.496 | 3.436 | 3.506 | 71,073 | 3.4808 | 1.89% |
| 2008-04-25 | 0 | 7.510 | 7.510 | 7.590 | 7.450 | 7.590 | 94,000 | 703,760 | 7.4868 | 3.431 | 3.431 | 3.468 | 3.404 | 3.468 | 205,737 | 3.4207 | 1.49% |
| 2008-04-24 | 0 | 7.400 | 7.300 | 7.450 | 7.400 | 7.600 | 245,345 | 1,833,540 | 7.4733 | 3.381 | 3.335 | 3.404 | 3.381 | 3.472 | 536,986 | 3.4145 | -3.90% |
| 2008-04-23 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 3.518 | 3.518 | 3.564 | 3.518 | 3.518 | 21,887 | 3.5181 | -1.28% |
| 2008-04-22 | 0 | 7.800 | - | 7.990 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 3.564 | - | 3.651 | 3.564 | 3.564 | 8,755 | 3.5638 | -4.88% |
| 2008-04-21 | 0 | 8.200 | 7.450 | 8.200 | 8.500 | 8.500 | 872,000 | 7,412,000 | 8.5000 | 3.747 | 3.404 | 3.747 | 3.884 | 3.884 | 1,908,543 | 3.8836 | 11.41% |
| 2008-04-18 | 0 | 7.360 | 7.360 | 7.450 | 7.360 | 7.450 | 39,000 | 289,330 | 7.4187 | 3.363 | 3.363 | 3.404 | 3.363 | 3.404 | 85,359 | 3.3896 | -1.21% |
| 2008-04-17 | 0 | 7.450 | 7.440 | 7.490 | 7.440 | 7.500 | 175,000 | 1,305,160 | 7.4581 | 3.404 | 3.399 | 3.422 | 3.399 | 3.427 | 383,022 | 3.4075 | 0.68% |
| 2008-04-16 | 0 | 7.400 | 7.380 | 7.400 | 7.350 | 7.430 | 554,000 | 4,097,400 | 7.3960 | 3.381 | 3.372 | 3.381 | 3.358 | 3.395 | 1,212,538 | 3.3792 | 0.00% |
| 2008-04-15 | 0 | 7.400 | 7.350 | 7.400 | 7.380 | 7.420 | 249,000 | 1,841,270 | 7.3947 | 3.381 | 3.358 | 3.381 | 3.372 | 3.390 | 544,985 | 3.3786 | -1.33% |
| 2008-04-14 | 0 | 7.500 | 7.430 | 7.500 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 3.427 | 3.395 | 3.427 | 3.427 | 3.427 | 4,377 | 3.4267 | -1.32% |
| 2008-04-11 | 0 | 7.600 | 7.310 | 7.600 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 3.472 | 3.340 | 3.472 | 3.472 | 3.472 | 17,510 | 3.4724 | 1.33% |
| 2008-04-10 | 0 | 7.500 | 7.480 | 7.550 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 3.427 | 3.418 | 3.450 | 3.427 | 3.427 | 21,887 | 3.4267 | -0.66% |
| 2008-04-09 | 0 | 7.550 | 7.540 | 7.630 | 7.550 | 7.630 | 122,000 | 925,810 | 7.5886 | 3.450 | 3.445 | 3.486 | 3.450 | 3.486 | 267,021 | 3.4672 | -1.18% |
| 2008-04-08 | 0 | 7.640 | 7.580 | 7.640 | 7.630 | 7.650 | 55,836 | 426,253 | 7.6340 | 3.491 | 3.463 | 3.491 | 3.486 | 3.495 | 122,208 | 3.4879 | 0.53% |
| 2008-04-07 | 0 | 7.600 | 7.590 | 7.650 | 7.590 | 7.620 | 143,000 | 1,084,760 | 7.5857 | 3.472 | 3.468 | 3.495 | 3.468 | 3.482 | 312,984 | 3.4659 | -0.39% |
| 2008-04-03 | 0 | 7.630 | 7.580 | 7.630 | 7.620 | 7.640 | 8,000 | 60,990 | 7.6238 | 3.486 | 3.463 | 3.486 | 3.482 | 3.491 | 17,510 | 3.4832 | -0.13% |
| 2008-04-02 | 0 | 7.640 | 7.590 | 7.640 | 7.600 | 7.660 | 55,000 | 419,170 | 7.6213 | 3.491 | 3.468 | 3.491 | 3.472 | 3.500 | 120,378 | 3.4821 | 1.33% |
| 2008-04-01 | 0 | 7.540 | 7.520 | 7.540 | 7.450 | 7.660 | 274,000 | 2,071,790 | 7.5613 | 3.445 | 3.436 | 3.445 | 3.404 | 3.500 | 599,703 | 3.4547 | -0.53% |
| 2008-03-31 | 0 | 7.580 | 7.580 | 7.640 | 7.580 | 7.710 | 469,000 | 3,591,520 | 7.6578 | 3.463 | 3.463 | 3.491 | 3.463 | 3.523 | 1,026,498 | 3.4988 | -2.19% |
| 2008-03-28 | 0 | 7.750 | 7.750 | 7.950 | 7.720 | 7.900 | 13,000 | 101,130 | 7.7792 | 3.541 | 3.541 | 3.632 | 3.527 | 3.609 | 28,453 | 3.5543 | -0.39% |
| 2008-03-27 | 0 | 7.780 | 7.750 | 7.900 | 7.730 | 7.780 | 21,000 | 162,720 | 7.7486 | 3.555 | 3.541 | 3.609 | 3.532 | 3.555 | 45,963 | 3.5403 | 0.39% |
| 2008-03-26 | 0 | 7.750 | 7.550 | 8.050 | 7.550 | 8.490 | 330,000 | 2,603,940 | 7.8907 | 3.541 | 3.450 | 3.678 | 3.450 | 3.879 | 722,270 | 3.6052 | -2.39% |
| 2008-03-25 | 0 | 7.940 | 7.940 | 7.960 | 7.940 | 8.000 | 27,815 | 221,810 | 7.9745 | 3.628 | 3.628 | 3.637 | 3.628 | 3.655 | 60,879 | 3.6435 | -0.38% |
| 2008-03-20 | 0 | 7.970 | 7.920 | 8.000 | 7.970 | 7.990 | 33,000 | 263,370 | 7.9809 | 3.641 | 3.619 | 3.655 | 3.641 | 3.651 | 72,227 | 3.6464 | -0.50% |
| 2008-03-19 | 0 | 8.010 | 7.960 | 8.010 | 8.000 | 8.080 | 65,000 | 522,560 | 8.0394 | 3.660 | 3.637 | 3.660 | 3.655 | 3.692 | 142,265 | 3.6731 | 0.75% |
| 2008-03-18 | 0 | 7.950 | 7.950 | 8.000 | 7.940 | 8.060 | 92,000 | 737,440 | 8.0157 | 3.632 | 3.632 | 3.655 | 3.628 | 3.683 | 201,360 | 3.6623 | -1.61% |
| 2008-03-17 | 0 | 8.080 | 8.040 | 8.080 | 7.940 | 8.080 | 90,634 | 727,209 | 8.0236 | 3.692 | 3.673 | 3.692 | 3.628 | 3.692 | 198,370 | 3.6659 | 1.38% |
| 2008-03-14 | 0 | 7.970 | 7.970 | 8.000 | 7.970 | 8.000 | 24,000 | 191,680 | 7.9867 | 3.641 | 3.641 | 3.655 | 3.641 | 3.655 | 52,529 | 3.6491 | -0.13% |
| 2008-03-13 | 0 | 7.980 | 7.980 | 8.180 | 7.980 | 7.990 | 12,000 | 95,780 | 7.9817 | 3.646 | 3.646 | 3.737 | 3.646 | 3.651 | 26,264 | 3.6468 | -0.25% |
| 2008-03-12 | 0 | 8.000 | 7.980 | 8.050 | 8.000 | 8.150 | 947,345 | 7,497,436 | 7.9142 | 3.655 | 3.646 | 3.678 | 3.655 | 3.724 | 2,073,450 | 3.6159 | 0.00% |
| 2008-03-11 | 0 | 8.000 | 7.940 | 8.000 | 8.000 | 8.070 | 11,000 | 88,350 | 8.0318 | 3.655 | 3.628 | 3.655 | 3.655 | 3.687 | 24,076 | 3.6697 | -0.87% |
| 2008-03-10 | 0 | 8.070 | 8.010 | 8.180 | 8.070 | 8.180 | 2,139,015 | 16,931,490 | 7.9156 | 3.687 | 3.660 | 3.737 | 3.687 | 3.737 | 4,681,654 | 3.6166 | -1.59% |
| 2008-03-07 | 0 | 8.200 | 7.700 | 8.200 | 6.900 | 8.200 | 2,000 | 15,100 | 7.5500 | 3.747 | 3.518 | 3.747 | 3.153 | 3.747 | 4,377 | 3.4495 | 3.80% |
| 2008-03-06 | 0 | 7.900 | - | 7.920 | 7.900 | 8.050 | 80,000 | 634,960 | 7.9370 | 3.609 | - | 3.619 | 3.609 | 3.678 | 175,096 | 3.6264 | -0.63% |
| 2008-03-05 | 0 | 7.950 | 7.850 | 8.120 | 7.860 | 7.950 | 74,000 | 583,780 | 7.8889 | 3.632 | 3.587 | 3.710 | 3.591 | 3.632 | 161,964 | 3.6044 | 0.63% |
| 2008-03-04 | 0 | 7.900 | 7.890 | 7.950 | 7.900 | 8.000 | 138,000 | 1,097,990 | 7.9564 | 3.609 | 3.605 | 3.632 | 3.609 | 3.655 | 302,040 | 3.6352 | -0.88% |
| 2008-03-03 | 0 | 7.970 | 7.970 | 8.040 | 7.970 | 8.040 | 21,000 | 168,770 | 8.0367 | 3.641 | 3.641 | 3.673 | 3.641 | 3.673 | 45,963 | 3.6719 | -1.36% |
| 2008-02-29 | 0 | 8.080 | 8.000 | 8.080 | 8.000 | 8.080 | 483,328 | 3,885,340 | 8.0387 | 3.692 | 3.655 | 3.692 | 3.655 | 3.692 | 1,057,858 | 3.6728 | 0.00% |
| 2008-02-28 | 0 | 8.080 | 8.080 | 8.100 | 8.080 | 8.100 | 194,000 | 1,570,940 | 8.0976 | 3.692 | 3.692 | 3.701 | 3.692 | 3.701 | 424,607 | 3.6998 | -0.62% |
| 2008-02-27 | 0 | 8.130 | 8.090 | 8.100 | 8.100 | 8.170 | 466,477 | 3,796,389 | 8.1384 | 3.715 | 3.696 | 3.701 | 3.701 | 3.733 | 1,020,976 | 3.7184 | -0.49% |
| 2008-02-26 | 0 | 8.170 | 8.170 | 8.300 | 8.170 | 8.350 | 109,866 | 909,969 | 8.2825 | 3.733 | 3.733 | 3.792 | 3.733 | 3.815 | 240,463 | 3.7842 | -0.37% |
| 2008-02-25 | 0 | 8.200 | 8.200 | 8.350 | 8.200 | 8.250 | 94,000 | 773,800 | 8.2319 | 3.747 | 3.747 | 3.815 | 3.747 | 3.769 | 205,737 | 3.7611 | -0.61% |
| 2008-02-22 | 0 | 8.250 | 8.200 | 8.250 | 8.250 | 8.450 | 362,508 | 2,953,382 | 8.1471 | 3.769 | 3.747 | 3.769 | 3.769 | 3.861 | 793,420 | 3.7223 | 3.13% |
| 2008-02-21 | 0 | 8.000 | 7.900 | 8.080 | 8.000 | 8.020 | 54,500 | 436,520 | 8.0095 | 3.655 | 3.609 | 3.692 | 3.655 | 3.664 | 119,284 | 3.6595 | -0.37% |
| 2008-02-20 | 0 | 8.030 | 8.020 | 8.050 | 8.010 | 8.200 | 107,000 | 862,640 | 8.0621 | 3.669 | 3.664 | 3.678 | 3.660 | 3.747 | 234,190 | 3.6835 | -0.25% |
| 2008-02-19 | 0 | 8.050 | 8.050 | 8.150 | 8.050 | 8.050 | 37,000 | 297,850 | 8.0500 | 3.678 | 3.678 | 3.724 | 3.678 | 3.678 | 80,982 | 3.6780 | -0.62% |
| 2008-02-18 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.120 | 84,392 | 683,776 | 8.1024 | 3.701 | 3.701 | 3.724 | 3.701 | 3.710 | 184,708 | 3.7019 | -0.61% |
| 2008-02-15 | 0 | 8.150 | - | 8.150 | 8.150 | 8.150 | 18,000 | 146,700 | 8.1500 | 3.724 | - | 3.724 | 3.724 | 3.724 | 39,397 | 3.7237 | 0.37% |
| 2008-02-14 | 0 | 8.120 | 8.060 | 8.120 | 8.060 | 8.120 | 162,000 | 1,312,590 | 8.1024 | 3.710 | 3.683 | 3.710 | 3.683 | 3.710 | 354,569 | 3.7019 | 0.00% |
| 2008-02-13 | 0 | 8.120 | 8.120 | 8.190 | 8.120 | 8.140 | 58,000 | 471,960 | 8.1372 | 3.710 | 3.710 | 3.742 | 3.710 | 3.719 | 126,944 | 3.7178 | -0.37% |
| 2008-02-12 | 0 | 8.150 | 8.140 | 8.150 | 8.150 | 8.150 | 220,000 | 1,793,000 | 8.1500 | 3.724 | 3.719 | 3.724 | 3.724 | 3.724 | 481,513 | 3.7237 | 0.00% |
| 2008-02-11 | 0 | 8.150 | 8.150 | 8.250 | - | - | 0 | 0 | - | 3.724 | 3.724 | 3.769 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 8.150 | 8.150 | 8.250 | 8.150 | 8.150 | 3,000 | 24,450 | 8.1500 | 3.724 | 3.724 | 3.769 | 3.724 | 3.724 | 6,566 | 3.7237 | 0.00% |
| 2008-02-05 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.250 | 34,520 | 281,912 | 8.1666 | 3.724 | 3.701 | 3.724 | 3.701 | 3.769 | 75,554 | 3.7313 | -0.61% |
| 2008-02-04 | 0 | 8.200 | 8.000 | - | 8.100 | 8.250 | 223,000 | 1,827,180 | 8.1936 | 3.747 | 3.655 | - | 3.701 | 3.769 | 488,079 | 3.7436 | 1.23% |
| 2008-02-01 | 0 | 8.100 | 8.050 | 8.200 | 8.100 | 8.100 | 33,000 | 267,300 | 8.1000 | 3.701 | 3.678 | 3.747 | 3.701 | 3.701 | 72,227 | 3.7008 | -1.82% |
| 2008-01-31 | 0 | 8.250 | 8.000 | 8.260 | 8.250 | 8.250 | 9,000 | 74,250 | 8.2500 | 3.769 | 3.655 | 3.774 | 3.769 | 3.769 | 19,698 | 3.7694 | 0.24% |
| 2008-01-30 | 0 | 8.230 | 8.100 | 8.230 | 8.100 | 8.230 | 23,000 | 187,100 | 8.1348 | 3.760 | 3.701 | 3.760 | 3.701 | 3.760 | 50,340 | 3.7167 | 0.49% |
| 2008-01-29 | 0 | 8.190 | 8.100 | 8.190 | 8.100 | 8.200 | 8,000 | 64,900 | 8.1125 | 3.742 | 3.701 | 3.742 | 3.701 | 3.747 | 17,510 | 3.7065 | 2.37% |
| 2008-01-28 | 0 | 8.000 | 7.950 | 8.150 | - | - | 0 | 0 | - | 3.655 | 3.632 | 3.724 | - | - | 0 | - | 0.00% |
| 2008-01-25 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.010 | 35,000 | 280,050 | 8.0014 | 3.655 | 3.655 | 3.678 | 3.655 | 3.660 | 76,604 | 3.6558 | 1.27% |
| 2008-01-24 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 23,181 | 184,294 | 7.9502 | 3.609 | 3.609 | 3.655 | 3.609 | 3.655 | 50,736 | 3.6324 | 0.00% |
| 2008-01-23 | 0 | 7.900 | 7.810 | 7.900 | 7.700 | 7.900 | 13,000 | 101,600 | 7.8154 | 3.609 | 3.568 | 3.609 | 3.518 | 3.609 | 28,453 | 3.5708 | 0.89% |
| 2008-01-22 | 0 | 7.830 | 7.820 | 7.900 | 7.830 | 8.150 | 23,000 | 183,160 | 7.9635 | 3.577 | 3.573 | 3.609 | 3.577 | 3.724 | 50,340 | 3.6385 | -5.21% |
| 2008-01-21 | 0 | 8.260 | 8.250 | 8.340 | 8.260 | 8.290 | 70,000 | 579,700 | 8.2814 | 3.774 | 3.769 | 3.810 | 3.774 | 3.788 | 153,209 | 3.7837 | -0.60% |
| 2008-01-18 | 0 | 8.310 | 8.310 | 8.370 | 8.250 | 8.300 | 49,036 | 405,793 | 8.2754 | 3.797 | 3.797 | 3.824 | 3.769 | 3.792 | 107,325 | 3.7810 | -0.48% |
| 2008-01-17 | 0 | 8.350 | 8.300 | 8.350 | 8.330 | 8.400 | 58,000 | 485,330 | 8.3678 | 3.815 | 3.792 | 3.815 | 3.806 | 3.838 | 126,944 | 3.8232 | -0.48% |
| 2008-01-16 | 0 | 8.390 | 8.250 | 8.400 | 8.250 | 8.390 | 19,000 | 156,890 | 8.2574 | 3.833 | 3.769 | 3.838 | 3.769 | 3.833 | 41,585 | 3.7727 | 1.08% |
| 2008-01-15 | 0 | 8.300 | 8.250 | 8.400 | 8.300 | 8.500 | 74,000 | 622,000 | 8.4054 | 3.792 | 3.769 | 3.838 | 3.792 | 3.884 | 161,964 | 3.8404 | 0.00% |
| 2008-01-14 | 0 | 8.300 | 8.300 | 8.460 | 8.250 | 8.420 | 58,000 | 486,370 | 8.3857 | 3.792 | 3.792 | 3.865 | 3.769 | 3.847 | 126,944 | 3.8314 | -1.43% |
| 2008-01-11 | 0 | 8.420 | 8.420 | 8.530 | 8.400 | 8.400 | 11,336 | 95,155 | 8.3941 | 3.847 | 3.847 | 3.897 | 3.838 | 3.838 | 24,811 | 3.8352 | -1.41% |
| 2008-01-10 | 0 | 8.540 | 8.520 | 8.540 | 8.520 | 8.540 | 24,000 | 204,550 | 8.5229 | 3.902 | 3.893 | 3.902 | 3.893 | 3.902 | 52,529 | 3.8941 | -0.12% |
| 2008-01-09 | 0 | 8.550 | 8.530 | 8.550 | 8.590 | 8.590 | 25,000 | 214,750 | 8.5900 | 3.906 | 3.897 | 3.906 | 3.925 | 3.925 | 54,717 | 3.9247 | -0.35% |
| 2008-01-08 | 0 | 8.580 | 8.520 | 8.580 | 8.520 | 8.580 | 58,000 | 494,960 | 8.5338 | 3.920 | 3.893 | 3.920 | 3.893 | 3.920 | 126,944 | 3.8990 | 0.47% |
| 2008-01-07 | 0 | 8.540 | 8.530 | 8.690 | 8.520 | 8.570 | 20,034 | 171,436 | 8.5573 | 3.902 | 3.897 | 3.970 | 3.893 | 3.916 | 43,848 | 3.9097 | -0.35% |
| 2008-01-04 | 0 | 8.570 | 8.500 | 8.600 | 8.500 | 8.570 | 88,000 | 749,540 | 8.5175 | 3.916 | 3.884 | 3.929 | 3.884 | 3.916 | 192,605 | 3.8916 | 0.82% |
| 2008-01-03 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 1,000 | 8,500 | 8.5000 | 3.884 | 3.884 | 3.929 | 3.884 | 3.884 | 2,189 | 3.8836 | -0.47% |
| 2008-01-02 | 0 | 8.540 | 8.530 | 8.580 | - | - | 0 | 0 | - | 3.902 | 3.897 | 3.920 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 8.540 | 8.530 | 8.550 | 8.540 | 8.540 | 1,000 | 8,540 | 8.5400 | 3.902 | 3.897 | 3.906 | 3.902 | 3.902 | 2,189 | 3.9019 | 0.35% |
| 2007-12-28 | 0 | 8.510 | 8.510 | 8.560 | 8.510 | 8.510 | 5,000 | 42,550 | 8.5100 | 3.888 | 3.888 | 3.911 | 3.888 | 3.888 | 10,943 | 3.8882 | -0.23% |
| 2007-12-27 | 0 | 8.530 | - | 8.570 | 8.530 | 8.540 | 70,000 | 597,600 | 8.5371 | 3.897 | - | 3.916 | 3.897 | 3.902 | 153,209 | 3.9006 | -0.35% |
| 2007-12-24 | 0 | 8.560 | 8.420 | 8.600 | - | - | 0 | 0 | - | 3.911 | 3.847 | 3.929 | - | - | 0 | - | 0.00% |
| 2007-12-21 | 0 | 8.560 | 8.500 | 8.560 | 8.500 | 8.560 | 124,000 | 1,054,600 | 8.5048 | 3.911 | 3.884 | 3.911 | 3.884 | 3.911 | 271,398 | 3.8858 | 1.42% |
| 2007-12-20 | 0 | 8.440 | 8.400 | 8.550 | - | - | 0 | 0 | - | 3.856 | 3.838 | 3.906 | - | - | 0 | - | -0.00% |
| 2007-12-19 | 0 | 8.500 | 8.500 | 8.800 | 8.450 | 8.450 | 26,000 | 219,700 | 8.4500 | 3.856 | 3.856 | 3.992 | 3.833 | 3.833 | 57,311 | 3.8335 | 0.59% |
| 2007-12-18 | 0 | 8.450 | 8.450 | 8.640 | 8.450 | 8.450 | 11,000 | 92,950 | 8.4500 | 3.833 | 3.833 | 3.920 | 3.833 | 3.833 | 24,247 | 3.8335 | 0.00% |
| 2007-12-17 | 0 | 8.450 | 8.450 | 8.600 | 8.450 | 8.450 | 52,000 | 439,400 | 8.4500 | 3.833 | 3.833 | 3.902 | 3.833 | 3.833 | 114,621 | 3.8335 | -0.59% |
| 2007-12-14 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.500 | 5,004,000 | 42,284,000 | 8.4500 | 3.856 | 3.856 | 3.947 | 3.856 | 3.856 | 11,030,095 | 3.8335 | 0.59% |
| 2007-12-13 | 0 | 8.450 | 8.400 | 8.600 | 8.450 | 8.550 | 3,347,000 | 28,449,550 | 8.5000 | 3.833 | 3.811 | 3.902 | 3.833 | 3.879 | 7,377,643 | 3.8562 | -0.59% |
| 2007-12-12 | 0 | 8.500 | 8.450 | 8.500 | 8.400 | 8.500 | 17,000 | 143,900 | 8.4647 | 3.856 | 3.833 | 3.856 | 3.811 | 3.856 | 37,472 | 3.8402 | 0.00% |
| 2007-12-11 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.500 | 5,000 | 42,500 | 8.5000 | 3.856 | 3.856 | 3.879 | 3.856 | 3.856 | 11,021 | 3.8562 | 0.00% |
| 2007-12-10 | 0 | 8.500 | 8.490 | 8.500 | 8.500 | 8.650 | 128,000 | 1,093,910 | 8.5462 | 3.856 | 3.852 | 3.856 | 3.856 | 3.924 | 282,145 | 3.8771 | -0.12% |
| 2007-12-07 | 0 | 8.510 | 8.510 | 8.700 | 8.450 | 8.800 | 36,000 | 311,050 | 8.6403 | 3.861 | 3.861 | 3.947 | 3.833 | 3.992 | 79,353 | 3.9198 | -2.18% |
| 2007-12-06 | 0 | 8.700 | 8.500 | 8.700 | 8.880 | 8.880 | 1,000 | 8,880 | 8.8800 | 3.947 | 3.856 | 3.947 | 4.029 | 4.029 | 2,204 | 4.0286 | 2.84% |
| 2007-12-05 | 0 | 8.460 | 8.460 | 8.880 | 8.450 | 8.450 | 1,000 | 8,450 | 8.4500 | 3.838 | 3.838 | 4.029 | 3.833 | 3.833 | 2,204 | 3.8335 | -0.24% |
| 2007-12-04 | 0 | 8.480 | 8.480 | 8.500 | 8.360 | 8.480 | 6,500 | 54,860 | 8.4400 | 3.847 | 3.847 | 3.856 | 3.793 | 3.847 | 14,328 | 3.8290 | -1.05% |
| 2007-12-03 | 0 | 8.570 | 8.100 | 8.570 | 8.570 | 8.660 | 6,000 | 51,720 | 8.6200 | 3.888 | 3.675 | 3.888 | 3.888 | 3.929 | 13,226 | 3.9106 | -0.92% |
| 2007-11-30 | 0 | 8.650 | 8.570 | 8.650 | 8.620 | 8.670 | 85,000 | 734,600 | 8.6424 | 3.924 | 3.888 | 3.924 | 3.911 | 3.933 | 187,362 | 3.9208 | 0.93% |
| 2007-11-29 | 0 | 8.570 | 8.570 | 8.700 | 8.550 | 8.700 | 9,000 | 77,120 | 8.5689 | 3.888 | 3.888 | 3.947 | 3.879 | 3.947 | 19,838 | 3.8874 | -0.35% |
| 2007-11-28 | 0 | 8.600 | 8.150 | 8.600 | 8.600 | 8.630 | 54,031 | 466,189 | 8.6282 | 3.902 | 3.697 | 3.902 | 3.902 | 3.915 | 119,098 | 3.9143 | -0.46% |
| 2007-11-27 | 0 | 8.640 | 8.630 | 8.660 | 8.630 | 8.640 | 2,000 | 17,270 | 8.6350 | 3.920 | 3.915 | 3.929 | 3.915 | 3.920 | 4,409 | 3.9174 | 0.35% |
| 2007-11-26 | 0 | 8.610 | 8.600 | 8.610 | 8.610 | 8.700 | 103,000 | 888,230 | 8.6236 | 3.906 | 3.902 | 3.906 | 3.906 | 3.947 | 227,038 | 3.9122 | -0.12% |
| 2007-11-23 | 0 | 8.620 | 8.620 | 8.630 | 8.620 | 8.680 | 16,000 | 138,100 | 8.6313 | 3.911 | 3.911 | 3.915 | 3.911 | 3.938 | 35,268 | 3.9157 | 0.00% |
| 2007-11-22 | 0 | 8.620 | 8.620 | 8.680 | 8.620 | 8.620 | 45,250 | 390,030 | 8.6194 | 3.911 | 3.911 | 3.938 | 3.911 | 3.911 | 99,743 | 3.9104 | -0.46% |
| 2007-11-21 | 0 | 8.660 | 8.660 | 8.740 | 8.660 | 8.730 | 54,000 | 470,440 | 8.7119 | 3.929 | 3.929 | 3.965 | 3.929 | 3.961 | 119,030 | 3.9523 | -1.03% |
| 2007-11-20 | 0 | 8.750 | 8.630 | 8.750 | 8.750 | 8.750 | 4,000 | 35,000 | 8.7500 | 3.970 | 3.915 | 3.970 | 3.970 | 3.970 | 8,817 | 3.9696 | 0.00% |
| 2007-11-19 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.750 | 48,000 | 420,000 | 8.7500 | 3.970 | 3.970 | 3.992 | 3.970 | 3.970 | 105,804 | 3.9696 | 0.00% |
| 2007-11-16 | 0 | 8.750 | 8.750 | 8.780 | 8.750 | 8.760 | 45,000 | 393,760 | 8.7502 | 3.970 | 3.970 | 3.983 | 3.970 | 3.974 | 99,191 | 3.9697 | -0.11% |
| 2007-11-15 | 0 | 8.760 | 8.760 | 8.800 | - | - | 0 | 0 | - | 3.974 | 3.974 | 3.992 | - | - | 0 | - | 0.00% |
| 2007-11-14 | 0 | 8.760 | 8.760 | 8.980 | 8.750 | 8.800 | 152,000 | 1,336,020 | 8.7896 | 3.974 | 3.974 | 4.074 | 3.970 | 3.992 | 335,047 | 3.9876 | 1.04% |
| 2007-11-13 | 0 | 8.670 | 8.650 | 8.680 | 8.650 | 8.670 | 31,000 | 268,230 | 8.6526 | 3.933 | 3.924 | 3.938 | 3.924 | 3.933 | 68,332 | 3.9254 | 0.35% |
| 2007-11-12 | 0 | 8.640 | 8.610 | 8.640 | 8.640 | 8.650 | 152,000 | 1,314,300 | 8.6467 | 3.920 | 3.906 | 3.920 | 3.920 | 3.924 | 335,047 | 3.9227 | -0.69% |
| 2007-11-09 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.800 | 21,000 | 182,850 | 8.7071 | 3.947 | 3.947 | 3.992 | 3.947 | 3.992 | 46,289 | 3.9502 | 0.00% |
| 2007-11-08 | 0 | 8.700 | 8.650 | 8.900 | 8.700 | 8.900 | 30,000 | 265,000 | 8.8333 | 3.947 | 3.924 | 4.038 | 3.947 | 4.038 | 66,128 | 4.0074 | -3.33% |
| 2007-11-07 | 0 | 9.000 | 8.820 | 9.000 | 8.820 | 9.000 | 101,500 | 902,380 | 8.8904 | 4.083 | 4.001 | 4.083 | 4.001 | 4.083 | 223,732 | 4.0333 | 1.35% |
| 2007-11-06 | 0 | 8.880 | 8.700 | 8.880 | 8.610 | 8.880 | 51,000 | 443,400 | 8.6941 | 4.029 | 3.947 | 4.029 | 3.906 | 4.029 | 112,417 | 3.9442 | 3.14% |
| 2007-11-05 | 0 | 8.610 | 8.610 | 8.850 | 8.600 | 8.650 | 43,000 | 370,930 | 8.6263 | 3.906 | 3.906 | 4.015 | 3.902 | 3.924 | 94,783 | 3.9135 | -2.71% |
| 2007-11-02 | 0 | 8.850 | 8.700 | 8.850 | 8.700 | 8.860 | 61,023 | 535,208 | 8.7706 | 4.015 | 3.947 | 4.015 | 3.947 | 4.019 | 134,510 | 3.9789 | -0.34% |
| 2007-11-01 | 0 | 8.880 | 8.840 | 8.900 | 8.820 | 8.880 | 206,912 | 1,831,043 | 8.8494 | 4.029 | 4.010 | 4.038 | 4.001 | 4.029 | 456,087 | 4.0147 | 0.57% |
| 2007-10-31 | 0 | 8.830 | 8.660 | 8.830 | 8.640 | 8.830 | 730,672 | 6,333,643 | 8.6682 | 4.006 | 3.929 | 4.006 | 3.920 | 4.006 | 1,610,588 | 3.9325 | 2.08% |
| 2007-10-30 | 0 | 8.650 | 8.610 | 8.650 | 8.600 | 8.650 | 762,000 | 6,560,140 | 8.6091 | 3.924 | 3.906 | 3.924 | 3.902 | 3.924 | 1,679,643 | 3.9057 | 0.58% |
| 2007-10-29 | 0 | 8.600 | 8.600 | 8.640 | 8.600 | 8.600 | 73,500 | 632,050 | 8.5993 | 3.902 | 3.902 | 3.920 | 3.902 | 3.902 | 162,013 | 3.9012 | 0.00% |
| 2007-10-26 | 0 | 8.600 | 8.600 | 8.610 | 8.590 | 8.600 | 40,000 | 343,860 | 8.5965 | 3.902 | 3.902 | 3.906 | 3.897 | 3.902 | 88,170 | 3.9000 | -1.15% |
| 2007-10-25 | 0 | 8.700 | 8.600 | 8.700 | 8.590 | 8.700 | 205,801 | 1,772,225 | 8.6114 | 3.947 | 3.902 | 3.947 | 3.897 | 3.947 | 453,638 | 3.9067 | 1.28% |
| 2007-10-24 | 0 | 8.590 | 8.500 | 8.600 | 8.500 | 8.590 | 88,000 | 750,520 | 8.5286 | 3.897 | 3.856 | 3.902 | 3.856 | 3.897 | 193,974 | 3.8692 | 1.06% |
| 2007-10-23 | 0 | 8.500 | 8.500 | 8.510 | 8.490 | 8.510 | 94,000 | 798,960 | 8.4996 | 3.856 | 3.856 | 3.861 | 3.852 | 3.861 | 207,200 | 3.8560 | 0.00% |
| 2007-10-22 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.500 | 61,755 | 524,842 | 8.4988 | 3.856 | 3.856 | 3.861 | 3.856 | 3.856 | 136,124 | 3.8556 | 0.00% |
| 2007-10-18 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.500 | 77,500 | 658,700 | 8.4994 | 3.856 | 3.856 | 3.861 | 3.856 | 3.856 | 170,830 | 3.8559 | 0.00% |
| 2007-10-17 | 0 | 8.500 | 8.500 | 8.510 | 8.490 | 8.500 | 140,500 | 1,193,700 | 8.4961 | 3.856 | 3.856 | 3.861 | 3.852 | 3.856 | 309,698 | 3.8544 | 0.00% |
| 2007-10-16 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.530 | 130,610 | 1,111,114 | 8.5071 | 3.856 | 3.856 | 3.861 | 3.856 | 3.870 | 287,898 | 3.8594 | 0.00% |
| 2007-10-15 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.520 | 77,000 | 654,720 | 8.5029 | 3.856 | 3.856 | 3.861 | 3.856 | 3.865 | 169,728 | 3.8575 | 0.00% |
| 2007-10-12 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.510 | 46,263 | 393,309 | 8.5016 | 3.856 | 3.856 | 3.879 | 3.856 | 3.861 | 101,975 | 3.8569 | -0.58% |
| 2007-10-11 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.550 | 159,075 | 1,352,934 | 8.5050 | 3.879 | 3.856 | 3.879 | 3.856 | 3.879 | 350,642 | 3.8584 | 0.59% |
| 2007-10-10 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.510 | 149,000 | 1,267,090 | 8.5040 | 3.856 | 3.856 | 3.861 | 3.856 | 3.861 | 328,434 | 3.8580 | -0.12% |
| 2007-10-09 | 0 | 8.510 | 8.510 | 8.540 | 8.500 | 8.510 | 47,000 | 399,640 | 8.5030 | 3.861 | 3.861 | 3.874 | 3.856 | 3.861 | 103,600 | 3.8575 | 0.00% |
| 2007-10-08 | 0 | 8.510 | 8.510 | 8.520 | 8.500 | 8.520 | 55,000 | 468,550 | 8.5191 | 3.861 | 3.861 | 3.865 | 3.856 | 3.865 | 121,234 | 3.8648 | 0.00% |
| 2007-10-05 | 0 | 8.510 | 8.500 | 8.600 | 8.510 | 8.620 | 60,000 | 511,700 | 8.5283 | 3.861 | 3.856 | 3.902 | 3.861 | 3.911 | 132,255 | 3.8690 | 0.00% |
| 2007-10-04 | 0 | 8.510 | 8.510 | 8.620 | 8.500 | 8.500 | 17,000 | 144,500 | 8.5000 | 3.861 | 3.861 | 3.911 | 3.856 | 3.856 | 37,472 | 3.8562 | -0.58% |
| 2007-10-03 | 0 | 8.560 | 8.560 | 8.590 | 8.400 | 8.590 | 54,660 | 464,787 | 8.5032 | 3.883 | 3.883 | 3.897 | 3.811 | 3.897 | 120,485 | 3.8576 | 1.18% |
| 2007-10-02 | 0 | 8.460 | 8.460 | 8.650 | 8.450 | 8.650 | 28,500 | 240,960 | 8.4547 | 3.838 | 3.838 | 3.924 | 3.833 | 3.924 | 62,821 | 3.8356 | 0.00% |
| 2007-09-28 | 0 | 8.460 | 8.350 | 8.690 | 8.350 | 8.460 | 15,000 | 126,680 | 8.4453 | 3.838 | 3.788 | 3.942 | 3.788 | 3.838 | 33,064 | 3.8314 | -0.47% |
| 2007-09-27 | 0 | 8.560 | 8.560 | 8.700 | 8.430 | 8.560 | 43,000 | 365,480 | 8.4995 | 3.856 | 3.856 | 3.919 | 3.798 | 3.856 | 95,452 | 3.8289 | 1.90% |
| 2007-09-25 | 0 | 8.400 | 8.400 | 8.420 | 8.160 | 8.490 | 402,825 | 3,317,299 | 8.2351 | 3.784 | 3.784 | 3.793 | 3.676 | 3.825 | 894,197 | 3.7098 | -1.52% |
| 2007-09-24 | 0 | 8.530 | 8.530 | 8.600 | 8.500 | 8.500 | 10,500 | 89,200 | 8.4952 | 3.843 | 3.843 | 3.874 | 3.829 | 3.829 | 23,308 | 3.8270 | -1.95% |
| 2007-09-21 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 35,000 | 305,500 | 8.7286 | 3.919 | 3.919 | 3.942 | 3.919 | 3.942 | 77,694 | 3.9321 | 0.00% |
| 2007-09-20 | 0 | 8.700 | 8.500 | 8.760 | 8.700 | 8.800 | 122,001 | 1,069,159 | 8.7635 | 3.919 | 3.829 | 3.946 | 3.919 | 3.964 | 270,820 | 3.9479 | -1.14% |
| 2007-09-19 | 0 | 8.800 | 8.570 | 8.800 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 3.964 | 3.861 | 3.964 | 3.964 | 3.964 | 8,879 | 3.9643 | 1.15% |
| 2007-09-18 | 0 | 8.700 | 8.520 | 8.750 | 8.700 | 8.720 | 121,000 | 1,054,210 | 8.7125 | 3.919 | 3.838 | 3.942 | 3.919 | 3.928 | 268,598 | 3.9249 | -0.57% |
| 2007-09-17 | 0 | 8.750 | 8.740 | 8.760 | 8.740 | 8.800 | 51,500 | 451,330 | 8.7637 | 3.942 | 3.937 | 3.946 | 3.937 | 3.964 | 114,320 | 3.9479 | -0.11% |
| 2007-09-14 | 0 | 8.760 | 8.700 | 8.760 | 8.760 | 8.800 | 147,000 | 1,289,300 | 8.7707 | 3.946 | 3.919 | 3.946 | 3.946 | 3.964 | 326,313 | 3.9511 | 0.00% |
| 2007-09-13 | 0 | 8.760 | 8.760 | 8.780 | 8.750 | 8.790 | 158,000 | 1,386,110 | 8.7728 | 3.946 | 3.946 | 3.955 | 3.942 | 3.960 | 350,731 | 3.9521 | -0.34% |
| 2007-09-12 | 0 | 8.790 | 8.770 | 8.790 | 8.710 | 8.810 | 342,377 | 3,008,630 | 8.7875 | 3.960 | 3.951 | 3.960 | 3.924 | 3.969 | 760,014 | 3.9587 | 0.34% |
| 2007-09-11 | 0 | 8.760 | 8.760 | 8.770 | 8.750 | 8.770 | 173,000 | 1,515,680 | 8.7612 | 3.946 | 3.946 | 3.951 | 3.942 | 3.951 | 384,028 | 3.9468 | 0.69% |
| 2007-09-10 | 0 | 8.700 | 8.680 | 8.780 | 8.670 | 8.700 | 56,051 | 487,539 | 8.6981 | 3.919 | 3.910 | 3.955 | 3.906 | 3.919 | 124,423 | 3.9184 | -0.46% |
| 2007-09-07 | 0 | 8.740 | 8.730 | 8.770 | 8.700 | 8.780 | 92,000 | 804,150 | 8.7408 | 3.937 | 3.933 | 3.951 | 3.919 | 3.955 | 204,223 | 3.9376 | 0.00% |
| 2007-09-06 | 0 | 8.740 | 8.730 | 8.740 | 8.700 | 8.750 | 9,000 | 78,490 | 8.7211 | 3.937 | 3.933 | 3.937 | 3.919 | 3.942 | 19,978 | 3.9288 | -0.46% |
| 2007-09-05 | 0 | 8.780 | 8.740 | 8.780 | 8.730 | 8.780 | 37,094 | 323,838 | 8.7302 | 3.955 | 3.937 | 3.955 | 3.933 | 3.955 | 82,342 | 3.9328 | 0.34% |
| 2007-09-04 | 0 | 8.750 | 8.710 | 8.780 | 8.600 | 8.750 | 115,010 | 1,003,436 | 8.7248 | 3.942 | 3.924 | 3.955 | 3.874 | 3.942 | 255,301 | 3.9304 | 1.74% |
| 2007-09-03 | 0 | 8.600 | 8.600 | 8.700 | 8.590 | 8.600 | 38,000 | 326,500 | 8.5921 | 3.874 | 3.874 | 3.919 | 3.870 | 3.874 | 84,353 | 3.8706 | -0.58% |
| 2007-08-31 | 0 | 8.650 | 8.550 | 8.650 | 8.550 | 8.650 | 3,000 | 25,780 | 8.5933 | 3.897 | 3.852 | 3.897 | 3.852 | 3.897 | 6,659 | 3.8712 | 1.17% |
| 2007-08-30 | 0 | 8.550 | 8.540 | 8.600 | 8.540 | 8.550 | 134,000 | 1,144,960 | 8.5445 | 3.852 | 3.847 | 3.874 | 3.847 | 3.852 | 297,455 | 3.8492 | 0.59% |
| 2007-08-29 | 0 | 8.500 | 8.500 | 8.560 | 8.500 | 8.540 | 56,000 | 476,240 | 8.5043 | 3.829 | 3.829 | 3.856 | 3.829 | 3.847 | 124,310 | 3.8311 | -0.47% |
| 2007-08-28 | 0 | 8.540 | 8.540 | 8.550 | 8.540 | 8.600 | 42,635 | 364,794 | 8.5562 | 3.847 | 3.847 | 3.852 | 3.847 | 3.874 | 94,642 | 3.8545 | 0.47% |
| 2007-08-27 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.600 | 22,635 | 194,344 | 8.5860 | 3.829 | 3.829 | 3.874 | 3.829 | 3.874 | 50,246 | 3.8679 | 0.59% |
| 2007-08-24 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.400 | 40,877 | 343,279 | 8.3979 | 3.807 | 3.807 | 3.829 | 3.784 | 3.784 | 90,739 | 3.7831 | 0.60% |
| 2007-08-23 | 0 | 8.400 | 8.370 | 8.500 | 8.370 | 8.400 | 117,053 | 981,280 | 8.3832 | 3.784 | 3.771 | 3.829 | 3.771 | 3.784 | 259,836 | 3.7765 | 2.44% |
| 2007-08-22 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.300 | 29,563 | 242,704 | 8.2097 | 3.694 | 3.694 | 3.717 | 3.694 | 3.739 | 65,624 | 3.6984 | -1.56% |
| 2007-08-21 | 0 | 8.330 | 8.200 | 8.330 | 8.110 | 8.340 | 3,000 | 24,560 | 8.1867 | 3.753 | 3.694 | 3.753 | 3.653 | 3.757 | 6,659 | 3.6880 | 1.59% |
| 2007-08-20 | 0 | 8.200 | 8.200 | 8.220 | 8.200 | 8.210 | 48,500 | 397,660 | 8.1992 | 3.694 | 3.694 | 3.703 | 3.694 | 3.699 | 107,661 | 3.6936 | 3.80% |
| 2007-08-17 | 0 | 7.900 | 7.900 | 7.940 | 7.890 | 8.400 | 175,000 | 1,435,060 | 8.2003 | 3.559 | 3.559 | 3.577 | 3.554 | 3.784 | 388,468 | 3.6942 | -4.82% |
| 2007-08-16 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.600 | 75,000 | 636,780 | 8.4904 | 3.739 | 3.739 | 3.829 | 3.739 | 3.874 | 166,486 | 3.8248 | -4.60% |
| 2007-08-15 | 0 | 8.700 | 8.690 | 8.790 | 8.600 | 8.700 | 46,000 | 397,240 | 8.6357 | 3.919 | 3.915 | 3.960 | 3.874 | 3.919 | 102,111 | 3.8903 | -0.57% |
| 2007-08-14 | 0 | 8.750 | 8.680 | 8.780 | - | - | 0 | 0 | - | 3.942 | 3.910 | 3.955 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 8.750 | 8.780 | 8.800 | 8.750 | 8.800 | 71,000 | 624,430 | 8.7948 | 3.942 | 3.955 | 3.964 | 3.942 | 3.964 | 157,607 | 3.9619 | 0.11% |
| 2007-08-10 | 0 | 8.740 | 8.630 | 8.750 | 8.600 | 8.740 | 40,000 | 348,200 | 8.7050 | 3.937 | 3.888 | 3.942 | 3.874 | 3.937 | 88,793 | 3.9215 | -1.58% |
| 2007-08-09 | 0 | 8.880 | 8.880 | 8.950 | 8.860 | 8.880 | 48,000 | 425,930 | 8.8735 | 4.000 | 4.000 | 4.032 | 3.991 | 4.000 | 106,551 | 3.9974 | 0.68% |
| 2007-08-08 | 0 | 8.820 | 8.790 | 8.880 | 8.790 | 8.820 | 168,085 | 1,479,143 | 8.8000 | 3.973 | 3.960 | 4.000 | 3.960 | 3.973 | 373,118 | 3.9643 | 0.23% |
| 2007-08-07 | 0 | 8.800 | 8.800 | 8.830 | 8.790 | 8.840 | 49,000 | 431,580 | 8.8078 | 3.964 | 3.964 | 3.978 | 3.960 | 3.982 | 108,771 | 3.9678 | 1.15% |
| 2007-08-06 | 0 | 8.700 | 8.700 | 8.880 | 8.700 | 8.800 | 32,000 | 282,960 | 8.8425 | 3.919 | 3.919 | 4.000 | 3.919 | 3.964 | 71,034 | 3.9834 | -2.14% |
| 2007-08-03 | 0 | 8.890 | 8.850 | 8.890 | 8.850 | 8.890 | 142,775 | 1,266,200 | 8.8685 | 4.005 | 3.987 | 4.005 | 3.987 | 4.005 | 316,934 | 3.9952 | 1.02% |
| 2007-08-02 | 0 | 8.800 | 8.700 | 8.880 | 8.600 | 8.900 | 103,000 | 907,070 | 8.8065 | 3.964 | 3.919 | 4.000 | 3.874 | 4.009 | 228,641 | 3.9672 | 0.34% |
| 2007-08-01 | 0 | 8.770 | 8.600 | 8.850 | 8.770 | 9.000 | 20,000 | 177,500 | 8.8750 | 3.951 | 3.874 | 3.987 | 3.951 | 4.054 | 44,396 | 3.9981 | -1.02% |
| 2007-07-31 | 0 | 8.860 | 8.860 | 8.900 | - | - | 0 | 0 | - | 3.991 | 3.991 | 4.009 | - | - | 0 | - | 0.00% |
| 2007-07-30 | 0 | 8.860 | 8.850 | 9.000 | 8.800 | 8.860 | 187,000 | 1,652,810 | 8.8386 | 3.991 | 3.987 | 4.054 | 3.964 | 3.991 | 415,105 | 3.9817 | 0.11% |
| 2007-07-27 | 0 | 8.850 | 8.850 | 8.880 | 8.760 | 8.870 | 71,000 | 627,520 | 8.8383 | 3.987 | 3.987 | 4.000 | 3.946 | 3.996 | 157,607 | 3.9816 | -1.34% |
| 2007-07-26 | 0 | 8.970 | 8.900 | 8.990 | 8.970 | 8.990 | 84,062 | 754,832 | 8.9795 | 4.041 | 4.009 | 4.050 | 4.041 | 4.050 | 186,602 | 4.0451 | 0.00% |
| 2007-07-25 | 0 | 8.970 | 8.950 | 8.970 | 8.950 | 8.980 | 137,500 | 1,231,020 | 8.9529 | 4.041 | 4.032 | 4.041 | 4.032 | 4.045 | 305,225 | 4.0332 | 0.22% |
| 2007-07-24 | 0 | 8.950 | 8.800 | 8.950 | 8.800 | 8.950 | 27,287 | 242,647 | 8.8924 | 4.032 | 3.964 | 4.032 | 3.964 | 4.032 | 60,572 | 4.0059 | 1.70% |
| 2007-07-23 | 0 | 8.800 | 8.800 | 8.850 | 8.770 | 8.850 | 63,000 | 555,010 | 8.8097 | 3.964 | 3.964 | 3.987 | 3.951 | 3.987 | 139,848 | 3.9687 | -0.90% |
| 2007-07-20 | 0 | 8.880 | 8.880 | 9.000 | 8.860 | 8.880 | 56,000 | 496,680 | 8.8693 | 4.000 | 4.000 | 4.054 | 3.991 | 4.000 | 124,310 | 3.9955 | 0.34% |
| 2007-07-19 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 141,000 | 1,247,950 | 8.8507 | 3.987 | 3.964 | 3.987 | 3.964 | 4.009 | 312,994 | 3.9871 | -2.75% |
| 2007-07-18 | 0 | 9.100 | 9.000 | 9.100 | 8.960 | 9.250 | 105,000 | 946,320 | 9.0126 | 4.099 | 4.054 | 4.099 | 4.036 | 4.167 | 233,081 | 4.0601 | -1.62% |
| 2007-07-17 | 0 | 9.250 | 9.000 | - | 8.900 | 9.250 | 271,121 | 2,438,637 | 8.9946 | 4.167 | 4.054 | - | 4.009 | 4.167 | 601,838 | 4.0520 | 4.17% |
| 2007-07-16 | 0 | 8.880 | 8.850 | 8.890 | 8.700 | 8.880 | 278,000 | 2,458,560 | 8.8437 | 4.000 | 3.987 | 4.005 | 3.919 | 4.000 | 617,109 | 3.9840 | 0.45% |
| 2007-07-13 | 0 | 8.900 | 8.850 | 8.950 | 8.750 | 9.030 | 529,500 | 4,689,875 | 8.8572 | 3.982 | 3.960 | 4.005 | 3.915 | 4.040 | 1,183,370 | 3.9632 | -1.11% |
| 2007-07-12 | 0 | 9.000 | 8.950 | 9.000 | 8.830 | 9.050 | 171,000 | 1,534,170 | 8.9718 | 4.027 | 4.005 | 4.027 | 3.951 | 4.049 | 382,165 | 4.0144 | 2.04% |
| 2007-07-11 | 0 | 8.820 | 8.820 | 8.830 | 8.720 | 8.820 | 232,165 | 2,039,467 | 8.7846 | 3.947 | 3.947 | 3.951 | 3.902 | 3.947 | 518,861 | 3.9307 | 0.00% |
| 2007-07-10 | 0 | 8.820 | 8.720 | 8.880 | 8.560 | 8.820 | 222,500 | 1,931,160 | 8.6794 | 3.947 | 3.902 | 3.973 | 3.830 | 3.947 | 497,261 | 3.8836 | 1.38% |
| 2007-07-09 | 0 | 8.700 | 8.600 | 8.700 | 8.350 | 8.700 | 199,515 | 1,708,998 | 8.5658 | 3.893 | 3.848 | 3.893 | 3.736 | 3.893 | 445,892 | 3.8328 | 4.19% |
| 2007-07-06 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.360 | 38,000 | 317,400 | 8.3526 | 3.736 | 3.714 | 3.736 | 3.736 | 3.741 | 84,926 | 3.7374 | -0.24% |
| 2007-07-05 | 0 | 8.370 | 8.250 | 8.370 | 8.370 | 8.380 | 99,000 | 828,910 | 8.3728 | 3.745 | 3.691 | 3.745 | 3.745 | 3.750 | 221,253 | 3.7464 | 0.00% |
| 2007-07-04 | 0 | 8.370 | 8.370 | 8.390 | 8.340 | 8.380 | 150,000 | 1,254,140 | 8.3609 | 3.745 | 3.745 | 3.754 | 3.732 | 3.750 | 335,232 | 3.7411 | 1.45% |
| 2007-07-03 | 0 | 8.250 | 8.230 | 8.340 | 8.200 | 8.300 | 193,000 | 1,594,660 | 8.2625 | 3.691 | 3.683 | 3.732 | 3.669 | 3.714 | 431,332 | 3.6971 | 0.61% |
| 2007-06-29 | 0 | 8.200 | 8.200 | 8.210 | 8.170 | 8.220 | 279,000 | 2,287,430 | 8.1987 | 3.669 | 3.669 | 3.674 | 3.656 | 3.678 | 623,532 | 3.6685 | 0.49% |
| 2007-06-28 | 0 | 8.160 | 8.150 | 8.160 | 8.100 | 8.160 | 211,892 | 1,725,915 | 8.1453 | 3.651 | 3.647 | 3.651 | 3.624 | 3.651 | 473,554 | 3.6446 | 1.49% |
| 2007-06-27 | 0 | 8.040 | 8.040 | 8.070 | 8.040 | 8.070 | 51,000 | 410,280 | 8.0447 | 3.598 | 3.598 | 3.611 | 3.598 | 3.611 | 113,979 | 3.5996 | 0.25% |
| 2007-06-26 | 0 | 8.020 | 8.000 | 8.050 | 7.980 | 8.020 | 60,500 | 484,330 | 8.0055 | 3.589 | 3.580 | 3.602 | 3.571 | 3.589 | 135,210 | 3.5820 | 0.50% |
| 2007-06-25 | 0 | 7.980 | 7.980 | 8.000 | 7.970 | 7.990 | 309,196 | 2,466,648 | 7.9776 | 3.571 | 3.571 | 3.580 | 3.566 | 3.575 | 691,016 | 3.5696 | -0.87% |
| 2007-06-22 | 0 | 8.050 | 8.050 | 8.150 | 8.050 | 8.050 | 52,000 | 418,600 | 8.0500 | 3.602 | 3.602 | 3.647 | 3.602 | 3.602 | 116,214 | 3.6020 | 0.63% |
| 2007-06-21 | 0 | 8.000 | 7.990 | 8.050 | 7.910 | 8.000 | 164,000 | 1,308,400 | 7.9780 | 3.580 | 3.575 | 3.602 | 3.539 | 3.580 | 366,521 | 3.5698 | 0.63% |
| 2007-06-20 | 0 | 7.950 | 7.820 | 7.950 | 7.950 | 7.980 | 139,000 | 1,106,000 | 7.9568 | 3.557 | 3.499 | 3.557 | 3.557 | 3.571 | 310,649 | 3.5603 | -0.63% |
| 2007-06-18 | 0 | 8.000 | 7.960 | 8.000 | 7.960 | 8.250 | 81,964 | 663,932 | 8.1003 | 3.580 | 3.562 | 3.580 | 3.562 | 3.691 | 183,180 | 3.6245 | -1.60% |
| 2007-06-15 | 0 | 8.130 | 8.140 | 8.180 | 8.130 | 8.150 | 37,000 | 301,430 | 8.1468 | 3.638 | 3.642 | 3.660 | 3.638 | 3.647 | 82,691 | 3.6453 | -0.25% |
| 2007-06-14 | 0 | 8.150 | 8.140 | 8.200 | 8.110 | 8.150 | 169,083 | 1,375,134 | 8.1329 | 3.647 | 3.642 | 3.669 | 3.629 | 3.647 | 377,880 | 3.6391 | 0.37% |
| 2007-06-13 | 0 | 8.120 | 8.100 | 8.150 | 8.000 | 8.300 | 317,000 | 2,575,110 | 8.1234 | 3.633 | 3.624 | 3.647 | 3.580 | 3.714 | 708,457 | 3.6348 | 1.37% |
| 2007-06-12 | 0 | 8.010 | 8.010 | 8.050 | 7.700 | 8.000 | 106,000 | 822,450 | 7.7590 | 3.584 | 3.584 | 3.602 | 3.445 | 3.580 | 236,897 | 3.4718 | 4.43% |
| 2007-06-11 | 0 | 7.670 | 7.670 | 7.700 | 7.660 | 7.680 | 75,000 | 575,000 | 7.6667 | 3.432 | 3.432 | 3.445 | 3.427 | 3.436 | 167,616 | 3.4305 | 0.92% |
| 2007-06-08 | 0 | 7.600 | 7.600 | 7.610 | 7.600 | 7.610 | 146,000 | 1,109,700 | 7.6007 | 3.401 | 3.401 | 3.405 | 3.401 | 3.405 | 326,293 | 3.4009 | 0.00% |
| 2007-06-07 | 0 | 7.600 | 7.600 | 7.700 | 7.550 | 7.600 | 27,000 | 204,620 | 7.5785 | 3.401 | 3.401 | 3.445 | 3.378 | 3.401 | 60,342 | 3.3910 | 0.80% |
| 2007-06-06 | 0 | 7.540 | 7.500 | 7.550 | 7.500 | 7.540 | 277,000 | 2,085,660 | 7.5295 | 3.374 | 3.356 | 3.378 | 3.356 | 3.374 | 619,062 | 3.3691 | 0.40% |
| 2007-06-05 | 0 | 7.510 | 7.500 | 7.520 | 7.440 | 7.510 | 310,000 | 2,324,230 | 7.4975 | 3.360 | 3.356 | 3.365 | 3.329 | 3.360 | 692,813 | 3.3548 | 0.40% |
| 2007-06-04 | 0 | 7.480 | 7.440 | 7.490 | 7.480 | 7.480 | 227,000 | 1,697,960 | 7.4800 | 3.347 | 3.329 | 3.351 | 3.347 | 3.347 | 507,318 | 3.3469 | 0.40% |
| 2007-06-01 | 0 | 7.450 | 7.420 | 7.450 | 7.380 | 7.450 | 171,000 | 1,269,460 | 7.4237 | 3.334 | 3.320 | 3.334 | 3.302 | 3.334 | 382,165 | 3.3218 | 1.22% |
| 2007-05-31 | 0 | 7.360 | 7.350 | 7.430 | - | - | 0 | 0 | - | 3.293 | 3.289 | 3.325 | - | - | 0 | - | 0.00% |
| 2007-05-30 | 0 | 7.360 | 7.310 | 7.480 | 7.300 | 7.420 | 173,000 | 1,271,410 | 7.3492 | 3.293 | 3.271 | 3.347 | 3.266 | 3.320 | 386,635 | 3.2884 | -1.60% |
| 2007-05-29 | 0 | 7.480 | 7.480 | 7.600 | 7.470 | 7.500 | 390,500 | 2,925,235 | 7.4910 | 3.347 | 3.347 | 3.401 | 3.342 | 3.356 | 872,721 | 3.3519 | 0.13% |
| 2007-05-28 | 0 | 7.470 | 7.450 | 7.470 | 7.350 | 7.500 | 302,000 | 2,241,630 | 7.4226 | 3.342 | 3.334 | 3.342 | 3.289 | 3.356 | 674,934 | 3.3213 | 0.54% |
| 2007-05-25 | 0 | 7.430 | 7.280 | - | 7.000 | 7.440 | 846,719 | 6,013,919 | 7.1026 | 3.325 | 3.257 | - | 3.132 | 3.329 | 1,892,317 | 3.1781 | 6.14% |
| 2007-05-23 | 0 | 7.000 | 6.980 | 7.000 | 6.900 | 7.000 | 328,813 | 2,283,227 | 6.9438 | 3.132 | 3.123 | 3.132 | 3.087 | 3.132 | 734,858 | 3.1070 | 1.45% |
| 2007-05-22 | 0 | 6.900 | 6.900 | 6.910 | 6.900 | 6.910 | 56,657 | 391,372 | 6.9077 | 3.087 | 3.087 | 3.092 | 3.087 | 3.092 | 126,622 | 3.0909 | -0.43% |
| 2007-05-21 | 0 | 6.930 | 6.750 | 6.930 | 6.930 | 6.950 | 124,000 | 860,660 | 6.9408 | 3.101 | 3.020 | 3.101 | 3.101 | 3.110 | 277,125 | 3.1057 | 0.00% |
| 2007-05-18 | 0 | 6.930 | 6.910 | 6.930 | 6.910 | 6.950 | 15,110 | 104,733 | 6.9314 | 3.101 | 3.092 | 3.101 | 3.092 | 3.110 | 33,769 | 3.1014 | 0.29% |
| 2007-05-17 | 0 | 6.910 | 6.910 | 6.930 | 6.910 | 6.950 | 31,000 | 214,250 | 6.9113 | 3.092 | 3.092 | 3.101 | 3.092 | 3.110 | 69,281 | 3.0925 | -0.43% |
| 2007-05-16 | 0 | 6.940 | 6.910 | 6.940 | 6.920 | 6.970 | 300,000 | 2,079,350 | 6.9312 | 3.105 | 3.092 | 3.105 | 3.096 | 3.119 | 670,464 | 3.1014 | -0.29% |
| 2007-05-15 | 0 | 6.960 | 6.960 | 6.970 | 6.920 | 6.970 | 163,000 | 1,133,550 | 6.9543 | 3.114 | 3.114 | 3.119 | 3.096 | 3.119 | 364,286 | 3.1117 | -1.00% |
| 2007-05-14 | 0 | 7.030 | 6.930 | 7.030 | 6.950 | 7.030 | 456,000 | 3,195,360 | 7.0074 | 3.146 | 3.101 | 3.146 | 3.110 | 3.146 | 1,019,106 | 3.1355 | 0.86% |
| 2007-05-11 | 0 | 6.970 | 6.930 | 6.970 | 6.930 | 6.970 | 207,676 | 1,444,019 | 6.9532 | 3.119 | 3.101 | 3.119 | 3.101 | 3.119 | 464,131 | 3.1112 | -0.14% |
| 2007-05-10 | 0 | 6.980 | 6.960 | 6.980 | 6.940 | 7.000 | 382,000 | 2,662,930 | 6.9710 | 3.123 | 3.114 | 3.123 | 3.105 | 3.132 | 853,725 | 3.1192 | 0.43% |
| 2007-05-09 | 0 | 6.950 | 6.950 | 6.980 | 6.920 | 6.950 | 481,075 | 3,335,484 | 6.9334 | 3.110 | 3.110 | 3.123 | 3.096 | 3.110 | 1,075,146 | 3.1024 | 0.29% |
| 2007-05-08 | 0 | 6.930 | 6.920 | 6.930 | 6.900 | 6.930 | 255,000 | 1,762,830 | 6.9131 | 3.101 | 3.096 | 3.101 | 3.087 | 3.101 | 569,895 | 3.0933 | 0.29% |
| 2007-05-07 | 0 | 6.910 | 6.880 | 6.910 | 6.880 | 6.940 | 350,000 | 2,419,980 | 6.9142 | 3.092 | 3.078 | 3.092 | 3.078 | 3.105 | 782,209 | 3.0938 | 0.88% |
| 2007-05-04 | 0 | 6.970 | 6.950 | 6.980 | 6.960 | 6.970 | 105,000 | 731,500 | 6.9667 | 3.065 | 3.056 | 3.069 | 3.061 | 3.065 | 238,773 | 3.0636 | 0.14% |
| 2007-05-03 | 0 | 6.960 | 6.940 | 6.960 | 6.930 | 6.960 | 160,000 | 1,111,550 | 6.9472 | 3.061 | 3.052 | 3.061 | 3.047 | 3.061 | 363,845 | 3.0550 | 0.29% |
| 2007-05-02 | 0 | 6.940 | 6.930 | 6.940 | 6.930 | 6.950 | 80,224 | 556,954 | 6.9425 | 3.052 | 3.047 | 3.052 | 3.047 | 3.056 | 182,432 | 3.0529 | 0.14% |
| 2007-04-30 | 0 | 6.930 | 6.930 | 6.950 | 6.930 | 6.950 | 147,000 | 1,020,710 | 6.9436 | 3.047 | 3.047 | 3.056 | 3.047 | 3.056 | 334,283 | 3.0534 | -0.29% |
| 2007-04-27 | 0 | 6.950 | 6.930 | 6.950 | 6.900 | 6.950 | 99,000 | 687,230 | 6.9417 | 3.056 | 3.047 | 3.056 | 3.034 | 3.056 | 225,129 | 3.0526 | 0.87% |
| 2007-04-26 | 0 | 6.890 | 6.890 | 7.000 | 6.890 | 6.980 | 70,000 | 486,800 | 6.9543 | 3.030 | 3.030 | 3.078 | 3.030 | 3.069 | 159,182 | 3.0581 | -1.57% |
| 2007-04-25 | 0 | 7.000 | 6.980 | 7.000 | 6.980 | 7.000 | 194,823 | 1,362,600 | 6.9940 | 3.078 | 3.069 | 3.078 | 3.069 | 3.078 | 443,034 | 3.0756 | 0.57% |
| 2007-04-24 | 0 | 6.960 | 6.960 | 6.980 | 6.930 | 6.980 | 168,000 | 1,169,450 | 6.9610 | 3.061 | 3.061 | 3.069 | 3.047 | 3.069 | 382,038 | 3.0611 | 0.14% |
| 2007-04-23 | 0 | 6.950 | 6.940 | 7.000 | 6.950 | 6.950 | 6,000 | 41,700 | 6.9500 | 3.056 | 3.052 | 3.078 | 3.056 | 3.056 | 13,644 | 3.0562 | 1.76% |
| 2007-04-20 | 0 | 6.830 | 6.820 | 6.860 | 6.830 | 6.830 | 22,500 | 153,640 | 6.8284 | 3.003 | 2.999 | 3.017 | 3.003 | 3.003 | 51,166 | 3.0028 | 0.00% |
| 2007-04-19 | 0 | 6.830 | 6.830 | 6.860 | 6.830 | 6.900 | 18,000 | 123,180 | 6.8433 | 3.003 | 3.003 | 3.017 | 3.003 | 3.034 | 40,933 | 3.0093 | -1.01% |
| 2007-04-18 | 0 | 6.900 | 6.900 | 6.950 | 6.830 | 6.950 | 68,333 | 471,381 | 6.8983 | 3.034 | 3.034 | 3.056 | 3.003 | 3.056 | 155,391 | 3.0335 | 1.02% |
| 2007-04-17 | 0 | 6.830 | 6.830 | 6.850 | 6.830 | 7.010 | 204,000 | 1,401,770 | 6.8714 | 3.003 | 3.003 | 3.012 | 3.003 | 3.083 | 463,903 | 3.0217 | -0.73% |
| 2007-04-16 | 0 | 6.880 | 6.880 | 6.890 | 6.840 | 6.840 | 20,000 | 136,800 | 6.8400 | 3.025 | 3.025 | 3.030 | 3.008 | 3.008 | 45,481 | 3.0079 | -1.85% |
| 2007-04-13 | 0 | 7.010 | 6.930 | 7.010 | 6.930 | 7.040 | 309,739 | 2,167,692 | 6.9984 | 3.083 | 3.047 | 3.083 | 3.047 | 3.096 | 704,357 | 3.0775 | 0.86% |
| 2007-04-12 | 0 | 6.950 | 6.950 | 6.980 | 6.930 | 6.970 | 233,000 | 1,619,770 | 6.9518 | 3.056 | 3.056 | 3.069 | 3.047 | 3.065 | 529,850 | 3.0570 | -0.14% |
| 2007-04-11 | 0 | 6.960 | 6.930 | 6.960 | 6.860 | 6.960 | 309,000 | 2,138,070 | 6.9193 | 3.061 | 3.047 | 3.061 | 3.017 | 3.061 | 702,676 | 3.0428 | 0.87% |
| 2007-04-10 | 0 | 6.900 | 6.870 | 6.900 | 6.760 | 6.900 | 352,692 | 2,406,866 | 6.8243 | 3.034 | 3.021 | 3.034 | 2.973 | 3.034 | 802,033 | 3.0010 | 3.29% |
| 2007-04-04 | 0 | 6.680 | 6.680 | 6.690 | 6.620 | 6.680 | 176,051 | 1,173,722 | 6.6669 | 2.938 | 2.938 | 2.942 | 2.911 | 2.938 | 400,346 | 2.9318 | 1.06% |
| 2007-04-03 | 0 | 6.610 | 6.590 | 6.610 | 6.560 | 6.620 | 144,000 | 947,670 | 6.5810 | 2.907 | 2.898 | 2.907 | 2.885 | 2.911 | 327,461 | 2.8940 | 0.76% |
| 2007-04-02 | 0 | 6.560 | 6.550 | 6.560 | 6.510 | 6.560 | 95,000 | 621,680 | 6.5440 | 2.885 | 2.880 | 2.885 | 2.863 | 2.885 | 216,033 | 2.8777 | 1.23% |
| 2007-03-30 | 0 | 6.480 | 6.470 | 6.510 | 6.450 | 6.480 | 184,000 | 1,189,500 | 6.4647 | 2.850 | 2.845 | 2.863 | 2.836 | 2.850 | 418,422 | 2.8428 | 0.62% |
| 2007-03-29 | 0 | 6.440 | 6.440 | 6.510 | 6.420 | 6.450 | 46,000 | 296,420 | 6.4439 | 2.832 | 2.832 | 2.863 | 2.823 | 2.836 | 104,606 | 2.8337 | -0.16% |
| 2007-03-28 | 0 | 6.450 | 6.450 | 6.600 | 6.440 | 6.440 | 20,000 | 128,800 | 6.4400 | 2.836 | 2.836 | 2.902 | 2.832 | 2.832 | 45,481 | 2.8320 | -0.62% |
| 2007-03-27 | 0 | 6.490 | 6.430 | 6.490 | 6.490 | 6.510 | 27,000 | 175,500 | 6.5000 | 2.854 | 2.828 | 2.854 | 2.854 | 2.863 | 61,399 | 2.8584 | -0.46% |
| 2007-03-26 | 0 | 6.520 | 6.500 | 6.590 | 6.500 | 6.520 | 25,000 | 162,700 | 6.5080 | 2.867 | 2.858 | 2.898 | 2.858 | 2.867 | 56,851 | 2.8619 | 1.24% |
| 2007-03-23 | 0 | 6.440 | 6.440 | 6.450 | 6.400 | 6.440 | 367,000 | 2,357,150 | 6.4228 | 2.832 | 2.832 | 2.836 | 2.814 | 2.832 | 834,570 | 2.8244 | 0.00% |
| 2007-03-22 | 0 | 6.440 | 6.400 | 6.440 | 6.430 | 6.450 | 480,750 | 3,097,385 | 6.4428 | 2.832 | 2.814 | 2.832 | 2.828 | 2.836 | 1,093,241 | 2.8332 | 0.00% |
| 2007-03-21 | 0 | 6.440 | 6.390 | 6.440 | 6.420 | 6.450 | 360,000 | 2,315,270 | 6.4313 | 2.832 | 2.810 | 2.832 | 2.823 | 2.836 | 818,652 | 2.8281 | -0.62% |
| 2007-03-20 | 0 | 6.480 | 6.450 | 6.480 | 6.450 | 6.480 | 104,000 | 673,590 | 6.4768 | 2.850 | 2.836 | 2.850 | 2.836 | 2.850 | 236,499 | 2.8482 | 1.25% |
| 2007-03-19 | 0 | 6.400 | 6.360 | 6.500 | 6.340 | 6.400 | 558,500 | 3,556,825 | 6.3685 | 2.814 | 2.797 | 2.858 | 2.788 | 2.814 | 1,270,047 | 2.8005 | 0.79% |
| 2007-03-16 | 0 | 6.350 | 6.350 | 6.360 | 6.350 | 6.350 | 19,750 | 125,360 | 6.3473 | 2.792 | 2.792 | 2.797 | 2.792 | 2.792 | 44,912 | 2.7912 | -0.16% |
| 2007-03-15 | 0 | 6.360 | 6.340 | 6.360 | 6.300 | 6.360 | 163,000 | 1,031,530 | 6.3284 | 2.797 | 2.788 | 2.797 | 2.770 | 2.797 | 370,667 | 2.7829 | 0.00% |
| 2007-03-14 | 0 | 6.360 | 6.300 | 6.360 | 6.340 | 6.360 | 273,500 | 1,738,220 | 6.3555 | 2.797 | 2.770 | 2.797 | 2.788 | 2.797 | 621,948 | 2.7948 | 0.16% |
| 2007-03-13 | 0 | 6.350 | 6.300 | 6.500 | 6.290 | 6.350 | 183,000 | 1,157,790 | 6.3267 | 2.792 | 2.770 | 2.858 | 2.766 | 2.792 | 416,148 | 2.7822 | 0.95% |
| 2007-03-12 | 0 | 6.290 | 6.250 | 6.290 | 6.260 | 6.290 | 5,000 | 31,420 | 6.2840 | 2.766 | 2.748 | 2.766 | 2.753 | 2.766 | 11,370 | 2.7634 | 0.64% |
| 2007-03-09 | 0 | 6.250 | 6.250 | 6.270 | 6.210 | 6.250 | 40,000 | 248,710 | 6.2178 | 2.748 | 2.748 | 2.757 | 2.731 | 2.748 | 90,961 | 2.7342 | 0.32% |
| 2007-03-08 | 0 | 6.230 | 6.230 | 6.260 | 6.220 | 6.250 | 126,000 | 786,280 | 6.2403 | 2.740 | 2.740 | 2.753 | 2.735 | 2.748 | 286,528 | 2.7442 | 0.00% |
| 2007-03-07 | 0 | 6.230 | 6.230 | 6.270 | 6.220 | 6.270 | 182,000 | 1,134,560 | 6.2338 | 2.740 | 2.740 | 2.757 | 2.735 | 2.757 | 413,874 | 2.7413 | -0.48% |
| 2007-03-06 | 0 | 6.260 | 6.240 | 6.280 | 6.240 | 6.260 | 90,000 | 562,000 | 6.2444 | 2.753 | 2.744 | 2.762 | 2.744 | 2.753 | 204,663 | 2.7460 | 0.32% |
| 2007-03-05 | 0 | 6.240 | 6.130 | 6.240 | 6.230 | 6.300 | 205,000 | 1,284,260 | 6.2647 | 2.744 | 2.696 | 2.744 | 2.740 | 2.770 | 466,177 | 2.7549 | -2.65% |
| 2007-03-02 | 0 | 6.410 | 6.400 | 6.410 | 6.390 | 6.430 | 164,000 | 1,053,000 | 6.4207 | 2.819 | 2.814 | 2.819 | 2.810 | 2.828 | 372,941 | 2.8235 | -0.16% |
| 2007-03-01 | 0 | 6.420 | 6.420 | 6.430 | 6.410 | 6.440 | 182,000 | 1,169,560 | 6.4262 | 2.823 | 2.823 | 2.828 | 2.819 | 2.832 | 413,874 | 2.8259 | -0.47% |
| 2007-02-28 | 0 | 6.450 | 6.390 | 6.450 | 6.380 | 6.450 | 185,000 | 1,182,800 | 6.3935 | 2.836 | 2.810 | 2.836 | 2.806 | 2.836 | 420,696 | 2.8115 | -0.77% |
| 2007-02-27 | 0 | 6.500 | 6.480 | 6.500 | 6.480 | 6.540 | 245,000 | 1,595,520 | 6.5123 | 2.858 | 2.850 | 2.858 | 2.850 | 2.876 | 557,138 | 2.8638 | -0.76% |
| 2007-02-26 | 0 | 6.550 | 6.510 | 6.550 | 6.510 | 6.590 | 214,000 | 1,400,130 | 6.5427 | 2.880 | 2.863 | 2.880 | 2.863 | 2.898 | 486,643 | 2.8771 | -0.76% |
| 2007-02-23 | 0 | 6.600 | 6.500 | 6.600 | 6.530 | 6.650 | 471,000 | 3,102,760 | 6.5876 | 2.902 | 2.858 | 2.902 | 2.872 | 2.924 | 1,071,069 | 2.8969 | 0.15% |
| 2007-02-22 | 0 | 6.590 | 6.560 | 6.630 | 6.570 | 6.590 | 139,000 | 915,320 | 6.5850 | 2.898 | 2.885 | 2.916 | 2.889 | 2.898 | 316,091 | 2.8958 | 0.00% |
| 2007-02-21 | 0 | 6.590 | 6.530 | 6.590 | 6.550 | 6.630 | 141,000 | 929,760 | 6.5940 | 2.898 | 2.872 | 2.898 | 2.880 | 2.916 | 320,639 | 2.8997 | 0.30% |
| 2007-02-16 | 0 | 6.570 | 6.540 | 6.570 | 6.510 | 6.570 | 139,009 | 909,468 | 6.5425 | 2.889 | 2.876 | 2.889 | 2.863 | 2.889 | 316,111 | 2.8771 | 0.61% |
| 2007-02-15 | 0 | 6.530 | 6.470 | 6.530 | 6.240 | 6.530 | 728,000 | 4,629,860 | 6.3597 | 2.872 | 2.845 | 2.872 | 2.744 | 2.872 | 1,655,496 | 2.7967 | 2.35% |
| 2007-02-14 | 0 | 6.380 | 6.380 | 6.480 | 6.370 | 6.410 | 123,000 | 785,700 | 6.3878 | 2.806 | 2.806 | 2.850 | 2.801 | 2.819 | 279,706 | 2.8090 | -0.16% |
| 2007-02-13 | 0 | 6.390 | 6.380 | 6.390 | 6.340 | 6.390 | 174,000 | 1,110,590 | 6.3827 | 2.810 | 2.806 | 2.810 | 2.788 | 2.810 | 395,682 | 2.8068 | 0.16% |
| 2007-02-12 | 0 | 6.380 | 6.380 | 6.420 | 6.350 | 6.380 | 350,000 | 2,225,830 | 6.3595 | 2.806 | 2.806 | 2.823 | 2.792 | 2.806 | 795,911 | 2.7966 | 0.63% |
| 2007-02-09 | 0 | 6.340 | 6.300 | 6.340 | 6.330 | 6.380 | 1,076,000 | 6,844,800 | 6.3613 | 2.788 | 2.770 | 2.788 | 2.784 | 2.806 | 2,446,859 | 2.7974 | -0.63% |
| 2007-02-08 | 0 | 6.380 | 6.360 | 6.380 | 6.290 | 6.460 | 610,000 | 3,880,080 | 6.3608 | 2.806 | 2.797 | 2.806 | 2.766 | 2.841 | 1,387,160 | 2.7971 | 1.75% |
| 2007-02-07 | 0 | 6.270 | 6.260 | 6.270 | 6.220 | 6.270 | 623,000 | 3,901,370 | 6.2622 | 2.757 | 2.753 | 2.757 | 2.735 | 2.757 | 1,416,722 | 2.7538 | 0.48% |
| 2007-02-06 | 0 | 6.240 | 6.240 | 6.250 | 6.240 | 6.280 | 365,000 | 2,282,350 | 6.2530 | 2.744 | 2.744 | 2.748 | 2.744 | 2.762 | 830,022 | 2.7497 | -0.48% |
| 2007-02-05 | 0 | 6.270 | 6.250 | 6.270 | 6.270 | 6.370 | 172,000 | 1,090,020 | 6.3373 | 2.757 | 2.748 | 2.757 | 2.757 | 2.801 | 391,134 | 2.7868 | -1.72% |
| 2007-02-02 | 0 | 6.380 | 6.360 | 6.380 | 6.370 | 6.400 | 194,031 | 1,239,186 | 6.3865 | 2.806 | 2.797 | 2.806 | 2.801 | 2.814 | 441,233 | 2.8085 | -0.31% |
| 2007-02-01 | 0 | 6.400 | 6.400 | 6.410 | 6.400 | 6.460 | 1,144,315 | 7,381,137 | 6.4503 | 2.814 | 2.814 | 2.819 | 2.814 | 2.841 | 2,602,210 | 2.8365 | -1.23% |
| 2007-01-31 | 0 | 6.480 | 6.450 | 6.480 | 6.390 | 6.480 | 355,334 | 2,293,374 | 6.4541 | 2.850 | 2.836 | 2.850 | 2.810 | 2.850 | 808,041 | 2.8382 | 1.41% |
| 2007-01-30 | 0 | 6.390 | 6.370 | 6.450 | 6.390 | 6.400 | 51,000 | 326,200 | 6.3961 | 2.810 | 2.801 | 2.836 | 2.810 | 2.814 | 115,976 | 2.8127 | -0.16% |
| 2007-01-29 | 0 | 6.400 | 6.400 | 6.480 | 6.400 | 6.400 | 5,500 | 35,100 | 6.3818 | 2.814 | 2.814 | 2.850 | 2.814 | 2.814 | 12,507 | 2.8064 | 0.16% |
| 2007-01-26 | 0 | 6.390 | 6.370 | 6.450 | 6.390 | 6.440 | 248,000 | 1,592,170 | 6.4200 | 2.810 | 2.801 | 2.836 | 2.810 | 2.832 | 563,960 | 2.8232 | -0.93% |
| 2007-01-25 | 0 | 6.450 | 6.450 | 6.510 | 6.450 | 6.510 | 162,500 | 1,053,850 | 6.4852 | 2.836 | 2.836 | 2.863 | 2.836 | 2.863 | 369,530 | 2.8519 | -0.77% |
| 2007-01-24 | 0 | 6.500 | 6.490 | 6.500 | 6.500 | 6.580 | 255,000 | 1,659,860 | 6.5093 | 2.858 | 2.854 | 2.858 | 2.858 | 2.894 | 579,878 | 2.8624 | -0.31% |
| 2007-01-23 | 0 | 6.520 | 6.520 | 6.540 | 6.510 | 6.550 | 114,000 | 743,920 | 6.5256 | 2.867 | 2.867 | 2.876 | 2.863 | 2.880 | 259,240 | 2.8696 | -0.15% |
| 2007-01-22 | 0 | 6.530 | 6.530 | 6.550 | 6.520 | 6.550 | 190,000 | 1,242,600 | 6.5400 | 2.872 | 2.872 | 2.880 | 2.867 | 2.880 | 432,066 | 2.8759 | -0.31% |
| 2007-01-19 | 0 | 6.550 | 6.540 | 6.550 | 6.510 | 6.580 | 594,000 | 3,890,910 | 6.5504 | 2.880 | 2.876 | 2.880 | 2.863 | 2.894 | 1,350,775 | 2.8805 | -0.76% |
| 2007-01-18 | 0 | 6.600 | - | 6.600 | 6.600 | 6.650 | 140,000 | 926,670 | 6.6191 | 2.902 | - | 2.902 | 2.902 | 2.924 | 318,365 | 2.9107 | -0.75% |
| 2007-01-17 | 0 | 6.650 | 6.640 | 6.650 | 6.610 | 6.650 | 358,000 | 2,380,550 | 6.6496 | 2.924 | 2.920 | 2.924 | 2.907 | 2.924 | 814,104 | 2.9241 | 0.61% |
| 2007-01-16 | 0 | 6.610 | 6.610 | 6.650 | 6.610 | 6.610 | 42,000 | 277,620 | 6.6100 | 2.907 | 2.907 | 2.924 | 2.907 | 2.907 | 95,509 | 2.9067 | -0.15% |
| 2007-01-15 | 0 | 6.620 | 6.620 | 6.650 | 6.610 | 6.620 | 18,259 | 120,661 | 6.6083 | 2.911 | 2.911 | 2.924 | 2.907 | 2.911 | 41,522 | 2.9060 | 0.15% |
| 2007-01-12 | 0 | 6.610 | 6.610 | 6.640 | 6.610 | 6.630 | 118,000 | 781,550 | 6.6233 | 2.907 | 2.907 | 2.920 | 2.907 | 2.916 | 268,336 | 2.9126 | -0.30% |
| 2007-01-11 | 0 | 6.630 | 6.620 | 6.630 | 6.630 | 6.630 | 40,000 | 265,200 | 6.6300 | 2.916 | 2.911 | 2.916 | 2.916 | 2.916 | 90,961 | 2.9155 | 0.00% |
| 2007-01-10 | 0 | 6.630 | 6.620 | 6.630 | 6.620 | 6.660 | 162,907 | 1,082,599 | 6.6455 | 2.916 | 2.911 | 2.916 | 2.911 | 2.929 | 370,456 | 2.9223 | -0.60% |
| 2007-01-09 | 0 | 6.670 | 6.650 | 6.670 | 6.650 | 6.670 | 146,000 | 971,820 | 6.6563 | 2.933 | 2.924 | 2.933 | 2.924 | 2.933 | 332,009 | 2.9271 | 0.15% |
| 2007-01-08 | 0 | 6.660 | 6.660 | 6.670 | 6.640 | 6.660 | 79,000 | 525,360 | 6.6501 | 2.929 | 2.929 | 2.933 | 2.920 | 2.929 | 179,649 | 2.9244 | 0.00% |
| 2007-01-05 | 0 | 6.660 | 6.660 | 6.680 | 6.650 | 6.670 | 119,261 | 794,100 | 6.6585 | 2.929 | 2.929 | 2.938 | 2.924 | 2.933 | 271,203 | 2.9281 | -0.30% |
| 2007-01-04 | 0 | 6.680 | 6.670 | 6.680 | 6.660 | 6.680 | 257,000 | 1,714,800 | 6.6724 | 2.938 | 2.933 | 2.938 | 2.929 | 2.938 | 584,426 | 2.9342 | 0.00% |
| 2007-01-03 | 0 | 6.680 | 6.670 | 6.680 | 6.650 | 6.680 | 128,631 | 857,293 | 6.6647 | 2.938 | 2.933 | 2.938 | 2.924 | 2.938 | 292,511 | 2.9308 | 0.45% |
| 2007-01-02 | 0 | 6.650 | 6.600 | 6.670 | 6.650 | 6.660 | 166,000 | 1,105,080 | 6.6571 | 2.924 | 2.902 | 2.933 | 2.924 | 2.929 | 377,489 | 2.9274 | -0.15% |
| 2006-12-29 | 0 | 6.660 | 6.650 | 6.660 | 6.640 | 6.660 | 291,063 | 1,935,996 | 6.6515 | 2.929 | 2.924 | 2.929 | 2.920 | 2.929 | 661,887 | 2.9250 | 0.91% |
| 2006-12-28 | 0 | 6.600 | 6.600 | 6.720 | 6.600 | 6.700 | 84,000 | 556,400 | 6.6238 | 2.902 | 2.902 | 2.955 | 2.902 | 2.946 | 191,019 | 2.9128 | 0.00% |
| 2006-12-27 | 0 | 6.600 | 6.600 | 6.650 | 6.590 | 6.650 | 261,000 | 1,727,830 | 6.6200 | 2.902 | 2.902 | 2.924 | 2.898 | 2.924 | 593,523 | 2.9111 | 0.00% |
| 2006-12-22 | 0 | 6.600 | 6.600 | 6.610 | 6.590 | 6.600 | 359,000 | 2,366,870 | 6.5930 | 2.902 | 2.902 | 2.907 | 2.898 | 2.902 | 816,378 | 2.8992 | 0.15% |
| 2006-12-21 | 0 | 6.590 | 6.590 | 6.600 | 6.590 | 6.600 | 587,000 | 3,868,530 | 6.5903 | 2.898 | 2.898 | 2.902 | 2.898 | 2.902 | 1,334,857 | 2.8981 | 0.00% |
| 2006-12-20 | 0 | 6.590 | 6.590 | 6.600 | 6.590 | 6.590 | 183,378 | 1,208,427 | 6.5898 | 2.898 | 2.898 | 2.902 | 2.898 | 2.898 | 417,008 | 2.8979 | 0.00% |
| 2006-12-19 | 0 | 6.590 | 6.590 | 6.600 | 6.580 | 6.590 | 572,361 | 3,771,697 | 6.5897 | 2.898 | 2.898 | 2.902 | 2.894 | 2.898 | 1,301,568 | 2.8978 | -0.15% |
| 2006-12-18 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.600 | 88,831 | 586,062 | 6.5975 | 2.902 | 2.898 | 2.902 | 2.898 | 2.902 | 202,005 | 2.9012 | 0.15% |
| 2006-12-15 | 0 | 6.590 | 6.590 | 6.600 | 6.580 | 6.590 | 279,000 | 1,838,600 | 6.5900 | 2.898 | 2.898 | 2.902 | 2.894 | 2.898 | 634,455 | 2.8979 | 0.00% |
| 2006-12-14 | 0 | 6.590 | 6.580 | 6.590 | 6.570 | 6.590 | 414,000 | 2,724,690 | 6.5814 | 2.898 | 2.894 | 2.898 | 2.889 | 2.898 | 941,450 | 2.8941 | 0.15% |
| 2006-12-13 | 0 | 6.580 | 6.580 | 6.590 | 6.580 | 6.580 | 67,000 | 440,860 | 6.5800 | 2.894 | 2.894 | 2.898 | 2.894 | 2.894 | 152,360 | 2.8935 | 0.00% |
| 2006-12-12 | 0 | 6.580 | 6.580 | 6.590 | 6.560 | 6.590 | 176,000 | 1,156,150 | 6.5690 | 2.894 | 2.894 | 2.898 | 2.885 | 2.898 | 400,230 | 2.8887 | 0.30% |
| 2006-12-11 | 0 | 6.560 | 6.550 | 6.570 | 6.500 | 6.580 | 193,000 | 1,265,700 | 6.5580 | 2.885 | 2.880 | 2.889 | 2.858 | 2.894 | 438,888 | 2.8839 | 0.92% |
| 2006-12-08 | 0 | 6.500 | 6.410 | 6.500 | 6.480 | 6.500 | 11,000 | 71,480 | 6.4982 | 2.858 | 2.819 | 2.858 | 2.850 | 2.858 | 25,014 | 2.8576 | 0.00% |
| 2006-12-07 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.500 | 133,669 | 867,315 | 6.4885 | 2.858 | 2.858 | 2.880 | 2.836 | 2.858 | 303,968 | 2.8533 | -1.52% |
| 2006-12-06 | 0 | 6.600 | 6.360 | 6.610 | 6.400 | 6.630 | 557,500 | 3,680,200 | 6.6013 | 2.902 | 2.797 | 2.907 | 2.814 | 2.916 | 1,267,773 | 2.9029 | 0.61% |
| 2006-12-05 | 0 | 6.620 | 6.590 | 6.620 | 6.590 | 6.640 | 973,443 | 6,440,148 | 6.6158 | 2.885 | 2.872 | 2.885 | 2.872 | 2.893 | 2,233,888 | 2.8829 | 0.30% |
| 2006-12-04 | 0 | 6.600 | 6.590 | 6.600 | 6.380 | 6.620 | 941,000 | 6,218,380 | 6.6083 | 2.876 | 2.872 | 2.876 | 2.780 | 2.885 | 2,159,437 | 2.8796 | -0.90% |
| 2006-12-01 | 0 | 6.660 | 6.490 | 6.660 | 6.500 | 6.660 | 330,000 | 2,193,000 | 6.6455 | 2.902 | 2.828 | 2.902 | 2.832 | 2.902 | 757,295 | 2.8958 | 0.00% |
| 2006-11-30 | 0 | 6.660 | 6.630 | 6.660 | 6.620 | 6.660 | 795,000 | 5,285,100 | 6.6479 | 2.902 | 2.889 | 2.902 | 2.885 | 2.902 | 1,824,391 | 2.8969 | 0.45% |
| 2006-11-29 | 0 | 6.630 | 6.630 | 6.650 | 6.450 | 6.630 | 300,000 | 1,957,690 | 6.5256 | 2.889 | 2.889 | 2.898 | 2.811 | 2.889 | 688,450 | 2.8436 | 2.00% |
| 2006-11-28 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.650 | 127,702 | 843,613 | 6.6061 | 2.832 | 2.832 | 2.876 | 2.832 | 2.898 | 293,055 | 2.8787 | -2.99% |
| 2006-11-27 | 0 | 6.700 | 6.680 | 6.700 | 6.590 | 6.750 | 352,000 | 2,352,680 | 6.6838 | 2.920 | 2.911 | 2.920 | 2.872 | 2.941 | 807,781 | 2.9125 | 2.29% |
| 2006-11-24 | 0 | 6.550 | 6.400 | 6.550 | 6.400 | 6.550 | 76,983 | 501,143 | 6.5098 | 2.854 | 2.789 | 2.854 | 2.789 | 2.854 | 176,663 | 2.8367 | 0.15% |
| 2006-11-23 | 0 | 6.540 | 6.450 | 6.540 | 6.350 | 6.550 | 429,000 | 2,759,090 | 6.4314 | 2.850 | 2.811 | 2.850 | 2.767 | 2.854 | 984,483 | 2.8026 | 3.81% |
| 2006-11-22 | 0 | 6.300 | 6.300 | 6.360 | 6.300 | 6.600 | 610,000 | 3,977,230 | 6.5200 | 2.745 | 2.745 | 2.771 | 2.745 | 2.876 | 1,399,847 | 2.8412 | -1.56% |
| 2006-11-21 | 0 | 6.400 | 6.300 | 6.380 | 6.120 | 6.400 | 735,039 | 4,559,864 | 6.2036 | 2.789 | 2.745 | 2.780 | 2.667 | 2.789 | 1,686,791 | 2.7033 | 4.58% |
| 2006-11-20 | 0 | 6.120 | 6.070 | 6.120 | 6.040 | 6.150 | 239,000 | 1,455,460 | 6.0898 | 2.667 | 2.645 | 2.667 | 2.632 | 2.680 | 548,465 | 2.6537 | 1.49% |
| 2006-11-17 | 0 | 6.030 | 6.020 | 6.030 | 5.900 | 6.030 | 351,500 | 2,105,875 | 5.9911 | 2.628 | 2.623 | 2.628 | 2.571 | 2.628 | 806,633 | 2.6107 | 2.20% |
| 2006-11-16 | 0 | 5.900 | 5.900 | 5.950 | 5.890 | 5.950 | 40,234 | 237,730 | 5.9087 | 2.571 | 2.571 | 2.593 | 2.567 | 2.593 | 92,330 | 2.5748 | -0.34% |
| 2006-11-15 | 0 | 5.920 | 5.920 | 5.960 | 5.920 | 5.960 | 34,000 | 201,980 | 5.9406 | 2.580 | 2.580 | 2.597 | 2.580 | 2.597 | 78,024 | 2.5887 | -0.50% |
| 2006-11-14 | 0 | 5.950 | 5.940 | 5.960 | 5.930 | 5.950 | 172,000 | 1,021,880 | 5.9412 | 2.593 | 2.588 | 2.597 | 2.584 | 2.593 | 394,711 | 2.5889 | 0.85% |
| 2006-11-13 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 84,000 | 495,520 | 5.8990 | 2.571 | 2.571 | 2.593 | 2.571 | 2.571 | 192,766 | 2.5706 | -0.84% |
| 2006-11-10 | 0 | 5.950 | 5.910 | 5.960 | 5.900 | 5.950 | 87,000 | 515,850 | 5.9293 | 2.593 | 2.575 | 2.597 | 2.571 | 2.593 | 199,650 | 2.5838 | 0.85% |
| 2006-11-09 | 0 | 5.900 | 5.900 | 5.940 | 5.870 | 5.900 | 238,000 | 1,399,660 | 5.8809 | 2.571 | 2.571 | 2.588 | 2.558 | 2.571 | 546,170 | 2.5627 | 0.68% |
| 2006-11-08 | 0 | 5.860 | 5.840 | 5.860 | 5.840 | 5.860 | 78,000 | 456,090 | 5.8473 | 2.554 | 2.545 | 2.554 | 2.545 | 2.554 | 178,997 | 2.5480 | 0.34% |
| 2006-11-07 | 0 | 5.840 | 5.830 | 5.840 | 5.800 | 5.850 | 225,000 | 1,310,910 | 5.8263 | 2.545 | 2.540 | 2.545 | 2.527 | 2.549 | 516,337 | 2.5389 | 0.00% |
| 2006-11-06 | 0 | 5.840 | 5.840 | 5.860 | 5.800 | 5.850 | 143,000 | 834,840 | 5.8380 | 2.545 | 2.545 | 2.554 | 2.527 | 2.549 | 328,161 | 2.5440 | -0.34% |
| 2006-11-03 | 0 | 5.860 | 5.850 | 5.870 | 5.850 | 5.860 | 224,000 | 1,312,260 | 5.8583 | 2.554 | 2.549 | 2.558 | 2.549 | 2.554 | 514,042 | 2.5528 | 0.00% |
| 2006-11-02 | 0 | 5.860 | 5.850 | 5.860 | 5.850 | 5.860 | 53,000 | 310,510 | 5.8587 | 2.554 | 2.549 | 2.554 | 2.549 | 2.554 | 121,626 | 2.5530 | -0.17% |
| 2006-11-01 | 0 | 5.870 | 5.850 | 5.880 | 5.860 | 5.880 | 141,000 | 827,460 | 5.8685 | 2.558 | 2.549 | 2.562 | 2.554 | 2.562 | 323,571 | 2.5573 | -0.51% |
| 2006-10-31 | 0 | 5.900 | 5.880 | 5.900 | 5.830 | 5.900 | 166,000 | 977,880 | 5.8908 | 2.571 | 2.562 | 2.571 | 2.540 | 2.571 | 380,942 | 2.5670 | 0.68% |
| 2006-10-27 | 0 | 5.860 | 5.860 | 5.870 | 5.790 | 5.880 | 280,000 | 1,634,200 | 5.8364 | 2.554 | 2.554 | 2.558 | 2.523 | 2.562 | 642,553 | 2.5433 | 0.00% |
| 2006-10-26 | 0 | 5.860 | 5.820 | 5.860 | 5.800 | 5.870 | 34,000 | 197,730 | 5.8156 | 2.554 | 2.536 | 2.554 | 2.527 | 2.558 | 78,024 | 2.5342 | 0.34% |
| 2006-10-25 | 0 | 5.840 | 5.840 | 5.870 | 5.840 | 5.870 | 748,000 | 4,369,580 | 5.8417 | 2.545 | 2.545 | 2.558 | 2.545 | 2.558 | 1,716,534 | 2.5456 | 0.00% |
| 2006-10-24 | 0 | 5.840 | 5.840 | 5.850 | 5.830 | 5.850 | 18,000 | 104,920 | 5.8289 | 2.545 | 2.545 | 2.549 | 2.540 | 2.549 | 41,307 | 2.5400 | 0.00% |
| 2006-10-23 | 0 | 5.840 | 5.840 | 5.850 | 5.830 | 5.840 | 41,000 | 239,230 | 5.8349 | 2.545 | 2.545 | 2.549 | 2.540 | 2.545 | 94,088 | 2.5426 | 0.00% |
| 2006-10-20 | 0 | 5.840 | 5.830 | 5.850 | 5.800 | 5.850 | 258,619 | 1,509,067 | 5.8351 | 2.545 | 2.540 | 2.549 | 2.527 | 2.549 | 593,487 | 2.5427 | 0.17% |
| 2006-10-19 | 0 | 5.830 | 5.830 | 5.850 | 5.800 | 5.840 | 117,000 | 681,840 | 5.8277 | 2.540 | 2.540 | 2.549 | 2.527 | 2.545 | 268,495 | 2.5395 | -0.34% |
| 2006-10-18 | 0 | 5.850 | 5.830 | 5.850 | 5.810 | 5.850 | 104,181 | 607,384 | 5.8301 | 2.549 | 2.540 | 2.549 | 2.532 | 2.549 | 239,078 | 2.5405 | -0.17% |
| 2006-10-17 | 0 | 5.860 | 5.860 | 5.870 | 5.800 | 5.860 | 178,500 | 1,042,185 | 5.8386 | 2.554 | 2.554 | 2.558 | 2.527 | 2.554 | 409,627 | 2.5442 | 0.51% |
| 2006-10-16 | 0 | 5.830 | 5.800 | 5.830 | 5.820 | 5.830 | 81,061 | 471,881 | 5.8213 | 2.540 | 2.527 | 2.540 | 2.536 | 2.540 | 186,021 | 2.5367 | 0.17% |
| 2006-10-13 | 0 | 5.820 | 5.800 | 5.830 | - | - | 0 | 0 | - | 2.536 | 2.527 | 2.540 | - | - | 0 | - | 0.00% |
| 2006-10-12 | 0 | 5.820 | 5.800 | 5.820 | 5.800 | 5.820 | 48,000 | 278,540 | 5.8029 | 2.536 | 2.527 | 2.536 | 2.527 | 2.536 | 110,152 | 2.5287 | 0.34% |
| 2006-10-11 | 0 | 5.800 | 5.800 | 5.830 | 5.760 | 5.760 | 12,000 | 69,120 | 5.7600 | 2.527 | 2.527 | 2.540 | 2.510 | 2.510 | 27,538 | 2.5100 | -0.34% |
| 2006-10-10 | 0 | 5.820 | 5.820 | 5.830 | 5.820 | 5.830 | 67,000 | 389,970 | 5.8204 | 2.536 | 2.536 | 2.540 | 2.536 | 2.540 | 153,754 | 2.5363 | 0.00% |
| 2006-10-09 | 0 | 5.820 | 5.800 | 5.820 | 5.800 | 5.820 | 148,000 | 858,800 | 5.8027 | 2.536 | 2.527 | 2.536 | 2.527 | 2.536 | 339,635 | 2.5286 | 0.00% |
| 2006-10-06 | 0 | 5.820 | 5.820 | 5.840 | 5.800 | 5.850 | 199,087 | 1,158,470 | 5.8189 | 2.536 | 2.536 | 2.545 | 2.527 | 2.549 | 456,871 | 2.5357 | -0.51% |
| 2006-10-05 | 0 | 5.850 | 5.840 | 5.860 | 5.800 | 5.850 | 78,000 | 454,300 | 5.8244 | 2.549 | 2.545 | 2.554 | 2.527 | 2.549 | 178,997 | 2.5380 | 0.69% |
| 2006-10-04 | 0 | 5.810 | 5.800 | 5.810 | 5.800 | 5.810 | 156,062 | 906,063 | 5.8058 | 2.532 | 2.527 | 2.532 | 2.527 | 2.532 | 358,136 | 2.5299 | 0.17% |
| 2006-10-03 | 0 | 5.800 | 5.760 | 5.840 | 5.760 | 5.800 | 37,000 | 214,160 | 5.7881 | 2.527 | 2.510 | 2.545 | 2.510 | 2.527 | 84,909 | 2.5222 | 0.52% |
| 2006-09-29 | 0 | 5.770 | 5.770 | 5.810 | 5.760 | 5.780 | 28,589 | 164,785 | 5.7639 | 2.514 | 2.514 | 2.532 | 2.510 | 2.519 | 65,607 | 2.5117 | 0.00% |
| 2006-09-28 | 0 | 5.770 | 5.770 | 5.790 | 5.770 | 5.810 | 24,038 | 139,057 | 5.7849 | 2.514 | 2.514 | 2.523 | 2.514 | 2.532 | 55,163 | 2.5208 | -0.35% |
| 2006-09-27 | 0 | 5.790 | 5.780 | 5.800 | 5.770 | 5.800 | 61,000 | 353,260 | 5.7911 | 2.523 | 2.519 | 2.527 | 2.514 | 2.527 | 139,985 | 2.5236 | 0.35% |
| 2006-09-26 | 0 | 5.770 | 5.770 | 5.800 | 5.770 | 5.780 | 25,000 | 144,280 | 5.7712 | 2.514 | 2.514 | 2.527 | 2.514 | 2.519 | 57,371 | 2.5149 | 0.17% |
| 2006-09-25 | 0 | 5.820 | 5.810 | 5.860 | 5.810 | 5.820 | 10,000 | 58,150 | 5.8150 | 2.510 | 2.506 | 2.527 | 2.506 | 2.510 | 23,187 | 2.5078 | 0.00% |
| 2006-09-22 | 0 | 5.820 | 5.820 | 5.850 | 5.820 | 5.850 | 8,000 | 46,770 | 5.8463 | 2.510 | 2.510 | 2.523 | 2.510 | 2.523 | 18,550 | 2.5213 | -0.17% |
| 2006-09-21 | 0 | 5.830 | 5.830 | 5.860 | 5.800 | 5.830 | 4,000 | 23,260 | 5.8150 | 2.514 | 2.514 | 2.527 | 2.501 | 2.514 | 9,275 | 2.5078 | 0.00% |
| 2006-09-20 | 0 | 5.830 | 5.810 | 5.840 | 5.800 | 5.830 | 115,057 | 668,035 | 5.8061 | 2.514 | 2.506 | 2.519 | 2.501 | 2.514 | 266,787 | 2.5040 | 0.17% |
| 2006-09-19 | 0 | 5.820 | 5.800 | 5.830 | 5.800 | 5.820 | 290,000 | 1,685,310 | 5.8114 | 2.510 | 2.501 | 2.514 | 2.501 | 2.510 | 672,434 | 2.5063 | 0.00% |
| 2006-09-18 | 0 | 5.820 | 5.820 | 5.830 | 5.810 | 5.820 | 90,000 | 523,600 | 5.8178 | 2.510 | 2.510 | 2.514 | 2.506 | 2.510 | 208,686 | 2.5090 | 0.00% |
| 2006-09-15 | 0 | 5.820 | 5.820 | 5.830 | 5.810 | 5.820 | 124,000 | 721,440 | 5.8181 | 2.510 | 2.510 | 2.514 | 2.506 | 2.510 | 287,523 | 2.5092 | 0.17% |
| 2006-09-14 | 0 | 5.810 | 5.810 | 5.820 | 5.800 | 5.820 | 209,000 | 1,214,090 | 5.8090 | 2.506 | 2.506 | 2.510 | 2.501 | 2.510 | 484,616 | 2.5053 | 0.17% |
| 2006-09-13 | 0 | 5.800 | 5.800 | 5.810 | 5.770 | 5.820 | 136,000 | 789,050 | 5.8018 | 2.501 | 2.501 | 2.506 | 2.488 | 2.510 | 315,348 | 2.5022 | -0.68% |
| 2006-09-12 | 0 | 5.840 | 5.780 | 5.840 | 5.770 | 5.850 | 153,000 | 885,040 | 5.7846 | 2.519 | 2.493 | 2.519 | 2.488 | 2.523 | 354,767 | 2.4947 | 1.57% |
| 2006-09-11 | 0 | 5.750 | 5.750 | 5.770 | 5.740 | 5.790 | 47,000 | 271,410 | 5.7747 | 2.480 | 2.480 | 2.488 | 2.475 | 2.497 | 108,981 | 2.4904 | -0.86% |
| 2006-09-08 | 0 | 5.800 | 5.800 | 5.900 | 5.740 | 5.800 | 216,016 | 1,245,499 | 5.7658 | 2.501 | 2.501 | 2.544 | 2.475 | 2.501 | 500,884 | 2.4866 | 1.05% |
| 2006-09-07 | 0 | 5.740 | 5.710 | 5.800 | 5.710 | 5.740 | 104,500 | 597,545 | 5.7181 | 2.475 | 2.463 | 2.501 | 2.463 | 2.475 | 242,308 | 2.4661 | 0.35% |
| 2006-09-06 | 0 | 5.720 | 5.710 | 5.730 | 5.710 | 5.720 | 105,537 | 603,057 | 5.7142 | 2.467 | 2.463 | 2.471 | 2.463 | 2.467 | 244,712 | 2.4643 | 0.18% |
| 2006-09-05 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.710 | 134,000 | 765,140 | 5.7100 | 2.463 | 2.463 | 2.467 | 2.463 | 2.463 | 310,711 | 2.4625 | 0.00% |
| 2006-09-04 | 0 | 5.710 | 5.690 | 5.710 | 5.690 | 5.710 | 123,000 | 700,130 | 5.6921 | 2.463 | 2.454 | 2.463 | 2.454 | 2.463 | 285,205 | 2.4548 | 0.18% |
| 2006-09-01 | 0 | 5.700 | 5.700 | 5.710 | 5.690 | 5.700 | 145,000 | 826,230 | 5.6981 | 2.458 | 2.458 | 2.463 | 2.454 | 2.458 | 336,217 | 2.4574 | 0.18% |
| 2006-08-31 | 0 | 5.690 | 5.680 | 5.710 | 5.690 | 5.690 | 50,500 | 287,250 | 5.6881 | 2.454 | 2.450 | 2.463 | 2.454 | 2.454 | 117,096 | 2.4531 | 0.00% |
| 2006-08-30 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 5.690 | 62,000 | 352,780 | 5.6900 | 2.454 | 2.454 | 2.458 | 2.454 | 2.454 | 143,762 | 2.4539 | 0.00% |
| 2006-08-29 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.690 | 23,000 | 130,770 | 5.6857 | 2.454 | 2.454 | 2.458 | 2.450 | 2.454 | 53,331 | 2.4520 | 0.35% |
| 2006-08-28 | 0 | 5.670 | 5.670 | 5.690 | 5.650 | 5.680 | 102,000 | 578,030 | 5.6670 | 2.445 | 2.445 | 2.454 | 2.437 | 2.450 | 236,511 | 2.4440 | -0.70% |
| 2006-08-25 | 0 | 5.710 | 5.700 | 5.710 | 5.690 | 5.710 | 120,000 | 684,300 | 5.7025 | 2.463 | 2.458 | 2.463 | 2.454 | 2.463 | 278,248 | 2.4593 | 0.35% |
| 2006-08-24 | 0 | 5.690 | 5.680 | 5.690 | 5.670 | 5.710 | 40,085 | 227,705 | 5.6806 | 2.454 | 2.450 | 2.454 | 2.445 | 2.463 | 92,947 | 2.4498 | -0.18% |
| 2006-08-23 | 0 | 5.700 | 5.680 | 5.710 | 5.700 | 5.700 | 42,000 | 238,680 | 5.6829 | 2.458 | 2.450 | 2.463 | 2.458 | 2.458 | 97,387 | 2.4508 | 0.35% |
| 2006-08-22 | 0 | 5.680 | 5.680 | 5.690 | 5.680 | 5.690 | 146,885 | 834,278 | 5.6798 | 2.450 | 2.450 | 2.454 | 2.450 | 2.454 | 340,588 | 2.4495 | 0.00% |
| 2006-08-21 | 0 | 5.680 | 5.680 | 5.710 | 5.680 | 5.690 | 67,000 | 381,160 | 5.6890 | 2.450 | 2.450 | 2.463 | 2.450 | 2.454 | 155,355 | 2.4535 | -0.18% |
| 2006-08-18 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 5.720 | 231,000 | 1,315,610 | 5.6953 | 2.454 | 2.454 | 2.458 | 2.454 | 2.467 | 535,628 | 2.4562 | -0.18% |
| 2006-08-17 | 0 | 5.700 | 5.690 | 5.700 | 5.680 | 5.710 | 294,000 | 1,677,460 | 5.7056 | 2.458 | 2.454 | 2.458 | 2.450 | 2.463 | 681,708 | 2.4607 | -0.18% |
| 2006-08-16 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.720 | 305,000 | 1,743,670 | 5.7170 | 2.463 | 2.463 | 2.467 | 2.463 | 2.467 | 707,215 | 2.4655 | 0.00% |
| 2006-08-15 | 0 | 5.710 | 5.700 | 5.710 | 5.690 | 5.720 | 391,000 | 2,230,340 | 5.7042 | 2.463 | 2.458 | 2.463 | 2.454 | 2.467 | 906,626 | 2.4600 | 0.35% |
| 2006-08-14 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 5.710 | 285,031 | 1,624,424 | 5.6991 | 2.454 | 2.454 | 2.458 | 2.454 | 2.463 | 660,912 | 2.4579 | 0.00% |
| 2006-08-11 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.690 | 437,000 | 2,486,520 | 5.6900 | 2.454 | 2.454 | 2.458 | 2.450 | 2.454 | 1,013,288 | 2.4539 | 0.00% |
| 2006-08-10 | 0 | 5.690 | 5.680 | 5.690 | 5.680 | 5.690 | 148,157 | 842,574 | 5.6870 | 2.454 | 2.450 | 2.454 | 2.450 | 2.454 | 343,537 | 2.4526 | 0.18% |
| 2006-08-09 | 0 | 5.680 | 5.680 | 5.690 | 5.680 | 5.690 | 386,000 | 2,193,030 | 5.6814 | 2.450 | 2.450 | 2.454 | 2.450 | 2.454 | 895,032 | 2.4502 | 0.00% |
| 2006-08-08 | 0 | 5.680 | 5.680 | 5.690 | 5.670 | 5.680 | 172,000 | 976,940 | 5.6799 | 2.450 | 2.450 | 2.454 | 2.445 | 2.450 | 398,823 | 2.4496 | 0.00% |
| 2006-08-07 | 0 | 5.680 | 5.680 | 5.690 | 5.670 | 5.690 | 310,000 | 1,761,400 | 5.6819 | 2.450 | 2.450 | 2.454 | 2.445 | 2.454 | 718,808 | 2.4504 | 0.18% |
| 2006-08-04 | 0 | 5.670 | 5.670 | 5.690 | 5.660 | 5.670 | 391,000 | 2,214,760 | 5.6643 | 2.445 | 2.445 | 2.454 | 2.441 | 2.445 | 906,626 | 2.4429 | 0.18% |
| 2006-08-03 | 0 | 5.660 | 5.650 | 5.660 | 5.650 | 5.660 | 750,000 | 4,243,080 | 5.6574 | 2.441 | 2.437 | 2.441 | 2.437 | 2.441 | 1,739,052 | 2.4399 | 0.18% |
| 2006-08-02 | 0 | 5.650 | 5.650 | 5.660 | 5.650 | 5.650 | 257,000 | 1,452,050 | 5.6500 | 2.437 | 2.437 | 2.441 | 2.437 | 2.437 | 595,915 | 2.4367 | 0.00% |
| 2006-08-01 | 0 | 5.650 | 5.640 | 5.650 | 5.650 | 5.660 | 188,000 | 1,063,680 | 5.6579 | 2.437 | 2.432 | 2.437 | 2.437 | 2.441 | 435,922 | 2.4401 | 0.00% |
| 2006-07-31 | 0 | 5.650 | 5.650 | 5.660 | 5.650 | 5.680 | 157,000 | 888,750 | 5.6608 | 2.437 | 2.437 | 2.441 | 2.437 | 2.450 | 364,042 | 2.4413 | 0.18% |
| 2006-07-28 | 0 | 5.640 | 5.630 | 5.640 | 5.630 | 5.650 | 85,000 | 478,950 | 5.6347 | 2.432 | 2.428 | 2.432 | 2.428 | 2.437 | 197,093 | 2.4301 | -0.18% |
| 2006-07-27 | 0 | 5.650 | 5.650 | 5.660 | 5.630 | 5.660 | 171,000 | 965,830 | 5.6481 | 2.437 | 2.437 | 2.441 | 2.428 | 2.441 | 396,504 | 2.4359 | 0.36% |
| 2006-07-26 | 0 | 5.630 | 5.620 | 5.630 | 5.630 | 5.660 | 83,000 | 467,880 | 5.6371 | 2.428 | 2.424 | 2.428 | 2.428 | 2.441 | 192,455 | 2.4311 | -0.71% |
| 2006-07-25 | 0 | 5.670 | 5.650 | 5.700 | 5.650 | 5.670 | 143,000 | 810,170 | 5.6655 | 2.445 | 2.437 | 2.458 | 2.437 | 2.445 | 331,579 | 2.4434 | 0.71% |
| 2006-07-24 | 0 | 5.630 | 5.620 | 5.630 | 5.600 | 5.700 | 523,000 | 2,948,420 | 5.6375 | 2.428 | 2.424 | 2.428 | 2.415 | 2.458 | 1,212,699 | 2.4313 | -2.76% |
| 2006-07-21 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 58,000 | 341,300 | 5.8845 | 2.497 | 2.497 | 2.518 | 2.497 | 2.518 | 135,880 | 2.5118 | -0.85% |
| 2006-07-20 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.900 | 393,000 | 2,312,400 | 5.8840 | 2.518 | 2.497 | 2.518 | 2.476 | 2.518 | 920,707 | 2.5115 | 0.00% |
| 2006-07-19 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.950 | 145,000 | 856,000 | 5.9034 | 2.518 | 2.497 | 2.540 | 2.518 | 2.540 | 339,701 | 2.5199 | 0.00% |
| 2006-07-18 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 59,000 | 348,600 | 5.9085 | 2.518 | 2.518 | 2.540 | 2.518 | 2.540 | 138,223 | 2.5220 | -0.84% |
| 2006-07-17 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 5.950 | 93,000 | 553,350 | 5.9500 | 2.540 | 2.518 | 2.561 | 2.540 | 2.540 | 217,877 | 2.5397 | 0.00% |
| 2006-07-14 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 5.950 | 129,000 | 765,550 | 5.9345 | 2.540 | 2.518 | 2.540 | 2.518 | 2.540 | 302,217 | 2.5331 | -0.83% |
| 2006-07-13 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 64,000 | 384,000 | 6.0000 | 2.561 | 2.540 | 2.561 | 2.561 | 2.561 | 149,937 | 2.5611 | 0.00% |
| 2006-07-12 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 113,255 | 679,492 | 5.9997 | 2.561 | 2.540 | 2.561 | 2.561 | 2.561 | 265,330 | 2.5609 | 0.00% |
| 2006-07-11 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 133,000 | 801,100 | 6.0233 | 2.561 | 2.561 | 2.582 | 2.561 | 2.582 | 311,588 | 2.5710 | -1.64% |
| 2006-07-10 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 105,500 | 639,475 | 6.0614 | 2.604 | 2.582 | 2.604 | 2.561 | 2.604 | 247,162 | 2.5873 | 0.83% |
| 2006-07-07 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 263,500 | 1,595,850 | 6.0564 | 2.582 | 2.561 | 2.582 | 2.582 | 2.604 | 617,319 | 2.5851 | -0.82% |
| 2006-07-06 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 22,000 | 133,250 | 6.0568 | 2.604 | 2.582 | 2.604 | 2.582 | 2.604 | 51,541 | 2.5853 | 0.00% |
| 2006-07-05 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 17,000 | 103,700 | 6.1000 | 2.604 | 2.582 | 2.604 | 2.604 | 2.604 | 39,827 | 2.6038 | 0.00% |
| 2006-07-04 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.150 | 203,500 | 1,244,650 | 6.1162 | 2.604 | 2.604 | 2.625 | 2.604 | 2.625 | 476,753 | 2.6107 | 0.83% |
| 2006-07-03 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.100 | 169,000 | 1,018,500 | 6.0266 | 2.582 | 2.561 | 2.604 | 2.561 | 2.604 | 395,927 | 2.5724 | -0.82% |
| 2006-06-30 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 140,000 | 852,450 | 6.0889 | 2.604 | 2.582 | 2.604 | 2.582 | 2.604 | 327,987 | 2.5990 | 1.67% |
| 2006-06-29 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.050 | 440,844 | 2,648,980 | 6.0089 | 2.561 | 2.540 | 2.582 | 2.561 | 2.582 | 1,032,794 | 2.5649 | -0.83% |
| 2006-06-28 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 133,500 | 804,850 | 6.0288 | 2.582 | 2.561 | 2.582 | 2.561 | 2.582 | 312,759 | 2.5734 | 0.00% |
| 2006-06-27 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 115,000 | 690,750 | 6.0065 | 2.582 | 2.561 | 2.582 | 2.561 | 2.582 | 269,418 | 2.5639 | 0.83% |
| 2006-06-26 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 282,000 | 1,691,400 | 5.9979 | 2.561 | 2.561 | 2.582 | 2.540 | 2.582 | 660,660 | 2.5602 | 0.00% |
| 2006-06-23 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 270,000 | 1,620,000 | 6.0000 | 2.561 | 2.540 | 2.561 | 2.561 | 2.561 | 632,546 | 2.5611 | 0.00% |
| 2006-06-22 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 94,000 | 562,050 | 5.9793 | 2.561 | 2.540 | 2.561 | 2.540 | 2.561 | 220,220 | 2.5522 | 0.00% |
| 2006-06-21 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 112,000 | 671,200 | 5.9929 | 2.561 | 2.540 | 2.561 | 2.540 | 2.561 | 262,390 | 2.5580 | 0.84% |
| 2006-06-20 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 5.950 | 1,000 | 5,950 | 5.9500 | 2.540 | 2.540 | 2.582 | 2.540 | 2.540 | 2,343 | 2.5397 | -1.65% |
| 2006-06-19 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.100 | 140,541 | 843,161 | 5.9994 | 2.582 | 2.561 | 2.582 | 2.540 | 2.604 | 329,254 | 2.5608 | -0.82% |
| 2006-06-16 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 169,266 | 1,032,496 | 6.0998 | 2.604 | 2.604 | 2.625 | 2.604 | 2.604 | 396,550 | 2.6037 | 1.67% |
| 2006-06-15 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 260,000 | 1,560,000 | 6.0000 | 2.561 | 2.561 | 2.582 | 2.561 | 2.561 | 609,119 | 2.5611 | 0.84% |
| 2006-06-14 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.050 | 381,502 | 2,291,612 | 6.0068 | 2.540 | 2.518 | 2.540 | 2.540 | 2.582 | 893,769 | 2.5640 | 0.00% |
| 2006-06-13 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.000 | 464,026 | 2,766,406 | 5.9617 | 2.540 | 2.518 | 2.540 | 2.540 | 2.561 | 1,087,104 | 2.5447 | -0.83% |
| 2006-06-12 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 275,903 | 1,655,533 | 6.0004 | 2.561 | 2.561 | 2.582 | 2.561 | 2.582 | 646,376 | 2.5613 | -0.83% |
| 2006-06-09 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 671,168 | 4,034,274 | 6.0108 | 2.582 | 2.561 | 2.582 | 2.540 | 2.582 | 1,572,389 | 2.5657 | 0.83% |
| 2006-06-08 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 331,017 | 1,987,898 | 6.0054 | 2.561 | 2.561 | 2.582 | 2.540 | 2.582 | 775,495 | 2.5634 | -1.64% |
| 2006-06-07 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 860,586 | 5,249,286 | 6.0997 | 2.604 | 2.582 | 2.604 | 2.604 | 2.604 | 2,016,151 | 2.6036 | -1.61% |
| 2006-06-06 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.200 | 419,197 | 2,583,732 | 6.1635 | 2.646 | 2.625 | 2.646 | 2.604 | 2.646 | 982,080 | 2.6309 | -0.80% |
| 2006-06-05 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 794,500 | 4,972,900 | 6.2592 | 2.668 | 2.668 | 2.689 | 2.646 | 2.689 | 1,861,327 | 2.6717 | -0.79% |
| 2006-06-02 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.400 | 889,363 | 5,686,751 | 6.3942 | 2.689 | 2.689 | 2.710 | 2.668 | 2.689 | 2,116,641 | 2.6867 | 0.79% |
| 2006-06-01 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.450 | 225,500 | 1,437,575 | 6.3751 | 2.668 | 2.668 | 2.710 | 2.668 | 2.710 | 536,679 | 2.6786 | -3.05% |
| 2006-05-30 | 0 | 6.550 | 6.350 | 6.500 | 6.300 | 6.550 | 629,500 | 4,038,875 | 6.4160 | 2.752 | 2.668 | 2.731 | 2.647 | 2.752 | 1,498,179 | 2.6959 | 2.34% |
| 2006-05-29 | 0 | 6.400 | 6.400 | 6.450 | 6.250 | 6.400 | 513,669 | 3,268,166 | 6.3624 | 2.689 | 2.689 | 2.710 | 2.626 | 2.689 | 1,222,507 | 2.6733 | 0.79% |
| 2006-05-26 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.350 | 1,532,500 | 9,654,850 | 6.3001 | 2.668 | 2.668 | 2.689 | 2.647 | 2.668 | 3,647,276 | 2.6471 | 0.79% |
| 2006-05-25 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.350 | 800,000 | 5,042,500 | 6.3031 | 2.647 | 2.647 | 2.668 | 2.647 | 2.668 | 1,903,961 | 2.6484 | -1.56% |
| 2006-05-24 | 0 | 6.400 | 6.300 | 6.400 | 6.350 | 6.400 | 640,000 | 4,083,250 | 6.3801 | 2.689 | 2.647 | 2.689 | 2.668 | 2.689 | 1,523,169 | 2.6808 | 0.00% |
| 2006-05-23 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 620,034 | 3,965,918 | 6.3963 | 2.689 | 2.668 | 2.689 | 2.668 | 2.689 | 1,475,651 | 2.6876 | -0.78% |
| 2006-05-22 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 224,000 | 1,446,950 | 6.4596 | 2.710 | 2.710 | 2.731 | 2.689 | 2.731 | 533,109 | 2.7142 | -0.77% |
| 2006-05-19 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.550 | 95,500 | 621,175 | 6.5045 | 2.731 | 2.731 | 2.773 | 2.731 | 2.752 | 227,285 | 2.7330 | -1.52% |
| 2006-05-18 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.600 | 43,000 | 283,800 | 6.6000 | 2.773 | 2.752 | 2.794 | 2.773 | 2.773 | 102,338 | 2.7732 | -0.75% |
| 2006-05-17 | 0 | 6.650 | 6.550 | 6.650 | 6.500 | 6.650 | 308,000 | 2,046,350 | 6.6440 | 2.794 | 2.752 | 2.794 | 2.731 | 2.794 | 733,025 | 2.7917 | 0.76% |
| 2006-05-16 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.650 | 1,679,000 | 11,074,100 | 6.5957 | 2.773 | 2.752 | 2.773 | 2.731 | 2.794 | 3,995,939 | 2.7713 | 1.54% |
| 2006-05-15 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.550 | 393,192 | 2,556,460 | 6.5018 | 2.731 | 2.710 | 2.731 | 2.731 | 2.752 | 935,778 | 2.7319 | -0.76% |
| 2006-05-12 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.650 | 191,000 | 1,258,250 | 6.5877 | 2.752 | 2.752 | 2.773 | 2.752 | 2.794 | 454,571 | 2.7680 | -1.50% |
| 2006-05-11 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 18,086 | 120,200 | 6.6460 | 2.794 | 2.773 | 2.794 | 2.773 | 2.794 | 43,044 | 2.7925 | 0.00% |
| 2006-05-10 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.650 | 495,000 | 3,291,750 | 6.6500 | 2.794 | 2.773 | 2.794 | 2.794 | 2.794 | 1,178,076 | 2.7942 | 0.76% |
| 2006-05-09 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.650 | 241,500 | 1,593,850 | 6.5998 | 2.773 | 2.752 | 2.773 | 2.752 | 2.794 | 574,758 | 2.7731 | -0.75% |
| 2006-05-08 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 113,015 | 753,199 | 6.6646 | 2.794 | 2.794 | 2.815 | 2.794 | 2.836 | 268,970 | 2.8003 | -1.48% |
| 2006-05-04 | 0 | 6.750 | 6.600 | 6.750 | 6.550 | 6.800 | 101,856 | 679,292 | 6.6691 | 2.836 | 2.773 | 2.836 | 2.752 | 2.857 | 242,412 | 2.8022 | 1.50% |
| 2006-05-03 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 99,000 | 658,350 | 6.6500 | 2.794 | 2.794 | 2.815 | 2.794 | 2.794 | 235,615 | 2.7942 | 0.00% |
| 2006-05-02 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.650 | 86,000 | 571,900 | 6.6500 | 2.794 | 2.773 | 2.794 | 2.794 | 2.794 | 204,676 | 2.7942 | 0.00% |
| 2006-04-28 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.650 | 85,000 | 562,550 | 6.6182 | 2.794 | 2.794 | 2.815 | 2.773 | 2.794 | 202,296 | 2.7808 | 0.00% |
| 2006-04-27 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 50,000 | 333,000 | 6.6600 | 2.794 | 2.794 | 2.815 | 2.794 | 2.815 | 118,998 | 2.7984 | 0.00% |
| 2006-04-26 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 89,000 | 596,150 | 6.6983 | 2.794 | 2.794 | 2.815 | 2.794 | 2.794 | 211,816 | 2.8145 | -0.75% |
| 2006-04-25 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 272,000 | 1,819,900 | 6.6908 | 2.815 | 2.794 | 2.815 | 2.794 | 2.815 | 647,347 | 2.8113 | -0.74% |
| 2006-04-24 | 0 | 6.750 | 6.750 | 6.850 | 6.750 | 6.750 | 9,000 | 60,750 | 6.7500 | 2.836 | 2.836 | 2.878 | 2.836 | 2.836 | 21,420 | 2.8362 | -0.74% |
| 2006-04-21 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 184,000 | 1,244,000 | 6.7609 | 2.857 | 2.836 | 2.857 | 2.836 | 2.857 | 437,911 | 2.8408 | 0.74% |
| 2006-04-20 | 0 | 6.750 | 6.700 | 6.850 | 6.750 | 6.800 | 519,500 | 3,519,475 | 6.7747 | 2.836 | 2.815 | 2.878 | 2.836 | 2.857 | 1,236,385 | 2.8466 | -0.74% |
| 2006-04-19 | 0 | 6.800 | 6.700 | 6.800 | 6.700 | 6.800 | 449,537 | 3,040,617 | 6.7639 | 2.857 | 2.815 | 2.857 | 2.815 | 2.857 | 1,069,876 | 2.8420 | 0.74% |
| 2006-04-18 | 0 | 6.750 | 6.800 | 6.850 | 6.700 | 6.800 | 714,000 | 4,830,250 | 6.7651 | 2.836 | 2.857 | 2.878 | 2.815 | 2.857 | 1,699,285 | 2.8425 | -0.74% |
| 2006-04-13 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 463,000 | 3,128,750 | 6.7576 | 2.857 | 2.836 | 2.857 | 2.836 | 2.857 | 1,101,918 | 2.8394 | 0.74% |
| 2006-04-12 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 128,000 | 864,000 | 6.7500 | 2.836 | 2.836 | 2.857 | 2.836 | 2.836 | 304,634 | 2.8362 | -0.74% |
| 2006-04-11 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.800 | 579,000 | 3,907,250 | 6.7483 | 2.857 | 2.857 | 2.878 | 2.815 | 2.857 | 1,377,992 | 2.8355 | 0.00% |
| 2006-04-10 | 0 | 6.800 | 6.650 | 6.800 | 6.650 | 6.800 | 601,000 | 4,033,500 | 6.7113 | 2.857 | 2.794 | 2.857 | 2.794 | 2.857 | 1,430,351 | 2.8199 | 0.74% |
| 2006-04-07 | 0 | 6.750 | 6.700 | 6.850 | 6.750 | 6.850 | 117,151 | 796,162 | 6.7960 | 2.836 | 2.815 | 2.878 | 2.836 | 2.878 | 278,814 | 2.8555 | -2.17% |
| 2006-04-06 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 7.000 | 215,279 | 1,488,225 | 6.9130 | 2.899 | 2.878 | 2.899 | 2.878 | 2.941 | 512,354 | 2.9047 | 0.73% |
| 2006-04-04 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.850 | 117,000 | 800,550 | 6.8423 | 2.878 | 2.878 | 2.899 | 2.857 | 2.878 | 278,454 | 2.8750 | 0.74% |
| 2006-04-03 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.900 | 96,000 | 657,600 | 6.8500 | 2.857 | 2.857 | 2.878 | 2.857 | 2.899 | 228,475 | 2.8782 | 0.00% |
| 2006-03-31 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 255,000 | 1,739,100 | 6.8200 | 2.857 | 2.857 | 2.878 | 2.857 | 2.878 | 606,888 | 2.8656 | 0.00% |
| 2006-03-30 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 108,500 | 737,700 | 6.7991 | 2.857 | 2.857 | 2.878 | 2.857 | 2.857 | 258,225 | 2.8568 | 0.00% |
| 2006-03-29 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 46,000 | 312,800 | 6.8000 | 2.857 | 2.857 | 2.878 | 2.857 | 2.857 | 109,478 | 2.8572 | 0.00% |
| 2006-03-28 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 157,000 | 1,067,600 | 6.8000 | 2.857 | 2.857 | 2.878 | 2.857 | 2.857 | 373,652 | 2.8572 | -0.73% |
| 2006-03-27 | 0 | 6.850 | 6.700 | 6.850 | 6.700 | 6.850 | 303,059 | 2,050,701 | 6.7667 | 2.878 | 2.815 | 2.878 | 2.815 | 2.878 | 721,266 | 2.8432 | 1.48% |
| 2006-03-24 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 260,000 | 1,755,000 | 6.7500 | 2.836 | 2.836 | 2.857 | 2.836 | 2.836 | 618,787 | 2.8362 | 0.00% |
| 2006-03-23 | 0 | 6.750 | 6.750 | 6.800 | 6.650 | 6.750 | 215,000 | 1,440,000 | 6.6977 | 2.836 | 2.836 | 2.857 | 2.794 | 2.836 | 511,690 | 2.8142 | 2.27% |
| 2006-03-22 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.850 | 211,000 | 1,416,900 | 6.7152 | 2.773 | 2.773 | 2.794 | 2.773 | 2.878 | 502,170 | 2.8216 | -3.65% |
| 2006-03-21 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 155,000 | 1,067,400 | 6.8865 | 2.878 | 2.878 | 2.899 | 2.878 | 2.899 | 368,892 | 2.8935 | 0.00% |
| 2006-03-20 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 6.950 | 855,135 | 5,841,341 | 6.8309 | 2.878 | 2.857 | 2.899 | 2.857 | 2.920 | 2,035,180 | 2.8702 | 2.24% |
| 2006-03-17 | 0 | 6.700 | 6.650 | 6.750 | 6.600 | 6.750 | 410,000 | 2,755,950 | 6.7218 | 2.815 | 2.794 | 2.836 | 2.773 | 2.836 | 975,780 | 2.8244 | 0.75% |
| 2006-03-16 | 0 | 6.650 | 6.600 | 6.700 | 6.550 | 6.650 | 291,000 | 1,924,350 | 6.6129 | 2.794 | 2.773 | 2.815 | 2.752 | 2.794 | 692,566 | 2.7786 | 2.31% |
| 2006-03-15 | 0 | 6.500 | 6.450 | 6.550 | 6.450 | 6.500 | 119,500 | 776,450 | 6.4975 | 2.731 | 2.710 | 2.752 | 2.710 | 2.731 | 284,404 | 2.7301 | 0.00% |
| 2006-03-14 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.700 | 68,000 | 447,450 | 6.5801 | 2.731 | 2.731 | 2.773 | 2.731 | 2.815 | 161,837 | 2.7648 | -1.52% |
| 2006-03-13 | 0 | 6.600 | 6.550 | 6.650 | 6.350 | 6.600 | 317,000 | 2,054,900 | 6.4823 | 2.773 | 2.752 | 2.794 | 2.668 | 2.773 | 754,445 | 2.7237 | 4.76% |
| 2006-03-10 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.400 | 96,000 | 609,600 | 6.3500 | 2.647 | 2.647 | 2.689 | 2.647 | 2.689 | 228,475 | 2.6681 | -0.79% |
| 2006-03-09 | 0 | 6.350 | 6.350 | 6.450 | 6.300 | 6.400 | 94,500 | 601,225 | 6.3622 | 2.668 | 2.668 | 2.710 | 2.647 | 2.689 | 224,905 | 2.6732 | 0.79% |
| 2006-03-08 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.400 | 200,000 | 1,265,700 | 6.3285 | 2.647 | 2.647 | 2.668 | 2.647 | 2.689 | 475,990 | 2.6591 | -1.56% |
| 2006-03-07 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.400 | 334,000 | 2,121,200 | 6.3509 | 2.689 | 2.668 | 2.689 | 2.647 | 2.689 | 794,904 | 2.6685 | 0.79% |
| 2006-03-06 | 0 | 6.350 | 6.300 | 6.350 | 6.250 | 6.350 | 286,118 | 1,798,570 | 6.2861 | 2.668 | 2.647 | 2.668 | 2.626 | 2.668 | 680,947 | 2.6413 | 1.60% |
| 2006-03-03 | 0 | 6.250 | 6.200 | 6.300 | 6.150 | 6.250 | 163,500 | 1,016,700 | 6.2183 | 2.626 | 2.605 | 2.647 | 2.584 | 2.626 | 389,122 | 2.6128 | 0.81% |
| 2006-03-02 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 42,000 | 261,750 | 6.2321 | 2.605 | 2.605 | 2.626 | 2.605 | 2.626 | 99,958 | 2.6186 | -0.80% |
| 2006-03-01 | 0 | 6.250 | 6.150 | 6.250 | 6.250 | 6.250 | 3,000 | 18,750 | 6.2500 | 2.626 | 2.584 | 2.626 | 2.626 | 2.626 | 7,140 | 2.6261 | 0.00% |
| 2006-02-28 | 0 | 6.250 | 6.200 | 6.300 | 6.200 | 6.250 | 65,000 | 405,500 | 6.2385 | 2.626 | 2.605 | 2.647 | 2.605 | 2.626 | 154,697 | 2.6213 | 0.00% |
| 2006-02-27 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.350 | 365,500 | 2,306,750 | 6.3112 | 2.626 | 2.626 | 2.647 | 2.626 | 2.668 | 869,872 | 2.6518 | 0.00% |
| 2006-02-24 | 0 | 6.250 | 6.250 | 6.300 | 6.000 | 6.300 | 1,207,000 | 7,368,550 | 6.1048 | 2.626 | 2.626 | 2.647 | 2.521 | 2.647 | 2,872,601 | 2.5651 | 4.17% |
| 2006-02-23 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.000 | 422,000 | 2,523,800 | 5.9806 | 2.521 | 2.521 | 2.542 | 2.500 | 2.521 | 1,004,340 | 2.5129 | 1.69% |
| 2006-02-22 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 54,091 | 320,623 | 5.9275 | 2.479 | 2.479 | 2.500 | 2.479 | 2.500 | 128,734 | 2.4906 | 0.00% |
| 2006-02-21 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.950 | 56,667 | 336,735 | 5.9423 | 2.479 | 2.479 | 2.521 | 2.479 | 2.500 | 134,865 | 2.4968 | 0.85% |
| 2006-02-20 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 5.950 | 81,000 | 476,250 | 5.8796 | 2.458 | 2.458 | 2.521 | 2.458 | 2.500 | 192,776 | 2.4705 | 0.00% |
| 2006-02-17 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 5.950 | 18,037 | 105,809 | 5.8662 | 2.458 | 2.458 | 2.521 | 2.458 | 2.500 | 42,927 | 2.4648 | -0.85% |
| 2006-02-16 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 76,000 | 448,100 | 5.8961 | 2.479 | 2.479 | 2.500 | 2.458 | 2.500 | 180,876 | 2.4774 | -0.84% |
| 2006-02-15 | 0 | 5.950 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.500 | 2.479 | 2.521 | - | - | 0 | - | 0.00% |
| 2006-02-14 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 66,000 | 394,900 | 5.9833 | 2.500 | 2.500 | 2.521 | 2.479 | 2.521 | 157,077 | 2.5141 | -0.83% |
| 2006-02-13 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 105,000 | 628,750 | 5.9881 | 2.521 | 2.479 | 2.521 | 2.458 | 2.521 | 249,895 | 2.5161 | 0.00% |
| 2006-02-10 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 22,000 | 131,800 | 5.9909 | 2.521 | 2.479 | 2.521 | 2.479 | 2.521 | 52,359 | 2.5172 | 0.84% |
| 2006-02-09 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 40,500 | 241,575 | 5.9648 | 2.500 | 2.500 | 2.521 | 2.479 | 2.521 | 96,388 | 2.5063 | -0.83% |
| 2006-02-08 | 0 | 6.000 | 5.950 | 6.000 | - | - | 0 | 0 | - | 2.521 | 2.500 | 2.521 | - | - | 0 | - | 0.00% |
| 2006-02-07 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.000 | 119,000 | 713,500 | 5.9958 | 2.521 | 2.521 | 2.542 | 2.500 | 2.521 | 283,214 | 2.5193 | -0.83% |
| 2006-02-06 | 0 | 6.050 | 6.000 | 6.050 | 5.850 | 6.050 | 222,539 | 1,312,949 | 5.8999 | 2.542 | 2.521 | 2.542 | 2.458 | 2.542 | 529,632 | 2.4790 | 1.68% |
| 2006-02-03 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 85,000 | 509,950 | 5.9994 | 2.500 | 2.500 | 2.521 | 2.500 | 2.521 | 202,296 | 2.5208 | -0.83% |
| 2006-02-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 130,000 | 780,000 | 6.0000 | 2.521 | 2.521 | 2.542 | 2.521 | 2.521 | 309,394 | 2.5211 | 0.00% |
| 2006-02-01 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.000 | 195,000 | 1,169,800 | 5.9990 | 2.521 | 2.500 | 2.542 | 2.500 | 2.521 | 464,091 | 2.5206 | 0.84% |
| 2006-01-27 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 19,000 | 113,550 | 5.9763 | 2.500 | 2.500 | 2.521 | 2.500 | 2.521 | 45,219 | 2.5111 | 0.00% |
| 2006-01-26 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 2.500 | 2.500 | 2.521 | 2.500 | 2.500 | 9,520 | 2.5001 | 0.00% |
| 2006-01-25 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 6.000 | 209,000 | 1,253,050 | 5.9955 | 2.500 | 2.500 | 2.542 | 2.500 | 2.521 | 497,410 | 2.5191 | 0.85% |
| 2006-01-24 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 7,000 | 41,300 | 5.9000 | 2.479 | 2.479 | 2.500 | 2.479 | 2.479 | 16,660 | 2.4790 | 0.00% |
| 2006-01-23 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 5.800 | 50,000 | 290,000 | 5.8000 | 2.479 | 2.479 | 2.500 | 2.437 | 2.437 | 118,998 | 2.4370 | -1.67% |
| 2006-01-20 | 0 | 6.000 | 6.000 | 6.100 | 5.950 | 6.000 | 113,850 | 681,015 | 5.9817 | 2.521 | 2.521 | 2.563 | 2.500 | 2.521 | 270,957 | 2.5134 | 0.84% |
| 2006-01-19 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 121,051 | 719,191 | 5.9412 | 2.500 | 2.479 | 2.521 | 2.479 | 2.500 | 288,096 | 2.4964 | 1.71% |
| 2006-01-18 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 83,500 | 488,250 | 5.8473 | 2.458 | 2.437 | 2.458 | 2.437 | 2.458 | 198,726 | 2.4569 | -0.85% |
| 2006-01-17 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 44,713 | 265,700 | 5.9423 | 2.479 | 2.479 | 2.500 | 2.479 | 2.500 | 106,415 | 2.4968 | 0.85% |
| 2006-01-16 | 0 | 5.850 | 5.850 | 5.950 | 5.850 | 5.950 | 200,245 | 1,185,109 | 5.9183 | 2.458 | 2.458 | 2.500 | 2.458 | 2.500 | 476,573 | 2.4867 | -0.85% |
| 2006-01-13 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.900 | 27,124 | 160,007 | 5.8991 | 2.479 | 2.458 | 2.500 | 2.479 | 2.479 | 64,554 | 2.4787 | -0.84% |
| 2006-01-12 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 5.950 | 218,627 | 1,296,737 | 5.9313 | 2.500 | 2.500 | 2.521 | 2.479 | 2.500 | 520,322 | 2.4922 | 0.85% |
| 2006-01-11 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 170,500 | 1,005,850 | 5.8994 | 2.479 | 2.479 | 2.500 | 2.479 | 2.479 | 405,782 | 2.4788 | 0.00% |
| 2006-01-10 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 90,000 | 531,000 | 5.9000 | 2.479 | 2.458 | 2.479 | 2.479 | 2.479 | 214,196 | 2.4790 | 0.00% |
| 2006-01-09 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 229,000 | 1,351,100 | 5.9000 | 2.479 | 2.479 | 2.500 | 2.479 | 2.479 | 545,009 | 2.4790 | 0.85% |
| 2006-01-06 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 40,000 | 234,150 | 5.8538 | 2.458 | 2.458 | 2.479 | 2.458 | 2.479 | 95,198 | 2.4596 | 0.00% |
| 2006-01-05 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 212,500 | 1,238,050 | 5.8261 | 2.458 | 2.458 | 2.479 | 2.437 | 2.458 | 505,740 | 2.4480 | 0.86% |
| 2006-01-04 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 151,500 | 880,125 | 5.8094 | 2.437 | 2.437 | 2.458 | 2.437 | 2.458 | 360,563 | 2.4410 | 0.00% |
| 2006-01-03 | 0 | 5.800 | 5.800 | 5.850 | 5.650 | 5.800 | 140,500 | 812,725 | 5.7845 | 2.437 | 2.437 | 2.458 | 2.374 | 2.437 | 334,383 | 2.4305 | 0.87% |
| 2005-12-30 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 443,000 | 2,549,250 | 5.7545 | 2.416 | 2.416 | 2.437 | 2.395 | 2.437 | 1,054,319 | 2.4179 | 0.88% |
| 2005-12-29 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.750 | 812,000 | 4,629,900 | 5.7018 | 2.395 | 2.395 | 2.437 | 2.395 | 2.416 | 1,932,521 | 2.3958 | 0.00% |
| 2005-12-28 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.850 | 128,000 | 734,250 | 5.7363 | 2.395 | 2.395 | 2.416 | 2.374 | 2.458 | 304,634 | 2.4103 | -1.72% |
| 2005-12-23 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 105,000 | 609,000 | 5.8000 | 2.437 | 2.437 | 2.458 | 2.437 | 2.437 | 249,895 | 2.4370 | 0.00% |
| 2005-12-22 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.800 | 578,172 | 3,302,346 | 5.7117 | 2.437 | 2.437 | 2.458 | 2.416 | 2.437 | 1,376,021 | 2.3999 | 1.75% |
| 2005-12-21 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.800 | 226,293 | 1,295,141 | 5.7233 | 2.395 | 2.395 | 2.416 | 2.374 | 2.437 | 538,566 | 2.4048 | -1.72% |
| 2005-12-20 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 251,000 | 1,455,800 | 5.8000 | 2.437 | 2.416 | 2.437 | 2.437 | 2.437 | 597,368 | 2.4370 | -0.85% |
| 2005-12-19 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 128,000 | 744,850 | 5.8191 | 2.458 | 2.437 | 2.458 | 2.437 | 2.458 | 304,634 | 2.4451 | 0.86% |
| 2005-12-16 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.900 | 68,105 | 396,488 | 5.8217 | 2.437 | 2.437 | 2.458 | 2.437 | 2.479 | 162,087 | 2.4461 | -0.85% |
| 2005-12-15 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.950 | 92,000 | 541,250 | 5.8832 | 2.458 | 2.437 | 2.479 | 2.458 | 2.500 | 218,956 | 2.4720 | 0.00% |
| 2005-12-14 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 14,000 | 81,900 | 5.8500 | 2.458 | 2.437 | 2.479 | 2.458 | 2.458 | 33,319 | 2.4580 | -0.85% |
| 2005-12-13 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 5.900 | 50,000 | 295,000 | 5.9000 | 2.479 | 2.437 | 2.479 | 2.479 | 2.479 | 118,998 | 2.4790 | 0.00% |
| 2005-12-12 | 0 | 5.900 | 5.800 | 5.900 | 5.750 | 5.900 | 49,051 | 287,383 | 5.8589 | 2.479 | 2.437 | 2.479 | 2.416 | 2.479 | 116,739 | 2.4618 | -0.84% |
| 2005-12-09 | 0 | 5.950 | 5.900 | 5.950 | 5.850 | 5.950 | 29,000 | 171,750 | 5.9224 | 2.500 | 2.479 | 2.500 | 2.458 | 2.500 | 69,019 | 2.4885 | 0.00% |
| 2005-12-08 | 0 | 5.950 | 5.700 | 5.950 | 5.800 | 5.950 | 82,000 | 483,550 | 5.8970 | 2.500 | 2.395 | 2.500 | 2.437 | 2.500 | 195,156 | 2.4778 | 0.85% |
| 2005-12-07 | 0 | 5.900 | 5.850 | 5.900 | - | - | 0 | 0 | - | 2.479 | 2.458 | 2.479 | - | - | 0 | - | 0.00% |
| 2005-12-06 | 0 | 5.900 | 5.850 | 6.000 | 5.800 | 5.900 | 85,000 | 497,600 | 5.8541 | 2.479 | 2.458 | 2.521 | 2.437 | 2.479 | 202,296 | 2.4598 | -1.50% |
| 2005-12-05 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.050 | 12,000 | 72,600 | 6.0500 | 2.517 | 2.496 | 2.517 | 2.517 | 2.517 | 28,845 | 2.5169 | 0.83% |
| 2005-12-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 70,000 | 420,000 | 6.0000 | 2.496 | 2.496 | 2.517 | 2.496 | 2.496 | 168,265 | 2.4961 | -0.83% |
| 2005-12-01 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 46,000 | 275,300 | 5.9848 | 2.517 | 2.496 | 2.517 | 2.475 | 2.517 | 110,574 | 2.4897 | 1.68% |
| 2005-11-30 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 5.950 | 1,000 | 5,950 | 5.9500 | 2.475 | 2.475 | 2.496 | 2.475 | 2.475 | 2,404 | 2.4753 | 0.00% |
| 2005-11-29 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 52,000 | 311,800 | 5.9962 | 2.475 | 2.475 | 2.496 | 2.475 | 2.496 | 124,997 | 2.4945 | -0.83% |
| 2005-11-28 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 103,000 | 618,000 | 6.0000 | 2.496 | 2.496 | 2.517 | 2.496 | 2.496 | 247,590 | 2.4961 | 0.00% |
| 2005-11-25 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.496 | 2.475 | 2.496 | 2.496 | 2.496 | 24,038 | 2.4961 | 0.84% |
| 2005-11-24 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 5.950 | 50,000 | 296,500 | 5.9300 | 2.475 | 2.475 | 2.496 | 2.454 | 2.475 | 120,190 | 2.4669 | 0.00% |
| 2005-11-23 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 125,046 | 743,224 | 5.9436 | 2.475 | 2.454 | 2.496 | 2.454 | 2.475 | 300,584 | 2.4726 | 0.85% |
| 2005-11-22 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 26,000 | 153,400 | 5.9000 | 2.454 | 2.454 | 2.475 | 2.454 | 2.454 | 62,499 | 2.4545 | 0.00% |
| 2005-11-21 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.900 | 79,000 | 465,700 | 5.8949 | 2.454 | 2.454 | 2.475 | 2.434 | 2.454 | 189,899 | 2.4524 | 0.00% |
| 2005-11-18 | 0 | 5.900 | 5.800 | 5.900 | 5.750 | 5.900 | 105,000 | 610,750 | 5.8167 | 2.454 | 2.413 | 2.454 | 2.392 | 2.454 | 252,398 | 2.4198 | 2.61% |
| 2005-11-17 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.750 | 10,000 | 57,500 | 5.7500 | 2.392 | 2.392 | 2.413 | 2.392 | 2.392 | 24,038 | 2.3921 | 0.00% |
| 2005-11-16 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.750 | 120,000 | 690,000 | 5.7500 | 2.392 | 2.392 | 2.413 | 2.392 | 2.392 | 288,455 | 2.3921 | 0.88% |
| 2005-11-15 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.700 | 1,000 | 5,700 | 5.7000 | 2.371 | 2.371 | 2.392 | 2.371 | 2.371 | 2,404 | 2.3713 | 0.00% |
| 2005-11-14 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 153,940 | 877,723 | 5.7017 | 2.371 | 2.371 | 2.392 | 2.371 | 2.392 | 370,040 | 2.3720 | -0.87% |
| 2005-11-11 | 0 | 5.750 | 5.650 | 5.750 | 5.600 | 5.750 | 59,000 | 333,500 | 5.6525 | 2.392 | 2.350 | 2.392 | 2.330 | 2.392 | 141,824 | 2.3515 | 2.68% |
| 2005-11-10 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 107,000 | 599,200 | 5.6000 | 2.330 | 2.330 | 2.350 | 2.330 | 2.330 | 257,206 | 2.3297 | 0.00% |
| 2005-11-09 | 0 | 5.600 | 5.550 | 5.700 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 2.330 | 2.309 | 2.371 | 2.330 | 2.330 | 24,038 | 2.3297 | 1.82% |
| 2005-11-08 | 0 | 5.500 | 5.500 | 5.650 | 5.500 | 5.600 | 158,000 | 875,300 | 5.5399 | 2.288 | 2.288 | 2.350 | 2.288 | 2.330 | 379,799 | 2.3046 | -1.79% |
| 2005-11-07 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.700 | 44,326 | 250,477 | 5.6508 | 2.330 | 2.330 | 2.371 | 2.330 | 2.371 | 106,550 | 2.3508 | -2.61% |
| 2005-11-04 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 58,000 | 333,350 | 5.7474 | 2.392 | 2.371 | 2.392 | 2.371 | 2.392 | 139,420 | 2.3910 | 0.88% |
| 2005-11-03 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 25,000 | 141,500 | 5.6600 | 2.371 | 2.350 | 2.371 | 2.350 | 2.371 | 60,095 | 2.3546 | 0.00% |
| 2005-11-02 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 117,074 | 664,153 | 5.6729 | 2.371 | 2.350 | 2.371 | 2.350 | 2.371 | 281,421 | 2.3600 | 0.00% |
| 2005-11-01 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.700 | 36,000 | 202,600 | 5.6278 | 2.371 | 2.350 | 2.392 | 2.330 | 2.371 | 86,536 | 2.3412 | 0.88% |
| 2005-10-31 | 0 | 5.650 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.350 | 2.330 | 2.371 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 165,000 | 934,200 | 5.6618 | 2.350 | 2.350 | 2.371 | 2.350 | 2.371 | 396,625 | 2.3554 | -0.88% |
| 2005-10-27 | 0 | 5.700 | 5.700 | 5.750 | 5.600 | 5.700 | 192,000 | 1,085,700 | 5.6547 | 2.371 | 2.371 | 2.392 | 2.330 | 2.371 | 461,528 | 2.3524 | 0.88% |
| 2005-10-26 | 0 | 5.650 | 5.600 | 5.700 | 5.500 | 5.650 | 1,162,000 | 6,514,350 | 5.6062 | 2.350 | 2.330 | 2.371 | 2.288 | 2.350 | 2,793,205 | 2.3322 | 1.80% |
| 2005-10-25 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.600 | 552,000 | 3,060,100 | 5.5437 | 2.309 | 2.288 | 2.330 | 2.288 | 2.330 | 1,326,892 | 2.3062 | 0.00% |
| 2005-10-24 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.700 | 134,000 | 751,050 | 5.6049 | 2.309 | 2.309 | 2.330 | 2.288 | 2.371 | 322,108 | 2.3317 | -3.48% |
| 2005-10-21 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.750 | 48,288 | 277,598 | 5.7488 | 2.392 | 2.371 | 2.413 | 2.392 | 2.392 | 116,074 | 2.3916 | -1.71% |
| 2005-10-20 | 0 | 5.850 | 5.750 | 5.850 | 5.850 | 5.850 | 80,000 | 468,000 | 5.8500 | 2.434 | 2.392 | 2.434 | 2.434 | 2.434 | 192,303 | 2.4337 | 1.74% |
| 2005-10-19 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.850 | 95,000 | 551,750 | 5.8079 | 2.392 | 2.392 | 2.413 | 2.392 | 2.434 | 228,360 | 2.4161 | -1.71% |
| 2005-10-18 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 127,000 | 743,200 | 5.8520 | 2.434 | 2.434 | 2.454 | 2.434 | 2.454 | 305,281 | 2.4345 | -0.85% |
| 2005-10-17 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 65,000 | 381,000 | 5.8615 | 2.454 | 2.434 | 2.454 | 2.434 | 2.454 | 156,246 | 2.4385 | 0.85% |
| 2005-10-14 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 6.000 | 357,000 | 2,105,800 | 5.8986 | 2.434 | 2.413 | 2.434 | 2.434 | 2.496 | 858,153 | 2.4539 | -3.31% |
| 2005-10-13 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 112,000 | 680,100 | 6.0723 | 2.517 | 2.496 | 2.517 | 2.517 | 2.538 | 269,225 | 2.5261 | -1.63% |
| 2005-10-12 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.200 | 1,252,525 | 7,703,450 | 6.1503 | 2.558 | 2.538 | 2.558 | 2.558 | 2.579 | 3,010,808 | 2.5586 | 0.00% |
| 2005-10-10 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.150 | 3,000 | 18,450 | 6.1500 | 2.558 | 2.558 | 2.579 | 2.558 | 2.558 | 7,211 | 2.5585 | 0.00% |
| 2005-10-07 | 0 | 6.150 | 6.150 | 6.200 | - | - | 0 | 0 | - | 2.558 | 2.558 | 2.579 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.250 | 444,000 | 2,750,200 | 6.1941 | 2.558 | 2.558 | 2.579 | 2.558 | 2.600 | 1,067,283 | 2.5768 | -0.81% |
| 2005-10-05 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 62,000 | 386,000 | 6.2258 | 2.579 | 2.579 | 2.600 | 2.579 | 2.600 | 149,035 | 2.5900 | -0.80% |
| 2005-10-04 | 0 | 6.250 | 6.200 | 6.350 | 6.200 | 6.250 | 37,000 | 229,750 | 6.2095 | 2.600 | 2.579 | 2.642 | 2.579 | 2.600 | 88,940 | 2.5832 | 0.81% |
| 2005-10-03 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 204,000 | 1,265,300 | 6.2025 | 2.579 | 2.579 | 2.600 | 2.579 | 2.600 | 490,373 | 2.5803 | -1.43% |
| 2005-09-30 | 0 | 6.350 | 6.250 | 6.350 | 6.250 | 6.450 | 501,000 | 3,187,450 | 6.3622 | 2.617 | 2.575 | 2.617 | 2.575 | 2.658 | 1,215,787 | 2.6217 | 0.00% |
| 2005-09-29 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.600 | 305,000 | 1,972,050 | 6.4657 | 2.617 | 2.617 | 2.658 | 2.617 | 2.720 | 740,150 | 2.6644 | -1.55% |
| 2005-09-28 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.600 | 307,000 | 2,006,300 | 6.5352 | 2.658 | 2.658 | 2.720 | 2.658 | 2.720 | 745,003 | 2.6930 | -2.27% |
| 2005-09-27 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 134,000 | 883,650 | 6.5944 | 2.720 | 2.699 | 2.720 | 2.699 | 2.720 | 325,181 | 2.7174 | 0.00% |
| 2005-09-26 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.600 | 52,000 | 343,200 | 6.6000 | 2.720 | 2.699 | 2.720 | 2.720 | 2.720 | 126,189 | 2.7197 | -0.75% |
| 2005-09-23 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.650 | 10,000 | 66,500 | 6.6500 | 2.740 | 2.720 | 2.740 | 2.740 | 2.740 | 24,267 | 2.7403 | 0.76% |
| 2005-09-22 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 136,000 | 901,900 | 6.6316 | 2.720 | 2.720 | 2.740 | 2.720 | 2.761 | 330,034 | 2.7327 | -0.75% |
| 2005-09-21 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 160,000 | 1,068,000 | 6.6750 | 2.740 | 2.740 | 2.761 | 2.740 | 2.761 | 388,275 | 2.7506 | -0.75% |
| 2005-09-20 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.700 | 70,000 | 469,000 | 6.7000 | 2.761 | 2.740 | 2.782 | 2.761 | 2.761 | 169,870 | 2.7609 | 0.00% |
| 2005-09-16 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.750 | 16,000 | 107,300 | 6.7063 | 2.761 | 2.740 | 2.782 | 2.761 | 2.782 | 38,828 | 2.7635 | 0.75% |
| 2005-09-15 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 5,000 | 33,250 | 6.6500 | 2.740 | 2.740 | 2.761 | 2.740 | 2.740 | 12,134 | 2.7403 | 0.00% |
| 2005-09-14 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.650 | 44,000 | 292,100 | 6.6386 | 2.740 | 2.740 | 2.761 | 2.720 | 2.740 | 106,776 | 2.7356 | 0.00% |
| 2005-09-13 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.700 | 30,000 | 200,500 | 6.6833 | 2.740 | 2.720 | 2.740 | 2.740 | 2.761 | 72,802 | 2.7541 | -0.75% |
| 2005-09-12 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.700 | 126,000 | 842,600 | 6.6873 | 2.761 | 2.740 | 2.761 | 2.720 | 2.761 | 305,767 | 2.7557 | 2.29% |
| 2005-09-09 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.600 | 1,525,000 | 9,921,000 | 6.5056 | 2.699 | 2.699 | 2.720 | 2.679 | 2.720 | 3,700,749 | 2.6808 | 0.00% |
| 2005-09-08 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.650 | 296,000 | 1,949,300 | 6.5855 | 2.699 | 2.679 | 2.699 | 2.679 | 2.740 | 718,309 | 2.7137 | -1.50% |
| 2005-09-07 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 21,384 | 142,377 | 6.6581 | 2.740 | 2.740 | 2.761 | 2.740 | 2.761 | 51,893 | 2.7437 | 0.00% |
| 2005-09-06 | 0 | 6.650 | 6.650 | 6.750 | 6.600 | 6.750 | 180,000 | 1,204,200 | 6.6900 | 2.740 | 2.740 | 2.782 | 2.720 | 2.782 | 436,810 | 2.7568 | -1.48% |
| 2005-09-05 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.750 | 30,000 | 202,500 | 6.7500 | 2.782 | 2.761 | 2.782 | 2.782 | 2.782 | 72,802 | 2.7815 | 0.00% |
| 2005-09-02 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.750 | 20,000 | 135,000 | 6.7500 | 2.782 | 2.761 | 2.782 | 2.782 | 2.782 | 48,534 | 2.7815 | -0.74% |
| 2005-09-01 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.800 | 60,000 | 408,000 | 6.8000 | 2.802 | 2.782 | 2.802 | 2.802 | 2.802 | 145,603 | 2.8021 | 0.00% |
| 2005-08-31 | 0 | 6.800 | 6.650 | 6.900 | 6.650 | 6.900 | 60,500 | 407,975 | 6.7434 | 2.802 | 2.740 | 2.843 | 2.740 | 2.843 | 146,817 | 2.7788 | 1.49% |
| 2005-08-30 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 10,025 | 67,160 | 6.6993 | 2.761 | 2.740 | 2.761 | 2.761 | 2.761 | 24,328 | 2.7606 | 1.52% |
| 2005-08-29 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.650 | 119,825 | 794,139 | 6.6275 | 2.720 | 2.699 | 2.740 | 2.720 | 2.740 | 290,782 | 2.7310 | -1.49% |
| 2005-08-26 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.700 | 7,000 | 46,900 | 6.7000 | 2.761 | 2.761 | 2.782 | 2.761 | 2.761 | 16,987 | 2.7609 | 0.75% |
| 2005-08-25 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 92,000 | 608,550 | 6.6147 | 2.740 | 2.720 | 2.740 | 2.720 | 2.740 | 223,258 | 2.7258 | 0.00% |
| 2005-08-24 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.750 | 29,123 | 194,850 | 6.6906 | 2.740 | 2.740 | 2.782 | 2.740 | 2.782 | 70,673 | 2.7570 | -1.48% |
| 2005-08-23 | 0 | 6.750 | 6.650 | 6.750 | - | - | 0 | 0 | - | 2.782 | 2.740 | 2.782 | - | - | 0 | - | 0.00% |
| 2005-08-22 | 0 | 6.750 | 6.750 | 6.850 | 6.650 | 6.650 | 7,000 | 46,550 | 6.6500 | 2.782 | 2.782 | 2.823 | 2.740 | 2.740 | 16,987 | 2.7403 | 1.50% |
| 2005-08-19 | 0 | 6.650 | 6.650 | 6.800 | 6.650 | 6.800 | 186,000 | 1,248,850 | 6.7142 | 2.740 | 2.740 | 2.802 | 2.740 | 2.802 | 451,370 | 2.7668 | -0.75% |
| 2005-08-18 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.850 | 94,000 | 639,350 | 6.8016 | 2.761 | 2.761 | 2.782 | 2.761 | 2.823 | 228,112 | 2.8028 | -2.19% |
| 2005-08-17 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 6.950 | 82,000 | 567,350 | 6.9189 | 2.823 | 2.823 | 2.864 | 2.823 | 2.864 | 198,991 | 2.8511 | 0.00% |
| 2005-08-16 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 778,000 | 5,367,700 | 6.8994 | 2.823 | 2.823 | 2.843 | 2.823 | 2.843 | 1,887,988 | 2.8431 | 0.00% |
| 2005-08-15 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.000 | 252,908 | 1,743,229 | 6.8927 | 2.823 | 2.823 | 2.843 | 2.823 | 2.885 | 613,737 | 2.8404 | -2.14% |
| 2005-08-12 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 230,000 | 1,610,150 | 7.0007 | 2.885 | 2.864 | 2.885 | 2.864 | 2.905 | 558,146 | 2.8848 | 0.00% |
| 2005-08-11 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 177,000 | 1,243,850 | 7.0274 | 2.885 | 2.885 | 2.905 | 2.885 | 2.905 | 429,530 | 2.8958 | -1.41% |
| 2005-08-10 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.150 | 137,000 | 975,400 | 7.1197 | 2.926 | 2.905 | 2.926 | 2.926 | 2.946 | 332,461 | 2.9339 | -0.70% |
| 2005-08-09 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.200 | 72,000 | 518,150 | 7.1965 | 2.946 | 2.946 | 2.967 | 2.946 | 2.967 | 174,724 | 2.9655 | -0.69% |
| 2005-08-08 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.200 | 65,000 | 468,000 | 7.2000 | 2.967 | 2.967 | 2.988 | 2.967 | 2.967 | 157,737 | 2.9670 | 0.70% |
| 2005-08-05 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.250 | 233,000 | 1,673,500 | 7.1824 | 2.946 | 2.946 | 2.967 | 2.946 | 2.988 | 565,426 | 2.9597 | -2.05% |
| 2005-08-04 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.350 | 79,791 | 577,977 | 7.2436 | 3.008 | 2.988 | 3.008 | 2.967 | 3.029 | 193,630 | 2.9849 | 0.00% |
| 2005-08-03 | 0 | 7.300 | 7.200 | 7.300 | 7.200 | 7.300 | 85,000 | 614,550 | 7.2300 | 3.008 | 2.967 | 3.008 | 2.967 | 3.008 | 206,271 | 2.9793 | 1.39% |
| 2005-08-02 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 415,000 | 2,981,900 | 7.1853 | 2.967 | 2.967 | 2.988 | 2.946 | 2.967 | 1,007,089 | 2.9609 | 0.70% |
| 2005-08-01 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.150 | 194,127 | 1,384,989 | 7.1344 | 2.946 | 2.926 | 2.946 | 2.926 | 2.946 | 471,092 | 2.9400 | 0.00% |
| 2005-07-29 | 0 | 7.150 | 7.050 | 7.150 | 7.000 | 7.150 | 167,000 | 1,184,900 | 7.0952 | 2.946 | 2.905 | 2.946 | 2.885 | 2.946 | 405,262 | 2.9238 | 1.42% |
| 2005-07-28 | 0 | 7.050 | 7.000 | 7.050 | 7.050 | 7.050 | 75,000 | 528,750 | 7.0500 | 2.905 | 2.885 | 2.905 | 2.905 | 2.905 | 182,004 | 2.9052 | 0.00% |
| 2005-07-27 | 0 | 7.050 | 7.000 | 7.050 | 6.900 | 7.050 | 1,385,000 | 9,695,000 | 7.0000 | 2.905 | 2.885 | 2.905 | 2.843 | 2.905 | 3,361,008 | 2.8846 | 0.00% |
| 2005-07-26 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.150 | 584,500 | 4,120,150 | 7.0490 | 2.905 | 2.885 | 2.905 | 2.885 | 2.946 | 1,418,418 | 2.9048 | -2.08% |
| 2005-07-25 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.300 | 401,000 | 2,885,500 | 7.1958 | 2.967 | 2.926 | 2.967 | 2.926 | 3.008 | 973,115 | 2.9652 | -1.37% |
| 2005-07-22 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.400 | 286,000 | 2,092,000 | 7.3147 | 3.008 | 2.988 | 3.008 | 2.967 | 3.049 | 694,042 | 3.0142 | -1.35% |
| 2005-07-21 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.500 | 170,000 | 1,258,500 | 7.4029 | 3.049 | 3.029 | 3.049 | 3.049 | 3.091 | 412,542 | 3.0506 | 0.00% |
| 2005-07-20 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.450 | 115,000 | 852,500 | 7.4130 | 3.049 | 3.029 | 3.070 | 3.049 | 3.070 | 279,073 | 3.0548 | -0.67% |
| 2005-07-19 | 0 | 7.450 | 7.400 | 7.450 | 7.450 | 7.500 | 179,000 | 1,336,050 | 7.4640 | 3.070 | 3.049 | 3.070 | 3.070 | 3.091 | 434,383 | 3.0757 | 0.00% |
| 2005-07-18 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 441,000 | 3,287,950 | 7.4557 | 3.070 | 3.070 | 3.091 | 3.070 | 3.091 | 1,070,184 | 3.0723 | 0.00% |
| 2005-07-15 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.450 | 139,000 | 1,035,550 | 7.4500 | 3.070 | 3.070 | 3.091 | 3.070 | 3.070 | 337,314 | 3.0700 | 0.00% |
| 2005-07-14 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.550 | 2,818,000 | 20,762,650 | 7.3679 | 3.070 | 3.070 | 3.091 | 3.070 | 3.111 | 6,838,498 | 3.0361 | -0.53% |
| 2005-07-13 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.550 | 4,585,000 | 33,938,250 | 7.4020 | 3.086 | 3.066 | 3.086 | 3.066 | 3.086 | 11,215,644 | 3.0260 | 0.67% |
| 2005-07-12 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 75,000 | 562,500 | 7.5000 | 3.066 | 3.066 | 3.086 | 3.066 | 3.066 | 183,462 | 3.0660 | 0.00% |
| 2005-07-11 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.550 | 2,340,000 | 17,661,150 | 7.5475 | 3.066 | 3.066 | 3.107 | 3.066 | 3.086 | 5,724,015 | 3.0854 | 0.00% |
| 2005-07-08 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 503,000 | 3,776,050 | 7.5071 | 3.066 | 3.066 | 3.086 | 3.066 | 3.086 | 1,230,419 | 3.0689 | -0.66% |
| 2005-07-07 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.550 | 25,000 | 188,750 | 7.5500 | 3.086 | 3.086 | 3.107 | 3.086 | 3.086 | 61,154 | 3.0865 | -0.66% |
| 2005-07-06 | 0 | 7.600 | 7.550 | 7.650 | 7.600 | 7.700 | 97,000 | 741,550 | 7.6448 | 3.107 | 3.086 | 3.127 | 3.107 | 3.148 | 237,278 | 3.1252 | -0.65% |
| 2005-07-05 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.800 | 64,000 | 495,100 | 7.7359 | 3.127 | 3.107 | 3.127 | 3.127 | 3.189 | 156,554 | 3.1625 | -1.29% |
| 2005-07-04 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 264,500 | 2,062,325 | 7.7971 | 3.168 | 3.168 | 3.189 | 3.168 | 3.189 | 647,009 | 3.1875 | 0.00% |
| 2005-06-30 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.750 | 301,005 | 2,318,938 | 7.7040 | 3.168 | 3.148 | 3.168 | 3.127 | 3.168 | 736,306 | 3.1494 | 0.65% |
| 2005-06-29 | 0 | 7.700 | 7.650 | 7.750 | 7.600 | 7.700 | 298,000 | 2,287,650 | 7.6767 | 3.148 | 3.127 | 3.168 | 3.107 | 3.148 | 728,956 | 3.1383 | 2.67% |
| 2005-06-28 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 95,214 | 716,762 | 7.5279 | 3.066 | 3.066 | 3.086 | 3.066 | 3.086 | 232,909 | 3.0774 | 0.00% |
| 2005-06-27 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.600 | 255,113 | 1,914,819 | 7.5058 | 3.066 | 3.066 | 3.086 | 3.046 | 3.107 | 624,047 | 3.0684 | 0.67% |
| 2005-06-24 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 186,892 | 1,383,117 | 7.4006 | 3.046 | 3.025 | 3.046 | 3.025 | 3.046 | 457,168 | 3.0254 | 1.36% |
| 2005-06-23 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 143,000 | 1,052,950 | 7.3633 | 3.005 | 3.005 | 3.025 | 3.005 | 3.025 | 349,801 | 3.0101 | -1.34% |
| 2005-06-22 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 91,000 | 677,600 | 7.4462 | 3.046 | 3.025 | 3.046 | 3.025 | 3.046 | 222,601 | 3.0440 | 0.00% |
| 2005-06-21 | 0 | 7.450 | 7.400 | 7.500 | 7.400 | 7.450 | 76,000 | 565,550 | 7.4414 | 3.046 | 3.025 | 3.066 | 3.025 | 3.046 | 185,908 | 3.0421 | 0.00% |
| 2005-06-20 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 135,127 | 1,012,077 | 7.4898 | 3.046 | 3.046 | 3.066 | 3.046 | 3.066 | 330,542 | 3.0619 | -0.67% |
| 2005-06-17 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 94,000 | 703,500 | 7.4840 | 3.066 | 3.066 | 3.086 | 3.046 | 3.066 | 229,939 | 3.0595 | 0.67% |
| 2005-06-16 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 149,000 | 1,114,000 | 7.4765 | 3.046 | 3.046 | 3.066 | 3.046 | 3.066 | 364,478 | 3.0564 | 0.00% |
| 2005-06-15 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 136,000 | 1,014,150 | 7.4570 | 3.046 | 3.046 | 3.066 | 3.046 | 3.066 | 332,678 | 3.0484 | 0.00% |
| 2005-06-14 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 109,000 | 813,500 | 7.4633 | 3.046 | 3.046 | 3.066 | 3.046 | 3.066 | 266,631 | 3.0510 | -0.67% |
| 2005-06-13 | 0 | 7.500 | 7.450 | 7.550 | 7.500 | 7.550 | 262,064 | 1,966,720 | 7.5047 | 3.066 | 3.046 | 3.086 | 3.066 | 3.086 | 641,050 | 3.0680 | 0.00% |
| 2005-06-10 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.550 | 365,000 | 2,737,600 | 7.5003 | 3.066 | 3.066 | 3.086 | 3.046 | 3.086 | 892,848 | 3.0661 | 0.00% |
| 2005-06-09 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 17,000 | 127,500 | 7.5000 | 3.066 | 3.066 | 3.086 | 3.066 | 3.066 | 41,585 | 3.0660 | -0.66% |
| 2005-06-08 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.600 | 110,000 | 829,700 | 7.5427 | 3.086 | 3.066 | 3.086 | 3.066 | 3.107 | 269,078 | 3.0835 | 0.67% |
| 2005-06-07 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 48,644 | 367,601 | 7.5570 | 3.066 | 3.066 | 3.086 | 3.066 | 3.107 | 118,991 | 3.0893 | -0.66% |
| 2005-06-06 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 133,000 | 1,003,400 | 7.5444 | 3.086 | 3.066 | 3.107 | 3.066 | 3.086 | 325,339 | 3.0842 | 0.00% |
| 2005-06-03 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 36,033 | 271,793 | 7.5429 | 3.086 | 3.066 | 3.107 | 3.066 | 3.086 | 88,142 | 3.0836 | 0.67% |
| 2005-06-02 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 324,000 | 2,456,900 | 7.5830 | 3.066 | 3.066 | 3.086 | 3.066 | 3.107 | 792,556 | 3.1000 | -1.32% |
| 2005-06-01 | 0 | 7.600 | 7.550 | 7.650 | 7.500 | 7.600 | 475,000 | 3,583,800 | 7.5448 | 3.107 | 3.086 | 3.127 | 3.066 | 3.107 | 1,161,926 | 3.0844 | 1.33% |
| 2005-05-31 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 100,000 | 747,500 | 7.4750 | 3.066 | 3.066 | 3.086 | 3.046 | 3.066 | 244,616 | 3.0558 | 0.67% |
| 2005-05-30 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.450 | 23,000 | 170,700 | 7.4217 | 3.046 | 3.046 | 3.066 | 3.025 | 3.046 | 56,262 | 3.0340 | 0.68% |
| 2005-05-27 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.400 | 91,000 | 672,550 | 7.3907 | 3.025 | 3.005 | 3.046 | 3.005 | 3.025 | 222,601 | 3.0213 | 0.68% |
| 2005-05-26 | 0 | 7.350 | 7.300 | 7.350 | 7.350 | 7.400 | 74,000 | 545,050 | 7.3655 | 3.005 | 2.984 | 3.005 | 3.005 | 3.025 | 181,016 | 3.0111 | -1.34% |
| 2005-05-25 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.550 | 381,500 | 2,839,575 | 7.4432 | 3.046 | 3.025 | 3.046 | 3.025 | 3.086 | 933,210 | 3.0428 | -1.32% |
| 2005-05-24 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.550 | 7,527,000 | 54,704,300 | 7.2677 | 3.086 | 3.066 | 3.086 | 3.046 | 3.086 | 18,412,247 | 2.9711 | 1.34% |
| 2005-05-23 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.450 | 63,214 | 467,991 | 7.4033 | 3.046 | 3.046 | 3.066 | 3.025 | 3.046 | 154,632 | 3.0265 | 0.68% |
| 2005-05-20 | 0 | 7.400 | 7.400 | 7.500 | 7.250 | 7.450 | 529,500 | 3,907,275 | 7.3792 | 3.025 | 3.025 | 3.066 | 2.964 | 3.046 | 1,295,242 | 3.0166 | 2.07% |
| 2005-05-19 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.400 | 301,563 | 2,210,697 | 7.3308 | 2.964 | 2.943 | 2.984 | 2.964 | 3.025 | 737,671 | 2.9969 | -1.36% |
| 2005-05-18 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 99,000 | 728,800 | 7.3616 | 3.005 | 3.005 | 3.025 | 3.005 | 3.025 | 242,170 | 3.0095 | 0.00% |
| 2005-05-17 | 0 | 7.350 | 7.350 | 7.450 | 7.350 | 7.500 | 69,000 | 511,150 | 7.4080 | 3.005 | 3.005 | 3.046 | 3.005 | 3.066 | 168,785 | 3.0284 | -2.00% |
| 2005-05-13 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.500 | 937,000 | 7,007,300 | 7.4784 | 3.066 | 3.046 | 3.066 | 3.025 | 3.066 | 2,292,052 | 3.0572 | -0.66% |
| 2005-05-12 | 0 | 7.550 | 7.550 | 7.600 | 7.350 | 7.600 | 879,832 | 6,574,774 | 7.4728 | 3.086 | 3.086 | 3.107 | 3.005 | 3.107 | 2,152,210 | 3.0549 | 2.03% |
| 2005-05-11 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.450 | 250,000 | 1,839,900 | 7.3596 | 3.025 | 3.005 | 3.025 | 2.984 | 3.046 | 611,540 | 3.0086 | -0.67% |
| 2005-05-10 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 114,500 | 851,725 | 7.4386 | 3.046 | 3.025 | 3.046 | 3.025 | 3.066 | 280,085 | 3.0409 | 0.68% |
| 2005-05-09 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.500 | 303,000 | 2,253,900 | 7.4386 | 3.025 | 3.025 | 3.046 | 3.025 | 3.066 | 741,186 | 3.0409 | 0.68% |
| 2005-05-06 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 224,000 | 1,648,600 | 7.3598 | 3.005 | 3.005 | 3.025 | 3.005 | 3.025 | 547,940 | 3.0087 | -0.68% |
| 2005-05-05 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.700 | 1,136,000 | 8,614,800 | 7.5835 | 3.025 | 3.005 | 3.025 | 3.025 | 3.148 | 2,778,838 | 3.1001 | -1.33% |
| 2005-05-04 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.800 | 1,453,086 | 10,953,032 | 7.5378 | 3.066 | 3.066 | 3.086 | 3.046 | 3.189 | 3,554,481 | 3.0815 | -3.23% |
| 2005-05-03 | 0 | 7.750 | 7.700 | 7.750 | 7.350 | 7.800 | 3,194,628 | 24,634,291 | 7.7112 | 3.168 | 3.148 | 3.168 | 3.005 | 3.189 | 7,814,571 | 3.1524 | 7.64% |
| 2005-04-29 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.350 | 198,000 | 1,428,600 | 7.2152 | 2.943 | 2.943 | 2.964 | 2.923 | 3.005 | 484,340 | 2.9496 | -1.37% |
| 2005-04-28 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.300 | 223,000 | 1,616,500 | 7.2489 | 2.984 | 2.964 | 2.984 | 2.943 | 2.984 | 545,494 | 2.9634 | 0.69% |
| 2005-04-27 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.300 | 57,000 | 411,550 | 7.2202 | 2.964 | 2.964 | 2.984 | 2.943 | 2.984 | 139,431 | 2.9516 | -1.36% |
| 2005-04-26 | 0 | 7.350 | 7.200 | 7.350 | 7.150 | 7.350 | 384,000 | 2,779,700 | 7.2388 | 3.005 | 2.943 | 3.005 | 2.923 | 3.005 | 939,325 | 2.9593 | 0.68% |
| 2005-04-25 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.350 | 133,000 | 973,300 | 7.3180 | 2.984 | 2.984 | 3.005 | 2.964 | 3.005 | 325,339 | 2.9916 | 0.00% |
| 2005-04-22 | 0 | 7.400 | 7.400 | 7.450 | 7.250 | 7.450 | 458,000 | 3,387,550 | 7.3964 | 2.984 | 2.984 | 3.004 | 2.924 | 3.004 | 1,135,688 | 2.9828 | 2.07% |
| 2005-04-21 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.450 | 311,191 | 2,267,847 | 7.2876 | 2.924 | 2.924 | 2.944 | 2.924 | 3.004 | 771,651 | 2.9390 | -2.03% |
| 2005-04-20 | 0 | 7.400 | 7.350 | 7.500 | 7.350 | 7.750 | 827,000 | 6,172,500 | 7.4637 | 2.984 | 2.964 | 3.025 | 2.964 | 3.125 | 2,050,686 | 3.0100 | -3.90% |
| 2005-04-19 | 0 | 7.700 | 7.600 | 7.700 | 7.300 | 7.900 | 1,491,525 | 11,352,209 | 7.6111 | 3.105 | 3.065 | 3.105 | 2.944 | 3.186 | 3,698,488 | 3.0694 | 6.94% |
| 2005-04-18 | 0 | 7.200 | 7.100 | 7.200 | 7.050 | 7.200 | 1,261,000 | 8,958,950 | 7.1046 | 2.904 | 2.863 | 2.904 | 2.843 | 2.904 | 3,126,863 | 2.8652 | 2.13% |
| 2005-04-15 | 0 | 7.050 | 7.050 | 7.200 | 7.050 | 7.100 | 244,500 | 1,735,750 | 7.0992 | 2.843 | 2.843 | 2.904 | 2.843 | 2.863 | 606,279 | 2.8630 | -0.70% |
| 2005-04-14 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 133,000 | 949,850 | 7.1417 | 2.863 | 2.863 | 2.883 | 2.863 | 2.883 | 329,796 | 2.8801 | 0.71% |
| 2005-04-13 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.250 | 180,000 | 1,270,700 | 7.0594 | 2.843 | 2.843 | 2.863 | 2.823 | 2.924 | 446,340 | 2.8469 | -2.76% |
| 2005-04-12 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.250 | 273,000 | 1,963,950 | 7.1940 | 2.924 | 2.904 | 2.924 | 2.883 | 2.924 | 676,950 | 2.9012 | 0.00% |
| 2005-04-11 | 0 | 7.250 | 7.150 | 7.250 | 7.100 | 7.250 | 405,000 | 2,909,250 | 7.1833 | 2.924 | 2.883 | 2.924 | 2.863 | 2.924 | 1,004,266 | 2.8969 | 0.69% |
| 2005-04-08 | 0 | 7.200 | 7.150 | 7.250 | 7.100 | 7.250 | 444,000 | 3,184,150 | 7.1715 | 2.904 | 2.883 | 2.924 | 2.863 | 2.924 | 1,100,973 | 2.8921 | 2.13% |
| 2005-04-07 | 0 | 7.050 | 7.050 | 7.100 | 6.900 | 7.150 | 894,000 | 6,270,050 | 7.0135 | 2.843 | 2.843 | 2.863 | 2.783 | 2.883 | 2,216,824 | 2.8284 | -0.70% |
| 2005-04-06 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.250 | 666,000 | 4,771,500 | 7.1644 | 2.863 | 2.843 | 2.883 | 2.863 | 2.924 | 1,651,460 | 2.8893 | -0.70% |
| 2005-04-04 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.250 | 338,500 | 2,428,400 | 7.1740 | 2.883 | 2.863 | 2.883 | 2.883 | 2.924 | 839,368 | 2.8931 | -2.05% |
| 2005-04-01 | 0 | 7.300 | 7.200 | 7.300 | 6.950 | 7.450 | 1,025,022 | 7,427,971 | 7.2466 | 2.944 | 2.904 | 2.944 | 2.803 | 3.004 | 2,541,715 | 2.9224 | 4.29% |
| 2005-03-31 | 0 | 7.000 | 7.000 | 7.050 | 6.800 | 7.100 | 598,000 | 4,192,600 | 7.0110 | 2.823 | 2.823 | 2.843 | 2.742 | 2.863 | 1,482,842 | 2.8274 | 3.70% |
| 2005-03-30 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.950 | 1,491,000 | 10,174,900 | 6.8242 | 2.722 | 2.702 | 2.722 | 2.682 | 2.803 | 3,697,187 | 2.7521 | -4.26% |
| 2005-03-29 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.300 | 1,745,929 | 12,466,240 | 7.1402 | 2.843 | 2.843 | 2.863 | 2.843 | 2.944 | 4,329,326 | 2.8795 | -4.08% |
| 2005-03-24 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.700 | 2,757,209 | 20,644,218 | 7.4874 | 2.964 | 2.944 | 2.964 | 2.944 | 3.105 | 6,836,966 | 3.0195 | -2.00% |
| 2005-03-23 | 0 | 7.500 | 7.500 | 7.550 | 6.850 | 7.600 | 6,106,344 | 44,628,870 | 7.3086 | 3.025 | 3.025 | 3.045 | 2.762 | 3.065 | 15,141,712 | 2.9474 | 7.91% |
| 2005-03-22 | 0 | 6.950 | 6.900 | 6.950 | 6.250 | 7.000 | 3,787,021 | 25,157,030 | 6.6430 | 2.803 | 2.783 | 2.803 | 2.520 | 2.823 | 9,390,559 | 2.6790 | 8.59% |
| 2005-03-21 | 0 | 6.400 | 6.350 | 6.400 | 6.150 | 6.600 | 1,938,086 | 12,397,688 | 6.3969 | 2.581 | 2.561 | 2.581 | 2.480 | 2.662 | 4,805,812 | 2.5797 | 3.23% |
| 2005-03-18 | 0 | 6.200 | 6.150 | 6.250 | 5.800 | 6.700 | 4,205,127 | 26,568,882 | 6.3182 | 2.500 | 2.480 | 2.520 | 2.339 | 2.702 | 10,427,323 | 2.5480 | 7.83% |
| 2005-03-17 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.850 | 1,323,000 | 7,622,050 | 5.7612 | 2.319 | 2.299 | 2.319 | 2.279 | 2.359 | 3,280,602 | 2.3234 | -0.86% |
| 2005-03-16 | 0 | 5.800 | 5.800 | 5.850 | 5.200 | 5.850 | 2,247,653 | 12,430,574 | 5.5305 | 2.339 | 2.339 | 2.359 | 2.097 | 2.359 | 5,573,436 | 2.2303 | 11.54% |
| 2005-03-15 | 0 | 5.200 | 5.200 | 5.250 | 5.100 | 5.200 | 7,555,000 | 38,887,350 | 5.1472 | 2.097 | 2.097 | 2.117 | 2.057 | 2.097 | 18,733,900 | 2.0758 | 2.97% |
| 2005-03-14 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.250 | 2,077,000 | 10,727,100 | 5.1647 | 2.037 | 2.016 | 2.077 | 2.037 | 2.117 | 5,150,273 | 2.0828 | 0.00% |
| 2005-03-11 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 180,000 | 910,500 | 5.0583 | 2.037 | 2.016 | 2.057 | 2.037 | 2.057 | 446,340 | 2.0399 | 1.00% |
| 2005-03-10 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.050 | 33,214 | 167,399 | 5.0400 | 2.016 | 2.016 | 2.077 | 2.016 | 2.037 | 82,360 | 2.0325 | -0.99% |
| 2005-03-09 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 251,551 | 1,270,264 | 5.0497 | 2.037 | 2.016 | 2.057 | 2.037 | 2.037 | 623,763 | 2.0365 | 0.00% |
| 2005-03-08 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 70,000 | 352,300 | 5.0329 | 2.037 | 2.016 | 2.037 | 2.016 | 2.037 | 173,577 | 2.0296 | 0.00% |
| 2005-03-07 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 171,000 | 863,550 | 5.0500 | 2.037 | 2.016 | 2.037 | 2.037 | 2.037 | 424,023 | 2.0366 | 1.00% |
| 2005-03-04 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 49,174 | 247,628 | 5.0358 | 2.016 | 2.016 | 2.037 | 2.016 | 2.037 | 121,935 | 2.0308 | -0.99% |
| 2005-03-03 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 82,000 | 415,050 | 5.0616 | 2.037 | 2.016 | 2.057 | 2.016 | 2.057 | 203,333 | 2.0412 | 0.00% |
| 2005-03-02 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 133,000 | 671,650 | 5.0500 | 2.037 | 2.016 | 2.037 | 2.037 | 2.037 | 329,796 | 2.0366 | 0.00% |
| 2005-03-01 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 359,000 | 1,812,950 | 5.0500 | 2.037 | 2.016 | 2.057 | 2.037 | 2.037 | 890,201 | 2.0366 | -0.98% |
| 2005-02-28 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.100 | 181,000 | 914,300 | 5.0514 | 2.057 | 2.016 | 2.057 | 2.037 | 2.057 | 448,820 | 2.0371 | 0.00% |
| 2005-02-25 | 0 | 5.100 | 5.000 | 5.150 | 5.000 | 5.100 | 130,500 | 659,600 | 5.0544 | 2.057 | 2.016 | 2.077 | 2.016 | 2.057 | 323,597 | 2.0383 | 0.99% |
| 2005-02-24 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 504,000 | 2,547,700 | 5.0550 | 2.037 | 2.016 | 2.057 | 2.037 | 2.057 | 1,249,753 | 2.0386 | 0.00% |
| 2005-02-23 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 160,344 | 809,686 | 5.0497 | 2.037 | 2.016 | 2.037 | 2.037 | 2.037 | 397,600 | 2.0364 | -0.98% |
| 2005-02-22 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.100 | 422,000 | 2,133,600 | 5.0559 | 2.057 | 2.016 | 2.057 | 2.037 | 2.057 | 1,046,420 | 2.0390 | 0.99% |
| 2005-02-21 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 203,706 | 1,028,539 | 5.0491 | 2.037 | 2.016 | 2.037 | 2.037 | 2.037 | 505,123 | 2.0362 | 0.00% |
| 2005-02-18 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 382,000 | 1,929,100 | 5.0500 | 2.037 | 2.016 | 2.057 | 2.037 | 2.037 | 947,234 | 2.0366 | 1.00% |
| 2005-02-17 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 488,000 | 2,454,950 | 5.0306 | 2.016 | 2.016 | 2.037 | 2.016 | 2.057 | 1,210,079 | 2.0288 | -0.99% |
| 2005-02-16 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 357,178 | 1,802,222 | 5.0457 | 2.037 | 2.016 | 2.057 | 2.016 | 2.057 | 885,683 | 2.0348 | 0.00% |
| 2005-02-15 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 537,000 | 2,713,100 | 5.0523 | 2.037 | 2.016 | 2.057 | 2.037 | 2.057 | 1,331,582 | 2.0375 | 0.00% |
| 2005-02-14 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.150 | 893,000 | 4,536,750 | 5.0803 | 2.037 | 2.016 | 2.057 | 2.037 | 2.077 | 2,214,344 | 2.0488 | 0.00% |
| 2005-02-08 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 186,000 | 941,550 | 5.0621 | 2.037 | 2.016 | 2.057 | 2.037 | 2.057 | 461,218 | 2.0414 | 0.00% |
| 2005-02-07 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 942,000 | 4,758,250 | 5.0512 | 2.037 | 2.016 | 2.057 | 2.037 | 2.057 | 2,335,848 | 2.0371 | 1.00% |
| 2005-02-04 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 128,000 | 640,250 | 5.0020 | 2.016 | 2.016 | 2.037 | 2.016 | 2.037 | 317,398 | 2.0172 | -0.99% |
| 2005-02-03 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.050 | 663,000 | 3,315,150 | 5.0002 | 2.037 | 2.006 | 2.037 | 2.016 | 2.037 | 1,644,021 | 2.0165 | 1.00% |
| 2005-02-02 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.050 | 284,000 | 1,422,000 | 5.0070 | 2.016 | 2.006 | 2.016 | 2.016 | 2.037 | 704,226 | 2.0192 | -1.96% |
| 2005-02-01 | 0 | 5.100 | 5.050 | 5.100 | 4.950 | 5.100 | 643,000 | 3,209,150 | 4.9909 | 2.057 | 2.037 | 2.057 | 1.996 | 2.057 | 1,594,427 | 2.0127 | 2.00% |
| 2005-01-31 | 0 | 5.000 | 5.200 | - | 4.975 | 5.350 | 409,000 | 2,047,075 | 5.0051 | 2.016 | 2.097 | - | 2.006 | 2.158 | 1,014,185 | 2.0184 | 0.00% |
| 2005-01-28 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 318,000 | 1,590,000 | 5.0000 | 2.016 | 2.006 | 2.016 | 2.016 | 2.016 | 788,535 | 2.0164 | 0.00% |
| 2005-01-27 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.050 | 631,024 | 3,156,542 | 5.0023 | 2.016 | 2.016 | 2.037 | 2.006 | 2.037 | 1,564,731 | 2.0173 | 0.50% |
| 2005-01-26 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.000 | 29,000 | 144,925 | 4.9974 | 2.006 | 2.006 | 2.016 | 2.006 | 2.016 | 71,910 | 2.0154 | -0.50% |
| 2005-01-25 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 2.016 | 2.006 | 2.037 | 2.016 | 2.016 | 74,390 | 2.0164 | 0.00% |
| 2005-01-24 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.050 | 39,114 | 195,959 | 5.0099 | 2.016 | 2.006 | 2.037 | 2.016 | 2.037 | 96,990 | 2.0204 | 0.00% |
| 2005-01-21 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 1,121,122 | 5,608,795 | 5.0028 | 2.016 | 2.006 | 2.016 | 2.006 | 2.037 | 2,780,012 | 2.0175 | 0.00% |
| 2005-01-20 | 0 | 5.000 | 4.975 | 5.050 | 4.975 | 5.000 | 1,544,428 | 7,720,687 | 4.9991 | 2.016 | 2.006 | 2.037 | 2.006 | 2.016 | 3,829,670 | 2.0160 | -0.99% |
| 2005-01-19 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 293,000 | 1,485,150 | 5.0688 | 2.037 | 2.016 | 2.057 | 2.016 | 2.057 | 726,543 | 2.0441 | 0.00% |
| 2005-01-18 | 0 | 5.050 | 5.000 | 5.150 | 5.000 | 5.150 | 882,000 | 4,462,900 | 5.0600 | 2.037 | 2.016 | 2.077 | 2.016 | 2.077 | 2,187,068 | 2.0406 | -1.94% |
| 2005-01-17 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.200 | 671,250 | 3,462,638 | 5.1585 | 2.077 | 2.057 | 2.097 | 2.057 | 2.097 | 1,664,478 | 2.0803 | -0.96% |
| 2005-01-14 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.250 | 835,000 | 4,352,300 | 5.2123 | 2.097 | 2.077 | 2.117 | 2.077 | 2.117 | 2,070,524 | 2.1020 | -1.89% |
| 2005-01-13 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 1,105,000 | 5,857,000 | 5.3005 | 2.137 | 2.137 | 2.158 | 2.137 | 2.158 | 2,740,034 | 2.1376 | -0.93% |
| 2005-01-12 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 1,331,000 | 7,081,900 | 5.3207 | 2.158 | 2.137 | 2.158 | 2.137 | 2.178 | 3,300,440 | 2.1457 | -0.93% |
| 2005-01-11 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 861,000 | 4,637,800 | 5.3865 | 2.178 | 2.158 | 2.198 | 2.158 | 2.178 | 2,134,995 | 2.1723 | 0.00% |
| 2005-01-10 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 1,006,388 | 5,421,668 | 5.3873 | 2.178 | 2.158 | 2.178 | 2.137 | 2.198 | 2,495,509 | 2.1726 | -0.92% |
| 2005-01-07 | 0 | 5.450 | 5.400 | 5.550 | 5.450 | 5.600 | 413,000 | 2,284,200 | 5.5308 | 2.198 | 2.178 | 2.238 | 2.198 | 2.258 | 1,024,103 | 2.2304 | -0.91% |
| 2005-01-06 | 0 | 5.500 | 5.500 | 5.550 | - | - | 0 | 0 | - | 2.218 | 2.218 | 2.238 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 240,000 | 1,333,300 | 5.5554 | 2.218 | 2.218 | 2.238 | 2.218 | 2.258 | 595,121 | 2.2404 | -2.65% |
| 2005-01-04 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.700 | 469,000 | 2,653,800 | 5.6584 | 2.279 | 2.258 | 2.279 | 2.258 | 2.299 | 1,162,965 | 2.2819 | 0.00% |
| 2005-01-03 | 0 | 5.650 | 5.600 | 5.700 | 5.550 | 5.700 | 380,935 | 2,148,502 | 5.6401 | 2.279 | 2.258 | 2.299 | 2.238 | 2.299 | 944,593 | 2.2745 | 0.00% |
| 2004-12-31 | 0 | 5.650 | 5.550 | 5.850 | 5.550 | 5.750 | 265,000 | 1,489,050 | 5.6191 | 2.279 | 2.238 | 2.359 | 2.238 | 2.319 | 657,112 | 2.2661 | 3.67% |
| 2004-12-30 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.500 | 190,000 | 1,034,650 | 5.4455 | 2.198 | 2.198 | 2.218 | 2.178 | 2.218 | 471,137 | 2.1961 | 0.93% |
| 2004-12-29 | 0 | 5.400 | 5.400 | 5.550 | 5.400 | 5.500 | 91,000 | 491,500 | 5.4011 | 2.178 | 2.178 | 2.238 | 2.178 | 2.218 | 225,650 | 2.1782 | -0.92% |
| 2004-12-28 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.600 | 306,000 | 1,665,300 | 5.4422 | 2.198 | 2.198 | 2.218 | 2.178 | 2.258 | 758,779 | 2.1947 | -0.91% |
| 2004-12-24 | 0 | 5.500 | 5.500 | 5.550 | - | - | 0 | 0 | - | 2.218 | 2.218 | 2.238 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 5.500 | 5.400 | 5.600 | 5.250 | 5.500 | 391,638 | 2,100,604 | 5.3636 | 2.218 | 2.178 | 2.258 | 2.117 | 2.218 | 971,133 | 2.1630 | 1.85% |
| 2004-12-22 | 0 | 5.400 | 5.350 | 5.500 | 5.350 | 5.500 | 516,846 | 2,782,999 | 5.3846 | 2.178 | 2.158 | 2.218 | 2.158 | 2.218 | 1,281,607 | 2.1715 | -3.57% |
| 2004-12-21 | 0 | 5.600 | 5.500 | 5.600 | 5.450 | 5.700 | 22,456,793 | 115,623,597 | 5.1487 | 2.258 | 2.218 | 2.258 | 2.198 | 2.299 | 55,685,415 | 2.0764 | -2.61% |
| 2004-12-20 | 0 | 5.750 | 5.650 | 5.700 | 5.450 | 5.750 | 1,425,304 | 8,000,792 | 5.6134 | 2.319 | 2.279 | 2.299 | 2.198 | 2.319 | 3,534,282 | 2.2638 | 0.00% |
| 2004-12-17 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 6.000 | 786,000 | 4,618,050 | 5.8754 | 2.319 | 2.319 | 2.339 | 2.319 | 2.420 | 1,949,020 | 2.3694 | -2.54% |
| 2004-12-16 | 0 | 5.900 | 5.800 | 5.900 | 5.700 | 5.950 | 270,245 | 1,575,348 | 5.8293 | 2.379 | 2.339 | 2.379 | 2.299 | 2.400 | 670,118 | 2.3509 | 4.42% |
| 2004-12-15 | 0 | 5.650 | 5.600 | 5.700 | 5.450 | 5.650 | 289,105 | 1,613,467 | 5.5809 | 2.279 | 2.258 | 2.299 | 2.198 | 2.279 | 716,885 | 2.2507 | 1.80% |
| 2004-12-14 | 0 | 5.550 | 5.500 | 5.550 | 5.350 | 5.550 | 488,000 | 2,655,400 | 5.4414 | 2.238 | 2.218 | 2.238 | 2.158 | 2.238 | 1,210,079 | 2.1944 | 1.83% |
| 2004-12-13 | 0 | 5.450 | 5.350 | 5.500 | 5.150 | 5.500 | 449,132 | 2,378,610 | 5.2960 | 2.198 | 2.158 | 2.218 | 2.077 | 2.218 | 1,113,699 | 2.1358 | 3.81% |
| 2004-12-10 | 0 | 5.250 | 5.100 | 5.200 | 5.000 | 5.250 | 229,500 | 1,185,100 | 5.1638 | 2.117 | 2.057 | 2.097 | 2.016 | 2.117 | 569,084 | 2.0825 | 2.94% |
| 2004-12-09 | 0 | 5.100 | 5.050 | 5.150 | 5.000 | 5.200 | 245,628 | 1,253,024 | 5.1013 | 2.057 | 2.037 | 2.077 | 2.016 | 2.097 | 609,076 | 2.0573 | 0.99% |
| 2004-12-08 | 0 | 5.050 | 5.000 | 5.050 | 4.900 | 5.050 | 316,374 | 1,567,680 | 4.9551 | 2.037 | 2.016 | 2.037 | 1.976 | 2.037 | 784,503 | 1.9983 | 1.00% |
| 2004-12-07 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 283,000 | 1,409,300 | 4.9799 | 2.016 | 2.006 | 2.016 | 2.006 | 2.016 | 701,746 | 2.0083 | 0.00% |
| 2004-12-06 | 0 | 5.000 | 4.925 | 5.000 | 4.800 | 5.000 | 619,000 | 2,993,500 | 4.8360 | 2.016 | 1.986 | 2.016 | 1.936 | 2.016 | 1,534,915 | 1.9503 | 3.63% |
| 2004-12-03 | 0 | 4.825 | 4.825 | 4.850 | 4.725 | 4.825 | 437,000 | 2,085,200 | 4.7716 | 1.946 | 1.946 | 1.956 | 1.905 | 1.946 | 1,083,615 | 1.9243 | 0.52% |
| 2004-12-02 | 0 | 4.800 | 4.800 | 4.825 | 4.675 | 4.800 | 993,445 | 4,699,411 | 4.7304 | 1.936 | 1.936 | 1.946 | 1.885 | 1.936 | 2,463,415 | 1.9077 | 1.59% |
| 2004-12-01 | 0 | 4.725 | 4.650 | 4.725 | 4.625 | 4.725 | 191,250 | 893,731 | 4.6731 | 1.905 | 1.875 | 1.905 | 1.865 | 1.905 | 474,237 | 1.8846 | 1.61% |
| 2004-11-30 | 0 | 4.650 | 4.600 | 4.650 | 4.450 | 4.675 | 327,657 | 1,505,816 | 4.5957 | 1.875 | 1.855 | 1.875 | 1.795 | 1.885 | 812,481 | 1.8534 | 1.09% |
| 2004-11-29 | 0 | 4.600 | 4.600 | 4.625 | 4.500 | 4.600 | 1,106,646 | 5,035,642 | 4.5504 | 1.855 | 1.855 | 1.865 | 1.815 | 1.855 | 2,744,116 | 1.8351 | 1.66% |
| 2004-11-26 | 0 | 4.525 | 4.525 | 4.550 | 4.450 | 4.525 | 162,000 | 730,600 | 4.5099 | 1.825 | 1.825 | 1.835 | 1.795 | 1.825 | 401,706 | 1.8187 | 0.56% |
| 2004-11-25 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 158,000 | 708,800 | 4.4861 | 1.815 | 1.805 | 1.815 | 1.805 | 1.815 | 391,788 | 1.8091 | 0.00% |
| 2004-11-24 | 0 | 4.500 | 4.500 | 4.525 | 4.350 | 4.500 | 161,473 | 720,060 | 4.4593 | 1.815 | 1.815 | 1.825 | 1.754 | 1.815 | 400,400 | 1.7984 | 0.00% |
| 2004-11-23 | 0 | 4.500 | 4.500 | 4.525 | 4.300 | 4.500 | 496,140 | 2,214,777 | 4.4640 | 1.815 | 1.815 | 1.825 | 1.734 | 1.815 | 1,230,263 | 1.8002 | 1.12% |
| 2004-11-22 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.500 | 594,000 | 2,666,700 | 4.4894 | 1.795 | 1.795 | 1.805 | 1.775 | 1.795 | 1,489,473 | 1.7904 | 0.00% |
| 2004-11-19 | 0 | 4.500 | 4.450 | 4.500 | 4.425 | 4.500 | 1,016,000 | 4,542,300 | 4.4708 | 1.795 | 1.775 | 1.795 | 1.765 | 1.795 | 2,547,651 | 1.7829 | 0.00% |
| 2004-11-18 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.500 | 270,500 | 1,212,538 | 4.4826 | 1.795 | 1.795 | 1.805 | 1.775 | 1.795 | 678,287 | 1.7876 | -0.55% |
| 2004-11-17 | 0 | 4.525 | 4.500 | 4.525 | 4.425 | 4.525 | 325,000 | 1,456,025 | 4.4801 | 1.805 | 1.795 | 1.805 | 1.765 | 1.805 | 814,947 | 1.7866 | 0.56% |
| 2004-11-16 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.500 | 935,000 | 4,200,000 | 4.4920 | 1.795 | 1.785 | 1.795 | 1.775 | 1.795 | 2,344,541 | 1.7914 | 1.12% |
| 2004-11-15 | 0 | 4.450 | 4.425 | 4.475 | 4.350 | 4.450 | 344,500 | 1,524,050 | 4.4239 | 1.775 | 1.765 | 1.785 | 1.735 | 1.775 | 863,844 | 1.7643 | 0.56% |
| 2004-11-12 | 0 | 4.425 | 4.300 | 4.425 | 4.225 | 4.525 | 421,000 | 1,834,350 | 4.3571 | 1.765 | 1.715 | 1.765 | 1.685 | 1.805 | 1,055,670 | 1.7376 | 4.73% |
| 2004-11-11 | 0 | 4.225 | 4.200 | 4.225 | 4.175 | 4.225 | 250,500 | 1,050,225 | 4.1925 | 1.685 | 1.675 | 1.685 | 1.665 | 1.685 | 628,136 | 1.6720 | 1.20% |
| 2004-11-10 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 100,000 | 418,250 | 4.1825 | 1.665 | 1.665 | 1.675 | 1.665 | 1.675 | 250,753 | 1.6680 | 0.00% |
| 2004-11-09 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 187,008 | 780,332 | 4.1727 | 1.665 | 1.665 | 1.675 | 1.655 | 1.665 | 468,928 | 1.6641 | 0.00% |
| 2004-11-08 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 155,000 | 644,300 | 4.1568 | 1.665 | 1.655 | 1.675 | 1.655 | 1.665 | 388,667 | 1.6577 | 0.00% |
| 2004-11-05 | 0 | 4.175 | 4.150 | 4.175 | 4.075 | 4.175 | 233,000 | 971,650 | 4.1702 | 1.665 | 1.655 | 1.665 | 1.625 | 1.665 | 584,255 | 1.6631 | 0.00% |
| 2004-11-04 | 0 | 4.175 | 4.100 | 4.200 | 4.150 | 4.175 | 235,000 | 977,875 | 4.1612 | 1.665 | 1.635 | 1.675 | 1.655 | 1.665 | 589,270 | 1.6595 | 0.00% |
| 2004-11-03 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 64,000 | 267,200 | 4.1750 | 1.665 | 1.665 | 1.675 | 1.665 | 1.665 | 160,482 | 1.6650 | 0.00% |
| 2004-11-02 | 0 | 4.175 | 4.150 | 4.175 | 4.075 | 4.175 | 383,000 | 1,576,050 | 4.1150 | 1.665 | 1.655 | 1.665 | 1.625 | 1.665 | 960,384 | 1.6411 | 2.45% |
| 2004-11-01 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.075 | 299,894 | 1,221,071 | 4.0717 | 1.625 | 1.615 | 1.635 | 1.615 | 1.625 | 751,993 | 1.6238 | 0.00% |
| 2004-10-29 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.075 | 55,000 | 224,075 | 4.0741 | 1.625 | 1.615 | 1.635 | 1.615 | 1.625 | 137,914 | 1.6247 | 0.00% |
| 2004-10-28 | 0 | 4.075 | 4.050 | 4.100 | 4.075 | 4.075 | 82,000 | 334,150 | 4.0750 | 1.625 | 1.615 | 1.635 | 1.625 | 1.625 | 205,618 | 1.6251 | 0.00% |
| 2004-10-27 | 0 | 4.075 | 4.050 | 4.100 | 4.075 | 4.075 | 130,000 | 529,750 | 4.0750 | 1.625 | 1.615 | 1.635 | 1.625 | 1.625 | 325,979 | 1.6251 | 0.00% |
| 2004-10-26 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.075 | 13,000 | 52,725 | 4.0558 | 1.625 | 1.615 | 1.625 | 1.615 | 1.625 | 32,598 | 1.6174 | 0.00% |
| 2004-10-25 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.075 | 305,041 | 1,235,762 | 4.0511 | 1.625 | 1.615 | 1.625 | 1.605 | 1.625 | 764,900 | 1.6156 | 0.00% |
| 2004-10-21 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.100 | 357,035 | 1,449,542 | 4.0599 | 1.625 | 1.615 | 1.625 | 1.615 | 1.635 | 895,276 | 1.6191 | 0.62% |
| 2004-10-20 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.050 | 126,000 | 508,550 | 4.0361 | 1.615 | 1.605 | 1.625 | 1.605 | 1.615 | 315,949 | 1.6096 | 0.62% |
| 2004-10-19 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 20,000 | 80,500 | 4.0250 | 1.605 | 1.605 | 1.615 | 1.605 | 1.605 | 50,151 | 1.6052 | 0.00% |
| 2004-10-18 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 56,000 | 225,400 | 4.0250 | 1.605 | 1.605 | 1.615 | 1.605 | 1.605 | 140,422 | 1.6052 | 0.00% |
| 2004-10-15 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 15,000 | 60,375 | 4.0250 | 1.605 | 1.605 | 1.615 | 1.605 | 1.605 | 37,613 | 1.6052 | 0.00% |
| 2004-10-14 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 102,000 | 410,550 | 4.0250 | 1.605 | 1.605 | 1.615 | 1.605 | 1.605 | 255,768 | 1.6052 | -0.62% |
| 2004-10-13 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 30,000 | 121,500 | 4.0500 | 1.615 | 1.605 | 1.615 | 1.615 | 1.615 | 75,226 | 1.6151 | 0.62% |
| 2004-10-12 | 0 | 4.025 | 4.025 | 4.075 | 4.025 | 4.050 | 72,382 | 291,409 | 4.0260 | 1.605 | 1.605 | 1.625 | 1.605 | 1.615 | 181,500 | 1.6056 | 0.00% |
| 2004-10-11 | 0 | 4.025 | 4.025 | 4.075 | 4.025 | 4.050 | 67,500 | 272,188 | 4.0324 | 1.605 | 1.605 | 1.625 | 1.605 | 1.615 | 169,258 | 1.6081 | 0.00% |
| 2004-10-08 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.050 | 87,000 | 352,100 | 4.0471 | 1.605 | 1.605 | 1.615 | 1.605 | 1.615 | 218,155 | 1.6140 | -0.62% |
| 2004-10-07 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 4,075 | 16,521 | 4.0542 | 1.615 | 1.615 | 1.625 | 1.615 | 1.625 | 10,218 | 1.6168 | -0.61% |
| 2004-10-06 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.075 | 33,000 | 134,475 | 4.0750 | 1.625 | 1.615 | 1.625 | 1.625 | 1.625 | 82,749 | 1.6251 | 0.00% |
| 2004-10-05 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.075 | 109,000 | 444,175 | 4.0750 | 1.625 | 1.625 | 1.635 | 1.625 | 1.625 | 273,321 | 1.6251 | 0.00% |
| 2004-10-04 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.075 | 264,000 | 1,075,800 | 4.0750 | 1.625 | 1.625 | 1.635 | 1.625 | 1.625 | 661,988 | 1.6251 | 1.24% |
| 2004-09-30 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.075 | 140,500 | 572,300 | 4.0733 | 1.605 | 1.595 | 1.615 | 1.595 | 1.605 | 356,685 | 1.6045 | 0.62% |
| 2004-09-28 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 40,000 | 162,375 | 4.0594 | 1.595 | 1.595 | 1.605 | 1.595 | 1.605 | 101,547 | 1.5990 | 0.00% |
| 2004-09-27 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 76,000 | 307,925 | 4.0516 | 1.595 | 1.595 | 1.605 | 1.595 | 1.605 | 192,940 | 1.5960 | 0.00% |
| 2004-09-24 | 0 | 4.050 | 4.050 | 4.075 | - | - | 0 | 0 | - | 1.595 | 1.595 | 1.605 | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 303,567 | 1,236,890 | 4.0745 | 1.595 | 1.595 | 1.605 | 1.595 | 1.605 | 770,659 | 1.6050 | -0.61% |
| 2004-09-22 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.075 | 98,000 | 399,350 | 4.0750 | 1.605 | 1.595 | 1.605 | 1.605 | 1.605 | 248,791 | 1.6052 | 0.00% |
| 2004-09-21 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.075 | 371,500 | 1,512,775 | 4.0721 | 1.605 | 1.595 | 1.605 | 1.595 | 1.605 | 943,120 | 1.6040 | 0.00% |
| 2004-09-20 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.075 | 186,000 | 757,950 | 4.0750 | 1.605 | 1.605 | 1.615 | 1.605 | 1.605 | 472,194 | 1.6052 | 0.62% |
| 2004-09-17 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 15,232 | 1.5953 | 0.00% |
| 2004-09-16 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 515,125 | 2,086,244 | 4.0500 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 1,307,738 | 1.5953 | 0.00% |
| 2004-09-15 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 41,000 | 166,050 | 4.0500 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 104,086 | 1.5953 | 0.00% |
| 2004-09-14 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 8,005 | 32,420 | 4.0500 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 20,322 | 1.5953 | 0.00% |
| 2004-09-13 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 31,000 | 125,550 | 4.0500 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 78,699 | 1.5953 | 0.00% |
| 2004-09-10 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 15,232 | 1.5953 | 0.00% |
| 2004-09-09 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 25,387 | 1.5953 | 0.00% |
| 2004-09-08 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 26,000 | 105,775 | 4.0683 | 1.595 | 1.595 | 1.605 | 1.595 | 1.605 | 66,006 | 1.6025 | -0.61% |
| 2004-09-07 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.075 | 125,000 | 506,250 | 4.0500 | 1.605 | 1.595 | 1.605 | 1.585 | 1.605 | 317,335 | 1.5953 | 1.24% |
| 2004-09-06 | 0 | 4.025 | 4.000 | 4.025 | 4.025 | 4.050 | 693,500 | 2,798,438 | 4.0352 | 1.585 | 1.576 | 1.585 | 1.585 | 1.595 | 1,760,575 | 1.5895 | -0.62% |
| 2004-09-03 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 141,500 | 573,025 | 4.0496 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 359,223 | 1.5952 | 0.00% |
| 2004-09-02 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.050 | 151,679 | 611,648 | 4.0325 | 1.595 | 1.595 | 1.605 | 1.576 | 1.595 | 385,064 | 1.5884 | 0.00% |
| 2004-09-01 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 30,000 | 121,750 | 4.0583 | 1.595 | 1.595 | 1.605 | 1.595 | 1.605 | 76,160 | 1.5986 | -0.61% |
| 2004-08-31 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.605 | 1.595 | 1.605 | 1.605 | 1.605 | 25,387 | 1.6052 | 0.62% |
| 2004-08-30 | 0 | 4.050 | 4.025 | 4.075 | - | - | 0 | 0 | - | 1.595 | 1.585 | 1.605 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 4.050 | 4.025 | 4.075 | 4.050 | 4.050 | 47,000 | 190,350 | 4.0500 | 1.595 | 1.585 | 1.605 | 1.595 | 1.595 | 119,318 | 1.5953 | 0.00% |
| 2004-08-26 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 98,000 | 396,900 | 4.0500 | 1.595 | 1.585 | 1.595 | 1.595 | 1.595 | 248,791 | 1.5953 | 0.00% |
| 2004-08-25 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 44,000 | 177,850 | 4.0420 | 1.595 | 1.585 | 1.595 | 1.585 | 1.595 | 111,702 | 1.5922 | 0.62% |
| 2004-08-24 | 0 | 4.025 | 4.025 | 4.050 | 3.975 | 4.025 | 76,468 | 306,287 | 4.0054 | 1.585 | 1.585 | 1.595 | 1.566 | 1.585 | 194,128 | 1.5778 | 0.63% |
| 2004-08-23 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 65,000 | 260,000 | 4.0000 | 1.576 | 1.576 | 1.585 | 1.576 | 1.576 | 165,014 | 1.5756 | 0.00% |
| 2004-08-20 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 1.576 | 1.576 | 1.595 | 1.576 | 1.576 | 5,077 | 1.5756 | 0.00% |
| 2004-08-19 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 9,000 | 36,000 | 4.0000 | 1.576 | 1.576 | 1.585 | 1.576 | 1.576 | 22,848 | 1.5756 | 0.00% |
| 2004-08-18 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 82,275 | 330,316 | 4.0148 | 1.576 | 1.576 | 1.585 | 1.576 | 1.585 | 208,870 | 1.5814 | -0.62% |
| 2004-08-17 | 0 | 4.025 | 4.000 | 4.025 | - | - | 0 | 0 | - | 1.585 | 1.576 | 1.585 | - | - | 0 | - | -0.62% |
| 2004-08-16 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 180,000 | 729,000 | 4.0500 | 1.595 | 1.576 | 1.595 | 1.595 | 1.595 | 456,962 | 1.5953 | 0.62% |
| 2004-08-13 | 0 | 4.025 | 4.000 | 4.025 | 4.025 | 4.025 | 20,000 | 80,500 | 4.0250 | 1.585 | 1.576 | 1.585 | 1.585 | 1.585 | 50,774 | 1.5855 | 0.00% |
| 2004-08-12 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.025 | 19,459 | 78,265 | 4.0220 | 1.585 | 1.576 | 1.595 | 1.585 | 1.585 | 49,400 | 1.5843 | 0.63% |
| 2004-08-11 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 69,000 | 277,625 | 4.0236 | 1.576 | 1.576 | 1.585 | 1.576 | 1.585 | 175,169 | 1.5849 | 0.00% |
| 2004-08-10 | 0 | 4.000 | 4.000 | 4.075 | 4.000 | 4.000 | 530,000 | 2,120,000 | 4.0000 | 1.576 | 1.576 | 1.605 | 1.576 | 1.576 | 1,345,500 | 1.5756 | 0.00% |
| 2004-08-09 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 115,000 | 463,100 | 4.0270 | 1.576 | 1.576 | 1.595 | 1.576 | 1.595 | 291,948 | 1.5862 | -0.62% |
| 2004-08-06 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 10,000 | 40,250 | 4.0250 | 1.585 | 1.585 | 1.595 | 1.585 | 1.585 | 25,387 | 1.5855 | 0.00% |
| 2004-08-05 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 318,000 | 1,279,950 | 4.0250 | 1.585 | 1.585 | 1.595 | 1.585 | 1.585 | 807,300 | 1.5855 | 0.00% |
| 2004-08-04 | 0 | 4.025 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.585 | 1.576 | 1.595 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 8,000 | 32,200 | 4.0250 | 1.585 | 1.585 | 1.595 | 1.585 | 1.585 | 20,309 | 1.5855 | 0.00% |
| 2004-08-02 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 33,000 | 132,825 | 4.0250 | 1.585 | 1.585 | 1.595 | 1.585 | 1.585 | 83,776 | 1.5855 | -1.23% |
| 2004-07-30 | 0 | 4.075 | 4.025 | 4.075 | 3.925 | 4.100 | 2,192,000 | 8,682,950 | 3.9612 | 1.605 | 1.585 | 1.605 | 1.546 | 1.615 | 5,564,787 | 1.5603 | 1.87% |
| 2004-07-29 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.025 | 42,000 | 168,200 | 4.0048 | 1.576 | 1.566 | 1.576 | 1.566 | 1.585 | 106,625 | 1.5775 | 0.63% |
| 2004-07-28 | 0 | 3.975 | 3.975 | 4.025 | 3.975 | 3.975 | 25,000 | 99,375 | 3.9750 | 1.566 | 1.566 | 1.585 | 1.566 | 1.566 | 63,467 | 1.5658 | -1.24% |
| 2004-07-27 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.025 | 93,000 | 374,300 | 4.0247 | 1.585 | 1.576 | 1.595 | 1.576 | 1.585 | 236,097 | 1.5854 | 0.63% |
| 2004-07-26 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 10,000 | 40,125 | 4.0125 | 1.576 | 1.576 | 1.585 | 1.576 | 1.585 | 25,387 | 1.5805 | 0.00% |
| 2004-07-23 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 61,000 | 245,325 | 4.0217 | 1.576 | 1.576 | 1.595 | 1.576 | 1.585 | 154,859 | 1.5842 | 0.63% |
| 2004-07-22 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 105,000 | 417,875 | 3.9798 | 1.566 | 1.566 | 1.576 | 1.566 | 1.576 | 266,561 | 1.5677 | -0.63% |
| 2004-07-21 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.000 | 74,106 | 296,311 | 3.9985 | 1.576 | 1.576 | 1.585 | 1.566 | 1.576 | 188,131 | 1.5750 | 0.63% |
| 2004-07-20 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 131,311 | 521,930 | 3.9748 | 1.566 | 1.566 | 1.576 | 1.566 | 1.566 | 333,357 | 1.5657 | 0.00% |
| 2004-07-19 | 0 | 3.975 | 3.975 | 4.000 | - | - | 0 | 0 | - | 1.566 | 1.566 | 1.576 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 3.975 | 3.975 | 4.025 | - | - | 0 | 0 | - | 1.566 | 1.566 | 1.585 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 3.975 | 3.975 | 4.025 | 3.975 | 4.000 | 27,000 | 107,875 | 3.9954 | 1.566 | 1.566 | 1.585 | 1.566 | 1.576 | 68,544 | 1.5738 | -0.63% |
| 2004-07-14 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 25,000 | 100,000 | 4.0000 | 1.576 | 1.576 | 1.595 | 1.576 | 1.576 | 63,467 | 1.5756 | 0.00% |
| 2004-07-13 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 59,000 | 236,000 | 4.0000 | 1.576 | 1.576 | 1.595 | 1.576 | 1.576 | 149,782 | 1.5756 | 0.00% |
| 2004-07-12 | 0 | 4.000 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.576 | 1.576 | 1.595 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 26,500 | 105,938 | 3.9977 | 1.576 | 1.576 | 1.585 | 1.576 | 1.576 | 67,275 | 1.5747 | 0.00% |
| 2004-07-08 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 50,000 | 202,000 | 4.0400 | 1.576 | 1.576 | 1.595 | 1.576 | 1.595 | 126,934 | 1.5914 | -1.23% |
| 2004-07-07 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.050 | 35,000 | 140,525 | 4.0150 | 1.595 | 1.576 | 1.595 | 1.576 | 1.595 | 88,854 | 1.5815 | 0.00% |
| 2004-07-06 | 0 | 4.050 | 4.000 | 4.050 | 4.025 | 4.075 | 140,000 | 567,175 | 4.0513 | 1.595 | 1.576 | 1.595 | 1.585 | 1.605 | 355,415 | 1.5958 | 1.25% |
| 2004-07-05 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.576 | 1.566 | 1.576 | 1.576 | 1.576 | 25,387 | 1.5756 | 0.63% |
| 2004-07-02 | 0 | 3.975 | 3.975 | 4.000 | 3.925 | 3.925 | 15,000 | 58,875 | 3.9250 | 1.566 | 1.566 | 1.576 | 1.546 | 1.546 | 38,080 | 1.5461 | -0.63% |
| 2004-06-30 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 28,000 | 111,425 | 3.9795 | 1.576 | 1.566 | 1.576 | 1.556 | 1.576 | 71,083 | 1.5675 | 0.63% |
| 2004-06-29 | 0 | 3.975 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.566 | 1.546 | 1.576 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 12,000 | 47,700 | 3.9750 | 1.566 | 1.566 | 1.576 | 1.566 | 1.566 | 30,464 | 1.5658 | 0.00% |
| 2004-06-25 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 24,000 | 95,400 | 3.9750 | 1.566 | 1.566 | 1.576 | 1.566 | 1.566 | 60,928 | 1.5658 | -0.63% |
| 2004-06-24 | 0 | 4.000 | 3.950 | 4.025 | 3.925 | 4.000 | 48,000 | 191,775 | 3.9953 | 1.576 | 1.556 | 1.585 | 1.546 | 1.576 | 121,857 | 1.5738 | 1.27% |
| 2004-06-23 | 0 | 3.950 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.556 | 1.526 | 1.556 | - | - | 0 | - | -0.63% |
| 2004-06-21 | 0 | 3.975 | 3.875 | 3.975 | 3.975 | 3.975 | 10,000 | 39,750 | 3.9750 | 1.566 | 1.526 | 1.566 | 1.566 | 1.566 | 25,387 | 1.5658 | -0.00% |
| 2004-06-18 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.050 | 19,000 | 76,550 | 4.0289 | 1.566 | 1.556 | 1.575 | 1.556 | 1.575 | 48,842 | 1.5673 | -0.62% |
| 2004-06-17 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 36,001 | 144,779 | 4.0215 | 1.575 | 1.566 | 1.575 | 1.556 | 1.575 | 92,545 | 1.5644 | 1.25% |
| 2004-06-16 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 57,000 | 228,450 | 4.0079 | 1.556 | 1.556 | 1.575 | 1.556 | 1.566 | 146,525 | 1.5591 | 0.00% |
| 2004-06-15 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.025 | 60,000 | 240,250 | 4.0042 | 1.556 | 1.546 | 1.566 | 1.556 | 1.566 | 154,237 | 1.5577 | 0.00% |
| 2004-06-14 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 25,000 | 100,250 | 4.0100 | 1.556 | 1.556 | 1.566 | 1.556 | 1.566 | 64,265 | 1.5599 | -0.62% |
| 2004-06-11 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.050 | 105,000 | 422,750 | 4.0262 | 1.566 | 1.556 | 1.575 | 1.566 | 1.575 | 269,914 | 1.5662 | 0.00% |
| 2004-06-10 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.025 | 88,500 | 354,150 | 4.0017 | 1.566 | 1.566 | 1.575 | 1.556 | 1.566 | 227,499 | 1.5567 | -0.62% |
| 2004-06-09 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 62,000 | 250,600 | 4.0419 | 1.575 | 1.566 | 1.575 | 1.566 | 1.575 | 159,378 | 1.5724 | 0.62% |
| 2004-06-08 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 55,000 | 221,375 | 4.0250 | 1.566 | 1.566 | 1.575 | 1.566 | 1.566 | 141,384 | 1.5658 | -0.62% |
| 2004-06-07 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 173,000 | 696,450 | 4.0257 | 1.575 | 1.566 | 1.575 | 1.566 | 1.575 | 444,716 | 1.5661 | 0.62% |
| 2004-06-04 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 22,000 | 88,550 | 4.0250 | 1.566 | 1.566 | 1.575 | 1.566 | 1.566 | 56,553 | 1.5658 | 0.63% |
| 2004-06-03 | 0 | 4.000 | 4.000 | 4.050 | 3.975 | 4.025 | 61,779 | 246,813 | 3.9951 | 1.556 | 1.556 | 1.575 | 1.546 | 1.566 | 158,810 | 1.5541 | -0.62% |
| 2004-06-02 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.025 | 202,000 | 812,300 | 4.0213 | 1.566 | 1.566 | 1.575 | 1.556 | 1.566 | 519,264 | 1.5643 | -0.62% |
| 2004-06-01 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 35,000 | 141,075 | 4.0307 | 1.575 | 1.566 | 1.575 | 1.566 | 1.575 | 89,971 | 1.5680 | 0.62% |
| 2004-05-31 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.025 | 137,000 | 551,425 | 4.0250 | 1.566 | 1.556 | 1.575 | 1.566 | 1.566 | 352,174 | 1.5658 | 0.00% |
| 2004-05-28 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.050 | 97,000 | 389,250 | 4.0129 | 1.566 | 1.566 | 1.575 | 1.556 | 1.575 | 249,349 | 1.5611 | -0.62% |
| 2004-05-27 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.075 | 162,000 | 658,600 | 4.0654 | 1.575 | 1.556 | 1.575 | 1.575 | 1.585 | 416,439 | 1.5815 | 1.89% |
| 2004-05-25 | 0 | 3.975 | 3.950 | 4.000 | 3.975 | 4.000 | 13,000 | 51,725 | 3.9788 | 1.546 | 1.537 | 1.556 | 1.546 | 1.556 | 33,418 | 1.5478 | -0.63% |
| 2004-05-24 | 0 | 4.000 | 3.900 | 4.000 | 3.900 | 4.000 | 6,000 | 23,500 | 3.9167 | 1.556 | 1.517 | 1.556 | 1.517 | 1.556 | 15,424 | 1.5236 | 2.56% |
| 2004-05-21 | 0 | 3.900 | 3.900 | 4.050 | 3.750 | 3.900 | 155,000 | 593,200 | 3.8271 | 1.517 | 1.517 | 1.575 | 1.459 | 1.517 | 398,445 | 1.4888 | 1.30% |
| 2004-05-20 | 0 | 3.850 | 3.800 | 3.850 | - | - | 0 | 0 | - | 1.498 | 1.478 | 1.498 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 3.850 | 3.825 | 3.850 | 3.800 | 3.850 | 64,000 | 244,050 | 3.8133 | 1.498 | 1.488 | 1.498 | 1.478 | 1.498 | 164,519 | 1.4834 | 1.32% |
| 2004-05-18 | 0 | 3.800 | 3.675 | 3.800 | 3.800 | 3.850 | 49,000 | 187,900 | 3.8347 | 1.478 | 1.430 | 1.478 | 1.478 | 1.498 | 125,960 | 1.4917 | -3.18% |
| 2004-05-17 | 0 | 3.925 | 3.900 | 3.975 | 3.900 | 3.975 | 152,000 | 594,875 | 3.9137 | 1.527 | 1.517 | 1.546 | 1.517 | 1.546 | 390,733 | 1.5225 | -1.26% |
| 2004-05-14 | 0 | 3.975 | 3.925 | 3.975 | 3.925 | 3.975 | 258,000 | 1,022,050 | 3.9614 | 1.546 | 1.527 | 1.546 | 1.527 | 1.546 | 663,218 | 1.5410 | -0.63% |
| 2004-05-13 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 70,000 | 277,900 | 3.9700 | 1.556 | 1.546 | 1.556 | 1.537 | 1.556 | 179,943 | 1.5444 | 0.00% |
| 2004-05-12 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 24,000 | 96,000 | 4.0000 | 1.556 | 1.556 | 1.575 | 1.556 | 1.556 | 61,695 | 1.5560 | 0.00% |
| 2004-05-11 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.000 | 15,000 | 60,000 | 4.0000 | 1.556 | 1.546 | 1.566 | 1.556 | 1.556 | 38,559 | 1.5560 | 0.00% |
| 2004-05-10 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.100 | 201,000 | 811,375 | 4.0367 | 1.556 | 1.537 | 1.575 | 1.556 | 1.595 | 516,693 | 1.5703 | -1.23% |
| 2004-05-07 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 46,000 | 186,550 | 4.0554 | 1.575 | 1.575 | 1.585 | 1.575 | 1.585 | 118,248 | 1.5776 | -0.61% |
| 2004-05-06 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.585 | 1.585 | 1.605 | 1.575 | 1.575 | 51,412 | 1.5755 | 0.00% |
| 2004-05-05 | 0 | 4.075 | 4.075 | 4.150 | 4.075 | 4.075 | 67,000 | 273,025 | 4.0750 | 1.585 | 1.585 | 1.614 | 1.585 | 1.585 | 172,231 | 1.5852 | 0.00% |
| 2004-05-04 | 0 | 4.075 | 4.075 | 4.125 | 4.075 | 4.075 | 30,000 | 122,250 | 4.0750 | 1.585 | 1.585 | 1.605 | 1.585 | 1.585 | 77,118 | 1.5852 | 0.00% |
| 2004-05-03 | 0 | 4.075 | 4.025 | 4.075 | 4.025 | 4.075 | 103,000 | 415,725 | 4.0362 | 1.585 | 1.566 | 1.585 | 1.566 | 1.585 | 264,773 | 1.5701 | -1.21% |
| 2004-04-30 | 0 | 4.125 | 4.075 | 4.125 | 4.050 | 4.125 | 94,500 | 385,638 | 4.0808 | 1.605 | 1.585 | 1.605 | 1.575 | 1.605 | 242,923 | 1.5875 | 0.00% |
| 2004-04-29 | 0 | 4.125 | 4.050 | 4.125 | - | - | 0 | 0 | - | 1.605 | 1.575 | 1.605 | - | - | 0 | - | 0.00% |
| 2004-04-28 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 87,000 | 358,875 | 4.1250 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 223,643 | 1.6047 | 0.00% |
| 2004-04-27 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 35,000 | 144,375 | 4.1250 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 89,971 | 1.6047 | -0.60% |
| 2004-04-26 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.175 | 30,500 | 126,650 | 4.1525 | 1.614 | 1.605 | 1.624 | 1.614 | 1.624 | 78,404 | 1.6154 | 0.00% |
| 2004-04-23 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 150,000 | 619,950 | 4.1330 | 1.614 | 1.614 | 1.624 | 1.605 | 1.614 | 385,592 | 1.6078 | 0.61% |
| 2004-04-22 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.150 | 72,000 | 297,500 | 4.1319 | 1.605 | 1.605 | 1.614 | 1.605 | 1.614 | 185,084 | 1.6074 | -0.60% |
| 2004-04-21 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.150 | 52,500 | 217,825 | 4.1490 | 1.614 | 1.605 | 1.614 | 1.614 | 1.614 | 134,957 | 1.6140 | 0.00% |
| 2004-04-20 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.175 | 92,000 | 382,375 | 4.1563 | 1.614 | 1.614 | 1.624 | 1.614 | 1.624 | 236,496 | 1.6168 | 0.61% |
| 2004-04-19 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 98,000 | 404,250 | 4.1250 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 251,920 | 1.6047 | 0.61% |
| 2004-04-16 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.100 | 18,000 | 73,800 | 4.1000 | 1.595 | 1.595 | 1.624 | 1.595 | 1.595 | 46,271 | 1.5950 | -0.61% |
| 2004-04-15 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.150 | 70,478 | 292,311 | 4.1475 | 1.605 | 1.605 | 1.624 | 1.605 | 1.614 | 181,172 | 1.6134 | 0.00% |
| 2004-04-14 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 81,000 | 334,125 | 4.1250 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 208,220 | 1.6047 | 0.00% |
| 2004-04-13 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 30,000 | 123,750 | 4.1250 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 77,118 | 1.6047 | 0.00% |
| 2004-04-08 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.150 | 55,000 | 227,200 | 4.1309 | 1.605 | 1.605 | 1.614 | 1.605 | 1.614 | 141,384 | 1.6070 | -0.60% |
| 2004-04-07 | 0 | 4.150 | 4.150 | 4.175 | - | - | 0 | 0 | - | 1.614 | 1.614 | 1.624 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 107,000 | 443,100 | 4.1411 | 1.614 | 1.614 | 1.624 | 1.605 | 1.614 | 275,056 | 1.6109 | 0.00% |
| 2004-04-02 | 0 | 4.150 | 4.125 | 4.150 | 4.175 | 4.175 | 55,000 | 229,625 | 4.1750 | 1.614 | 1.605 | 1.614 | 1.624 | 1.624 | 141,384 | 1.6241 | 0.61% |
| 2004-04-01 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 120,871 | 504,549 | 4.1743 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 314,479 | 1.6044 | 0.00% |
| 2004-03-31 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 111,300 | 464,645 | 4.1747 | 1.605 | 1.605 | 1.614 | 1.595 | 1.605 | 289,577 | 1.6046 | 0.00% |
| 2004-03-30 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 138,131 | 576,647 | 4.1746 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 359,385 | 1.6045 | 0.00% |
| 2004-03-29 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.175 | 86,000 | 359,050 | 4.1750 | 1.605 | 1.595 | 1.614 | 1.605 | 1.605 | 223,752 | 1.6047 | 0.00% |
| 2004-03-26 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.175 | 155,000 | 647,125 | 4.1750 | 1.605 | 1.595 | 1.605 | 1.605 | 1.605 | 403,275 | 1.6047 | 0.60% |
| 2004-03-25 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.175 | 173,000 | 721,700 | 4.1717 | 1.595 | 1.595 | 1.605 | 1.595 | 1.605 | 450,107 | 1.6034 | -0.60% |
| 2004-03-24 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 80,000 | 334,000 | 4.1750 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 208,142 | 1.6047 | 0.00% |
| 2004-03-23 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 103,126 | 430,457 | 4.1741 | 1.605 | 1.595 | 1.614 | 1.595 | 1.605 | 268,310 | 1.6043 | 0.00% |
| 2004-03-22 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 127,500 | 531,825 | 4.1712 | 1.605 | 1.605 | 1.614 | 1.595 | 1.605 | 331,726 | 1.6032 | 0.00% |
| 2004-03-19 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 193,500 | 807,813 | 4.1747 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 503,443 | 1.6046 | 0.00% |
| 2004-03-18 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 121,000 | 505,175 | 4.1750 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 314,814 | 1.6047 | 0.00% |
| 2004-03-17 | 0 | 4.175 | 4.150 | 4.200 | - | - | 0 | 0 | - | 1.605 | 1.595 | 1.614 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.175 | 157,000 | 655,475 | 4.1750 | 1.605 | 1.595 | 1.605 | 1.605 | 1.605 | 408,478 | 1.6047 | 0.00% |
| 2004-03-15 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.200 | 142,000 | 593,350 | 4.1785 | 1.605 | 1.595 | 1.614 | 1.605 | 1.614 | 369,452 | 1.6060 | 1.21% |
| 2004-03-12 | 0 | 4.125 | 4.125 | 4.150 | 4.075 | 4.125 | 40,000 | 164,000 | 4.1000 | 1.585 | 1.585 | 1.595 | 1.566 | 1.585 | 104,071 | 1.5758 | -0.60% |
| 2004-03-11 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.150 | 54,500 | 226,125 | 4.1491 | 1.595 | 1.595 | 1.605 | 1.595 | 1.595 | 141,797 | 1.5947 | -0.60% |
| 2004-03-10 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 49,000 | 204,575 | 4.1750 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 127,487 | 1.6047 | 0.00% |
| 2004-03-09 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 72,500 | 302,688 | 4.1750 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 188,628 | 1.6047 | -0.60% |
| 2004-03-08 | 0 | 4.200 | 4.175 | 4.200 | 4.175 | 4.200 | 82,000 | 344,350 | 4.1994 | 1.614 | 1.605 | 1.614 | 1.605 | 1.614 | 213,345 | 1.6141 | 0.60% |
| 2004-03-05 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 19,000 | 79,325 | 4.1750 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 49,434 | 1.6047 | 0.00% |
| 2004-03-04 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 37,500 | 157,025 | 4.1873 | 1.605 | 1.605 | 1.614 | 1.605 | 1.614 | 97,566 | 1.6094 | 0.00% |
| 2004-03-03 | 0 | 4.175 | 4.175 | 4.200 | 4.000 | 4.175 | 69,000 | 286,050 | 4.1457 | 1.605 | 1.605 | 1.614 | 1.537 | 1.605 | 179,522 | 1.5934 | -0.60% |
| 2004-03-02 | 0 | 4.200 | 4.175 | 4.225 | 4.200 | 4.200 | 203,000 | 852,600 | 4.2000 | 1.614 | 1.605 | 1.624 | 1.614 | 1.614 | 528,160 | 1.6143 | 0.60% |
| 2004-03-01 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 26,000 | 108,550 | 4.1750 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 67,646 | 1.6047 | 0.00% |
| 2004-02-27 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 20,000 | 83,500 | 4.1750 | 1.605 | 1.605 | 1.614 | 1.605 | 1.605 | 52,035 | 1.6047 | -1.18% |
| 2004-02-26 | 0 | 4.225 | 4.200 | 4.225 | 4.200 | 4.225 | 110,160 | 462,877 | 4.2019 | 1.624 | 1.614 | 1.624 | 1.614 | 1.624 | 286,611 | 1.6150 | 0.60% |
| 2004-02-25 | 0 | 4.200 | 4.175 | 4.200 | 4.200 | 4.225 | 143,000 | 602,150 | 4.2108 | 1.614 | 1.605 | 1.614 | 1.614 | 1.624 | 372,053 | 1.6185 | 0.00% |
| 2004-02-24 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 5,079 | 21,324 | 4.1985 | 1.614 | 1.614 | 1.624 | 1.614 | 1.614 | 13,214 | 1.6137 | 0.00% |
| 2004-02-23 | 0 | 4.200 | 4.175 | 4.250 | 4.100 | 4.200 | 35,000 | 145,750 | 4.1643 | 1.614 | 1.605 | 1.634 | 1.576 | 1.614 | 91,062 | 1.6006 | 0.00% |
| 2004-02-20 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.250 | 50,000 | 210,500 | 4.2100 | 1.614 | 1.614 | 1.634 | 1.614 | 1.634 | 130,089 | 1.6181 | -0.59% |
| 2004-02-19 | 0 | 4.225 | 4.225 | 4.350 | 4.200 | 4.300 | 186,000 | 785,750 | 4.2245 | 1.624 | 1.624 | 1.672 | 1.614 | 1.653 | 483,930 | 1.6237 | -0.59% |
| 2004-02-18 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 149,000 | 632,450 | 4.2446 | 1.634 | 1.614 | 1.634 | 1.614 | 1.634 | 387,664 | 1.6314 | 1.19% |
| 2004-02-17 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 271,000 | 1,138,200 | 4.2000 | 1.614 | 1.614 | 1.624 | 1.614 | 1.614 | 705,080 | 1.6143 | 0.00% |
| 2004-02-16 | 0 | 4.200 | 4.175 | 4.225 | 4.175 | 4.250 | 354,000 | 1,489,075 | 4.2064 | 1.614 | 1.605 | 1.624 | 1.605 | 1.634 | 921,027 | 1.6168 | 0.00% |
| 2004-02-13 | 0 | 4.200 | 4.200 | 4.225 | 4.150 | 4.250 | 465,000 | 1,943,500 | 4.1796 | 1.614 | 1.614 | 1.624 | 1.595 | 1.634 | 1,209,824 | 1.6064 | 1.20% |
| 2004-02-12 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.150 | 78,000 | 323,700 | 4.1500 | 1.595 | 1.585 | 1.595 | 1.595 | 1.595 | 202,938 | 1.5951 | 0.00% |
| 2004-02-11 | 0 | 4.150 | 4.125 | 4.175 | 4.100 | 4.150 | 105,000 | 433,875 | 4.1321 | 1.595 | 1.585 | 1.605 | 1.576 | 1.595 | 273,186 | 1.5882 | 0.00% |
| 2004-02-10 | 0 | 4.150 | 4.125 | 4.200 | 4.100 | 4.150 | 266,000 | 1,097,250 | 4.1250 | 1.595 | 1.585 | 1.614 | 1.576 | 1.595 | 692,071 | 1.5855 | 1.22% |
| 2004-02-09 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 111,051 | 456,354 | 4.1094 | 1.576 | 1.576 | 1.595 | 1.576 | 1.595 | 288,929 | 1.5795 | 0.00% |
| 2004-02-06 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.100 | 65,500 | 268,500 | 4.0992 | 1.576 | 1.576 | 1.585 | 1.576 | 1.576 | 170,416 | 1.5756 | 0.00% |
| 2004-02-05 | 0 | 4.100 | 4.050 | 4.125 | 4.100 | 4.100 | 22,000 | 90,200 | 4.1000 | 1.576 | 1.557 | 1.585 | 1.576 | 1.576 | 57,239 | 1.5758 | 0.61% |
| 2004-02-04 | 0 | 4.075 | 4.075 | 4.100 | 4.025 | 4.100 | 3,000 | 12,225 | 4.0750 | 1.566 | 1.566 | 1.576 | 1.547 | 1.576 | 7,805 | 1.5662 | -0.61% |
| 2004-02-03 | 0 | 4.100 | 4.100 | 4.125 | 4.000 | 4.100 | 152,000 | 615,200 | 4.0474 | 1.576 | 1.576 | 1.585 | 1.537 | 1.576 | 395,469 | 1.5556 | 0.61% |
| 2004-02-02 | 0 | 4.075 | 4.075 | 4.125 | 4.075 | 4.075 | 72,000 | 293,400 | 4.0750 | 1.566 | 1.566 | 1.585 | 1.566 | 1.566 | 187,328 | 1.5662 | -1.21% |
| 2004-01-30 | 0 | 4.125 | 4.100 | 4.150 | 4.125 | 4.125 | 20,000 | 82,500 | 4.1250 | 1.585 | 1.576 | 1.595 | 1.585 | 1.585 | 52,035 | 1.5855 | -0.60% |
| 2004-01-29 | 0 | 4.150 | 4.125 | 4.150 | 4.125 | 4.150 | 45,261 | 187,519 | 4.1431 | 1.595 | 1.585 | 1.595 | 1.585 | 1.595 | 117,759 | 1.5924 | 0.61% |
| 2004-01-28 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.125 | 21,577 | 88,933 | 4.1217 | 1.585 | 1.585 | 1.605 | 1.585 | 1.585 | 56,138 | 1.5842 | -0.60% |
| 2004-01-27 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.175 | 89,000 | 369,375 | 4.1503 | 1.595 | 1.585 | 1.605 | 1.595 | 1.605 | 231,558 | 1.5952 | 0.00% |
| 2004-01-26 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 21,000 | 86,900 | 4.1381 | 1.595 | 1.595 | 1.605 | 1.585 | 1.595 | 54,637 | 1.5905 | 0.00% |
| 2004-01-21 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.175 | 65,704 | 273,864 | 4.1681 | 1.595 | 1.585 | 1.605 | 1.595 | 1.605 | 170,947 | 1.6020 | -0.60% |
| 2004-01-20 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.175 | 189,941 | 791,545 | 4.1673 | 1.605 | 1.595 | 1.605 | 1.595 | 1.605 | 494,183 | 1.6017 | 0.60% |
| 2004-01-19 | 0 | 4.150 | 4.125 | 4.175 | 4.125 | 4.175 | 204,000 | 844,450 | 4.1395 | 1.595 | 1.585 | 1.605 | 1.585 | 1.605 | 530,761 | 1.5910 | 0.00% |
| 2004-01-16 | 0 | 4.150 | 4.125 | 4.150 | 4.100 | 4.175 | 288,000 | 1,191,350 | 4.1366 | 1.595 | 1.585 | 1.595 | 1.576 | 1.605 | 749,310 | 1.5899 | 1.84% |
| 2004-01-15 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.100 | 196,500 | 802,000 | 4.0814 | 1.566 | 1.566 | 1.576 | 1.566 | 1.576 | 511,248 | 1.5687 | 0.00% |
| 2004-01-14 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.100 | 51,000 | 207,550 | 4.0696 | 1.566 | 1.557 | 1.576 | 1.557 | 1.576 | 132,690 | 1.5642 | 0.62% |
| 2004-01-13 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 140,000 | 567,125 | 4.0509 | 1.557 | 1.557 | 1.566 | 1.557 | 1.566 | 364,248 | 1.5570 | 0.00% |
| 2004-01-12 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 230,426 | 930,711 | 4.0391 | 1.557 | 1.547 | 1.557 | 1.547 | 1.557 | 599,516 | 1.5524 | 0.62% |
| 2004-01-09 | 0 | 4.025 | 4.000 | 4.025 | 3.975 | 4.025 | 86,228 | 344,753 | 3.9982 | 1.547 | 1.537 | 1.547 | 1.528 | 1.547 | 224,346 | 1.5367 | 1.26% |
| 2004-01-08 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 179,000 | 714,525 | 3.9918 | 1.528 | 1.528 | 1.537 | 1.528 | 1.537 | 465,717 | 1.5342 | -0.63% |
| 2004-01-07 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 223,000 | 892,000 | 4.0000 | 1.537 | 1.528 | 1.537 | 1.537 | 1.537 | 580,195 | 1.5374 | 0.00% |
| 2004-01-06 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.025 | 296,500 | 1,186,188 | 4.0006 | 1.537 | 1.537 | 1.547 | 1.528 | 1.547 | 771,425 | 1.5377 | 0.00% |
| 2004-01-05 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 624,000 | 2,482,000 | 3.9776 | 1.537 | 1.528 | 1.537 | 1.518 | 1.537 | 1,623,506 | 1.5288 | 0.00% |
| 2004-01-02 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.025 | 300,000 | 1,204,000 | 4.0133 | 1.537 | 1.528 | 1.537 | 1.537 | 1.547 | 780,532 | 1.5425 | -2.44% |
| 2003-12-31 | 0 | 4.100 | 4.000 | 4.100 | 3.975 | 4.100 | 225,000 | 900,350 | 4.0016 | 1.576 | 1.537 | 1.576 | 1.528 | 1.576 | 585,399 | 1.5380 | 3.14% |
| 2003-12-30 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.025 | 81,000 | 323,075 | 3.9886 | 1.528 | 1.528 | 1.537 | 1.528 | 1.547 | 210,744 | 1.5330 | -0.63% |
| 2003-12-29 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 65,000 | 259,500 | 3.9923 | 1.537 | 1.528 | 1.537 | 1.528 | 1.537 | 169,115 | 1.5345 | 0.00% |
| 2003-12-24 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 264,000 | 1,055,675 | 3.9988 | 1.537 | 1.528 | 1.537 | 1.528 | 1.537 | 686,868 | 1.5369 | -0.62% |
| 2003-12-23 | 0 | 4.025 | 4.000 | 4.025 | 4.000 | 4.050 | 271,014 | 1,091,280 | 4.0267 | 1.547 | 1.537 | 1.547 | 1.537 | 1.557 | 705,117 | 1.5477 | -0.62% |
| 2003-12-22 | 0 | 4.050 | 4.025 | 4.050 | 3.975 | 4.050 | 213,000 | 855,525 | 4.0165 | 1.557 | 1.547 | 1.557 | 1.528 | 1.557 | 554,177 | 1.5438 | 0.62% |
| 2003-12-19 | 0 | 4.025 | 4.000 | 4.050 | 3.975 | 4.025 | 207,508 | 828,881 | 3.9945 | 1.547 | 1.537 | 1.557 | 1.528 | 1.547 | 539,889 | 1.5353 | 1.90% |
| 2003-12-18 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 18,000 | 71,100 | 3.9500 | 1.518 | 1.518 | 1.537 | 1.518 | 1.518 | 46,832 | 1.5182 | -0.63% |
| 2003-12-17 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.000 | 179,000 | 711,100 | 3.9726 | 1.528 | 1.528 | 1.537 | 1.518 | 1.537 | 465,717 | 1.5269 | -0.63% |
| 2003-12-16 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 130,000 | 520,750 | 4.0058 | 1.537 | 1.537 | 1.547 | 1.537 | 1.547 | 338,230 | 1.5396 | 0.00% |
| 2003-12-15 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 107,826 | 432,721 | 4.0131 | 1.537 | 1.537 | 1.547 | 1.537 | 1.547 | 280,539 | 1.5425 | -0.62% |
| 2003-12-12 | 0 | 4.025 | 4.000 | 4.025 | 4.000 | 4.050 | 30,393 | 122,758 | 4.0390 | 1.547 | 1.537 | 1.547 | 1.537 | 1.557 | 79,076 | 1.5524 | 0.00% |
| 2003-12-11 | 0 | 4.025 | 3.975 | 4.025 | 3.950 | 4.025 | 140,000 | 559,000 | 3.9929 | 1.547 | 1.528 | 1.547 | 1.518 | 1.547 | 364,248 | 1.5347 | 1.26% |
| 2003-12-10 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.025 | 129,000 | 514,975 | 3.9921 | 1.528 | 1.528 | 1.537 | 1.528 | 1.547 | 335,629 | 1.5344 | -1.85% |
| 2003-12-09 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.050 | 386,000 | 1,562,550 | 4.0481 | 1.557 | 1.557 | 1.566 | 1.537 | 1.557 | 1,004,284 | 1.5559 | 0.00% |
| 2003-12-08 | 0 | 4.050 | 3.975 | 4.050 | 3.950 | 4.050 | 27,000 | 108,125 | 4.0046 | 1.557 | 1.528 | 1.557 | 1.518 | 1.557 | 70,248 | 1.5392 | 0.62% |
| 2003-12-05 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 93,729 | 377,043 | 4.0227 | 1.547 | 1.547 | 1.557 | 1.547 | 1.547 | 243,861 | 1.5461 | 0.00% |
| 2003-12-04 | 0 | 4.025 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.547 | 1.537 | 1.557 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.025 | 167,126 | 672,004 | 4.0209 | 1.547 | 1.547 | 1.557 | 1.537 | 1.547 | 434,824 | 1.5455 | 0.63% |
| 2003-12-02 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 160,000 | 640,000 | 4.0000 | 1.537 | 1.537 | 1.547 | 1.537 | 1.537 | 416,284 | 1.5374 | 0.63% |
| 2003-12-01 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.025 | 257,500 | 1,030,863 | 4.0034 | 1.528 | 1.528 | 1.537 | 1.528 | 1.547 | 669,956 | 1.5387 | -0.63% |
| 2003-11-28 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 154,027 | 617,480 | 4.0089 | 1.537 | 1.537 | 1.547 | 1.537 | 1.547 | 400,743 | 1.5408 | 0.00% |
| 2003-11-27 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.050 | 350,000 | 1,399,950 | 3.9999 | 1.537 | 1.528 | 1.537 | 1.528 | 1.557 | 910,620 | 1.5374 | -1.23% |
| 2003-11-26 | 0 | 4.050 | 3.975 | 4.050 | 4.000 | 4.125 | 233,000 | 940,325 | 4.0357 | 1.557 | 1.528 | 1.557 | 1.537 | 1.585 | 606,213 | 1.5511 | 0.00% |
| 2003-11-25 | 0 | 4.050 | 4.025 | 4.075 | 4.000 | 4.050 | 265,000 | 1,070,500 | 4.0396 | 1.557 | 1.547 | 1.566 | 1.537 | 1.557 | 689,470 | 1.5526 | 0.00% |
| 2003-11-24 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 175,000 | 708,500 | 4.0486 | 1.557 | 1.547 | 1.557 | 1.537 | 1.557 | 455,310 | 1.5561 | -0.61% |
| 2003-11-21 | 0 | 4.125 | 4.075 | 4.175 | 4.000 | 4.200 | 240,000 | 975,600 | 4.0650 | 1.566 | 1.547 | 1.585 | 1.519 | 1.595 | 632,087 | 1.5435 | -0.60% |
| 2003-11-20 | 0 | 4.150 | 4.125 | 4.150 | 4.050 | 4.175 | 292,000 | 1,205,525 | 4.1285 | 1.576 | 1.566 | 1.576 | 1.538 | 1.585 | 769,039 | 1.5676 | 3.11% |
| 2003-11-19 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.025 | 344,000 | 1,379,400 | 4.0099 | 1.528 | 1.519 | 1.538 | 1.519 | 1.528 | 905,991 | 1.5225 | 0.63% |
| 2003-11-18 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.000 | 64,000 | 254,625 | 3.9785 | 1.519 | 1.519 | 1.528 | 1.509 | 1.519 | 168,557 | 1.5106 | -0.62% |
| 2003-11-17 | 0 | 4.025 | 3.975 | 4.025 | 3.975 | 4.025 | 19,000 | 75,750 | 3.9868 | 1.528 | 1.509 | 1.528 | 1.509 | 1.528 | 50,040 | 1.5138 | 0.63% |
| 2003-11-14 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.050 | 546,500 | 2,195,250 | 4.0169 | 1.519 | 1.519 | 1.528 | 1.509 | 1.538 | 1,439,315 | 1.5252 | 0.63% |
| 2003-11-13 | 0 | 3.975 | 3.950 | 4.000 | 3.950 | 3.975 | 47,000 | 186,800 | 3.9745 | 1.509 | 1.500 | 1.519 | 1.500 | 1.509 | 123,784 | 1.5091 | 0.00% |
| 2003-11-12 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 24,000 | 95,450 | 3.9771 | 1.509 | 1.509 | 1.519 | 1.509 | 1.519 | 63,209 | 1.5101 | 0.00% |
| 2003-11-11 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.000 | 157,242 | 623,363 | 3.9644 | 1.509 | 1.509 | 1.519 | 1.500 | 1.519 | 414,128 | 1.5052 | 0.00% |
| 2003-11-10 | 0 | 3.975 | 3.950 | 4.000 | 3.950 | 4.000 | 125,000 | 497,750 | 3.9820 | 1.509 | 1.500 | 1.519 | 1.500 | 1.519 | 329,212 | 1.5119 | 0.00% |
| 2003-11-07 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 139,000 | 554,625 | 3.9901 | 1.509 | 1.509 | 1.519 | 1.509 | 1.519 | 366,084 | 1.5150 | 0.63% |
| 2003-11-06 | 0 | 3.950 | 3.950 | 3.975 | 3.925 | 4.000 | 224,000 | 885,300 | 3.9522 | 1.500 | 1.500 | 1.509 | 1.490 | 1.519 | 589,948 | 1.5006 | 0.00% |
| 2003-11-05 | 0 | 3.950 | 3.925 | 3.975 | 3.900 | 3.975 | 239,042 | 938,186 | 3.9248 | 1.500 | 1.490 | 1.509 | 1.481 | 1.509 | 629,564 | 1.4902 | 1.94% |
| 2003-11-04 | 0 | 3.875 | 3.850 | 3.875 | 3.800 | 3.900 | 91,500 | 352,350 | 3.8508 | 1.471 | 1.462 | 1.471 | 1.443 | 1.481 | 240,983 | 1.4621 | 3.33% |
| 2003-11-03 | 0 | 3.750 | 3.725 | 3.800 | 3.750 | 3.775 | 149,770 | 562,286 | 3.7543 | 1.424 | 1.414 | 1.443 | 1.424 | 1.433 | 394,449 | 1.4255 | -0.66% |
| 2003-10-31 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.775 | 27,638 | 104,204 | 3.7703 | 1.433 | 1.424 | 1.433 | 1.424 | 1.433 | 72,790 | 1.4316 | 1.34% |
| 2003-10-30 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.725 | 142,000 | 528,825 | 3.7241 | 1.414 | 1.414 | 1.443 | 1.405 | 1.414 | 373,985 | 1.4140 | -0.67% |
| 2003-10-29 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.800 | 99,500 | 375,900 | 3.7779 | 1.424 | 1.424 | 1.433 | 1.424 | 1.443 | 262,053 | 1.4344 | 0.00% |
| 2003-10-28 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.750 | 106,000 | 397,500 | 3.7500 | 1.424 | 1.424 | 1.433 | 1.424 | 1.424 | 279,172 | 1.4239 | 0.00% |
| 2003-10-27 | 0 | 3.750 | 3.750 | 3.775 | 3.725 | 3.750 | 207,000 | 776,000 | 3.7488 | 1.424 | 1.424 | 1.433 | 1.414 | 1.424 | 545,175 | 1.4234 | 0.00% |
| 2003-10-24 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 26,000 | 97,600 | 3.7538 | 1.424 | 1.424 | 1.443 | 1.424 | 1.443 | 68,476 | 1.4253 | -1.32% |
| 2003-10-23 | 0 | 3.800 | 3.725 | 3.800 | 3.775 | 3.850 | 216,500 | 820,575 | 3.7902 | 1.443 | 1.414 | 1.443 | 1.433 | 1.462 | 570,195 | 1.4391 | 0.66% |
| 2003-10-22 | 0 | 3.775 | 3.775 | 3.825 | 3.775 | 3.800 | 148,000 | 561,250 | 3.7922 | 1.433 | 1.433 | 1.452 | 1.433 | 1.443 | 389,787 | 1.4399 | 0.00% |
| 2003-10-21 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.800 | 121,500 | 458,075 | 3.7702 | 1.433 | 1.424 | 1.433 | 1.424 | 1.443 | 319,994 | 1.4315 | 0.67% |
| 2003-10-20 | 0 | 3.750 | 3.700 | 3.750 | 3.650 | 3.750 | 190,206 | 702,318 | 3.6924 | 1.424 | 1.405 | 1.424 | 1.386 | 1.424 | 500,945 | 1.4020 | 2.74% |
| 2003-10-17 | 0 | 3.650 | 3.650 | 3.675 | 3.600 | 3.650 | 61,077 | 222,223 | 3.6384 | 1.386 | 1.386 | 1.395 | 1.367 | 1.386 | 160,858 | 1.3815 | 0.69% |
| 2003-10-16 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 277,094 | 1,004,454 | 3.6250 | 1.376 | 1.376 | 1.386 | 1.376 | 1.376 | 729,781 | 1.3764 | -0.68% |
| 2003-10-15 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 46,000 | 167,900 | 3.6500 | 1.386 | 1.386 | 1.395 | 1.386 | 1.386 | 121,150 | 1.3859 | -0.68% |
| 2003-10-14 | 0 | 3.675 | 3.650 | 3.675 | 3.625 | 3.700 | 150,000 | 551,650 | 3.6777 | 1.395 | 1.386 | 1.395 | 1.376 | 1.405 | 395,054 | 1.3964 | -0.68% |
| 2003-10-13 | 0 | 3.700 | 3.650 | 3.700 | 3.600 | 3.700 | 68,000 | 250,050 | 3.6772 | 1.405 | 1.386 | 1.405 | 1.367 | 1.405 | 179,091 | 1.3962 | 2.78% |
| 2003-10-10 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 52,000 | 187,500 | 3.6058 | 1.367 | 1.367 | 1.376 | 1.367 | 1.376 | 136,952 | 1.3691 | 0.00% |
| 2003-10-09 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 60,000 | 216,000 | 3.6000 | 1.367 | 1.367 | 1.386 | 1.367 | 1.367 | 158,022 | 1.3669 | 0.00% |
| 2003-10-08 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.650 | 107,000 | 387,150 | 3.6182 | 1.367 | 1.367 | 1.386 | 1.367 | 1.386 | 281,805 | 1.3738 | -1.37% |
| 2003-10-07 | 0 | 3.650 | 3.600 | 3.650 | 3.600 | 3.650 | 163,692 | 590,705 | 3.6086 | 1.386 | 1.367 | 1.386 | 1.367 | 1.386 | 431,115 | 1.3702 | 0.00% |
| 2003-10-06 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 99,537 | 362,706 | 3.6439 | 1.386 | 1.376 | 1.386 | 1.376 | 1.386 | 262,150 | 1.3836 | 0.00% |
| 2003-10-03 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.675 | 127,500 | 465,525 | 3.6512 | 1.386 | 1.386 | 1.395 | 1.376 | 1.395 | 335,796 | 1.3863 | 0.69% |
| 2003-10-02 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.625 | 83,000 | 299,550 | 3.6090 | 1.376 | 1.367 | 1.386 | 1.367 | 1.376 | 218,597 | 1.3703 | 0.00% |
| 2003-09-30 | 0 | 3.625 | 3.575 | 3.625 | 3.550 | 3.625 | 100,510 | 361,022 | 3.5919 | 1.376 | 1.357 | 1.376 | 1.348 | 1.376 | 264,713 | 1.3638 | 0.69% |
| 2003-09-29 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 112,000 | 400,700 | 3.5777 | 1.367 | 1.357 | 1.367 | 1.357 | 1.367 | 294,974 | 1.3584 | -0.69% |
| 2003-09-26 | 0 | 3.625 | 3.600 | 3.625 | 3.575 | 3.625 | 107,500 | 386,513 | 3.5955 | 1.376 | 1.367 | 1.376 | 1.357 | 1.376 | 283,122 | 1.3652 | 0.69% |
| 2003-09-25 | 0 | 3.600 | 3.575 | 3.600 | 3.550 | 3.600 | 342,500 | 1,220,925 | 3.5647 | 1.367 | 1.357 | 1.367 | 1.348 | 1.367 | 902,041 | 1.3535 | 0.70% |
| 2003-09-24 | 0 | 3.575 | 3.575 | 3.625 | 3.525 | 3.600 | 436,000 | 1,555,950 | 3.5687 | 1.357 | 1.357 | 1.376 | 1.338 | 1.367 | 1,148,291 | 1.3550 | 0.70% |
| 2003-09-23 | 0 | 3.550 | 3.550 | 3.575 | 3.525 | 3.550 | 63,821 | 226,137 | 3.5433 | 1.348 | 1.348 | 1.357 | 1.338 | 1.348 | 168,085 | 1.3454 | 0.00% |
| 2003-09-22 | 0 | 3.550 | 3.525 | 3.550 | 3.525 | 3.575 | 283,000 | 1,001,700 | 3.5396 | 1.348 | 1.338 | 1.348 | 1.338 | 1.357 | 745,336 | 1.3440 | -0.70% |
| 2003-09-19 | 0 | 3.575 | 3.550 | 3.575 | 3.525 | 3.575 | 195,000 | 691,600 | 3.5467 | 1.357 | 1.348 | 1.357 | 1.338 | 1.357 | 513,571 | 1.3467 | 0.70% |
| 2003-09-18 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 153,000 | 549,925 | 3.5943 | 1.348 | 1.339 | 1.348 | 1.339 | 1.348 | 408,631 | 1.3458 | 0.00% |
| 2003-09-17 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 86,000 | 309,600 | 3.6000 | 1.348 | 1.348 | 1.357 | 1.348 | 1.348 | 229,688 | 1.3479 | 0.70% |
| 2003-09-16 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 252,000 | 901,825 | 3.5787 | 1.339 | 1.339 | 1.348 | 1.339 | 1.348 | 673,039 | 1.3399 | -0.69% |
| 2003-09-15 | 0 | 3.600 | 3.575 | 3.625 | 3.550 | 3.625 | 146,000 | 523,950 | 3.5887 | 1.348 | 1.339 | 1.357 | 1.329 | 1.357 | 389,935 | 1.3437 | -0.69% |
| 2003-09-11 | 0 | 3.625 | 3.600 | 3.650 | 3.500 | 3.625 | 375,000 | 1,333,975 | 3.5573 | 1.357 | 1.348 | 1.367 | 1.310 | 1.357 | 1,001,546 | 1.3319 | 3.57% |
| 2003-09-10 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.500 | 698,000 | 2,443,000 | 3.5000 | 1.310 | 1.310 | 1.320 | 1.310 | 1.310 | 1,864,211 | 1.3105 | 0.00% |
| 2003-09-09 | 0 | 3.500 | 3.500 | 3.525 | 3.475 | 3.500 | 396,802 | 1,379,652 | 3.4769 | 1.310 | 1.310 | 1.320 | 1.301 | 1.310 | 1,059,775 | 1.3018 | 0.72% |
| 2003-09-08 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.475 | 113,500 | 394,225 | 3.4733 | 1.301 | 1.292 | 1.301 | 1.292 | 1.301 | 303,135 | 1.3005 | 0.00% |
| 2003-09-05 | 0 | 3.475 | 3.450 | 3.475 | 3.475 | 3.475 | 82,000 | 284,950 | 3.4750 | 1.301 | 1.292 | 1.301 | 1.301 | 1.301 | 219,005 | 1.3011 | 0.72% |
| 2003-09-04 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.525 | 162,000 | 558,825 | 3.4495 | 1.292 | 1.292 | 1.301 | 1.282 | 1.320 | 432,668 | 1.2916 | 0.00% |
| 2003-09-03 | 0 | 3.450 | 3.425 | 3.525 | 3.425 | 3.450 | 211,500 | 727,863 | 3.4414 | 1.292 | 1.282 | 1.320 | 1.282 | 1.292 | 564,872 | 1.2885 | 0.00% |
| 2003-09-02 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.450 | 24,000 | 82,800 | 3.4500 | 1.292 | 1.282 | 1.292 | 1.292 | 1.292 | 64,099 | 1.2918 | 0.00% |
| 2003-09-01 | 0 | 3.450 | 3.450 | 3.500 | 3.400 | 3.450 | 132,000 | 452,150 | 3.4254 | 1.292 | 1.292 | 1.310 | 1.273 | 1.292 | 352,544 | 1.2825 | 1.47% |
| 2003-08-29 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 160,000 | 544,000 | 3.4000 | 1.273 | 1.273 | 1.282 | 1.273 | 1.273 | 427,326 | 1.2730 | 0.00% |
| 2003-08-28 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.400 | 35,000 | 118,425 | 3.3836 | 1.273 | 1.264 | 1.273 | 1.264 | 1.273 | 93,478 | 1.2669 | 0.74% |
| 2003-08-27 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.375 | 371,500 | 1,253,775 | 3.3749 | 1.264 | 1.264 | 1.273 | 1.264 | 1.264 | 992,198 | 1.2636 | 0.75% |
| 2003-08-26 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.350 | 21,151 | 70,841 | 3.3493 | 1.254 | 1.245 | 1.264 | 1.254 | 1.254 | 56,490 | 1.2540 | -0.74% |
| 2003-08-25 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.375 | 88,750 | 299,038 | 3.3694 | 1.264 | 1.254 | 1.264 | 1.254 | 1.264 | 237,033 | 1.2616 | 0.00% |
| 2003-08-22 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.375 | 113,000 | 381,175 | 3.3732 | 1.264 | 1.254 | 1.264 | 1.254 | 1.264 | 301,799 | 1.2630 | 0.75% |
| 2003-08-21 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.375 | 154,000 | 517,250 | 3.3588 | 1.254 | 1.245 | 1.264 | 1.254 | 1.264 | 411,302 | 1.2576 | -0.74% |
| 2003-08-20 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.375 | 98,000 | 330,200 | 3.3694 | 1.264 | 1.254 | 1.264 | 1.254 | 1.264 | 261,737 | 1.2616 | 0.00% |
| 2003-08-19 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.375 | 224,000 | 753,150 | 3.3623 | 1.264 | 1.254 | 1.264 | 1.254 | 1.264 | 598,257 | 1.2589 | 0.75% |
| 2003-08-18 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.350 | 35,000 | 117,250 | 3.3500 | 1.254 | 1.245 | 1.264 | 1.254 | 1.254 | 93,478 | 1.2543 | 0.00% |
| 2003-08-15 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 24,000 | 80,400 | 3.3500 | 1.254 | 1.254 | 1.264 | 1.254 | 1.254 | 64,099 | 1.2543 | 0.00% |
| 2003-08-14 | 0 | 3.350 | 3.325 | 3.350 | 3.350 | 3.350 | 45,439 | 152,155 | 3.3486 | 1.254 | 1.245 | 1.254 | 1.254 | 1.254 | 121,358 | 1.2538 | 1.52% |
| 2003-08-13 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.375 | 239,823 | 799,307 | 3.3329 | 1.236 | 1.236 | 1.254 | 1.236 | 1.264 | 640,517 | 1.2479 | -2.22% |
| 2003-08-12 | 0 | 3.375 | 3.350 | 3.375 | 3.375 | 3.375 | 140,000 | 472,500 | 3.3750 | 1.264 | 1.254 | 1.264 | 1.264 | 1.264 | 373,911 | 1.2637 | 0.75% |
| 2003-08-11 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.350 | 43,000 | 143,975 | 3.3483 | 1.254 | 1.254 | 1.264 | 1.245 | 1.254 | 114,844 | 1.2537 | 0.75% |
| 2003-08-08 | 0 | 3.325 | 3.325 | 3.350 | - | - | 0 | 0 | - | 1.245 | 1.245 | 1.254 | - | - | 0 | - | 0.00% |
| 2003-08-07 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.350 | 8,000 | 26,750 | 3.3438 | 1.245 | 1.245 | 1.264 | 1.245 | 1.254 | 21,366 | 1.2520 | 0.00% |
| 2003-08-06 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 17,000 | 56,525 | 3.3250 | 1.245 | 1.245 | 1.254 | 1.245 | 1.245 | 45,403 | 1.2450 | 0.00% |
| 2003-08-05 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 20,000 | 66,500 | 3.3250 | 1.245 | 1.245 | 1.254 | 1.245 | 1.245 | 53,416 | 1.2450 | 0.00% |
| 2003-08-04 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.325 | 116,000 | 385,700 | 3.3250 | 1.245 | 1.245 | 1.264 | 1.245 | 1.245 | 309,812 | 1.2450 | 0.00% |
| 2003-08-01 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.325 | 4,000 | 13,300 | 3.3250 | 1.245 | 1.245 | 1.264 | 1.245 | 1.245 | 10,683 | 1.2450 | 0.00% |
| 2003-07-31 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.350 | 98,000 | 326,350 | 3.3301 | 1.245 | 1.245 | 1.264 | 1.245 | 1.254 | 261,737 | 1.2469 | 0.00% |
| 2003-07-30 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.350 | 20,500 | 68,363 | 3.3348 | 1.245 | 1.245 | 1.254 | 1.245 | 1.254 | 54,751 | 1.2486 | 0.00% |
| 2003-07-29 | 0 | 3.325 | 3.300 | 3.375 | 3.325 | 3.350 | 142,000 | 473,700 | 3.3359 | 1.245 | 1.236 | 1.264 | 1.245 | 1.254 | 379,252 | 1.2490 | 0.00% |
| 2003-07-28 | 0 | 3.325 | 3.300 | 3.325 | 3.275 | 3.325 | 35,000 | 115,875 | 3.3107 | 1.245 | 1.236 | 1.245 | 1.226 | 1.245 | 93,478 | 1.2396 | 0.76% |
| 2003-07-25 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 70,000 | 231,000 | 3.3000 | 1.236 | 1.236 | 1.245 | 1.236 | 1.236 | 186,955 | 1.2356 | 0.00% |
| 2003-07-24 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 55,000 | 181,375 | 3.2977 | 1.236 | 1.236 | 1.245 | 1.236 | 1.236 | 146,893 | 1.2347 | 0.76% |
| 2003-07-23 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 16,000 | 52,700 | 3.2938 | 1.226 | 1.226 | 1.245 | 1.226 | 1.245 | 42,733 | 1.2332 | 0.00% |
| 2003-07-22 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 1.226 | 1.226 | 1.245 | 1.226 | 1.226 | 26,708 | 1.2262 | -1.50% |
| 2003-07-21 | 0 | 3.325 | 3.275 | 3.325 | 3.300 | 3.325 | 10,000 | 33,225 | 3.3225 | 1.245 | 1.226 | 1.245 | 1.236 | 1.245 | 26,708 | 1.2440 | 0.76% |
| 2003-07-18 | 0 | 3.300 | 3.275 | 3.325 | 3.250 | 3.300 | 41,500 | 135,625 | 3.2681 | 1.236 | 1.226 | 1.245 | 1.217 | 1.236 | 110,838 | 1.2236 | 0.76% |
| 2003-07-17 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.325 | 163,000 | 535,325 | 3.2842 | 1.226 | 1.226 | 1.254 | 1.226 | 1.245 | 435,339 | 1.2297 | 0.00% |
| 2003-07-16 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.325 | 183,127 | 599,972 | 3.2763 | 1.226 | 1.217 | 1.236 | 1.226 | 1.245 | 489,094 | 1.2267 | 0.00% |
| 2003-07-15 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 62,000 | 203,050 | 3.2750 | 1.226 | 1.217 | 1.226 | 1.226 | 1.226 | 165,589 | 1.2262 | 0.00% |
| 2003-07-14 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 57,000 | 186,025 | 3.2636 | 1.226 | 1.217 | 1.226 | 1.217 | 1.226 | 152,235 | 1.2220 | 0.77% |
| 2003-07-11 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 106,000 | 344,500 | 3.2500 | 1.217 | 1.217 | 1.226 | 1.217 | 1.217 | 283,104 | 1.2169 | -0.76% |
| 2003-07-10 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 30,000 | 98,250 | 3.2750 | 1.226 | 1.217 | 1.226 | 1.226 | 1.226 | 80,124 | 1.2262 | 0.00% |
| 2003-07-09 | 0 | 3.275 | 3.275 | 3.325 | 3.250 | 3.275 | 133,000 | 434,300 | 3.2654 | 1.226 | 1.226 | 1.245 | 1.217 | 1.226 | 355,215 | 1.2226 | 0.77% |
| 2003-07-08 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.275 | 172,000 | 560,475 | 3.2586 | 1.217 | 1.208 | 1.217 | 1.217 | 1.226 | 459,376 | 1.2201 | 0.00% |
| 2003-07-07 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.250 | 83,500 | 271,313 | 3.2493 | 1.217 | 1.208 | 1.217 | 1.217 | 1.217 | 223,011 | 1.2166 | 0.00% |
| 2003-07-04 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 90,219 | 293,104 | 3.2488 | 1.217 | 1.208 | 1.217 | 1.208 | 1.217 | 240,956 | 1.2164 | 0.00% |
| 2003-07-03 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 112,000 | 363,950 | 3.2496 | 1.217 | 1.217 | 1.226 | 1.217 | 1.217 | 299,128 | 1.2167 | -0.76% |
| 2003-07-02 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 22,000 | 71,900 | 3.2682 | 1.226 | 1.217 | 1.226 | 1.217 | 1.226 | 58,757 | 1.2237 | 0.77% |
| 2003-06-30 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 55,000 | 178,750 | 3.2500 | 1.217 | 1.217 | 1.236 | 1.217 | 1.217 | 146,893 | 1.2169 | 0.78% |
| 2003-06-27 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.225 | 158,500 | 511,113 | 3.2247 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 423,320 | 1.2074 | 0.00% |
| 2003-06-26 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.250 | 17,000 | 55,075 | 3.2397 | 1.208 | 1.208 | 1.217 | 1.208 | 1.217 | 45,403 | 1.2130 | -0.77% |
| 2003-06-25 | 0 | 3.250 | 3.225 | 3.275 | 3.250 | 3.250 | 12,000 | 39,000 | 3.2500 | 1.217 | 1.208 | 1.226 | 1.217 | 1.217 | 32,049 | 1.2169 | 0.00% |
| 2003-06-24 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.250 | 58,000 | 187,375 | 3.2306 | 1.217 | 1.208 | 1.226 | 1.208 | 1.217 | 154,906 | 1.2096 | -0.76% |
| 2003-06-23 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 48,000 | 159,600 | 3.3250 | 1.226 | 1.217 | 1.226 | 1.226 | 1.226 | 130,155 | 1.2262 | 0.00% |
| 2003-06-20 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 92,000 | 305,900 | 3.3250 | 1.226 | 1.217 | 1.226 | 1.226 | 1.226 | 249,464 | 1.2262 | 0.00% |
| 2003-06-19 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 80,000 | 265,625 | 3.3203 | 1.226 | 1.226 | 1.235 | 1.217 | 1.226 | 216,925 | 1.2245 | 0.00% |
| 2003-06-18 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 50,000 | 166,125 | 3.3225 | 1.226 | 1.226 | 1.235 | 1.217 | 1.226 | 135,578 | 1.2253 | 0.00% |
| 2003-06-17 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 153,000 | 505,575 | 3.3044 | 1.226 | 1.226 | 1.235 | 1.217 | 1.226 | 414,869 | 1.2186 | 0.76% |
| 2003-06-16 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 75,133 | 247,839 | 3.2987 | 1.217 | 1.217 | 1.226 | 1.208 | 1.217 | 203,728 | 1.2165 | -0.75% |
| 2003-06-13 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 101,000 | 334,625 | 3.3131 | 1.226 | 1.208 | 1.226 | 1.208 | 1.226 | 273,868 | 1.2218 | 0.76% |
| 2003-06-12 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.325 | 64,000 | 211,425 | 3.3035 | 1.217 | 1.208 | 1.226 | 1.208 | 1.226 | 173,540 | 1.2183 | 0.00% |
| 2003-06-11 | 0 | 3.300 | 3.250 | 3.300 | 3.275 | 3.300 | 66,000 | 216,625 | 3.2822 | 1.217 | 1.199 | 1.217 | 1.208 | 1.217 | 178,963 | 1.2104 | 1.54% |
| 2003-06-10 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 208,000 | 675,700 | 3.2486 | 1.199 | 1.189 | 1.199 | 1.189 | 1.199 | 564,006 | 1.1980 | 0.78% |
| 2003-06-09 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.250 | 40,000 | 129,850 | 3.2463 | 1.189 | 1.189 | 1.208 | 1.189 | 1.199 | 108,463 | 1.1972 | 0.78% |
| 2003-06-06 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.250 | 82,000 | 263,525 | 3.2137 | 1.180 | 1.180 | 1.189 | 1.180 | 1.199 | 222,348 | 1.1852 | -1.54% |
| 2003-06-05 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 114,485 | 370,091 | 3.2327 | 1.199 | 1.189 | 1.199 | 1.189 | 1.199 | 310,434 | 1.1922 | 1.56% |
| 2003-06-03 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 45,051 | 144,082 | 3.1982 | 1.180 | 1.180 | 1.189 | 1.171 | 1.180 | 122,159 | 1.1795 | 0.00% |
| 2003-06-02 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 35,000 | 111,500 | 3.1857 | 1.180 | 1.180 | 1.189 | 1.171 | 1.180 | 94,905 | 1.1749 | 0.00% |
| 2003-05-30 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.180 | 1.171 | 1.189 | 1.180 | 1.180 | 27,116 | 1.1801 | 0.00% |
| 2003-05-29 | 0 | 3.200 | 3.200 | 3.225 | - | - | 0 | 0 | - | 1.180 | 1.180 | 1.189 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.225 | 220,000 | 707,300 | 3.2150 | 1.180 | 1.180 | 1.199 | 1.180 | 1.189 | 596,544 | 1.1857 | 1.59% |
| 2003-05-27 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.150 | 15,000 | 47,000 | 3.1333 | 1.162 | 1.162 | 1.171 | 1.152 | 1.162 | 40,673 | 1.1555 | 0.00% |
| 2003-05-26 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.150 | 197,500 | 621,400 | 3.1463 | 1.162 | 1.162 | 1.171 | 1.152 | 1.162 | 535,534 | 1.1603 | 0.80% |
| 2003-05-23 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 119,000 | 371,125 | 3.1187 | 1.152 | 1.143 | 1.152 | 1.143 | 1.152 | 322,676 | 1.1501 | 0.00% |
| 2003-05-22 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.150 | 104,000 | 325,200 | 3.1269 | 1.152 | 1.152 | 1.162 | 1.143 | 1.162 | 282,003 | 1.1532 | 0.81% |
| 2003-05-21 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.125 | 358,692 | 1,113,718 | 3.1049 | 1.143 | 1.134 | 1.143 | 1.143 | 1.152 | 972,617 | 1.1451 | -0.80% |
| 2003-05-20 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 8,000 | 25,125 | 3.1406 | 1.152 | 1.152 | 1.162 | 1.152 | 1.162 | 21,693 | 1.1582 | 0.81% |
| 2003-05-19 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.200 | 200,000 | 632,000 | 3.1600 | 1.143 | 1.143 | 1.171 | 1.143 | 1.180 | 542,313 | 1.1654 | -2.36% |
| 2003-05-16 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 40,000 | 126,250 | 3.1563 | 1.171 | 1.162 | 1.171 | 1.162 | 1.171 | 108,463 | 1.1640 | 2.42% |
| 2003-05-15 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 47,000 | 145,700 | 3.1000 | 1.143 | 1.143 | 1.171 | 1.143 | 1.143 | 127,444 | 1.1433 | 0.00% |
| 2003-05-14 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.175 | 111,000 | 346,350 | 3.1203 | 1.143 | 1.143 | 1.180 | 1.143 | 1.171 | 300,984 | 1.1507 | -1.59% |
| 2003-05-13 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 77,000 | 242,550 | 3.1500 | 1.162 | 1.162 | 1.180 | 1.162 | 1.162 | 208,791 | 1.1617 | -0.79% |
| 2003-05-12 | 1 | 3.175 | - | - | - | - | 0 | 0 | - | 1.171 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.200 | 26,000 | 82,675 | 3.1798 | 1.171 | 1.171 | 1.180 | 1.162 | 1.180 | 70,501 | 1.1727 | 2.42% |
| 2003-05-07 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 102,000 | 316,200 | 3.1000 | 1.143 | 1.143 | 1.162 | 1.143 | 1.143 | 276,580 | 1.1433 | 0.00% |
| 2003-05-06 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 91,000 | 282,325 | 3.1025 | 1.143 | 1.143 | 1.152 | 1.143 | 1.152 | 246,752 | 1.1442 | -0.80% |
| 2003-05-05 | 0 | 3.125 | 3.100 | 3.150 | - | - | 0 | 0 | - | 1.152 | 1.143 | 1.162 | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 3.125 | 3.100 | 3.150 | 3.100 | 3.150 | 22,500 | 70,325 | 3.1256 | 1.152 | 1.143 | 1.162 | 1.143 | 1.162 | 61,010 | 1.1527 | 0.81% |
| 2003-04-30 | 0 | 3.100 | 3.100 | 3.125 | 3.000 | 3.100 | 40,000 | 122,250 | 3.0563 | 1.143 | 1.143 | 1.152 | 1.106 | 1.143 | 108,463 | 1.1271 | 0.00% |
| 2003-04-29 | 0 | 3.100 | 3.075 | 3.125 | 3.100 | 3.150 | 64,000 | 199,650 | 3.1195 | 1.143 | 1.134 | 1.152 | 1.143 | 1.162 | 173,540 | 1.1505 | -1.59% |
| 2003-04-28 | 0 | 3.150 | 3.025 | 3.175 | - | - | 0 | 0 | - | 1.162 | 1.116 | 1.171 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 11,000 | 34,600 | 3.1455 | 1.162 | 1.143 | 1.162 | 1.143 | 1.162 | 29,827 | 1.1600 | 0.00% |
| 2003-04-24 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.150 | 36,000 | 113,400 | 3.1500 | 1.162 | 1.162 | 1.171 | 1.162 | 1.162 | 97,616 | 1.1617 | 0.00% |
| 2003-04-23 | 0 | 3.150 | 3.050 | 3.175 | - | - | 0 | 0 | - | 1.162 | 1.125 | 1.171 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 3.150 | 3.125 | 3.150 | 3.000 | 3.150 | 175,000 | 546,100 | 3.1206 | 1.162 | 1.152 | 1.162 | 1.106 | 1.162 | 474,524 | 1.1508 | 2.44% |
| 2003-04-17 | 0 | 3.075 | 3.075 | 3.125 | 3.000 | 3.100 | 243,000 | 739,000 | 3.0412 | 1.134 | 1.134 | 1.152 | 1.106 | 1.143 | 658,910 | 1.1215 | -5.38% |
| 2003-04-16 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 31,000 | 102,275 | 3.2992 | 1.199 | 1.199 | 1.208 | 1.189 | 1.199 | 85,352 | 1.1983 | 0.76% |
| 2003-04-15 | 0 | 3.275 | 3.275 | 3.300 | - | - | 0 | 0 | - | 1.189 | 1.189 | 1.199 | - | - | 0 | - | 0.77% |
| 2003-04-14 | 0 | 3.250 | 3.250 | 3.325 | 3.175 | 3.250 | 30,036 | 96,361 | 3.2082 | 1.180 | 1.180 | 1.208 | 1.153 | 1.180 | 82,698 | 1.1652 | 0.00% |
| 2003-04-11 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.275 | 231,000 | 754,500 | 3.2662 | 1.180 | 1.180 | 1.199 | 1.180 | 1.189 | 636,008 | 1.1863 | -0.76% |
| 2003-04-10 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 4,000 | 13,100 | 3.2750 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 11,013 | 1.1895 | -1.50% |
| 2003-04-09 | 0 | 3.325 | 3.275 | 3.325 | 3.325 | 3.325 | 25,000 | 83,125 | 3.3250 | 1.208 | 1.189 | 1.208 | 1.208 | 1.208 | 68,832 | 1.2076 | 1.53% |
| 2003-04-08 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 100,000 | 327,500 | 3.2750 | 1.189 | 1.189 | 1.208 | 1.189 | 1.189 | 275,328 | 1.1895 | 0.00% |
| 2003-04-07 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.189 | 1.189 | 1.208 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.275 | 28,000 | 91,700 | 3.2750 | 1.189 | 1.180 | 1.199 | 1.189 | 1.189 | 77,092 | 1.1895 | 0.00% |
| 2003-04-03 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 50,000 | 163,750 | 3.2750 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 137,664 | 1.1895 | 0.00% |
| 2003-04-02 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 50,000 | 163,750 | 3.2750 | 1.189 | 1.180 | 1.189 | 1.189 | 1.189 | 137,664 | 1.1895 | 0.00% |
| 2003-04-01 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.189 | 1.189 | 1.208 | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 49,000 | 160,475 | 3.2750 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 134,911 | 1.1895 | -1.50% |
| 2003-03-28 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 70,000 | 232,750 | 3.3250 | 1.208 | 1.199 | 1.208 | 1.208 | 1.208 | 192,730 | 1.2076 | 0.00% |
| 2003-03-27 | 0 | 3.325 | 3.300 | 3.350 | 3.300 | 3.325 | 509,500 | 1,693,800 | 3.3244 | 1.208 | 1.199 | 1.217 | 1.199 | 1.208 | 1,402,797 | 1.2074 | 1.53% |
| 2003-03-26 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 140,000 | 458,750 | 3.2768 | 1.189 | 1.189 | 1.199 | 1.189 | 1.199 | 385,459 | 1.1901 | -1.50% |
| 2003-03-25 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 33,000 | 109,650 | 3.3227 | 1.208 | 1.208 | 1.217 | 1.199 | 1.208 | 90,858 | 1.2068 | 0.00% |
| 2003-03-24 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 72,000 | 239,350 | 3.3243 | 1.208 | 1.208 | 1.217 | 1.199 | 1.208 | 198,236 | 1.2074 | 1.53% |
| 2003-03-21 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.425 | 25,000 | 83,750 | 3.3500 | 1.189 | 1.189 | 1.208 | 1.189 | 1.244 | 68,832 | 1.2167 | -1.50% |
| 2003-03-20 | 0 | 3.325 | 3.275 | 3.375 | 3.325 | 3.325 | 3,000 | 9,975 | 3.3250 | 1.208 | 1.189 | 1.226 | 1.208 | 1.208 | 8,260 | 1.2076 | 0.00% |
| 2003-03-19 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 55,000 | 181,450 | 3.2991 | 1.208 | 1.189 | 1.208 | 1.189 | 1.208 | 151,430 | 1.1982 | 1.53% |
| 2003-03-18 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 40,000 | 131,000 | 3.2750 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 110,131 | 1.1895 | 0.00% |
| 2003-03-17 | 0 | 3.275 | 3.275 | 3.300 | - | - | 2,000 | 6,400 | 3.2000 | 1.189 | 1.189 | 1.199 | - | - | 5,507 | 1.1622 | 0.00% |
| 2003-03-14 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 32,500 | 107,200 | 3.2985 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 89,482 | 1.1980 | -0.76% |
| 2003-03-13 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 45,000 | 148,500 | 3.3000 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 123,898 | 1.1986 | 0.00% |
| 2003-03-12 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 30,000 | 99,000 | 3.3000 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 82,598 | 1.1986 | 0.00% |
| 2003-03-11 | 0 | 3.300 | 3.275 | 3.325 | 3.250 | 3.300 | 19,000 | 62,550 | 3.2921 | 1.199 | 1.189 | 1.208 | 1.180 | 1.199 | 52,312 | 1.1957 | 0.00% |
| 2003-03-10 | 0 | 3.300 | 3.275 | 3.325 | 3.250 | 3.300 | 39,543 | 129,549 | 3.2762 | 1.199 | 1.189 | 1.208 | 1.180 | 1.199 | 108,873 | 1.1899 | 0.00% |
| 2003-03-07 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 11,500 | 37,163 | 3.2316 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 31,663 | 1.1737 | 0.76% |
| 2003-03-06 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.300 | 43,000 | 141,325 | 3.2866 | 1.189 | 1.189 | 1.208 | 1.189 | 1.199 | 118,391 | 1.1937 | -0.76% |
| 2003-03-05 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 101,321 | 334,227 | 3.2987 | 1.199 | 1.189 | 1.199 | 1.199 | 1.199 | 278,965 | 1.1981 | 0.00% |
| 2003-03-04 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 60,000 | 198,000 | 3.3000 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 165,197 | 1.1986 | 0.00% |
| 2003-03-03 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 35,000 | 115,425 | 3.2979 | 1.199 | 1.199 | 1.208 | 1.189 | 1.199 | 96,365 | 1.1978 | 0.00% |
| 2003-02-28 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 16,376 | 54,003 | 3.2977 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 45,088 | 1.1977 | 0.76% |
| 2003-02-27 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 4,500 | 14,688 | 3.2640 | 1.189 | 1.189 | 1.208 | 1.189 | 1.189 | 12,390 | 1.1855 | -0.76% |
| 2003-02-26 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 16,000 | 52,800 | 3.3000 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 44,053 | 1.1986 | 0.00% |
| 2003-02-25 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 36,000 | 118,650 | 3.2958 | 1.199 | 1.199 | 1.208 | 1.189 | 1.199 | 99,118 | 1.1971 | 0.76% |
| 2003-02-24 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.325 | 27,000 | 88,575 | 3.2806 | 1.189 | 1.189 | 1.199 | 1.189 | 1.208 | 74,339 | 1.1915 | -0.76% |
| 2003-02-21 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.199 | 1.189 | 1.208 | 1.199 | 1.199 | 27,533 | 1.1986 | 0.00% |
| 2003-02-20 | 0 | 3.300 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.199 | 1.189 | 1.208 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 25,000 | 82,500 | 3.3000 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 68,832 | 1.1986 | 0.00% |
| 2003-02-18 | 0 | 3.300 | 3.300 | 3.325 | - | - | 0 | 0 | - | 1.199 | 1.199 | 1.208 | - | - | 0 | - | 0.76% |
| 2003-02-17 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 80,974 | 265,092 | 3.2738 | 1.189 | 1.189 | 1.208 | 1.189 | 1.189 | 222,944 | 1.1891 | 0.00% |
| 2003-02-14 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.189 | 1.189 | 1.208 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 40,000 | 131,975 | 3.2994 | 1.189 | 1.189 | 1.208 | 1.189 | 1.208 | 110,131 | 1.1983 | -0.76% |
| 2003-02-12 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 8,000 | 26,400 | 3.3000 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 22,026 | 1.1986 | 0.00% |
| 2003-02-11 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 26,000 | 85,525 | 3.2894 | 1.199 | 1.189 | 1.208 | 1.189 | 1.199 | 71,585 | 1.1947 | 0.00% |
| 2003-02-10 | 0 | 3.300 | 3.250 | 3.300 | - | - | 0 | 0 | - | 1.199 | 1.180 | 1.199 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 40,000 | 131,950 | 3.2988 | 1.199 | 1.189 | 1.208 | 1.189 | 1.199 | 110,131 | 1.1981 | 0.00% |
| 2003-02-06 | 0 | 3.300 | 3.275 | 3.325 | - | - | 700 | 2,223 | 3.1757 | 1.199 | 1.189 | 1.208 | - | - | 1,927 | 1.1534 | 0.00% |
| 2003-02-05 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 17,000 | 56,100 | 3.3000 | 1.199 | 1.189 | 1.208 | 1.199 | 1.199 | 46,806 | 1.1986 | 0.00% |
| 2003-02-04 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 159,000 | 524,325 | 3.2976 | 1.199 | 1.189 | 1.208 | 1.189 | 1.199 | 437,772 | 1.1977 | 0.00% |
| 2003-01-30 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 111,458 | 366,979 | 3.2925 | 1.199 | 1.189 | 1.208 | 1.189 | 1.199 | 306,875 | 1.1959 | 0.00% |
| 2003-01-29 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 105,000 | 346,500 | 3.3000 | 1.199 | 1.189 | 1.208 | 1.199 | 1.199 | 289,095 | 1.1986 | 0.00% |
| 2003-01-28 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 434,000 | 1,431,750 | 3.2990 | 1.199 | 1.189 | 1.208 | 1.189 | 1.199 | 1,194,924 | 1.1982 | 0.00% |
| 2003-01-27 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 127,642 | 419,554 | 3.2870 | 1.199 | 1.189 | 1.199 | 1.189 | 1.199 | 351,434 | 1.1938 | 0.00% |
| 2003-01-24 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 27,458 | 90,566 | 3.2983 | 1.199 | 1.189 | 1.208 | 1.199 | 1.199 | 75,600 | 1.1980 | 0.00% |
| 2003-01-23 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 163,000 | 537,900 | 3.3000 | 1.199 | 1.189 | 1.208 | 1.199 | 1.199 | 448,785 | 1.1986 | 0.00% |
| 2003-01-22 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 172,000 | 566,125 | 3.2914 | 1.199 | 1.189 | 1.208 | 1.189 | 1.199 | 473,564 | 1.1955 | 0.00% |
| 2003-01-21 | 0 | 3.300 | 3.275 | 3.300 | - | - | 0 | 0 | - | 1.199 | 1.189 | 1.199 | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 3.300 | 3.275 | 3.400 | 3.275 | 3.300 | 84,156 | 277,470 | 3.2971 | 1.199 | 1.189 | 1.235 | 1.189 | 1.199 | 231,705 | 1.1975 | 0.76% |
| 2003-01-17 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 41,000 | 134,275 | 3.2750 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 112,885 | 1.1895 | -0.76% |
| 2003-01-16 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 46,000 | 151,800 | 3.3000 | 1.199 | 1.189 | 1.199 | 1.199 | 1.199 | 126,651 | 1.1986 | 0.00% |
| 2003-01-15 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 83,720 | 276,954 | 3.3081 | 1.199 | 1.199 | 1.208 | 1.199 | 1.208 | 230,505 | 1.2015 | 0.00% |
| 2003-01-14 | 0 | 3.300 | 3.300 | 3.450 | 3.275 | 3.275 | 105,298 | 344,754 | 3.2741 | 1.199 | 1.199 | 1.253 | 1.189 | 1.189 | 289,915 | 1.1892 | 0.76% |
| 2003-01-13 | 0 | 3.275 | 3.275 | 3.400 | 3.275 | 3.275 | 5,000 | 16,375 | 3.2750 | 1.189 | 1.189 | 1.235 | 1.189 | 1.189 | 13,766 | 1.1895 | 0.00% |
| 2003-01-10 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.275 | 20,000 | 65,500 | 3.2750 | 1.189 | 1.189 | 1.217 | 1.189 | 1.189 | 55,066 | 1.1895 | 0.00% |
| 2003-01-09 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 15,000 | 49,125 | 3.2750 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 41,299 | 1.1895 | -0.76% |
| 2003-01-08 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 10,000 | 32,950 | 3.2950 | 1.199 | 1.189 | 1.199 | 1.189 | 1.199 | 27,533 | 1.1968 | 1.54% |
| 2003-01-07 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.275 | 77,000 | 250,750 | 3.2565 | 1.180 | 1.180 | 1.199 | 1.180 | 1.189 | 212,003 | 1.1828 | 0.00% |
| 2003-01-06 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.275 | 234,001 | 762,503 | 3.2585 | 1.180 | 1.180 | 1.199 | 1.180 | 1.189 | 644,271 | 1.1835 | -0.76% |
| 2003-01-03 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 50,000 | 163,750 | 3.2750 | 1.189 | 1.180 | 1.189 | 1.189 | 1.189 | 137,664 | 1.1895 | 0.00% |
| 2003-01-02 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 115,000 | 376,625 | 3.2750 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 316,627 | 1.1895 | 0.00% |
| 2002-12-31 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 70,000 | 229,250 | 3.2750 | 1.189 | 1.180 | 1.189 | 1.189 | 1.189 | 192,730 | 1.1895 | 0.00% |
| 2002-12-30 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 54,000 | 176,850 | 3.2750 | 1.189 | 1.189 | 1.199 | 1.189 | 1.189 | 148,677 | 1.1895 | 0.00% |
| 2002-12-27 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.189 | 1.189 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 3.275 | 3.275 | 3.400 | - | - | 0 | 0 | - | 1.189 | 1.189 | 1.235 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 3.275 | 3.275 | 3.400 | 3.275 | 3.275 | 20,000 | 65,500 | 3.2750 | 1.189 | 1.189 | 1.235 | 1.189 | 1.189 | 55,066 | 1.1895 | 0.00% |
| 2002-12-20 | 0 | 3.275 | 3.275 | 3.325 | 3.250 | 3.275 | 13,000 | 42,325 | 3.2558 | 1.189 | 1.189 | 1.208 | 1.180 | 1.189 | 35,793 | 1.1825 | 0.00% |
| 2002-12-19 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.189 | 1.189 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 35,000 | 115,625 | 3.3036 | 1.189 | 1.189 | 1.208 | 1.189 | 1.208 | 96,365 | 1.1999 | -1.50% |
| 2002-12-17 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.325 | 6,000 | 19,925 | 3.3208 | 1.208 | 1.199 | 1.208 | 1.199 | 1.208 | 16,520 | 1.2061 | 1.53% |
| 2002-12-16 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.300 | 60,000 | 197,250 | 3.2875 | 1.189 | 1.189 | 1.208 | 1.189 | 1.199 | 165,197 | 1.1940 | -0.76% |
| 2002-12-13 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 75,000 | 249,075 | 3.3210 | 1.199 | 1.199 | 1.208 | 1.199 | 1.208 | 206,496 | 1.2062 | -0.75% |
| 2002-12-12 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.325 | 3,000 | 9,975 | 3.3250 | 1.208 | 1.208 | 1.235 | 1.208 | 1.208 | 8,260 | 1.2076 | 0.00% |
| 2002-12-11 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 98,000 | 325,850 | 3.3250 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 269,822 | 1.2076 | 0.00% |
| 2002-12-10 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.325 | 80,000 | 265,750 | 3.3219 | 1.208 | 1.208 | 1.235 | 1.199 | 1.208 | 220,263 | 1.2065 | 0.00% |
| 2002-12-09 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.325 | 75,500 | 250,988 | 3.3243 | 1.208 | 1.208 | 1.235 | 1.208 | 1.208 | 207,873 | 1.2074 | -0.75% |
| 2002-12-06 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 1.217 | 1.208 | 1.217 | 1.217 | 1.217 | 22,355 | 1.2167 | 1.49% |
| 2002-12-05 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 7,000 | 23,450 | 3.3500 | 1.199 | 1.199 | 1.217 | 1.199 | 1.199 | 19,561 | 1.1988 | 0.00% |
| 2002-12-04 | 0 | 3.350 | 3.325 | 3.350 | 3.350 | 3.400 | 75,000 | 252,050 | 3.3607 | 1.199 | 1.190 | 1.199 | 1.199 | 1.217 | 209,578 | 1.2027 | -1.47% |
| 2002-12-03 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.425 | 27,000 | 91,850 | 3.4019 | 1.217 | 1.208 | 1.217 | 1.217 | 1.226 | 75,448 | 1.2174 | 2.26% |
| 2002-12-02 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.350 | 36,000 | 120,325 | 3.3424 | 1.190 | 1.190 | 1.208 | 1.190 | 1.199 | 100,598 | 1.1961 | 0.00% |
| 2002-11-29 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 154,000 | 512,050 | 3.3250 | 1.190 | 1.181 | 1.190 | 1.190 | 1.190 | 430,334 | 1.1899 | -0.75% |
| 2002-11-28 | 0 | 3.350 | 3.350 | 3.375 | 3.300 | 3.350 | 31,500 | 105,338 | 3.3441 | 1.199 | 1.199 | 1.208 | 1.181 | 1.199 | 88,023 | 1.1967 | 0.00% |
| 2002-11-27 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.350 | 20,000 | 66,750 | 3.3375 | 1.199 | 1.190 | 1.199 | 1.190 | 1.199 | 55,888 | 1.1944 | 0.75% |
| 2002-11-26 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.325 | 41,000 | 136,325 | 3.3250 | 1.190 | 1.190 | 1.217 | 1.190 | 1.190 | 114,569 | 1.1899 | 0.00% |
| 2002-11-25 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.325 | 100,000 | 332,500 | 3.3250 | 1.190 | 1.190 | 1.208 | 1.190 | 1.190 | 279,438 | 1.1899 | 0.00% |
| 2002-11-22 | 0 | 3.325 | 3.325 | 3.400 | 3.275 | 3.350 | 52,000 | 172,550 | 3.3183 | 1.190 | 1.190 | 1.217 | 1.172 | 1.199 | 145,308 | 1.1875 | 0.76% |
| 2002-11-21 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 17,000 | 56,100 | 3.3000 | 1.181 | 1.181 | 1.190 | 1.181 | 1.181 | 47,504 | 1.1809 | -0.75% |
| 2002-11-20 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 2,000 | 6,600 | 3.3000 | 1.190 | 1.172 | 1.190 | 1.172 | 1.190 | 5,589 | 1.1809 | 1.53% |
| 2002-11-19 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.300 | 103,000 | 339,825 | 3.2993 | 1.172 | 1.172 | 1.199 | 1.172 | 1.181 | 287,821 | 1.1807 | -0.76% |
| 2002-11-18 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 35,000 | 114,700 | 3.2771 | 1.181 | 1.172 | 1.181 | 1.172 | 1.181 | 97,803 | 1.1728 | 1.54% |
| 2002-11-15 | 0 | 3.250 | 3.250 | 3.300 | 3.225 | 3.250 | 66,500 | 214,538 | 3.2261 | 1.163 | 1.163 | 1.181 | 1.154 | 1.163 | 185,826 | 1.1545 | 1.56% |
| 2002-11-14 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 3,000 | 9,600 | 3.2000 | 1.145 | 1.145 | 1.163 | 1.145 | 1.145 | 8,383 | 1.1452 | -0.78% |
| 2002-11-13 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.250 | 17,000 | 54,950 | 3.2324 | 1.154 | 1.154 | 1.163 | 1.154 | 1.163 | 47,504 | 1.1567 | -0.77% |
| 2002-11-12 | 0 | 3.250 | 3.200 | 3.250 | 3.225 | 3.250 | 40,111 | 129,594 | 3.2309 | 1.163 | 1.145 | 1.163 | 1.154 | 1.163 | 112,085 | 1.1562 | 0.78% |
| 2002-11-11 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.225 | 11,000 | 35,475 | 3.2250 | 1.154 | 1.154 | 1.181 | 1.154 | 1.154 | 30,738 | 1.1541 | 0.00% |
| 2002-11-08 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.250 | 28,000 | 90,950 | 3.2482 | 1.154 | 1.154 | 1.172 | 1.154 | 1.163 | 78,243 | 1.1624 | 0.00% |
| 2002-11-07 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.225 | 25,000 | 80,550 | 3.2220 | 1.154 | 1.154 | 1.163 | 1.145 | 1.154 | 69,859 | 1.1530 | 0.78% |
| 2002-11-06 | 0 | 3.200 | 3.200 | 3.250 | - | - | 0 | 0 | - | 1.145 | 1.145 | 1.163 | - | - | 0 | - | 0.79% |
| 2002-11-05 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.175 | 3,000 | 9,525 | 3.1750 | 1.136 | 1.136 | 1.154 | 1.136 | 1.136 | 8,383 | 1.1362 | 0.00% |
| 2002-11-04 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 97,933 | 310,937 | 3.1750 | 1.136 | 1.136 | 1.145 | 1.136 | 1.136 | 273,662 | 1.1362 | 0.79% |
| 2002-11-01 | 0 | 3.150 | 3.150 | 3.200 | 3.125 | 3.175 | 91,000 | 288,250 | 3.1676 | 1.127 | 1.127 | 1.145 | 1.118 | 1.136 | 254,288 | 1.1336 | -2.33% |
| 2002-10-31 | 0 | 3.225 | 3.250 | 3.300 | 3.150 | 3.175 | 140,000 | 444,425 | 3.1745 | 1.154 | 1.163 | 1.181 | 1.127 | 1.136 | 391,213 | 1.1360 | 0.00% |
| 2002-10-30 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.250 | 47,000 | 151,100 | 3.2149 | 1.154 | 1.154 | 1.163 | 1.145 | 1.163 | 131,336 | 1.1505 | 1.57% |
| 2002-10-29 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.136 | 1.136 | 1.163 | 1.136 | 1.136 | 55,888 | 1.1362 | -1.55% |
| 2002-10-28 | 0 | 3.225 | 3.225 | 3.250 | 3.175 | 3.200 | 47,500 | 151,650 | 3.1926 | 1.154 | 1.154 | 1.163 | 1.136 | 1.145 | 132,733 | 1.1425 | 0.78% |
| 2002-10-25 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 8,000 | 25,600 | 3.2000 | 1.145 | 1.145 | 1.154 | 1.145 | 1.145 | 22,355 | 1.1452 | -0.78% |
| 2002-10-24 | 0 | 3.225 | 3.200 | 3.225 | - | - | 0 | 0 | - | 1.154 | 1.145 | 1.154 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 3.225 | 3.175 | 3.225 | 3.175 | 3.225 | 63,000 | 201,875 | 3.2044 | 1.154 | 1.136 | 1.154 | 1.136 | 1.154 | 176,046 | 1.1467 | 1.57% |
| 2002-10-22 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.136 | 1.127 | 1.145 | 1.136 | 1.136 | 55,888 | 1.1362 | -0.78% |
| 2002-10-21 | 0 | 3.200 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.145 | 1.109 | 1.145 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 38,000 | 120,850 | 3.1803 | 1.145 | 1.136 | 1.145 | 1.136 | 1.145 | 106,186 | 1.1381 | 2.40% |
| 2002-10-17 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 37,000 | 115,625 | 3.1250 | 1.118 | 1.118 | 1.145 | 1.118 | 1.118 | 103,392 | 1.1183 | 0.00% |
| 2002-10-16 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 40,000 | 125,000 | 3.1250 | 1.118 | 1.118 | 1.145 | 1.118 | 1.118 | 111,775 | 1.1183 | 0.00% |
| 2002-10-15 | 0 | 3.125 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.118 | 1.118 | 1.145 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 3.125 | 3.100 | 3.175 | 3.125 | 3.125 | 50,000 | 156,250 | 3.1250 | 1.118 | 1.109 | 1.136 | 1.118 | 1.118 | 139,719 | 1.1183 | 0.00% |
| 2002-10-10 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.125 | 141,000 | 438,350 | 3.1089 | 1.118 | 1.118 | 1.136 | 1.109 | 1.118 | 394,007 | 1.1125 | -0.79% |
| 2002-10-09 | 0 | 3.150 | 3.125 | 3.150 | - | - | 0 | 0 | - | 1.127 | 1.118 | 1.127 | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 56,000 | 174,400 | 3.1143 | 1.127 | 1.109 | 1.127 | 1.109 | 1.127 | 156,485 | 1.1145 | 1.61% |
| 2002-10-07 | 0 | 3.100 | 3.075 | 3.225 | 3.100 | 3.125 | 70,042 | 217,875 | 3.1106 | 1.109 | 1.100 | 1.154 | 1.109 | 1.118 | 195,724 | 1.1132 | 0.00% |
| 2002-10-04 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.125 | 6,000 | 18,725 | 3.1208 | 1.109 | 1.109 | 1.145 | 1.109 | 1.118 | 16,766 | 1.1168 | 0.81% |
| 2002-10-03 | 0 | 3.075 | 3.075 | 3.225 | 3.075 | 3.075 | 20,000 | 61,500 | 3.0750 | 1.100 | 1.100 | 1.154 | 1.100 | 1.100 | 55,888 | 1.1004 | -0.81% |
| 2002-10-02 | 0 | 3.100 | 3.100 | 3.200 | 3.050 | 3.100 | 103,000 | 318,450 | 3.0917 | 1.109 | 1.109 | 1.145 | 1.091 | 1.109 | 287,821 | 1.1064 | 1.64% |
| 2002-09-30 | 0 | 3.050 | 3.050 | 3.125 | 3.000 | 3.175 | 332,000 | 1,040,925 | 3.1353 | 1.091 | 1.091 | 1.118 | 1.074 | 1.136 | 927,733 | 1.1220 | -5.43% |
| 2002-09-27 | 0 | 3.225 | 3.225 | - | 3.225 | 3.225 | 15,000 | 48,375 | 3.2250 | 1.154 | 1.154 | - | 1.154 | 1.154 | 41,916 | 1.1541 | -3.01% |
| 2002-09-26 | 0 | 3.325 | 3.275 | 3.375 | - | - | 0 | 0 | - | 1.190 | 1.172 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 3.325 | 3.200 | 3.375 | 3.275 | 3.325 | 21,000 | 68,925 | 3.2821 | 1.190 | 1.145 | 1.208 | 1.172 | 1.190 | 58,682 | 1.1746 | 3.10% |
| 2002-09-24 | 0 | 3.225 | 3.200 | 3.350 | 3.225 | 3.225 | 80,000 | 258,000 | 3.2250 | 1.154 | 1.145 | 1.199 | 1.154 | 1.154 | 223,550 | 1.1541 | 0.00% |
| 2002-09-23 | 0 | 3.225 | 3.225 | 3.400 | 3.225 | 3.375 | 29,000 | 97,475 | 3.3612 | 1.154 | 1.154 | 1.217 | 1.154 | 1.208 | 81,037 | 1.2028 | -3.01% |
| 2002-09-20 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.400 | 77,500 | 261,825 | 3.3784 | 1.190 | 1.190 | 1.199 | 1.181 | 1.199 | 219,821 | 1.1911 | -0.74% |
| 2002-09-19 | 0 | 3.400 | 3.325 | 3.400 | 3.325 | 3.400 | 36,000 | 120,850 | 3.3569 | 1.199 | 1.172 | 1.199 | 1.172 | 1.199 | 102,110 | 1.1835 | 0.74% |
| 2002-09-18 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.475 | 10,000 | 34,350 | 3.4350 | 1.190 | 1.190 | 1.199 | 1.190 | 1.225 | 28,364 | 1.2110 | -1.46% |
| 2002-09-17 | 0 | 3.425 | 3.300 | 3.450 | 3.425 | 3.450 | 3,000 | 10,300 | 3.4333 | 1.208 | 1.163 | 1.216 | 1.208 | 1.216 | 8,509 | 1.2105 | 1.48% |
| 2002-09-16 | 0 | 3.375 | 3.375 | 3.425 | 3.350 | 3.450 | 25,000 | 83,850 | 3.3540 | 1.190 | 1.190 | 1.208 | 1.181 | 1.216 | 70,910 | 1.1825 | 0.75% |
| 2002-09-13 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.350 | 4,000 | 13,400 | 3.3500 | 1.181 | 1.172 | 1.199 | 1.181 | 1.181 | 11,346 | 1.1811 | 0.00% |
| 2002-09-12 | 0 | 3.350 | 3.325 | 3.425 | 3.350 | 3.350 | 1,000 | 3,350 | 3.3500 | 1.181 | 1.172 | 1.208 | 1.181 | 1.181 | 2,836 | 1.1811 | 0.75% |
| 2002-09-11 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 5,000 | 16,625 | 3.3250 | 1.172 | 1.172 | 1.181 | 1.172 | 1.172 | 14,182 | 1.1723 | -0.75% |
| 2002-09-10 | 0 | 3.350 | 3.325 | 3.450 | 3.350 | 3.350 | 20,801 | 69,583 | 3.3452 | 1.181 | 1.172 | 1.216 | 1.181 | 1.181 | 59,000 | 1.1794 | 1.52% |
| 2002-09-09 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 9,000 | 29,700 | 3.3000 | 1.163 | 1.163 | 1.172 | 1.163 | 1.163 | 25,528 | 1.1634 | 0.00% |
| 2002-09-06 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 6,000 | 19,675 | 3.2792 | 1.163 | 1.155 | 1.163 | 1.155 | 1.163 | 17,018 | 1.1561 | 0.00% |
| 2002-09-05 | 0 | 3.300 | 3.300 | 3.400 | 3.250 | 3.300 | 142,430 | 465,955 | 3.2715 | 1.163 | 1.163 | 1.199 | 1.146 | 1.163 | 403,988 | 1.1534 | 0.00% |
| 2002-09-04 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.163 | 1.155 | 1.163 | 1.163 | 1.163 | 56,728 | 1.1634 | 0.76% |
| 2002-09-03 | 0 | 3.275 | 3.275 | 3.400 | 3.275 | 3.300 | 30,000 | 98,500 | 3.2833 | 1.155 | 1.155 | 1.199 | 1.155 | 1.163 | 85,092 | 1.1576 | 0.00% |
| 2002-09-02 | 0 | 3.275 | 3.275 | 3.450 | 3.275 | 3.325 | 48,000 | 157,800 | 3.2875 | 1.155 | 1.155 | 1.216 | 1.155 | 1.172 | 136,147 | 1.1590 | -1.50% |
| 2002-08-30 | 0 | 3.325 | 3.325 | 3.425 | 3.325 | 3.325 | 11,000 | 36,075 | 3.2795 | 1.172 | 1.172 | 1.208 | 1.172 | 1.172 | 31,200 | 1.1562 | 1.53% |
| 2002-08-29 | 0 | 3.275 | 3.275 | 3.425 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 1.155 | 1.155 | 1.208 | 1.155 | 1.155 | 28,364 | 1.1546 | 0.00% |
| 2002-08-28 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.300 | 13,000 | 42,825 | 3.2942 | 1.155 | 1.155 | 1.181 | 1.155 | 1.163 | 36,873 | 1.1614 | -1.50% |
| 2002-08-27 | 0 | 3.325 | 3.325 | 3.425 | - | - | 0 | 0 | - | 1.172 | 1.172 | 1.208 | - | - | 0 | - | 0.76% |
| 2002-08-26 | 0 | 3.300 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.163 | 1.163 | 1.199 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 3.300 | 3.300 | 3.425 | 3.275 | 3.300 | 47,000 | 154,925 | 3.2963 | 1.163 | 1.163 | 1.208 | 1.155 | 1.163 | 133,311 | 1.1621 | 0.00% |
| 2002-08-22 | 0 | 3.300 | 3.275 | 3.400 | - | - | 0 | 0 | - | 1.163 | 1.155 | 1.199 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 3.300 | 3.300 | 3.450 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 1.163 | 1.163 | 1.216 | 1.155 | 1.155 | 28,364 | 1.1546 | 0.76% |
| 2002-08-20 | 0 | 3.275 | 3.275 | 3.350 | - | - | 0 | 0 | - | 1.155 | 1.155 | 1.181 | - | - | 0 | - | 0.77% |
| 2002-08-19 | 0 | 3.250 | 3.250 | 3.425 | 3.250 | 3.250 | 28,057 | 91,177 | 3.2497 | 1.146 | 1.146 | 1.208 | 1.146 | 1.146 | 79,581 | 1.1457 | 0.00% |
| 2002-08-16 | 0 | 3.250 | 3.250 | 3.400 | 3.250 | 3.250 | 1,000 | 3,250 | 3.2500 | 1.146 | 1.146 | 1.199 | 1.146 | 1.146 | 2,836 | 1.1458 | 0.00% |
| 2002-08-15 | 0 | 3.250 | 3.250 | 3.375 | 3.250 | 3.250 | 2,000 | 6,500 | 3.2500 | 1.146 | 1.146 | 1.190 | 1.146 | 1.146 | 5,673 | 1.1458 | 0.00% |
| 2002-08-14 | 0 | 3.250 | 3.250 | 3.375 | 3.225 | 3.225 | 20,000 | 64,500 | 3.2250 | 1.146 | 1.146 | 1.190 | 1.137 | 1.137 | 56,728 | 1.1370 | -2.26% |
| 2002-08-13 | 0 | 3.325 | 3.300 | 3.350 | - | - | 0 | 0 | - | 1.172 | 1.163 | 1.181 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.325 | 23,000 | 76,475 | 3.3250 | 1.172 | 1.172 | 1.199 | 1.172 | 1.172 | 65,237 | 1.1723 | -0.75% |
| 2002-08-09 | 0 | 3.350 | 3.275 | 3.400 | - | - | 0 | 0 | - | 1.181 | 1.155 | 1.199 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 3.350 | 3.275 | 3.350 | 3.275 | 3.350 | 70,000 | 233,000 | 3.3286 | 1.181 | 1.155 | 1.181 | 1.155 | 1.181 | 198,548 | 1.1735 | 2.29% |
| 2002-08-07 | 0 | 3.275 | 3.250 | 3.325 | 3.250 | 3.275 | 61,000 | 199,000 | 3.2623 | 1.155 | 1.146 | 1.172 | 1.146 | 1.155 | 173,020 | 1.1502 | 0.00% |
| 2002-08-06 | 0 | 3.275 | 3.250 | 3.275 | 3.225 | 3.275 | 43,000 | 139,825 | 3.2517 | 1.155 | 1.146 | 1.155 | 1.137 | 1.155 | 121,965 | 1.1464 | 0.00% |
| 2002-08-05 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 1.155 | 1.155 | 1.172 | 1.155 | 1.155 | 17,018 | 1.1546 | 0.00% |
| 2002-08-02 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 1,000 | 3,275 | 3.2750 | 1.155 | 1.155 | 1.172 | 1.155 | 1.155 | 2,836 | 1.1546 | 0.00% |
| 2002-08-01 | 0 | 3.275 | 3.250 | 3.325 | 3.250 | 3.300 | 31,953 | 104,402 | 3.2674 | 1.155 | 1.146 | 1.172 | 1.146 | 1.163 | 90,631 | 1.1519 | 0.00% |
| 2002-07-31 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 11,000 | 35,800 | 3.2545 | 1.155 | 1.146 | 1.155 | 1.146 | 1.155 | 31,200 | 1.1474 | 0.77% |
| 2002-07-30 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 82,500 | 268,075 | 3.2494 | 1.146 | 1.146 | 1.163 | 1.146 | 1.146 | 234,003 | 1.1456 | 0.78% |
| 2002-07-29 | 0 | 3.225 | 3.225 | 3.375 | - | - | 0 | 0 | - | 1.137 | 1.137 | 1.190 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 3.225 | 3.225 | 3.375 | 3.225 | 3.225 | 12,000 | 38,700 | 3.2250 | 1.137 | 1.137 | 1.190 | 1.137 | 1.137 | 34,037 | 1.1370 | -0.77% |
| 2002-07-25 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.250 | 120,000 | 387,500 | 3.2292 | 1.146 | 1.146 | 1.155 | 1.137 | 1.146 | 340,368 | 1.1385 | 0.78% |
| 2002-07-24 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.250 | 15,000 | 48,500 | 3.2333 | 1.137 | 1.137 | 1.163 | 1.137 | 1.146 | 42,546 | 1.1399 | -0.77% |
| 2002-07-23 | 0 | 3.250 | 3.250 | 3.300 | 3.200 | 3.250 | 83,000 | 267,950 | 3.2283 | 1.146 | 1.146 | 1.163 | 1.128 | 1.146 | 235,421 | 1.1382 | 0.00% |
| 2002-07-22 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 37,000 | 120,250 | 3.2500 | 1.146 | 1.146 | 1.163 | 1.146 | 1.146 | 104,947 | 1.1458 | -0.76% |
| 2002-07-19 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.275 | 30,000 | 98,250 | 3.2750 | 1.155 | 1.155 | 1.181 | 1.155 | 1.155 | 85,092 | 1.1546 | 0.00% |
| 2002-07-18 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 21,000 | 68,925 | 3.2821 | 1.155 | 1.155 | 1.163 | 1.155 | 1.163 | 59,564 | 1.1572 | 1.55% |
| 2002-07-17 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.225 | 7,000 | 22,575 | 3.2250 | 1.137 | 1.137 | 1.163 | 1.137 | 1.137 | 19,855 | 1.1370 | -0.77% |
| 2002-07-16 | 0 | 3.250 | 3.225 | 3.350 | 3.250 | 3.250 | 30,000 | 97,500 | 3.2500 | 1.146 | 1.137 | 1.181 | 1.146 | 1.146 | 85,092 | 1.1458 | -2.99% |
| 2002-07-15 | 0 | 3.350 | 3.275 | 3.375 | - | - | 0 | 0 | - | 1.181 | 1.155 | 1.190 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.350 | 54,000 | 180,625 | 3.3449 | 1.181 | 1.181 | 1.190 | 1.172 | 1.181 | 153,165 | 1.1793 | 0.00% |
| 2002-07-11 | 0 | 3.350 | 3.325 | 3.350 | - | - | 0 | 0 | - | 1.181 | 1.172 | 1.181 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.350 | 60,000 | 201,000 | 3.3500 | 1.181 | 1.172 | 1.190 | 1.181 | 1.181 | 170,184 | 1.1811 | -0.74% |
| 2002-07-09 | 0 | 3.375 | 3.350 | 3.400 | 3.375 | 3.375 | 40,500 | 136,638 | 3.3738 | 1.190 | 1.181 | 1.199 | 1.190 | 1.190 | 114,874 | 1.1895 | 0.75% |
| 2002-07-08 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 35,000 | 117,250 | 3.3500 | 1.181 | 1.181 | 1.190 | 1.181 | 1.181 | 99,274 | 1.1811 | -0.74% |
| 2002-07-05 | 0 | 3.375 | 3.350 | 3.400 | - | - | 0 | 0 | - | 1.190 | 1.181 | 1.199 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 3.375 | 3.350 | 3.375 | 3.375 | 3.375 | 73,000 | 244,950 | 3.3555 | 1.190 | 1.181 | 1.190 | 1.190 | 1.190 | 207,057 | 1.1830 | 0.75% |
| 2002-07-03 | 0 | 3.350 | 3.350 | 3.400 | 3.325 | 3.450 | 210,000 | 699,500 | 3.3310 | 1.181 | 1.181 | 1.199 | 1.172 | 1.216 | 595,643 | 1.1744 | 0.00% |
| 2002-07-02 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.350 | 82,084 | 274,973 | 3.3499 | 1.181 | 1.181 | 1.216 | 1.181 | 1.181 | 232,823 | 1.1810 | 0.00% |
| 2002-06-28 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 45,000 | 150,750 | 3.3500 | 1.181 | 1.181 | 1.190 | 1.181 | 1.181 | 127,638 | 1.1811 | -1.47% |
| 2002-06-27 | 0 | 3.400 | 3.325 | 3.475 | - | - | 0 | 0 | - | 1.199 | 1.172 | 1.225 | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 3.400 | 3.325 | 3.400 | - | - | 0 | 0 | - | 1.199 | 1.172 | 1.199 | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 3.400 | 3.325 | 3.400 | 3.325 | 3.400 | 14,000 | 46,875 | 3.3482 | 1.199 | 1.172 | 1.199 | 1.172 | 1.199 | 39,710 | 1.1804 | 2.26% |
| 2002-06-24 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.350 | 24,500 | 81,325 | 3.3194 | 1.172 | 1.172 | 1.181 | 1.163 | 1.181 | 69,492 | 1.1703 | 0.00% |
| 2002-06-21 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.350 | 66,642 | 222,620 | 3.3405 | 1.172 | 1.172 | 1.181 | 1.172 | 1.181 | 189,023 | 1.1777 | -0.75% |
| 2002-06-20 | 0 | 3.350 | 3.325 | 3.400 | - | - | 0 | 0 | - | 1.181 | 1.172 | 1.199 | - | - | 0 | - | -0.00% |
| 2002-06-19 | 0 | 3.400 | 3.325 | 3.450 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 1.181 | 1.155 | 1.198 | 1.181 | 1.181 | 57,575 | 1.1811 | 0.74% |
| 2002-06-18 | 0 | 3.375 | 3.375 | 3.475 | 3.375 | 3.425 | 36,000 | 122,400 | 3.4000 | 1.172 | 1.172 | 1.207 | 1.172 | 1.190 | 103,634 | 1.1811 | -0.74% |
| 2002-06-17 | 0 | 3.400 | 3.375 | 3.400 | - | - | 0 | 0 | - | 1.181 | 1.172 | 1.181 | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.400 | 18,000 | 61,200 | 3.4000 | 1.181 | 1.172 | 1.190 | 1.181 | 1.181 | 51,817 | 1.1811 | 0.00% |
| 2002-06-13 | 0 | 3.400 | 3.400 | 3.475 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 1.181 | 1.181 | 1.207 | 1.181 | 1.181 | 28,787 | 1.1811 | -0.73% |
| 2002-06-12 | 0 | 3.425 | 3.400 | 3.425 | 3.425 | 3.425 | 60,000 | 205,500 | 3.4250 | 1.190 | 1.181 | 1.190 | 1.190 | 1.190 | 172,724 | 1.1898 | 0.00% |
| 2002-06-11 | 0 | 3.425 | 3.400 | 3.425 | 3.450 | 3.450 | 12,000 | 41,150 | 3.4292 | 1.190 | 1.181 | 1.190 | 1.198 | 1.198 | 34,545 | 1.1912 | 0.00% |
| 2002-06-10 | 0 | 3.425 | 3.400 | 3.450 | - | - | 0 | 0 | - | 1.190 | 1.181 | 1.198 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 40,000 | 136,650 | 3.4163 | 1.190 | 1.181 | 1.190 | 1.181 | 1.190 | 115,149 | 1.1867 | 0.74% |
| 2002-06-06 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 83,000 | 282,200 | 3.4000 | 1.181 | 1.181 | 1.190 | 1.181 | 1.181 | 238,935 | 1.1811 | -0.73% |
| 2002-06-05 | 0 | 3.425 | 3.400 | 3.425 | 3.375 | 3.425 | 76,000 | 259,575 | 3.4155 | 1.190 | 1.181 | 1.190 | 1.172 | 1.190 | 218,784 | 1.1864 | 1.48% |
| 2002-06-04 | 0 | 3.375 | 3.350 | 3.400 | 3.375 | 3.400 | 31,000 | 104,900 | 3.3839 | 1.172 | 1.164 | 1.181 | 1.172 | 1.181 | 89,241 | 1.1755 | -0.74% |
| 2002-06-03 | 0 | 3.400 | 3.375 | 3.400 | 3.425 | 3.425 | 3,000 | 10,275 | 3.4250 | 1.181 | 1.172 | 1.181 | 1.190 | 1.190 | 8,636 | 1.1898 | -0.73% |
| 2002-05-31 | 0 | 3.425 | 3.375 | 3.425 | 3.375 | 3.425 | 34,000 | 116,300 | 3.4206 | 1.190 | 1.172 | 1.190 | 1.172 | 1.190 | 97,877 | 1.1882 | 3.01% |
| 2002-05-30 | 0 | 3.325 | 3.325 | 3.425 | 3.325 | 3.350 | 23,000 | 76,600 | 3.3304 | 1.155 | 1.155 | 1.190 | 1.155 | 1.164 | 66,211 | 1.1569 | -1.48% |
| 2002-05-29 | 0 | 3.375 | 3.350 | 3.400 | 3.325 | 3.400 | 25,642 | 85,760 | 3.3445 | 1.172 | 1.164 | 1.181 | 1.155 | 1.181 | 73,816 | 1.1618 | -0.74% |
| 2002-05-28 | 0 | 3.400 | 3.400 | 3.425 | 3.325 | 3.400 | 10,500 | 35,525 | 3.3833 | 1.181 | 1.181 | 1.190 | 1.155 | 1.181 | 30,227 | 1.1753 | -2.16% |
| 2002-05-27 | 0 | 3.475 | 3.325 | 3.475 | 3.475 | 3.475 | 50,000 | 173,750 | 3.4750 | 1.207 | 1.155 | 1.207 | 1.207 | 1.207 | 143,937 | 1.2071 | 0.00% |
| 2002-05-24 | 0 | 3.475 | 3.275 | 3.475 | 3.525 | 3.525 | 15,000 | 52,875 | 3.5250 | 1.207 | 1.138 | 1.207 | 1.224 | 1.224 | 43,181 | 1.2245 | 3.73% |
| 2002-05-23 | 0 | 3.350 | 3.350 | 3.425 | 3.350 | 3.375 | 63,000 | 212,550 | 3.3738 | 1.164 | 1.164 | 1.190 | 1.164 | 1.172 | 181,360 | 1.1720 | -0.74% |
| 2002-05-22 | 0 | 3.375 | 3.375 | 3.475 | 3.375 | 3.375 | 86,000 | 290,250 | 3.3750 | 1.172 | 1.172 | 1.207 | 1.172 | 1.172 | 247,571 | 1.1724 | -0.74% |
| 2002-05-21 | 0 | 3.400 | 3.400 | 3.450 | 3.375 | 3.400 | 37,500 | 127,063 | 3.3883 | 1.181 | 1.181 | 1.198 | 1.172 | 1.181 | 107,952 | 1.1770 | 0.00% |
| 2002-05-17 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.425 | 56,000 | 190,475 | 3.4013 | 1.181 | 1.172 | 1.181 | 1.172 | 1.190 | 161,209 | 1.1815 | 0.00% |
| 2002-05-16 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.400 | 131,000 | 445,400 | 3.4000 | 1.181 | 1.172 | 1.190 | 1.181 | 1.181 | 377,114 | 1.1811 | 0.74% |
| 2002-05-15 | 0 | 3.375 | 3.375 | 3.450 | 3.375 | 3.375 | 18,000 | 60,750 | 3.3750 | 1.172 | 1.172 | 1.198 | 1.172 | 1.172 | 51,817 | 1.1724 | -0.74% |
| 2002-05-14 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.400 | 49,000 | 166,000 | 3.3878 | 1.181 | 1.181 | 1.190 | 1.172 | 1.181 | 141,058 | 1.1768 | 0.00% |
| 2002-05-13 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 1.181 | 1.172 | 1.181 | 1.181 | 1.181 | 5,757 | 1.1811 | 0.74% |
| 2002-05-10 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.375 | 56,805 | 191,636 | 3.3736 | 1.172 | 1.172 | 1.181 | 1.172 | 1.172 | 163,526 | 1.1719 | 0.00% |
| 2002-05-09 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.400 | 25,770 | 87,397 | 3.3914 | 1.172 | 1.172 | 1.181 | 1.172 | 1.181 | 74,185 | 1.1781 | -0.74% |
| 2002-05-08 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.400 | 68,438 | 232,359 | 3.3952 | 1.181 | 1.172 | 1.181 | 1.172 | 1.181 | 197,015 | 1.1794 | 0.00% |
| 2002-05-07 | 0 | 3.400 | 3.375 | 3.400 | 3.350 | 3.400 | 9,000 | 30,500 | 3.3889 | 1.181 | 1.172 | 1.181 | 1.164 | 1.181 | 25,909 | 1.1772 | 0.00% |
| 2002-05-06 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 14,000 | 47,600 | 3.4000 | 1.181 | 1.164 | 1.181 | 1.181 | 1.181 | 40,302 | 1.1811 | 0.00% |
| 2002-05-03 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 210,050 | 714,163 | 3.4000 | 1.181 | 1.181 | 1.190 | 1.181 | 1.181 | 604,677 | 1.1811 | 0.00% |
| 2002-05-02 | 0 | 3.400 | 3.375 | 3.425 | 3.350 | 3.400 | 289,500 | 981,625 | 3.3908 | 1.181 | 1.172 | 1.190 | 1.164 | 1.181 | 833,392 | 1.1779 | 2.26% |
| 2002-04-30 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.325 | 2,015 | 6,673 | 3.3117 | 1.155 | 1.155 | 1.181 | 1.146 | 1.155 | 5,801 | 1.1504 | 0.00% |
| 2002-04-29 | 0 | 3.325 | 3.325 | 3.400 | 3.175 | 3.325 | 27,000 | 89,225 | 3.3046 | 1.155 | 1.155 | 1.181 | 1.103 | 1.155 | 77,726 | 1.1479 | -1.48% |
| 2002-04-26 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 300,000 | 1,029,625 | 3.4321 | 1.172 | 1.172 | 1.181 | 1.172 | 1.181 | 876,413 | 1.1748 | 0.74% |
| 2002-04-25 | 0 | 3.400 | 3.400 | 3.425 | 3.300 | 3.400 | 186,621 | 630,696 | 3.3796 | 1.164 | 1.164 | 1.172 | 1.130 | 1.164 | 545,191 | 1.1568 | 0.74% |
| 2002-04-24 | 1 | 3.375 | - | - | - | - | 0 | 0 | - | 1.155 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-23 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.400 | 27,000 | 91,575 | 3.3917 | 1.155 | 1.155 | 1.164 | 1.147 | 1.164 | 78,877 | 1.1610 | -0.74% |
| 2002-04-22 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.425 | 97,000 | 330,050 | 3.4026 | 1.164 | 1.155 | 1.172 | 1.164 | 1.172 | 283,374 | 1.1647 | 0.74% |
| 2002-04-19 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.400 | 237,000 | 801,700 | 3.3827 | 1.155 | 1.155 | 1.164 | 1.155 | 1.164 | 692,367 | 1.1579 | 0.00% |
| 2002-04-18 | 0 | 3.375 | 3.350 | 3.400 | 3.350 | 3.400 | 99,000 | 333,500 | 3.3687 | 1.155 | 1.147 | 1.164 | 1.147 | 1.164 | 289,216 | 1.1531 | -0.74% |
| 2002-04-17 | 0 | 3.400 | 3.375 | 3.425 | 3.300 | 3.400 | 271,515 | 920,560 | 3.3905 | 1.164 | 1.155 | 1.172 | 1.130 | 1.164 | 793,198 | 1.1606 | 3.82% |
| 2002-04-16 | 0 | 3.275 | 3.225 | 3.275 | 3.200 | 3.275 | 67,000 | 219,275 | 3.2728 | 1.121 | 1.104 | 1.121 | 1.095 | 1.121 | 195,732 | 1.1203 | 0.00% |
| 2002-04-15 | 0 | 3.275 | 3.250 | 3.275 | - | - | 0 | 0 | - | 1.121 | 1.112 | 1.121 | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 3.275 | 3.250 | 3.275 | 3.200 | 3.275 | 698,000 | 2,267,600 | 3.2487 | 1.121 | 1.112 | 1.121 | 1.095 | 1.121 | 2,039,122 | 1.1120 | 1.55% |
| 2002-04-11 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.275 | 28,500 | 92,463 | 3.2443 | 1.104 | 1.104 | 1.121 | 1.104 | 1.121 | 83,259 | 1.1105 | -0.77% |
| 2002-04-10 | 0 | 3.250 | 3.150 | 3.250 | 3.200 | 3.250 | 1,167,000 | 3,790,250 | 3.2479 | 1.112 | 1.078 | 1.112 | 1.095 | 1.112 | 3,409,248 | 1.1118 | -0.76% |
| 2002-04-09 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 69,000 | 225,725 | 3.2714 | 1.121 | 1.112 | 1.121 | 1.112 | 1.121 | 201,575 | 1.1198 | 0.77% |
| 2002-04-08 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.250 | 17,000 | 55,250 | 3.2500 | 1.112 | 1.104 | 1.112 | 1.112 | 1.112 | 49,663 | 1.1125 | 0.00% |
| 2002-04-04 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 99,000 | 321,500 | 3.2475 | 1.112 | 1.104 | 1.112 | 1.104 | 1.112 | 289,216 | 1.1116 | 0.00% |
| 2002-04-03 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 60,000 | 195,000 | 3.2500 | 1.112 | 1.112 | 1.130 | 1.112 | 1.112 | 175,283 | 1.1125 | -0.76% |
| 2002-04-02 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 4,000 | 13,100 | 3.2750 | 1.121 | 1.112 | 1.121 | 1.121 | 1.121 | 11,686 | 1.1210 | 0.00% |
| 2002-03-28 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 13,000 | 42,325 | 3.2558 | 1.121 | 1.112 | 1.121 | 1.112 | 1.121 | 37,978 | 1.1145 | 0.00% |
| 2002-03-27 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 1.121 | 1.112 | 1.121 | 1.121 | 1.121 | 29,214 | 1.1210 | 0.00% |
| 2002-03-26 | 0 | 3.275 | 3.225 | 3.275 | 3.275 | 3.300 | 195,000 | 642,500 | 3.2949 | 1.121 | 1.104 | 1.121 | 1.121 | 1.130 | 569,669 | 1.1278 | 0.77% |
| 2002-03-25 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.275 | 95,000 | 309,625 | 3.2592 | 1.112 | 1.104 | 1.121 | 1.104 | 1.121 | 277,531 | 1.1156 | -0.76% |
| 2002-03-22 | 0 | 3.275 | 3.225 | 3.275 | 3.225 | 3.275 | 68,500 | 223,100 | 3.2569 | 1.121 | 1.104 | 1.121 | 1.104 | 1.121 | 200,114 | 1.1149 | -0.76% |
| 2002-03-21 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 45,000 | 148,125 | 3.2917 | 1.130 | 1.121 | 1.130 | 1.121 | 1.130 | 131,462 | 1.1268 | 0.76% |
| 2002-03-20 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.350 | 74,692 | 246,614 | 3.3017 | 1.121 | 1.112 | 1.130 | 1.121 | 1.147 | 218,204 | 1.1302 | -2.24% |
| 2002-03-19 | 0 | 3.350 | 3.250 | 3.350 | 3.350 | 3.350 | 1,000 | 3,350 | 3.3500 | 1.147 | 1.112 | 1.147 | 1.147 | 1.147 | 2,921 | 1.1467 | 0.00% |
| 2002-03-18 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 1.147 | 1.147 | 1.164 | 1.147 | 1.147 | 29,214 | 1.1467 | 0.75% |
| 2002-03-15 | 0 | 3.325 | 3.275 | 3.350 | - | - | 0 | 0 | - | 1.138 | 1.121 | 1.147 | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.350 | 20,000 | 66,575 | 3.3288 | 1.138 | 1.138 | 1.164 | 1.138 | 1.147 | 58,428 | 1.1394 | 0.00% |
| 2002-03-13 | 0 | 3.325 | 3.300 | 3.375 | 3.325 | 3.325 | 40,000 | 133,000 | 3.3250 | 1.138 | 1.130 | 1.155 | 1.138 | 1.138 | 116,855 | 1.1382 | 0.00% |
| 2002-03-12 | 0 | 3.325 | 3.325 | 3.400 | 3.275 | 3.375 | 62,175 | 206,317 | 3.3183 | 1.138 | 1.138 | 1.164 | 1.121 | 1.155 | 181,637 | 1.1359 | -1.48% |
| 2002-03-11 | 0 | 3.375 | 3.250 | 3.400 | 3.375 | 3.400 | 117,000 | 396,375 | 3.3878 | 1.155 | 1.112 | 1.164 | 1.155 | 1.164 | 341,801 | 1.1597 | 0.00% |
| 2002-03-08 | 0 | 3.375 | 3.250 | 3.375 | 3.325 | 3.375 | 607,000 | 2,031,825 | 3.3473 | 1.155 | 1.112 | 1.155 | 1.138 | 1.155 | 1,773,277 | 1.1458 | 3.85% |
| 2002-03-07 | 0 | 3.250 | 3.200 | 3.275 | 3.175 | 3.275 | 89,500 | 288,838 | 3.2272 | 1.112 | 1.095 | 1.121 | 1.087 | 1.121 | 261,463 | 1.1047 | 3.17% |
| 2002-03-06 | 0 | 3.150 | 3.150 | 3.225 | 3.150 | 3.200 | 22,000 | 69,350 | 3.1523 | 1.078 | 1.078 | 1.104 | 1.078 | 1.095 | 64,270 | 1.0790 | 0.00% |
| 2002-03-05 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 24,500 | 76,050 | 3.1041 | 1.078 | 1.078 | 1.095 | 1.078 | 1.078 | 71,574 | 1.0625 | -1.56% |
| 2002-03-04 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 221,308 | 703,664 | 3.1796 | 1.095 | 1.087 | 1.095 | 1.087 | 1.095 | 646,524 | 1.0884 | -1.54% |
| 2002-03-01 | 0 | 3.250 | 3.200 | 3.250 | 3.225 | 3.250 | 22,000 | 71,000 | 3.2273 | 1.112 | 1.095 | 1.112 | 1.104 | 1.112 | 64,270 | 1.1047 | 0.78% |
| 2002-02-28 | 0 | 3.225 | 3.150 | 3.225 | 3.150 | 3.225 | 192,316 | 618,664 | 3.2169 | 1.104 | 1.078 | 1.104 | 1.078 | 1.104 | 561,828 | 1.1012 | 2.38% |
| 2002-02-27 | 0 | 3.150 | 3.150 | 3.225 | 3.100 | 3.150 | 55,000 | 170,750 | 3.1045 | 1.078 | 1.078 | 1.104 | 1.061 | 1.078 | 160,676 | 1.0627 | -1.56% |
| 2002-02-26 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 55,000 | 176,000 | 3.2000 | 1.095 | 1.095 | 1.104 | 1.095 | 1.095 | 160,676 | 1.0954 | 1.59% |
| 2002-02-25 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.078 | 1.078 | 1.095 | 1.078 | 1.078 | 58,428 | 1.0783 | -1.56% |
| 2002-02-22 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.225 | 60,000 | 192,050 | 3.2008 | 1.095 | 1.087 | 1.104 | 1.095 | 1.104 | 175,283 | 1.0957 | -0.78% |
| 2002-02-21 | 0 | 3.225 | 3.200 | 3.250 | 3.200 | 3.250 | 42,125 | 136,038 | 3.2294 | 1.104 | 1.095 | 1.112 | 1.095 | 1.112 | 123,063 | 1.1054 | 0.78% |
| 2002-02-20 | 0 | 3.200 | 3.175 | 3.250 | - | - | 0 | 0 | - | 1.095 | 1.087 | 1.112 | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.095 | 1.087 | 1.104 | 1.095 | 1.095 | 29,214 | 1.0954 | 0.00% |
| 2002-02-18 | 0 | 3.200 | 3.200 | 3.325 | 3.200 | 3.225 | 23,000 | 73,850 | 3.2109 | 1.095 | 1.095 | 1.138 | 1.095 | 1.104 | 67,192 | 1.0991 | -0.78% |
| 2002-02-15 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 125,000 | 402,500 | 3.2200 | 1.104 | 1.095 | 1.104 | 1.095 | 1.104 | 365,172 | 1.1022 | 0.00% |
| 2002-02-11 | 0 | 3.225 | 3.150 | 3.225 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.104 | 1.078 | 1.104 | 1.112 | 1.112 | 29,214 | 1.1125 | 2.38% |
| 2002-02-08 | 0 | 3.150 | 3.150 | 3.225 | 3.100 | 3.150 | 74,306 | 233,168 | 3.1379 | 1.078 | 1.078 | 1.104 | 1.061 | 1.078 | 217,076 | 1.0741 | 0.80% |
| 2002-02-07 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 3,000 | 9,375 | 3.1250 | 1.070 | 1.070 | 1.078 | 1.070 | 1.070 | 8,764 | 1.0697 | 0.00% |
| 2002-02-06 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 30,000 | 93,750 | 3.1250 | 1.070 | 1.070 | 1.078 | 1.070 | 1.070 | 87,641 | 1.0697 | 0.00% |
| 2002-02-05 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 31,374 | 94,372 | 3.0080 | 1.070 | 1.070 | 1.078 | 1.070 | 1.070 | 91,655 | 1.0296 | 0.00% |
| 2002-02-04 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 10,000 | 31,300 | 3.1300 | 1.070 | 1.070 | 1.078 | 1.070 | 1.078 | 29,214 | 1.0714 | -1.57% |
| 2002-02-01 | 0 | 3.175 | 3.125 | 3.175 | 3.150 | 3.175 | 95,000 | 300,100 | 3.1589 | 1.087 | 1.070 | 1.087 | 1.078 | 1.087 | 277,531 | 1.0813 | 0.79% |
| 2002-01-31 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.125 | 24,205 | 75,770 | 3.1303 | 1.078 | 1.078 | 1.087 | 1.070 | 1.070 | 70,712 | 1.0715 | 0.00% |
| 2002-01-30 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.150 | 59,000 | 185,850 | 3.1500 | 1.078 | 1.070 | 1.087 | 1.078 | 1.078 | 172,361 | 1.0783 | 0.00% |
| 2002-01-29 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 138,000 | 434,600 | 3.1493 | 1.078 | 1.078 | 1.095 | 1.078 | 1.078 | 403,150 | 1.0780 | 0.80% |
| 2002-01-28 | 0 | 3.125 | 3.125 | 3.175 | 3.125 | 3.150 | 64,000 | 201,500 | 3.1484 | 1.070 | 1.070 | 1.087 | 1.070 | 1.078 | 186,968 | 1.0777 | 0.00% |
| 2002-01-25 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 20,000 | 62,250 | 3.1125 | 1.070 | 1.061 | 1.070 | 1.061 | 1.070 | 58,428 | 1.0654 | 0.00% |
| 2002-01-24 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 23,000 | 71,800 | 3.1217 | 1.070 | 1.061 | 1.070 | 1.061 | 1.070 | 67,192 | 1.0686 | 0.81% |
| 2002-01-23 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 105,000 | 327,875 | 3.1226 | 1.061 | 1.061 | 1.070 | 1.061 | 1.070 | 306,745 | 1.0689 | -0.80% |
| 2002-01-22 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 31,500 | 98,488 | 3.1266 | 1.070 | 1.070 | 1.078 | 1.070 | 1.078 | 92,023 | 1.0702 | 0.00% |
| 2002-01-21 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 8,000 | 25,000 | 3.1250 | 1.070 | 1.070 | 1.078 | 1.070 | 1.070 | 23,371 | 1.0697 | 0.00% |
| 2002-01-18 | 0 | 3.125 | 3.075 | 3.125 | 3.100 | 3.125 | 6,000 | 18,725 | 3.1208 | 1.070 | 1.053 | 1.070 | 1.061 | 1.070 | 17,528 | 1.0683 | 0.00% |
| 2002-01-17 | 0 | 3.125 | 3.075 | 3.125 | - | - | 0 | 0 | - | 1.070 | 1.053 | 1.070 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.125 | 60,000 | 187,500 | 3.1250 | 1.070 | 1.061 | 1.070 | 1.070 | 1.070 | 175,283 | 1.0697 | 0.00% |
| 2002-01-15 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.125 | 12,000 | 37,450 | 3.1208 | 1.070 | 1.070 | 1.078 | 1.061 | 1.070 | 35,057 | 1.0683 | 0.81% |
| 2002-01-14 | 0 | 3.100 | 3.100 | 3.125 | 3.050 | 3.125 | 59,000 | 182,875 | 3.0996 | 1.061 | 1.061 | 1.070 | 1.044 | 1.070 | 172,361 | 1.0610 | -0.80% |
| 2002-01-11 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.150 | 81,000 | 253,375 | 3.1281 | 1.070 | 1.061 | 1.070 | 1.070 | 1.078 | 236,632 | 1.0708 | -0.79% |
| 2002-01-10 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 69,000 | 215,350 | 3.1210 | 1.078 | 1.061 | 1.078 | 1.061 | 1.078 | 201,575 | 1.0683 | 0.00% |
| 2002-01-09 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 52,000 | 164,600 | 3.1654 | 1.078 | 1.078 | 1.087 | 1.078 | 1.087 | 151,912 | 1.0835 | -1.56% |
| 2002-01-08 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 622,000 | 1,989,400 | 3.1984 | 1.095 | 1.087 | 1.095 | 1.087 | 1.095 | 1,817,097 | 1.0948 | 2.40% |
| 2002-01-07 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.175 | 233,000 | 729,350 | 3.1303 | 1.070 | 1.070 | 1.078 | 1.061 | 1.087 | 680,681 | 1.0715 | -0.79% |
| 2002-01-04 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.175 | 110,000 | 347,050 | 3.1550 | 1.078 | 1.078 | 1.087 | 1.070 | 1.087 | 321,352 | 1.0800 | -0.79% |
| 2002-01-03 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 60,000 | 190,500 | 3.1750 | 1.087 | 1.087 | 1.095 | 1.087 | 1.087 | 175,283 | 1.0868 | 0.00% |
| 2002-01-02 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.175 | 30,000 | 95,250 | 3.1750 | 1.087 | 1.078 | 1.095 | 1.087 | 1.087 | 87,641 | 1.0868 | 0.79% |
| 2001-12-31 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.150 | 70,000 | 219,750 | 3.1393 | 1.078 | 1.078 | 1.087 | 1.070 | 1.078 | 204,496 | 1.0746 | -0.79% |
| 2001-12-28 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 125,000 | 398,925 | 3.1914 | 1.087 | 1.087 | 1.095 | 1.087 | 1.095 | 365,172 | 1.0924 | 0.00% |
| 2001-12-27 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 119,381 | 378,912 | 3.1740 | 1.087 | 1.078 | 1.095 | 1.078 | 1.087 | 348,757 | 1.0865 | 0.79% |
| 2001-12-24 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.150 | 36,000 | 113,400 | 3.1500 | 1.078 | 1.070 | 1.087 | 1.078 | 1.078 | 105,170 | 1.0783 | 0.00% |
| 2001-12-21 | 0 | 3.150 | 3.125 | 3.175 | 3.125 | 3.175 | 63,000 | 198,900 | 3.1571 | 1.078 | 1.070 | 1.087 | 1.070 | 1.087 | 184,047 | 1.0807 | 0.00% |
| 2001-12-20 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.175 | 48,000 | 151,575 | 3.1578 | 1.078 | 1.078 | 1.087 | 1.070 | 1.087 | 140,226 | 1.0809 | 0.00% |
| 2001-12-19 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.175 | 17,000 | 53,725 | 3.1603 | 1.078 | 1.070 | 1.078 | 1.078 | 1.087 | 49,663 | 1.0818 | -0.79% |
| 2001-12-18 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.175 | 15,000 | 47,625 | 3.1750 | 1.087 | 1.087 | 1.112 | 1.087 | 1.087 | 43,821 | 1.0868 | 0.00% |
| 2001-12-17 | 0 | 3.175 | 3.125 | 3.175 | 3.100 | 3.175 | 30,500 | 96,213 | 3.1545 | 1.087 | 1.070 | 1.087 | 1.061 | 1.087 | 89,102 | 1.0798 | -1.55% |
| 2001-12-14 | 0 | 3.225 | 3.200 | 3.250 | 3.225 | 3.225 | 40,000 | 129,000 | 3.2250 | 1.104 | 1.095 | 1.112 | 1.104 | 1.104 | 116,855 | 1.1039 | 0.00% |
| 2001-12-13 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.325 | 161,000 | 529,600 | 3.2894 | 1.104 | 1.104 | 1.130 | 1.104 | 1.138 | 470,342 | 1.1260 | 0.78% |
| 2001-12-12 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.225 | 83,000 | 265,725 | 3.2015 | 1.095 | 1.095 | 1.104 | 1.095 | 1.104 | 242,474 | 1.0959 | 0.79% |
| 2001-12-11 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.175 | 160,000 | 506,750 | 3.1672 | 1.087 | 1.087 | 1.095 | 1.078 | 1.087 | 467,421 | 1.0841 | 0.79% |
| 2001-12-10 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.175 | 17,000 | 53,575 | 3.1515 | 1.078 | 1.070 | 1.078 | 1.078 | 1.087 | 49,663 | 1.0788 | 0.80% |
| 2001-12-07 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 66,000 | 207,000 | 3.1364 | 1.070 | 1.070 | 1.078 | 1.070 | 1.078 | 192,811 | 1.0736 | 0.81% |
| 2001-12-06 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 67,000 | 209,125 | 3.1213 | 1.061 | 1.061 | 1.070 | 1.061 | 1.070 | 195,732 | 1.0684 | -0.00% |
| 2001-12-05 | 0 | 3.150 | 3.125 | 3.175 | 3.125 | 3.175 | 90,000 | 282,250 | 3.1361 | 1.061 | 1.053 | 1.070 | 1.053 | 1.070 | 267,165 | 1.0565 | 0.80% |
| 2001-12-04 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 90,000 | 281,250 | 3.1250 | 1.053 | 1.053 | 1.061 | 1.053 | 1.053 | 267,165 | 1.0527 | 0.81% |
| 2001-12-03 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.125 | 35,000 | 108,575 | 3.1021 | 1.044 | 1.044 | 1.061 | 1.044 | 1.053 | 103,897 | 1.0450 | -0.80% |
| 2001-11-30 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 22,000 | 68,525 | 3.1148 | 1.053 | 1.044 | 1.053 | 1.044 | 1.053 | 65,307 | 1.0493 | 0.81% |
| 2001-11-29 | 0 | 3.100 | 3.100 | 3.125 | 2.950 | 3.125 | 36,000 | 111,925 | 3.1090 | 1.044 | 1.044 | 1.053 | 0.994 | 1.053 | 106,866 | 1.0473 | 0.00% |
| 2001-11-28 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.100 | 135,000 | 418,500 | 3.1000 | 1.044 | 1.044 | 1.053 | 1.044 | 1.044 | 400,747 | 1.0443 | 0.00% |
| 2001-11-27 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 13,000 | 39,800 | 3.0615 | 1.044 | 1.027 | 1.044 | 1.027 | 1.044 | 38,590 | 1.0313 | 0.81% |
| 2001-11-26 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.075 | 26,000 | 79,875 | 3.0721 | 1.036 | 1.036 | 1.044 | 1.027 | 1.036 | 77,181 | 1.0349 | 0.82% |
| 2001-11-23 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 39,000 | 119,450 | 3.0628 | 1.027 | 1.027 | 1.036 | 1.027 | 1.036 | 115,771 | 1.0318 | -0.81% |
| 2001-11-22 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.100 | 52,000 | 160,925 | 3.0947 | 1.036 | 1.036 | 1.044 | 1.027 | 1.044 | 154,362 | 1.0425 | 0.82% |
| 2001-11-21 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 150,000 | 457,500 | 3.0500 | 1.027 | 1.027 | 1.036 | 1.027 | 1.027 | 445,275 | 1.0275 | 0.00% |
| 2001-11-20 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 233,000 | 710,650 | 3.0500 | 1.027 | 1.027 | 1.036 | 1.027 | 1.027 | 691,660 | 1.0275 | 0.83% |
| 2001-11-19 | 0 | 3.025 | 3.000 | 3.100 | 3.000 | 3.025 | 40,000 | 120,875 | 3.0219 | 1.019 | 1.011 | 1.044 | 1.011 | 1.019 | 118,740 | 1.0180 | 0.83% |
| 2001-11-16 | 0 | 3.000 | 2.975 | 3.025 | 2.975 | 3.000 | 30,361 | 90,922 | 2.9947 | 1.011 | 1.002 | 1.019 | 1.002 | 1.011 | 90,127 | 1.0088 | -0.83% |
| 2001-11-15 | 0 | 3.025 | 2.975 | 3.025 | 3.025 | 3.025 | 35,000 | 105,875 | 3.0250 | 1.019 | 1.002 | 1.019 | 1.019 | 1.019 | 103,897 | 1.0190 | 0.83% |
| 2001-11-14 | 0 | 3.000 | 2.975 | 3.025 | 2.975 | 3.000 | 78,000 | 232,850 | 2.9853 | 1.011 | 1.002 | 1.019 | 1.002 | 1.011 | 231,543 | 1.0056 | 0.84% |
| 2001-11-13 | 0 | 2.975 | 2.975 | 3.050 | 2.975 | 2.975 | 2,000 | 5,950 | 2.9750 | 1.002 | 1.002 | 1.027 | 1.002 | 1.002 | 5,937 | 1.0022 | 0.00% |
| 2001-11-12 | 0 | 2.975 | 2.975 | 3.050 | 2.950 | 2.950 | 30,000 | 88,500 | 2.9500 | 1.002 | 1.002 | 1.027 | 0.994 | 0.994 | 89,055 | 0.9938 | 0.00% |
| 2001-11-09 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 76,000 | 227,725 | 2.9964 | 1.002 | 1.002 | 1.011 | 0.994 | 1.011 | 225,606 | 1.0094 | -0.83% |
| 2001-11-08 | 0 | 3.000 | 2.950 | 3.050 | 2.950 | 3.000 | 96,000 | 287,750 | 2.9974 | 1.011 | 0.994 | 1.027 | 0.994 | 1.011 | 284,976 | 1.0097 | 2.56% |
| 2001-11-07 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.925 | 67,000 | 195,225 | 2.9138 | 0.985 | 0.985 | 0.994 | 0.977 | 0.985 | 198,889 | 0.9816 | 0.86% |
| 2001-11-06 | 0 | 2.900 | 2.925 | 2.975 | 2.900 | 2.950 | 74,929 | 218,101 | 2.9108 | 0.977 | 0.985 | 1.002 | 0.977 | 0.994 | 222,427 | 0.9806 | -3.33% |
| 2001-11-05 | 0 | 3.000 | 2.975 | - | 2.950 | 3.000 | 114,000 | 337,950 | 2.9645 | 1.011 | 1.002 | - | 0.994 | 1.011 | 338,409 | 0.9986 | 3.45% |
| 2001-11-02 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.900 | 26,000 | 75,400 | 2.9000 | 0.977 | 0.977 | 0.985 | 0.977 | 0.977 | 77,181 | 0.9769 | 0.00% |
| 2001-11-01 | 0 | 2.900 | 2.850 | 2.925 | 2.900 | 2.900 | 50,000 | 145,000 | 2.9000 | 0.977 | 0.960 | 0.985 | 0.977 | 0.977 | 148,425 | 0.9769 | 0.00% |
| 2001-10-31 | 0 | 2.900 | 2.850 | 2.950 | 2.850 | 2.900 | 202,000 | 577,700 | 2.8599 | 0.977 | 0.960 | 0.994 | 0.960 | 0.977 | 599,636 | 0.9634 | 0.00% |
| 2001-10-30 | 0 | 2.900 | 2.825 | 2.950 | 2.850 | 2.900 | 62,000 | 177,550 | 2.8637 | 0.977 | 0.952 | 0.994 | 0.960 | 0.977 | 184,047 | 0.9647 | -1.69% |
| 2001-10-29 | 0 | 2.950 | 2.875 | 2.950 | - | - | 0 | 0 | - | 0.994 | 0.969 | 0.994 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 2.950 | 2.850 | 2.950 | 2.900 | 2.950 | 33,000 | 96,100 | 2.9121 | 0.994 | 0.960 | 0.994 | 0.977 | 0.994 | 97,960 | 0.9810 | 1.72% |
| 2001-10-24 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 3.000 | 51,000 | 149,900 | 2.9392 | 0.977 | 0.969 | 0.977 | 0.977 | 1.011 | 151,393 | 0.9901 | 0.87% |
| 2001-10-23 | 0 | 2.875 | 2.875 | 2.925 | 2.850 | 2.875 | 81,000 | 231,625 | 2.8596 | 0.969 | 0.969 | 0.985 | 0.960 | 0.969 | 240,448 | 0.9633 | 0.88% |
| 2001-10-22 | 0 | 2.850 | 2.850 | 2.950 | 2.825 | 2.825 | 2,000 | 5,650 | 2.8250 | 0.960 | 0.960 | 0.994 | 0.952 | 0.952 | 5,937 | 0.9517 | -0.87% |
| 2001-10-19 | 0 | 2.875 | 2.875 | 2.925 | - | - | 0 | 0 | - | 0.969 | 0.969 | 0.985 | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 2.875 | 2.875 | 2.950 | 2.875 | 2.875 | 2,000 | 5,750 | 2.8750 | 0.969 | 0.969 | 0.994 | 0.969 | 0.969 | 5,937 | 0.9685 | -3.36% |
| 2001-10-17 | 0 | 2.975 | 2.900 | 2.975 | 2.900 | 2.975 | 108,000 | 313,800 | 2.9056 | 1.002 | 0.977 | 1.002 | 0.977 | 1.002 | 320,598 | 0.9788 | 3.48% |
| 2001-10-16 | 0 | 2.875 | 2.875 | 2.925 | 2.875 | 2.900 | 87,144 | 252,602 | 2.8987 | 0.969 | 0.969 | 0.985 | 0.969 | 0.977 | 258,687 | 0.9765 | -0.86% |
| 2001-10-15 | 0 | 2.900 | 2.875 | 2.975 | 2.900 | 3.000 | 271,304 | 808,751 | 2.9810 | 0.977 | 0.969 | 1.002 | 0.977 | 1.011 | 805,365 | 1.0042 | -3.33% |
| 2001-10-12 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 1.011 | 0.994 | 1.011 | 1.011 | 1.011 | 59,370 | 1.0106 | 0.00% |
| 2001-10-11 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 40,000 | 120,000 | 3.0000 | 1.011 | 0.994 | 1.011 | 1.011 | 1.011 | 118,740 | 1.0106 | 1.69% |
| 2001-10-10 | 0 | 2.950 | 2.900 | 3.000 | 2.900 | 2.950 | 574,000 | 1,678,100 | 2.9235 | 0.994 | 0.977 | 1.011 | 0.977 | 0.994 | 1,703,917 | 0.9848 | 0.00% |
| 2001-10-09 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 668,000 | 1,939,400 | 2.9033 | 0.994 | 0.977 | 0.994 | 0.977 | 0.994 | 1,982,956 | 0.9780 | 1.72% |
| 2001-10-08 | 0 | 2.900 | 2.875 | 3.025 | 2.900 | 2.925 | 606,000 | 1,758,800 | 2.9023 | 0.977 | 0.969 | 1.019 | 0.977 | 0.985 | 1,798,909 | 0.9777 | -1.69% |
| 2001-10-05 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.050 | 219,000 | 649,775 | 2.9670 | 0.994 | 0.994 | 1.002 | 0.994 | 1.027 | 650,101 | 0.9995 | -1.67% |
| 2001-10-04 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.025 | 647,000 | 1,884,250 | 2.9123 | 1.011 | 1.011 | 1.019 | 1.002 | 1.019 | 1,920,618 | 0.9811 | 1.69% |
| 2001-10-03 | 0 | 2.950 | 2.950 | 2.975 | 2.800 | 2.950 | 248,653 | 731,911 | 2.9435 | 0.994 | 0.994 | 1.002 | 0.943 | 0.994 | 738,126 | 0.9916 | -1.67% |
| 2001-09-28 | 0 | 3.000 | 2.975 | 3.075 | 2.975 | 3.000 | 53,000 | 158,925 | 2.9986 | 1.011 | 1.002 | 1.036 | 1.002 | 1.011 | 157,330 | 1.0101 | 0.00% |
| 2001-09-27 | 0 | 3.000 | 2.950 | 3.050 | 2.950 | 3.000 | 77,929 | 233,124 | 2.9915 | 1.011 | 0.994 | 1.027 | 0.994 | 1.011 | 231,332 | 1.0077 | -0.83% |
| 2001-09-26 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.025 | 6,000 | 18,150 | 3.0250 | 1.019 | 1.019 | 1.027 | 1.019 | 1.019 | 17,811 | 1.0190 | -1.63% |
| 2001-09-25 | 0 | 3.075 | 2.950 | 3.075 | 3.075 | 3.075 | 15,000 | 46,125 | 3.0750 | 1.036 | 0.994 | 1.036 | 1.036 | 1.036 | 44,527 | 1.0359 | 3.36% |
| 2001-09-24 | 0 | 2.975 | 2.975 | 3.050 | 2.925 | 3.000 | 14,000 | 41,425 | 2.9589 | 1.002 | 1.002 | 1.027 | 0.985 | 1.011 | 41,559 | 0.9968 | -0.83% |
| 2001-09-21 | 0 | 3.000 | 2.950 | 3.050 | 2.925 | 3.000 | 99,500 | 296,425 | 2.9791 | 1.011 | 0.994 | 1.027 | 0.985 | 1.011 | 295,365 | 1.0036 | 0.00% |
| 2001-09-20 | 0 | 3.050 | 3.050 | 3.125 | 3.050 | 3.050 | 59,000 | 179,950 | 3.0500 | 1.011 | 1.011 | 1.035 | 1.011 | 1.011 | 178,060 | 1.0106 | -1.61% |
| 2001-09-19 | 0 | 3.100 | 3.100 | 3.125 | 3.075 | 3.100 | 99,000 | 306,700 | 3.0980 | 1.027 | 1.027 | 1.035 | 1.019 | 1.027 | 298,779 | 1.0265 | 3.33% |
| 2001-09-18 | 0 | 3.000 | 3.000 | 3.125 | 3.000 | 3.025 | 36,000 | 108,500 | 3.0139 | 0.994 | 0.994 | 1.035 | 0.994 | 1.002 | 108,647 | 0.9986 | 0.00% |
| 2001-09-17 | 0 | 3.000 | 2.975 | 3.025 | 3.000 | 3.050 | 89,000 | 268,500 | 3.0169 | 0.994 | 0.986 | 1.002 | 0.994 | 1.011 | 268,600 | 0.9996 | -4.76% |
| 2001-09-14 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.150 | 103,000 | 319,775 | 3.1046 | 1.044 | 1.044 | 1.060 | 1.027 | 1.044 | 310,851 | 1.0287 | 3.28% |
| 2001-09-13 | 0 | 3.050 | 3.050 | 3.125 | 2.925 | 3.050 | 49,000 | 144,950 | 2.9582 | 1.011 | 1.011 | 1.035 | 0.969 | 1.011 | 147,881 | 0.9802 | 2.52% |
| 2001-09-12 | 0 | 2.975 | 2.975 | 3.025 | 2.975 | 3.025 | 53,000 | 158,250 | 2.9858 | 0.986 | 0.986 | 1.002 | 0.986 | 1.002 | 159,953 | 0.9894 | -4.03% |
| 2001-09-11 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 18,000 | 55,800 | 3.1000 | 1.027 | 1.027 | 1.044 | 1.027 | 1.027 | 54,324 | 1.0272 | 1.64% |
| 2001-09-10 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.050 | 3,000 | 9,150 | 3.0500 | 1.011 | 1.011 | 1.044 | 1.011 | 1.011 | 9,054 | 1.0106 | 0.83% |
| 2001-09-07 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.100 | 25,000 | 75,775 | 3.0310 | 1.002 | 1.002 | 1.027 | 1.002 | 1.027 | 75,449 | 1.0043 | -0.82% |
| 2001-09-06 | 0 | 3.050 | 3.050 | 3.150 | 3.025 | 3.050 | 40,000 | 121,500 | 3.0375 | 1.011 | 1.011 | 1.044 | 1.002 | 1.011 | 120,719 | 1.0065 | -1.61% |
| 2001-09-05 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 50,000 | 155,000 | 3.1000 | 1.027 | 1.027 | 1.044 | 1.027 | 1.027 | 150,899 | 1.0272 | 0.81% |
| 2001-09-04 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.075 | 24,934 | 76,555 | 3.0703 | 1.019 | 1.019 | 1.027 | 1.019 | 1.019 | 75,250 | 1.0173 | 0.00% |
| 2001-09-03 | 0 | 3.075 | 3.075 | 3.150 | 3.025 | 3.150 | 79,000 | 244,050 | 3.0892 | 1.019 | 1.019 | 1.044 | 1.002 | 1.044 | 238,420 | 1.0236 | -0.81% |
| 2001-08-31 | 0 | 3.100 | 3.025 | 3.200 | 3.100 | 3.100 | 37,000 | 114,700 | 3.1000 | 1.027 | 1.002 | 1.060 | 1.027 | 1.027 | 111,665 | 1.0272 | 0.00% |
| 2001-08-30 | 0 | 3.100 | 3.100 | 3.150 | 3.075 | 3.100 | 22,000 | 68,150 | 3.0977 | 1.027 | 1.027 | 1.044 | 1.019 | 1.027 | 66,395 | 1.0264 | 0.00% |
| 2001-08-29 | 0 | 3.100 | 3.075 | 3.150 | 3.075 | 3.075 | 15,000 | 46,125 | 3.0750 | 1.027 | 1.019 | 1.044 | 1.019 | 1.019 | 45,270 | 1.0189 | 0.00% |
| 2001-08-28 | 0 | 3.100 | 3.100 | 3.150 | 3.025 | 3.100 | 19,000 | 58,525 | 3.0803 | 1.027 | 1.027 | 1.044 | 1.002 | 1.027 | 57,341 | 1.0206 | 0.00% |
| 2001-08-27 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.027 | 1.027 | 1.044 | 1.027 | 1.027 | 60,359 | 1.0272 | -0.80% |
| 2001-08-24 | 0 | 3.125 | 3.125 | 3.200 | 3.100 | 3.125 | 21,000 | 65,600 | 3.1238 | 1.035 | 1.035 | 1.060 | 1.027 | 1.035 | 63,377 | 1.0351 | -0.79% |
| 2001-08-23 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.150 | 77,000 | 242,075 | 3.1438 | 1.044 | 1.035 | 1.044 | 1.035 | 1.044 | 232,384 | 1.0417 | 0.80% |
| 2001-08-22 | 0 | 3.125 | 3.100 | 3.175 | 3.025 | 3.125 | 22,000 | 67,750 | 3.0795 | 1.035 | 1.027 | 1.052 | 1.002 | 1.035 | 66,395 | 1.0204 | 0.00% |
| 2001-08-21 | 0 | 3.125 | 3.075 | 3.150 | - | - | 0 | 0 | - | 1.035 | 1.019 | 1.044 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 3.125 | 3.075 | 3.125 | 3.125 | 3.150 | 22,000 | 68,800 | 3.1273 | 1.035 | 1.019 | 1.035 | 1.035 | 1.044 | 66,395 | 1.0362 | -0.79% |
| 2001-08-17 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 60,000 | 189,000 | 3.1500 | 1.044 | 1.044 | 1.060 | 1.044 | 1.044 | 181,078 | 1.0437 | 0.00% |
| 2001-08-16 | 0 | 3.150 | 3.150 | 3.250 | 3.125 | 3.150 | 27,000 | 84,900 | 3.1444 | 1.044 | 1.044 | 1.077 | 1.035 | 1.044 | 81,485 | 1.0419 | 0.80% |
| 2001-08-15 | 0 | 3.125 | 3.100 | 3.150 | 3.075 | 3.125 | 52,000 | 160,425 | 3.0851 | 1.035 | 1.027 | 1.044 | 1.019 | 1.035 | 156,935 | 1.0222 | 1.63% |
| 2001-08-14 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.125 | 15,000 | 46,175 | 3.0783 | 1.019 | 1.019 | 1.027 | 1.019 | 1.035 | 45,270 | 1.0200 | 0.00% |
| 2001-08-13 | 0 | 3.075 | 3.050 | 3.100 | 3.025 | 3.075 | 16,000 | 48,900 | 3.0563 | 1.019 | 1.011 | 1.027 | 1.002 | 1.019 | 48,288 | 1.0127 | 0.00% |
| 2001-08-10 | 0 | 3.075 | 3.075 | 3.125 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 1.019 | 1.019 | 1.035 | 1.019 | 1.019 | 30,180 | 1.0189 | -1.60% |
| 2001-08-09 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.125 | 50,000 | 155,875 | 3.1175 | 1.035 | 1.035 | 1.052 | 1.027 | 1.035 | 150,899 | 1.0330 | 0.81% |
| 2001-08-08 | 0 | 3.100 | 3.100 | 3.300 | 3.100 | 3.100 | 11,000 | 34,100 | 3.1000 | 1.027 | 1.027 | 1.093 | 1.027 | 1.027 | 33,198 | 1.0272 | 0.00% |
| 2001-08-07 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 15,000 | 46,500 | 3.1000 | 1.027 | 1.027 | 1.044 | 1.027 | 1.027 | 45,270 | 1.0272 | 0.00% |
| 2001-08-06 | 0 | 3.100 | 3.100 | 3.250 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.027 | 1.027 | 1.077 | 1.027 | 1.027 | 42,252 | 1.0272 | -0.80% |
| 2001-08-03 | 0 | 3.125 | 3.125 | 3.225 | 3.125 | 3.125 | 104,500 | 326,500 | 3.1244 | 1.035 | 1.035 | 1.069 | 1.035 | 1.035 | 315,378 | 1.0353 | 0.00% |
| 2001-08-02 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.125 | 44,000 | 137,500 | 3.1250 | 1.035 | 1.027 | 1.035 | 1.035 | 1.035 | 132,791 | 1.0355 | -2.34% |
| 2001-08-01 | 0 | 3.200 | 3.125 | 3.200 | 3.200 | 3.200 | 31,525 | 100,775 | 3.1967 | 1.060 | 1.035 | 1.060 | 1.060 | 1.060 | 95,142 | 1.0592 | 2.40% |
| 2001-07-31 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 5,000 | 15,625 | 3.1250 | 1.035 | 1.035 | 1.060 | 1.035 | 1.035 | 15,090 | 1.0355 | -0.79% |
| 2001-07-30 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.200 | 70,831 | 224,535 | 3.1700 | 1.044 | 1.044 | 1.052 | 1.044 | 1.060 | 213,766 | 1.0504 | 0.00% |
| 2001-07-27 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.150 | 30,000 | 94,250 | 3.1417 | 1.044 | 1.035 | 1.044 | 1.044 | 1.044 | 90,539 | 1.0410 | -0.79% |
| 2001-07-26 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.052 | 1.044 | 1.060 | 1.052 | 1.052 | 60,359 | 1.0520 | -0.78% |
| 2001-07-24 | 0 | 3.200 | 3.175 | 3.250 | 3.175 | 3.200 | 52,000 | 166,325 | 3.1986 | 1.060 | 1.052 | 1.077 | 1.052 | 1.060 | 156,935 | 1.0598 | 0.00% |
| 2001-07-23 | 0 | 3.200 | 3.150 | 3.250 | 3.200 | 3.200 | 241,000 | 771,200 | 3.2000 | 1.060 | 1.044 | 1.077 | 1.060 | 1.060 | 727,331 | 1.0603 | -1.54% |
| 2001-07-20 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.077 | - | 1.077 | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 3.250 | 3.125 | 3.250 | 3.200 | 3.250 | 35,000 | 112,850 | 3.2243 | 1.077 | 1.035 | 1.077 | 1.060 | 1.077 | 105,629 | 1.0684 | 3.17% |
| 2001-07-18 | 0 | 3.150 | 3.150 | 3.200 | - | - | 0 | 0 | - | 1.044 | 1.044 | 1.060 | - | - | 0 | - | 0.80% |
| 2001-07-17 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 22,000 | 68,750 | 3.1250 | 1.035 | 1.035 | 1.060 | 1.035 | 1.035 | 66,395 | 1.0355 | -0.79% |
| 2001-07-16 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.150 | 3,000 | 9,450 | 3.1500 | 1.044 | 1.044 | 1.077 | 1.044 | 1.044 | 9,054 | 1.0437 | -3.08% |
| 2001-07-13 | 0 | 3.250 | 3.175 | 3.325 | 3.175 | 3.250 | 86,000 | 276,825 | 3.2189 | 1.077 | 1.052 | 1.102 | 1.052 | 1.077 | 259,546 | 1.0666 | 2.36% |
| 2001-07-12 | 0 | 3.175 | 3.175 | 3.250 | 3.150 | 3.200 | 62,035 | 197,907 | 3.1902 | 1.052 | 1.052 | 1.077 | 1.044 | 1.060 | 187,220 | 1.0571 | -0.78% |
| 2001-07-11 | 0 | 3.200 | 3.150 | 3.275 | 3.200 | 3.200 | 64,000 | 204,800 | 3.2000 | 1.060 | 1.044 | 1.085 | 1.060 | 1.060 | 193,150 | 1.0603 | -0.78% |
| 2001-07-10 | 0 | 3.225 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.069 | 1.044 | 1.069 | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 1.069 | 1.069 | 1.077 | 1.069 | 1.069 | 30,180 | 1.0686 | -0.77% |
| 2001-07-05 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.300 | 103,000 | 335,000 | 3.2524 | 1.077 | 1.077 | 1.093 | 1.077 | 1.093 | 310,851 | 1.0777 | 0.00% |
| 2001-07-04 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 80,500 | 261,575 | 3.2494 | 1.077 | 1.077 | 1.085 | 1.077 | 1.077 | 242,947 | 1.0767 | 0.00% |
| 2001-07-03 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.250 | 22,000 | 71,350 | 3.2432 | 1.077 | 1.077 | 1.085 | 1.069 | 1.077 | 66,395 | 1.0746 | 0.00% |
| 2001-06-29 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 151,000 | 490,750 | 3.2500 | 1.077 | 1.077 | 1.085 | 1.077 | 1.077 | 455,714 | 1.0769 | 1.56% |
| 2001-06-28 | 0 | 3.200 | 3.175 | 3.275 | 3.200 | 3.200 | 50,000 | 160,000 | 3.2000 | 1.060 | 1.052 | 1.085 | 1.060 | 1.060 | 150,899 | 1.0603 | 0.00% |
| 2001-06-27 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 5,000 | 16,250 | 3.2500 | 1.060 | 1.060 | 1.077 | 1.060 | 1.060 | 15,326 | 1.0603 | 0.00% |
| 2001-06-26 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 89,000 | 289,250 | 3.2500 | 1.060 | 1.060 | 1.077 | 1.060 | 1.060 | 272,796 | 1.0603 | 0.00% |
| 2001-06-22 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.060 | 1.060 | 1.068 | 1.060 | 1.060 | 30,651 | 1.0603 | -0.76% |
| 2001-06-21 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 24,000 | 78,600 | 3.2750 | 1.068 | 1.068 | 1.085 | 1.068 | 1.068 | 73,563 | 1.0685 | 0.00% |
| 2001-06-20 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 245,000 | 796,325 | 3.2503 | 1.068 | 1.060 | 1.068 | 1.060 | 1.068 | 750,956 | 1.0604 | 0.77% |
| 2001-06-19 | 0 | 3.250 | 3.250 | 3.275 | 3.125 | 3.250 | 130,000 | 422,000 | 3.2462 | 1.060 | 1.060 | 1.068 | 1.020 | 1.060 | 398,467 | 1.0591 | 1.56% |
| 2001-06-18 | 0 | 3.200 | 3.125 | 3.200 | 3.125 | 3.200 | 58,000 | 183,500 | 3.1638 | 1.044 | 1.020 | 1.044 | 1.020 | 1.044 | 177,777 | 1.0322 | 0.79% |
| 2001-06-15 | 0 | 3.175 | 3.175 | 3.200 | 3.100 | 3.200 | 50,000 | 158,000 | 3.1600 | 1.036 | 1.036 | 1.044 | 1.011 | 1.044 | 153,256 | 1.0310 | 0.79% |
| 2001-06-14 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.175 | 67,000 | 209,675 | 3.1295 | 1.028 | 1.028 | 1.044 | 1.011 | 1.036 | 205,364 | 1.0210 | 0.80% |
| 2001-06-13 | 0 | 3.125 | 3.125 | 3.200 | 3.100 | 3.200 | 44,000 | 138,600 | 3.1500 | 1.020 | 1.020 | 1.044 | 1.011 | 1.044 | 134,866 | 1.0277 | -2.34% |
| 2001-06-12 | 0 | 3.200 | 3.150 | 3.250 | 3.150 | 3.200 | 37,000 | 117,050 | 3.1635 | 1.044 | 1.028 | 1.060 | 1.028 | 1.044 | 113,410 | 1.0321 | 0.00% |
| 2001-06-11 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 5,000 | 16,000 | 3.2000 | 1.044 | 1.044 | 1.060 | 1.044 | 1.044 | 15,326 | 1.0440 | -0.78% |
| 2001-06-08 | 0 | 3.225 | 3.200 | 3.250 | 3.200 | 3.275 | 80,000 | 257,875 | 3.2234 | 1.052 | 1.044 | 1.060 | 1.044 | 1.068 | 245,210 | 1.0516 | 0.78% |
| 2001-06-07 | 0 | 3.200 | 3.175 | 3.200 | 3.100 | 3.200 | 43,000 | 136,825 | 3.1820 | 1.044 | 1.036 | 1.044 | 1.011 | 1.044 | 131,801 | 1.0381 | 0.79% |
| 2001-06-06 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.200 | 35,000 | 110,900 | 3.1686 | 1.036 | 1.028 | 1.044 | 1.028 | 1.044 | 107,279 | 1.0337 | 1.60% |
| 2001-06-05 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.125 | 42,000 | 131,225 | 3.1244 | 1.020 | 1.020 | 1.036 | 1.011 | 1.020 | 128,735 | 1.0193 | -0.79% |
| 2001-06-04 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.150 | 55,000 | 172,225 | 3.1314 | 1.028 | 1.020 | 1.028 | 1.020 | 1.028 | 168,582 | 1.0216 | 0.80% |
| 2001-06-01 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 59,000 | 184,375 | 3.1250 | 1.020 | 1.020 | 1.028 | 1.020 | 1.020 | 180,843 | 1.0195 | 0.00% |
| 2001-05-31 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 69,000 | 215,450 | 3.1225 | 1.020 | 1.011 | 1.020 | 1.011 | 1.020 | 211,494 | 1.0187 | -0.79% |
| 2001-05-30 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.175 | 73,000 | 228,725 | 3.1332 | 1.028 | 1.028 | 1.036 | 1.011 | 1.036 | 223,754 | 1.0222 | 0.00% |
| 2001-05-29 | 0 | 3.150 | 3.125 | 3.175 | 3.125 | 3.150 | 70,000 | 220,000 | 3.1429 | 1.028 | 1.020 | 1.036 | 1.020 | 1.028 | 214,559 | 1.0254 | -0.79% |
| 2001-05-28 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.200 | 130,000 | 413,613 | 3.1816 | 1.036 | 1.020 | 1.036 | 1.020 | 1.044 | 398,467 | 1.0380 | -0.78% |
| 2001-05-25 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 53,000 | 169,275 | 3.1939 | 1.044 | 1.036 | 1.044 | 1.036 | 1.044 | 162,452 | 1.0420 | -1.54% |
| 2001-05-24 | 0 | 3.250 | 3.175 | 3.250 | 3.225 | 3.250 | 20,000 | 64,750 | 3.2375 | 1.060 | 1.036 | 1.060 | 1.052 | 1.060 | 61,303 | 1.0562 | 2.36% |
| 2001-05-23 | 0 | 3.175 | 3.175 | 3.250 | 3.150 | 3.200 | 137,000 | 437,100 | 3.1905 | 1.036 | 1.036 | 1.060 | 1.028 | 1.044 | 419,923 | 1.0409 | 0.00% |
| 2001-05-22 | 0 | 3.175 | 3.175 | 3.200 | 3.125 | 3.175 | 168,000 | 528,375 | 3.1451 | 1.036 | 1.036 | 1.044 | 1.020 | 1.036 | 514,942 | 1.0261 | 2.42% |
| 2001-05-21 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.200 | 22,000 | 68,400 | 3.1091 | 1.011 | 1.011 | 1.028 | 1.011 | 1.044 | 67,433 | 1.0143 | 0.00% |
| 2001-05-18 | 0 | 3.100 | 3.100 | 3.175 | 3.050 | 3.150 | 13,000 | 40,350 | 3.1038 | 1.011 | 1.011 | 1.036 | 0.995 | 1.028 | 39,847 | 1.0126 | 1.64% |
| 2001-05-17 | 0 | 3.050 | 3.050 | 3.150 | 3.000 | 3.125 | 76,831 | 235,268 | 3.0621 | 0.995 | 0.995 | 1.028 | 0.979 | 1.020 | 235,497 | 0.9990 | -3.17% |
| 2001-05-16 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.150 | 26,000 | 81,900 | 3.1500 | 1.028 | 1.020 | 1.036 | 1.028 | 1.028 | 79,693 | 1.0277 | 0.80% |
| 2001-05-15 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.125 | 86,000 | 268,500 | 3.1221 | 1.020 | 1.020 | 1.036 | 1.011 | 1.020 | 263,601 | 1.0186 | 0.00% |
| 2001-05-14 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.200 | 47,500 | 149,875 | 3.1553 | 1.020 | 1.020 | 1.044 | 1.020 | 1.044 | 145,594 | 1.0294 | -1.57% |
| 2001-05-11 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 74,192 | 234,276 | 3.1577 | 1.036 | 1.028 | 1.044 | 1.028 | 1.036 | 227,408 | 1.0302 | 0.79% |
| 2001-05-10 | 0 | 3.150 | 3.150 | 3.175 | 3.050 | 3.175 | 243,500 | 759,075 | 3.1174 | 1.028 | 1.028 | 1.036 | 0.995 | 1.036 | 746,359 | 1.0170 | -0.79% |
| 2001-05-09 | 0 | 3.175 | 3.125 | 3.175 | 3.100 | 3.175 | 53,084 | 166,888 | 3.1438 | 1.036 | 1.020 | 1.036 | 1.011 | 1.036 | 162,709 | 1.0257 | 0.79% |
| 2001-05-08 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.150 | 15,664 | 49,275 | 3.1457 | 1.028 | 1.020 | 1.028 | 1.020 | 1.028 | 48,012 | 1.0263 | 0.00% |
| 2001-05-07 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 70,000 | 219,875 | 3.1411 | 1.028 | 1.011 | 1.028 | 1.011 | 1.028 | 214,559 | 1.0248 | 0.80% |
| 2001-05-04 | 0 | 3.125 | 3.100 | 3.150 | 3.125 | 3.125 | 30,000 | 93,750 | 3.1250 | 1.020 | 1.011 | 1.028 | 1.020 | 1.020 | 91,954 | 1.0195 | -1.57% |
| 2001-05-03 | 0 | 3.175 | 3.100 | 3.175 | 3.050 | 3.175 | 6,000 | 18,425 | 3.0708 | 1.036 | 1.011 | 1.036 | 0.995 | 1.036 | 18,391 | 1.0019 | 0.79% |
| 2001-05-02 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.250 | 35,000 | 111,575 | 3.1879 | 1.028 | 1.028 | 1.036 | 1.028 | 1.060 | 107,279 | 1.0400 | 0.00% |
| 2001-04-27 | 0 | 3.150 | 3.100 | 3.150 | 3.075 | 3.150 | 54,000 | 168,100 | 3.1130 | 1.028 | 1.011 | 1.028 | 1.003 | 1.028 | 165,517 | 1.0156 | 2.44% |
| 2001-04-26 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 100,000 | 308,775 | 3.0878 | 1.003 | 1.003 | 1.011 | 1.003 | 1.011 | 306,513 | 1.0074 | -0.81% |
| 2001-04-25 | 0 | 3.150 | 3.100 | 3.175 | 3.100 | 3.150 | 95,000 | 297,225 | 3.1287 | 1.011 | 0.995 | 1.019 | 0.995 | 1.011 | 295,884 | 1.0045 | 0.80% |
| 2001-04-24 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.125 | 18,000 | 56,250 | 3.1250 | 1.003 | 0.995 | 1.003 | 1.003 | 1.003 | 56,062 | 1.0034 | -0.79% |
| 2001-04-23 | 0 | 3.150 | - | 3.150 | 3.075 | 3.100 | 76,000 | 234,450 | 3.0849 | 1.011 | - | 1.011 | 0.987 | 0.995 | 236,707 | 0.9905 | -0.79% |
| 2001-04-20 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.175 | 104,000 | 328,575 | 3.1594 | 1.019 | 1.003 | 1.019 | 1.003 | 1.019 | 323,915 | 1.0144 | 0.79% |
| 2001-04-19 | 0 | 3.150 | 3.125 | 3.200 | 3.125 | 3.250 | 130,000 | 411,025 | 3.1617 | 1.011 | 1.003 | 1.027 | 1.003 | 1.043 | 404,894 | 1.0151 | 0.00% |
| 2001-04-18 | 0 | 3.150 | 3.125 | 3.150 | 3.075 | 3.150 | 84,642 | 265,226 | 3.1335 | 1.011 | 1.003 | 1.011 | 0.987 | 1.011 | 263,623 | 1.0061 | 3.28% |
| 2001-04-17 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 82,000 | 251,450 | 3.0665 | 0.979 | 0.979 | 0.995 | 0.979 | 0.995 | 255,394 | 0.9846 | -2.40% |
| 2001-04-12 | 0 | 3.125 | 3.075 | 3.125 | 3.025 | 3.125 | 10,000 | 31,050 | 3.1050 | 1.003 | 0.987 | 1.003 | 0.971 | 1.003 | 31,146 | 0.9969 | 2.46% |
| 2001-04-11 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.050 | 73,000 | 221,250 | 3.0308 | 0.979 | 0.979 | 0.995 | 0.963 | 0.979 | 227,363 | 0.9731 | 0.83% |
| 2001-04-10 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.025 | 97,000 | 293,425 | 3.0250 | 0.971 | 0.971 | 0.995 | 0.971 | 0.971 | 302,113 | 0.9712 | 0.00% |
| 2001-04-09 | 0 | 3.025 | 3.025 | 3.125 | 2.975 | 3.075 | 61,000 | 184,725 | 3.0283 | 0.971 | 0.971 | 1.003 | 0.955 | 0.987 | 189,989 | 0.9723 | -5.47% |
| 2001-04-06 | 0 | 3.200 | 3.150 | 3.200 | 3.175 | 3.200 | 26,126 | 83,259 | 3.1868 | 1.027 | 1.011 | 1.027 | 1.019 | 1.027 | 81,371 | 1.0232 | -0.78% |
| 2001-04-04 | 0 | 3.225 | 3.200 | 3.225 | 3.175 | 3.225 | 76,000 | 243,075 | 3.1984 | 1.035 | 1.027 | 1.035 | 1.019 | 1.035 | 236,707 | 1.0269 | 0.00% |
| 2001-04-03 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.250 | 75,000 | 243,475 | 3.2463 | 1.035 | 1.035 | 1.060 | 1.035 | 1.043 | 233,592 | 1.0423 | -2.27% |
| 2001-04-02 | 0 | 3.300 | 3.300 | 3.350 | 3.250 | 3.300 | 42,500 | 138,375 | 3.2559 | 1.060 | 1.060 | 1.076 | 1.043 | 1.060 | 132,369 | 1.0454 | -1.49% |
| 2001-03-30 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.350 | 138,703 | 464,354 | 3.3478 | 1.076 | 1.068 | 1.076 | 1.068 | 1.076 | 432,000 | 1.0749 | 0.00% |
| 2001-03-29 | 0 | 3.350 | - | 3.350 | - | - | 0 | 0 | - | 1.076 | - | 1.076 | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.350 | 30,000 | 100,500 | 3.3500 | 1.076 | 1.068 | 1.092 | 1.076 | 1.076 | 93,437 | 1.0756 | 0.00% |
| 2001-03-27 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.400 | 59,000 | 199,850 | 3.3873 | 1.076 | 1.076 | 1.092 | 1.076 | 1.092 | 183,759 | 1.0876 | -2.19% |
| 2001-03-26 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.525 | 236,000 | 818,775 | 3.4694 | 1.100 | 1.100 | 1.108 | 1.092 | 1.132 | 735,037 | 1.1139 | 0.74% |
| 2001-03-23 | 0 | 3.400 | 3.400 | 3.450 | 3.250 | 3.750 | 461,000 | 1,605,025 | 3.4816 | 1.092 | 1.092 | 1.108 | 1.043 | 1.204 | 1,435,815 | 1.1178 | 4.62% |
| 2001-03-22 | 1 | 3.250 | - | - | - | - | 0 | 0 | - | 1.043 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 40,000 | 130,250 | 3.2563 | 1.043 | 1.043 | 1.052 | 1.043 | 1.052 | 124,583 | 1.0455 | 0.00% |
| 2001-03-20 | 0 | 3.250 | 3.225 | 3.250 | 3.200 | 3.250 | 102,000 | 330,675 | 3.2419 | 1.043 | 1.035 | 1.043 | 1.027 | 1.043 | 317,686 | 1.0409 | 0.00% |
| 2001-03-19 | 0 | 3.250 | 3.225 | 3.300 | 3.250 | 3.250 | 47,000 | 152,750 | 3.2500 | 1.043 | 1.035 | 1.060 | 1.043 | 1.043 | 146,385 | 1.0435 | 0.00% |
| 2001-03-16 | 0 | 3.250 | 3.250 | 3.300 | 3.200 | 3.250 | 20,000 | 64,500 | 3.2250 | 1.043 | 1.043 | 1.060 | 1.027 | 1.043 | 62,291 | 1.0355 | -1.52% |
| 2001-03-15 | 0 | 3.300 | 3.300 | 3.325 | 3.250 | 3.300 | 88,000 | 288,900 | 3.2830 | 1.060 | 1.060 | 1.068 | 1.043 | 1.060 | 274,082 | 1.0541 | 0.76% |
| 2001-03-14 | 0 | 3.275 | 3.275 | 3.325 | 3.250 | 3.300 | 38,000 | 124,050 | 3.2645 | 1.052 | 1.052 | 1.068 | 1.043 | 1.060 | 118,353 | 1.0481 | -0.76% |
| 2001-03-13 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 116,000 | 382,800 | 3.3000 | 1.060 | 1.060 | 1.076 | 1.060 | 1.060 | 361,290 | 1.0595 | -0.75% |
| 2001-03-12 | 0 | 3.325 | 3.300 | 3.400 | 3.325 | 3.400 | 89,000 | 297,500 | 3.3427 | 1.068 | 1.060 | 1.092 | 1.068 | 1.092 | 277,196 | 1.0732 | -3.62% |
| 2001-03-09 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.450 | 525,000 | 1,805,775 | 3.4396 | 1.108 | 1.108 | 1.116 | 1.100 | 1.108 | 1,635,147 | 1.1044 | 0.00% |
| 2001-03-08 | 0 | 3.450 | 3.400 | 3.450 | 3.375 | 3.525 | 280,500 | 966,350 | 3.4451 | 1.108 | 1.092 | 1.108 | 1.084 | 1.132 | 873,636 | 1.1061 | -2.82% |
| 2001-03-07 | 0 | 3.550 | 3.500 | 3.600 | 3.475 | 3.550 | 30,000 | 105,000 | 3.5000 | 1.140 | 1.124 | 1.156 | 1.116 | 1.140 | 93,437 | 1.1238 | 1.43% |
| 2001-03-06 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 123,000 | 430,500 | 3.5000 | 1.124 | 1.124 | 1.140 | 1.124 | 1.124 | 383,092 | 1.1238 | 0.00% |
| 2001-03-05 | 0 | 3.500 | 3.475 | 3.600 | 3.425 | 3.500 | 53,000 | 184,125 | 3.4741 | 1.124 | 1.116 | 1.156 | 1.100 | 1.124 | 165,072 | 1.1154 | 0.00% |
| 2001-03-02 | 0 | 3.500 | 3.475 | 3.525 | 3.500 | 3.500 | 142,000 | 497,000 | 3.5000 | 1.124 | 1.116 | 1.132 | 1.124 | 1.124 | 442,268 | 1.1238 | 1.45% |
| 2001-03-01 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.525 | 79,000 | 275,500 | 3.4873 | 1.108 | 1.100 | 1.108 | 1.108 | 1.132 | 246,051 | 1.1197 | -1.43% |
| 2001-02-28 | 0 | 3.500 | 3.475 | 3.500 | 3.450 | 3.500 | 41,000 | 141,700 | 3.4561 | 1.124 | 1.116 | 1.124 | 1.108 | 1.124 | 127,697 | 1.1097 | 0.72% |
| 2001-02-27 | 0 | 3.475 | 3.450 | 3.500 | 3.475 | 3.500 | 78,000 | 272,650 | 3.4955 | 1.116 | 1.108 | 1.124 | 1.116 | 1.124 | 242,936 | 1.1223 | -0.71% |
| 2001-02-26 | 0 | 3.500 | 3.500 | 3.575 | 3.475 | 3.600 | 43,000 | 151,250 | 3.5174 | 1.124 | 1.124 | 1.148 | 1.116 | 1.156 | 133,926 | 1.1294 | 0.00% |
| 2001-02-23 | 0 | 3.500 | 3.500 | 3.550 | 3.475 | 3.500 | 50,000 | 174,600 | 3.4920 | 1.124 | 1.124 | 1.140 | 1.116 | 1.124 | 155,728 | 1.1212 | 1.45% |
| 2001-02-22 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.500 | 62,000 | 215,150 | 3.4702 | 1.108 | 1.108 | 1.124 | 1.108 | 1.124 | 193,103 | 1.1142 | -0.72% |
| 2001-02-21 | 0 | 3.475 | 3.450 | 3.500 | 3.450 | 3.475 | 36,000 | 124,950 | 3.4708 | 1.116 | 1.108 | 1.124 | 1.108 | 1.116 | 112,124 | 1.1144 | 0.72% |
| 2001-02-20 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.475 | 70,000 | 241,750 | 3.4536 | 1.108 | 1.108 | 1.124 | 1.108 | 1.116 | 218,020 | 1.1088 | 0.00% |
| 2001-02-19 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.450 | 50,000 | 172,100 | 3.4420 | 1.108 | 1.108 | 1.116 | 1.100 | 1.108 | 155,728 | 1.1051 | -0.72% |
| 2001-02-16 | 0 | 3.475 | 3.450 | 3.475 | 3.425 | 3.475 | 297,000 | 1,022,250 | 3.4419 | 1.116 | 1.108 | 1.116 | 1.100 | 1.116 | 925,026 | 1.1051 | 2.21% |
| 2001-02-15 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.400 | 25,000 | 84,925 | 3.3970 | 1.092 | 1.092 | 1.100 | 1.084 | 1.092 | 77,864 | 1.0907 | 0.00% |
| 2001-02-14 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 75,000 | 254,500 | 3.3933 | 1.092 | 1.084 | 1.100 | 1.084 | 1.092 | 233,592 | 1.0895 | 0.00% |
| 2001-02-13 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 68,000 | 229,625 | 3.3768 | 1.092 | 1.084 | 1.100 | 1.084 | 1.092 | 211,790 | 1.0842 | 0.00% |
| 2001-02-12 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 94,000 | 319,600 | 3.4000 | 1.092 | 1.092 | 1.100 | 1.092 | 1.092 | 292,769 | 1.0916 | 0.00% |
| 2001-02-09 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.425 | 158,000 | 537,700 | 3.4032 | 1.092 | 1.084 | 1.092 | 1.084 | 1.100 | 492,101 | 1.0927 | 0.00% |
| 2001-02-08 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.400 | 127,856 | 432,832 | 3.3853 | 1.092 | 1.084 | 1.092 | 1.084 | 1.092 | 398,216 | 1.0869 | -0.73% |
| 2001-02-07 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 158,000 | 537,400 | 3.4013 | 1.100 | 1.092 | 1.100 | 1.092 | 1.100 | 492,101 | 1.0921 | 0.74% |
| 2001-02-06 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.400 | 171,000 | 580,650 | 3.3956 | 1.092 | 1.092 | 1.100 | 1.084 | 1.092 | 532,591 | 1.0902 | 0.00% |
| 2001-02-05 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.450 | 108,000 | 367,300 | 3.4009 | 1.092 | 1.092 | 1.100 | 1.092 | 1.108 | 336,373 | 1.0919 | 0.00% |
| 2001-02-02 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.400 | 161,000 | 547,100 | 3.3981 | 1.092 | 1.092 | 1.100 | 1.084 | 1.092 | 501,445 | 1.0910 | 2.26% |
| 2001-02-01 | 0 | 3.325 | 3.325 | 3.350 | 3.275 | 3.325 | 63,000 | 208,075 | 3.3028 | 1.068 | 1.068 | 1.076 | 1.052 | 1.068 | 196,218 | 1.0604 | 1.53% |
| 2001-01-31 | 0 | 3.275 | 3.275 | 3.375 | 3.225 | 3.400 | 30,000 | 97,525 | 3.2508 | 1.052 | 1.052 | 1.084 | 1.035 | 1.092 | 93,437 | 1.0438 | -0.76% |
| 2001-01-30 | 0 | 3.300 | 3.250 | 3.400 | 3.200 | 3.400 | 64,000 | 209,700 | 3.2766 | 1.060 | 1.043 | 1.092 | 1.027 | 1.092 | 199,332 | 1.0520 | 3.12% |
| 2001-01-29 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 24,000 | 76,800 | 3.2000 | 1.027 | 1.027 | 1.060 | 1.027 | 1.027 | 74,750 | 1.0274 | -1.54% |
| 2001-01-23 | 0 | 3.250 | 3.250 | 3.300 | 3.200 | 3.250 | 46,661 | 149,616 | 3.2064 | 1.043 | 1.043 | 1.060 | 1.027 | 1.043 | 145,329 | 1.0295 | 1.56% |
| 2001-01-22 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.225 | 7,000 | 22,525 | 3.2179 | 1.027 | 1.027 | 1.043 | 1.027 | 1.035 | 21,802 | 1.0332 | 0.00% |
| 2001-01-19 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 31,000 | 99,200 | 3.2000 | 1.027 | 1.027 | 1.043 | 1.027 | 1.027 | 96,552 | 1.0274 | 0.79% |
| 2001-01-18 | 0 | 3.175 | 3.175 | 3.250 | - | - | 0 | 0 | - | 1.019 | 1.019 | 1.043 | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.200 | 106,000 | 337,200 | 3.1811 | 1.019 | 1.019 | 1.043 | 1.019 | 1.027 | 330,144 | 1.0214 | -0.78% |
| 2001-01-16 | 0 | 3.200 | 3.175 | 3.200 | 3.200 | 3.200 | 48,000 | 153,600 | 3.2000 | 1.027 | 1.019 | 1.027 | 1.027 | 1.027 | 149,499 | 1.0274 | 0.00% |
| 2001-01-15 | 0 | 3.200 | 3.200 | 3.250 | 3.100 | 3.200 | 131,000 | 417,900 | 3.1901 | 1.027 | 1.027 | 1.043 | 0.995 | 1.027 | 408,008 | 1.0242 | 0.00% |
| 2001-01-12 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.225 | 92,500 | 296,000 | 3.2000 | 1.027 | 1.027 | 1.035 | 1.019 | 1.035 | 288,097 | 1.0274 | 0.00% |
| 2001-01-11 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.300 | 215,000 | 692,250 | 3.2198 | 1.027 | 1.019 | 1.035 | 1.027 | 1.060 | 669,632 | 1.0338 | -1.54% |
| 2001-01-10 | 0 | 3.250 | 3.225 | 3.350 | 3.200 | 3.400 | 130,909 | 429,894 | 3.2839 | 1.043 | 1.035 | 1.076 | 1.027 | 1.092 | 407,725 | 1.0544 | -1.52% |
| 2001-01-09 | 0 | 3.300 | 3.225 | 3.375 | 3.200 | 3.300 | 45,500 | 148,175 | 3.2566 | 1.060 | 1.035 | 1.084 | 1.027 | 1.060 | 141,713 | 1.0456 | 0.00% |
| 2001-01-08 | 0 | 3.300 | 3.225 | 3.300 | 3.225 | 3.325 | 37,000 | 121,975 | 3.2966 | 1.060 | 1.035 | 1.060 | 1.035 | 1.068 | 115,239 | 1.0585 | 0.00% |
| 2001-01-05 | 0 | 3.300 | 3.225 | 3.300 | 3.250 | 3.400 | 59,000 | 194,600 | 3.2983 | 1.060 | 1.035 | 1.060 | 1.043 | 1.092 | 183,759 | 1.0590 | -2.94% |
| 2001-01-04 | 0 | 3.400 | 3.325 | 3.400 | 3.300 | 3.400 | 35,000 | 117,750 | 3.3643 | 1.092 | 1.068 | 1.092 | 1.060 | 1.092 | 109,010 | 1.0802 | 3.03% |
| 2001-01-03 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 43,000 | 141,900 | 3.3000 | 1.060 | 1.027 | 1.060 | 1.060 | 1.060 | 133,926 | 1.0595 | -2.94% |
| 2001-01-02 | 0 | 3.400 | 3.200 | 3.400 | 3.200 | 3.400 | 57,500 | 192,350 | 3.3452 | 1.092 | 1.027 | 1.092 | 1.027 | 1.092 | 179,088 | 1.0741 | 0.00% |
| 2000-12-29 | 0 | 3.400 | 3.200 | - | 3.100 | 3.400 | 196,000 | 641,825 | 3.2746 | 1.092 | 1.027 | - | 0.995 | 1.092 | 610,455 | 1.0514 | 6.25% |
| 2000-12-28 | 0 | 3.200 | 3.100 | 3.200 | 3.125 | 3.200 | 56,000 | 177,700 | 3.1732 | 1.027 | 0.995 | 1.027 | 1.003 | 1.027 | 174,416 | 1.0188 | 1.59% |
| 2000-12-27 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 10,000 | 31,550 | 3.1550 | 1.011 | 1.011 | 1.019 | 1.011 | 1.019 | 31,146 | 1.0130 | 0.00% |
| 2000-12-22 | 0 | 3.150 | 3.125 | 3.175 | - | - | 0 | 0 | - | 1.011 | 1.003 | 1.019 | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 3.150 | 3.125 | 3.175 | 3.025 | 3.150 | 81,000 | 250,975 | 3.0985 | 1.011 | 1.003 | 1.019 | 0.971 | 1.011 | 252,280 | 0.9948 | 1.61% |
| 2000-12-20 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.175 | 64,000 | 201,675 | 3.1512 | 0.995 | 0.995 | 1.011 | 0.995 | 1.003 | 202,547 | 0.9957 | -0.79% |
| 2000-12-19 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 53,500 | 168,600 | 3.1514 | 1.003 | 0.995 | 1.011 | 0.995 | 1.003 | 169,317 | 0.9958 | -0.78% |
| 2000-12-18 | 0 | 3.200 | 3.175 | 3.225 | 3.150 | 3.200 | 40,000 | 127,500 | 3.1875 | 1.011 | 1.003 | 1.019 | 0.995 | 1.011 | 126,592 | 1.0072 | 0.00% |
| 2000-12-15 | 0 | 3.200 | 3.150 | 3.225 | 3.200 | 3.200 | 28,500 | 91,175 | 3.1991 | 1.011 | 0.995 | 1.019 | 1.011 | 1.011 | 90,197 | 1.0108 | 0.00% |
| 2000-12-14 | 0 | 3.200 | 3.175 | 3.200 | 3.150 | 3.200 | 124,000 | 393,975 | 3.1772 | 1.011 | 1.003 | 1.011 | 0.995 | 1.011 | 392,435 | 1.0039 | 0.79% |
| 2000-12-13 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 21,000 | 66,600 | 3.1714 | 1.003 | 0.995 | 1.011 | 0.995 | 1.003 | 66,461 | 1.0021 | 0.00% |
| 2000-12-12 | 0 | 3.175 | 3.175 | 3.200 | 3.100 | 3.200 | 29,500 | 93,225 | 3.1602 | 1.003 | 1.003 | 1.011 | 0.980 | 1.011 | 93,362 | 0.9985 | -0.78% |
| 2000-12-11 | 0 | 3.200 | 3.175 | 3.200 | 3.125 | 3.200 | 102,500 | 326,825 | 3.1885 | 1.011 | 1.003 | 1.011 | 0.987 | 1.011 | 324,392 | 1.0075 | 1.59% |
| 2000-12-08 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.250 | 55,000 | 173,900 | 3.1618 | 0.995 | 0.995 | 1.011 | 0.995 | 1.027 | 174,064 | 0.9991 | -0.79% |
| 2000-12-07 | 0 | 3.175 | 3.150 | 3.200 | - | - | 0 | 0 | - | 1.003 | 0.995 | 1.011 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.200 | 70,000 | 223,300 | 3.1900 | 1.003 | 1.003 | 1.019 | 1.003 | 1.011 | 221,536 | 1.0080 | 0.00% |
| 2000-12-05 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 16,000 | 50,800 | 3.1750 | 1.003 | 1.003 | 1.011 | 1.003 | 1.003 | 50,637 | 1.0032 | -0.78% |
| 2000-12-04 | 0 | 3.200 | 3.150 | 3.200 | 3.125 | 3.200 | 9,000 | 28,425 | 3.1583 | 1.011 | 0.995 | 1.011 | 0.987 | 1.011 | 28,483 | 0.9980 | 0.79% |
| 2000-12-01 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 120,000 | 378,875 | 3.1573 | 1.003 | 0.995 | 1.011 | 0.995 | 1.003 | 379,776 | 0.9976 | 0.00% |
| 2000-11-30 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.175 | 89,000 | 282,425 | 3.1733 | 1.003 | 1.003 | 1.011 | 0.995 | 1.003 | 281,667 | 1.0027 | -1.55% |
| 2000-11-29 | 0 | 3.225 | 3.200 | 3.225 | 3.050 | 3.225 | 62,000 | 195,750 | 3.1573 | 1.019 | 1.011 | 1.019 | 0.964 | 1.019 | 196,218 | 0.9976 | 3.20% |
| 2000-11-28 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.125 | 25,000 | 77,950 | 3.1180 | 0.987 | 0.987 | 0.995 | 0.980 | 0.987 | 79,120 | 0.9852 | 0.81% |
| 2000-11-27 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.225 | 149,925 | 473,196 | 3.1562 | 0.980 | 0.980 | 0.995 | 0.980 | 1.019 | 474,483 | 0.9973 | -4.62% |
| 2000-11-24 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 12,000 | 39,000 | 3.2500 | 1.027 | 1.027 | 1.035 | 1.027 | 1.027 | 37,978 | 1.0269 | 0.00% |
| 2000-11-23 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.275 | 68,500 | 223,025 | 3.2558 | 1.027 | 1.019 | 1.035 | 1.019 | 1.035 | 216,789 | 1.0288 | 0.00% |
| 2000-11-22 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.027 | 1.027 | 1.059 | 1.027 | 1.027 | 31,648 | 1.0269 | -1.52% |
| 2000-11-21 | 0 | 3.300 | 3.300 | 3.375 | 3.300 | 3.300 | 76,500 | 252,450 | 3.3000 | 1.043 | 1.043 | 1.066 | 1.043 | 1.043 | 242,107 | 1.0427 | 0.00% |
| 2000-11-20 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.350 | 19,000 | 63,200 | 3.3263 | 1.043 | 1.043 | 1.059 | 1.043 | 1.059 | 60,131 | 1.0510 | -1.49% |
| 2000-11-17 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.375 | 43,000 | 143,875 | 3.3459 | 1.059 | 1.051 | 1.066 | 1.051 | 1.066 | 136,086 | 1.0572 | -0.74% |
| 2000-11-16 | 0 | 3.375 | 3.300 | 3.375 | 3.200 | 3.400 | 58,000 | 192,300 | 3.3155 | 1.066 | 1.043 | 1.066 | 1.011 | 1.074 | 183,558 | 1.0476 | 4.65% |
| 2000-11-15 | 0 | 3.225 | 3.225 | 3.350 | 3.225 | 3.225 | 9,000 | 29,025 | 3.2250 | 1.019 | 1.019 | 1.059 | 1.019 | 1.019 | 28,483 | 1.0190 | -0.77% |
| 2000-11-14 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.027 | 1.027 | 1.043 | 1.027 | 1.027 | 31,648 | 1.0269 | 0.78% |
| 2000-11-13 | 0 | 3.225 | 3.225 | 3.275 | 3.200 | 3.225 | 23,000 | 74,050 | 3.2196 | 1.019 | 1.019 | 1.035 | 1.011 | 1.019 | 72,790 | 1.0173 | -2.27% |
| 2000-11-10 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 15,000 | 49,500 | 3.3000 | 1.043 | 1.035 | 1.051 | 1.043 | 1.043 | 47,472 | 1.0427 | 0.00% |
| 2000-11-09 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.043 | 1.035 | 1.043 | 1.043 | 1.043 | 31,648 | 1.0427 | -0.75% |
| 2000-11-08 | 0 | 3.325 | 3.275 | 3.325 | 3.325 | 3.325 | 11,000 | 36,575 | 3.3250 | 1.051 | 1.035 | 1.051 | 1.051 | 1.051 | 34,813 | 1.0506 | 0.00% |
| 2000-11-07 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.350 | 5,000 | 16,550 | 3.3100 | 1.051 | 1.051 | 1.074 | 1.043 | 1.059 | 15,824 | 1.0459 | -0.75% |
| 2000-11-06 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 18,000 | 60,300 | 3.3500 | 1.059 | 1.059 | 1.074 | 1.059 | 1.059 | 56,966 | 1.0585 | 0.00% |
| 2000-11-03 | 0 | 3.350 | 3.350 | 3.400 | 3.325 | 3.400 | 90,000 | 299,875 | 3.3319 | 1.059 | 1.059 | 1.074 | 1.051 | 1.074 | 284,832 | 1.0528 | 0.75% |
| 2000-11-02 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 116,000 | 385,375 | 3.3222 | 1.051 | 1.051 | 1.059 | 1.043 | 1.051 | 367,117 | 1.0497 | -0.75% |
| 2000-11-01 | 0 | 3.350 | 3.350 | 3.400 | 3.275 | 3.350 | 45,000 | 149,700 | 3.3267 | 1.059 | 1.059 | 1.074 | 1.035 | 1.059 | 142,416 | 1.0511 | 1.52% |
| 2000-10-31 | 0 | 3.300 | 3.275 | 3.350 | 3.250 | 3.350 | 86,000 | 283,875 | 3.3009 | 1.043 | 1.035 | 1.059 | 1.027 | 1.059 | 272,173 | 1.0430 | -0.75% |
| 2000-10-30 | 0 | 3.325 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.051 | 1.043 | 1.074 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 3.325 | 3.325 | 3.375 | 3.300 | 3.325 | 36,000 | 118,925 | 3.3035 | 1.051 | 1.051 | 1.066 | 1.043 | 1.051 | 113,933 | 1.0438 | -0.75% |
| 2000-10-26 | 0 | 3.350 | 3.300 | 3.400 | 3.225 | 3.350 | 42,000 | 138,475 | 3.2970 | 1.059 | 1.043 | 1.074 | 1.019 | 1.059 | 132,922 | 1.0418 | 0.75% |
| 2000-10-25 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 20,000 | 66,500 | 3.3250 | 1.051 | 1.051 | 1.059 | 1.051 | 1.051 | 63,296 | 1.0506 | 0.00% |
| 2000-10-24 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 16,500 | 54,675 | 3.3136 | 1.051 | 1.035 | 1.051 | 1.035 | 1.051 | 52,219 | 1.0470 | 1.53% |
| 2000-10-23 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 69,500 | 230,450 | 3.3158 | 1.035 | 1.035 | 1.051 | 1.035 | 1.051 | 219,954 | 1.0477 | -2.24% |
| 2000-10-20 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.350 | 34,000 | 113,300 | 3.3324 | 1.059 | 1.051 | 1.066 | 1.051 | 1.059 | 107,603 | 1.0529 | 3.08% |
| 2000-10-19 | 0 | 3.250 | 3.250 | 3.325 | 3.250 | 3.325 | 93,000 | 306,600 | 3.2968 | 1.027 | 1.027 | 1.051 | 1.027 | 1.051 | 294,326 | 1.0417 | -2.26% |
| 2000-10-18 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.350 | 122,000 | 407,950 | 3.3439 | 1.051 | 1.051 | 1.066 | 1.051 | 1.059 | 386,106 | 1.0566 | -1.48% |
| 2000-10-17 | 0 | 3.375 | 3.350 | 3.375 | 3.325 | 3.400 | 52,000 | 174,950 | 3.3644 | 1.066 | 1.059 | 1.066 | 1.051 | 1.074 | 164,570 | 1.0631 | -0.74% |
| 2000-10-16 | 0 | 3.400 | 3.400 | 3.450 | 3.375 | 3.400 | 62,000 | 210,325 | 3.3923 | 1.074 | 1.074 | 1.090 | 1.066 | 1.074 | 196,218 | 1.0719 | 1.49% |
| 2000-10-13 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.400 | 63,000 | 212,900 | 3.3794 | 1.059 | 1.059 | 1.074 | 1.059 | 1.074 | 199,382 | 1.0678 | -1.47% |
| 2000-10-12 | 0 | 3.400 | 3.375 | 3.450 | 3.350 | 3.400 | 39,000 | 131,750 | 3.3782 | 1.074 | 1.066 | 1.090 | 1.059 | 1.074 | 123,427 | 1.0674 | 0.74% |
| 2000-10-11 | 0 | 3.375 | 3.375 | 3.450 | 3.350 | 3.400 | 137,000 | 464,250 | 3.3887 | 1.066 | 1.066 | 1.090 | 1.059 | 1.074 | 433,578 | 1.0707 | -0.74% |
| 2000-10-10 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.475 | 84,000 | 287,125 | 3.4182 | 1.074 | 1.066 | 1.074 | 1.074 | 1.098 | 265,843 | 1.0801 | 0.00% |
| 2000-10-09 | 0 | 3.400 | 3.400 | 3.450 | 3.375 | 3.400 | 56,000 | 189,525 | 3.3844 | 1.074 | 1.074 | 1.090 | 1.066 | 1.074 | 177,229 | 1.0694 | 0.00% |
| 2000-10-05 | 0 | 3.400 | 3.400 | 3.450 | 3.350 | 3.450 | 130,000 | 443,300 | 3.4100 | 1.074 | 1.074 | 1.090 | 1.059 | 1.090 | 411,424 | 1.0775 | -0.73% |
| 2000-10-04 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 51,000 | 174,175 | 3.4152 | 1.082 | 1.074 | 1.082 | 1.074 | 1.082 | 161,405 | 1.0791 | 0.00% |
| 2000-10-03 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 9,000 | 30,850 | 3.4278 | 1.082 | 1.082 | 1.090 | 1.082 | 1.090 | 28,483 | 1.0831 | 0.00% |
| 2000-09-29 | 0 | 3.425 | 3.425 | 3.475 | 3.375 | 3.425 | 80,000 | 272,650 | 3.4081 | 1.082 | 1.082 | 1.098 | 1.066 | 1.082 | 253,184 | 1.0769 | 0.74% |
| 2000-09-28 | 0 | 3.400 | 3.400 | 3.500 | 3.375 | 3.400 | 42,020 | 142,415 | 3.3892 | 1.074 | 1.074 | 1.106 | 1.066 | 1.074 | 132,985 | 1.0709 | 0.00% |
| 2000-09-27 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 160,000 | 543,375 | 3.3961 | 1.074 | 1.066 | 1.082 | 1.066 | 1.074 | 506,368 | 1.0731 | 0.00% |
| 2000-09-26 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.400 | 47,000 | 159,800 | 3.4000 | 1.074 | 1.074 | 1.090 | 1.074 | 1.074 | 148,746 | 1.0743 | -0.73% |
| 2000-09-25 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.475 | 122,614 | 417,707 | 3.4067 | 1.082 | 1.082 | 1.090 | 1.074 | 1.098 | 388,049 | 1.0764 | 0.00% |
| 2000-09-22 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 143,200 | 490,485 | 3.4252 | 1.082 | 1.082 | 1.090 | 1.082 | 1.090 | 453,199 | 1.0823 | -0.72% |
| 2000-09-21 | 0 | 3.450 | 3.400 | 3.450 | 3.425 | 3.500 | 263,000 | 907,825 | 3.4518 | 1.090 | 1.074 | 1.090 | 1.082 | 1.106 | 832,343 | 1.0907 | -0.72% |
| 2000-09-20 | 0 | 3.475 | 3.475 | 3.500 | 3.475 | 3.500 | 77,153 | 269,105 | 3.4879 | 1.098 | 1.098 | 1.106 | 1.098 | 1.106 | 244,174 | 1.1021 | -0.71% |
| 2000-09-19 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.600 | 262,000 | 928,675 | 3.5446 | 1.106 | 1.106 | 1.122 | 1.090 | 1.138 | 829,178 | 1.1200 | -1.41% |
| 2000-09-18 | 0 | 3.550 | 3.450 | 3.575 | 3.450 | 3.600 | 95,000 | 338,150 | 3.5595 | 1.122 | 1.090 | 1.130 | 1.090 | 1.138 | 300,656 | 1.1247 | -1.39% |
| 2000-09-15 | 0 | 3.600 | 3.450 | 3.600 | 3.500 | 3.675 | 126,000 | 446,300 | 3.5421 | 1.138 | 1.090 | 1.138 | 1.106 | 1.161 | 398,765 | 1.1192 | 2.13% |
| 2000-09-14 | 0 | 3.525 | 3.450 | 3.550 | 3.475 | 3.525 | 71,000 | 248,850 | 3.5049 | 1.114 | 1.090 | 1.122 | 1.098 | 1.114 | 224,701 | 1.1075 | 0.00% |
| 2000-09-12 | 0 | 3.525 | 3.525 | 3.650 | 3.525 | 3.675 | 143,000 | 518,275 | 3.6243 | 1.114 | 1.114 | 1.153 | 1.114 | 1.161 | 452,566 | 1.1452 | 0.00% |
| 2000-09-11 | 0 | 3.525 | 3.525 | 3.700 | 3.525 | 3.525 | 14,000 | 49,350 | 3.5250 | 1.114 | 1.114 | 1.169 | 1.114 | 1.114 | 44,307 | 1.1138 | -4.73% |
| 2000-09-08 | 0 | 3.700 | 3.575 | 3.700 | 3.600 | 3.700 | 6,000 | 21,900 | 3.6500 | 1.169 | 1.130 | 1.169 | 1.138 | 1.169 | 18,989 | 1.1533 | 2.07% |
| 2000-09-07 | 0 | 3.625 | 3.575 | 3.625 | 3.625 | 3.625 | 10,000 | 36,250 | 3.6250 | 1.145 | 1.130 | 1.145 | 1.145 | 1.145 | 31,648 | 1.1454 | -2.68% |
| 2000-09-06 | 0 | 3.775 | 3.650 | 3.775 | 3.650 | 3.800 | 9,000 | 33,300 | 3.7000 | 1.177 | 1.138 | 1.177 | 1.138 | 1.185 | 28,866 | 1.1536 | 0.67% |
| 2000-09-05 | 0 | 3.750 | 3.650 | 3.750 | 3.700 | 3.750 | 48,384 | 179,682 | 3.7137 | 1.169 | 1.138 | 1.169 | 1.154 | 1.169 | 155,181 | 1.1579 | -1.32% |
| 2000-09-04 | 0 | 3.800 | 3.775 | 3.800 | 3.700 | 3.800 | 115,000 | 435,050 | 3.7830 | 1.185 | 1.177 | 1.185 | 1.154 | 1.185 | 368,837 | 1.1795 | 2.70% |
| 2000-09-01 | 0 | 3.700 | 3.550 | 3.775 | 3.550 | 3.700 | 86,000 | 311,850 | 3.6262 | 1.154 | 1.107 | 1.177 | 1.107 | 1.154 | 275,826 | 1.1306 | 5.71% |
| 2000-08-31 | 0 | 3.500 | 3.500 | - | 3.500 | 3.575 | 34,000 | 121,100 | 3.5618 | 1.091 | 1.091 | - | 1.091 | 1.115 | 109,048 | 1.1105 | -1.41% |
| 2000-08-30 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 110,000 | 395,500 | 3.5955 | 1.107 | 1.107 | 1.122 | 1.107 | 1.107 | 352,801 | 1.1210 | 1.43% |
| 2000-08-29 | 0 | 3.500 | 3.450 | 3.700 | 3.500 | 3.800 | 195,000 | 718,625 | 3.6853 | 1.091 | 1.076 | 1.154 | 1.091 | 1.185 | 625,420 | 1.1490 | -6.67% |
| 2000-08-28 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.775 | 41,144 | 154,768 | 3.7616 | 1.169 | 1.169 | 1.185 | 1.169 | 1.177 | 131,960 | 1.1728 | -0.66% |
| 2000-08-25 | 0 | 3.775 | 3.750 | 3.775 | 3.775 | 3.825 | 72,126 | 273,585 | 3.7932 | 1.177 | 1.169 | 1.177 | 1.177 | 1.193 | 231,328 | 1.1827 | -0.66% |
| 2000-08-24 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 98,000 | 371,000 | 3.7857 | 1.185 | 1.169 | 1.185 | 1.169 | 1.185 | 314,314 | 1.1804 | 1.33% |
| 2000-08-23 | 0 | 3.750 | 3.750 | 3.800 | 3.700 | 3.775 | 3,549,432 | 13,310,220 | 3.7500 | 1.169 | 1.169 | 1.185 | 1.154 | 1.177 | 11,384,026 | 1.1692 | -0.66% |
| 2000-08-22 | 0 | 3.775 | 3.700 | 3.850 | 3.700 | 3.800 | 498,430 | 1,868,909 | 3.7496 | 1.177 | 1.154 | 1.200 | 1.154 | 1.185 | 1,598,605 | 1.1691 | 0.67% |
| 2000-08-21 | 0 | 3.750 | 3.750 | 3.850 | 3.600 | 3.800 | 187,000 | 699,700 | 3.7417 | 1.169 | 1.169 | 1.200 | 1.122 | 1.185 | 599,762 | 1.1666 | 4.17% |
| 2000-08-18 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.650 | 50,000 | 181,500 | 3.6300 | 1.122 | 1.107 | 1.122 | 1.122 | 1.138 | 160,364 | 1.1318 | -2.70% |
| 2000-08-17 | 0 | 3.700 | 3.600 | 3.725 | 3.600 | 3.700 | 218,419 | 789,589 | 3.6150 | 1.154 | 1.122 | 1.161 | 1.122 | 1.154 | 700,531 | 1.1271 | 2.78% |
| 2000-08-16 | 0 | 3.600 | 3.550 | 3.600 | 3.525 | 3.600 | 42,000 | 150,975 | 3.5946 | 1.122 | 1.107 | 1.122 | 1.099 | 1.122 | 134,706 | 1.1208 | 2.86% |
| 2000-08-15 | 0 | 3.500 | 3.500 | 3.575 | 3.500 | 3.500 | 47,000 | 164,500 | 3.5000 | 1.091 | 1.091 | 1.115 | 1.091 | 1.091 | 150,742 | 1.0913 | 0.72% |
| 2000-08-14 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.450 | 43,000 | 148,400 | 3.4512 | 1.083 | 1.083 | 1.091 | 1.076 | 1.076 | 137,913 | 1.0760 | 0.72% |
| 2000-08-11 | 0 | 3.450 | 3.450 | 3.525 | 3.425 | 3.525 | 44,000 | 151,825 | 3.4506 | 1.076 | 1.076 | 1.099 | 1.068 | 1.099 | 141,120 | 1.0759 | 0.73% |
| 2000-08-10 | 0 | 3.425 | 3.425 | 3.475 | 3.425 | 3.500 | 136,622 | 471,140 | 3.4485 | 1.068 | 1.068 | 1.083 | 1.068 | 1.091 | 438,185 | 1.0752 | -0.72% |
| 2000-08-09 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.500 | 34,337 | 118,779 | 3.4592 | 1.076 | 1.068 | 1.076 | 1.068 | 1.091 | 110,128 | 1.0786 | -1.43% |
| 2000-08-08 | 0 | 3.500 | 3.425 | 3.500 | 3.425 | 3.500 | 153,000 | 526,750 | 3.4428 | 1.091 | 1.068 | 1.091 | 1.068 | 1.091 | 490,714 | 1.0734 | 2.19% |
| 2000-08-07 | 0 | 3.425 | 3.425 | 3.500 | 3.325 | 3.450 | 108,500 | 372,150 | 3.4300 | 1.068 | 1.068 | 1.091 | 1.037 | 1.076 | 347,990 | 1.0694 | 0.00% |
| 2000-08-04 | 0 | 3.425 | 3.425 | 3.600 | 3.300 | 3.500 | 171,000 | 584,125 | 3.4159 | 1.068 | 1.068 | 1.122 | 1.029 | 1.091 | 548,445 | 1.0651 | -3.52% |
| 2000-08-03 | 0 | 3.550 | 3.500 | 3.700 | 3.550 | 3.700 | 220,000 | 799,600 | 3.6345 | 1.107 | 1.091 | 1.154 | 1.107 | 1.154 | 705,602 | 1.1332 | -5.96% |
| 2000-08-02 | 0 | 3.775 | 3.725 | 3.800 | 3.775 | 3.900 | 180,000 | 684,200 | 3.8011 | 1.177 | 1.161 | 1.185 | 1.177 | 1.216 | 577,311 | 1.1852 | -0.66% |
| 2000-08-01 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.950 | 56,000 | 217,050 | 3.8759 | 1.185 | 1.185 | 1.200 | 1.185 | 1.232 | 179,608 | 1.2085 | 0.00% |
| 2000-07-31 | 0 | 3.800 | 3.775 | 3.825 | 3.725 | 3.800 | 272,000 | 1,023,225 | 3.7619 | 1.185 | 1.177 | 1.193 | 1.161 | 1.185 | 872,380 | 1.1729 | 0.66% |
| 2000-07-28 | 0 | 3.775 | 3.700 | - | 3.725 | 3.775 | 172,000 | 644,700 | 3.7483 | 1.177 | 1.154 | - | 1.161 | 1.177 | 551,652 | 1.1687 | 0.67% |
| 2000-07-27 | 0 | 3.750 | 3.725 | 3.775 | 3.675 | 3.750 | 40,000 | 149,300 | 3.7325 | 1.169 | 1.161 | 1.177 | 1.146 | 1.169 | 128,291 | 1.1638 | 0.00% |
| 2000-07-26 | 0 | 3.750 | 3.725 | 3.850 | 3.700 | 3.800 | 147,000 | 554,950 | 3.7752 | 1.169 | 1.161 | 1.200 | 1.154 | 1.185 | 471,470 | 1.1771 | 1.35% |
| 2000-07-25 | 0 | 3.700 | 3.625 | 3.700 | 3.600 | 3.700 | 130,000 | 474,000 | 3.6462 | 1.154 | 1.130 | 1.154 | 1.122 | 1.154 | 416,947 | 1.1368 | 0.00% |
| 2000-07-24 | 0 | 3.700 | 3.675 | 3.750 | 3.525 | 3.750 | 132,500 | 481,625 | 3.6349 | 1.154 | 1.146 | 1.169 | 1.099 | 1.169 | 424,965 | 1.1333 | 3.50% |
| 2000-07-21 | 0 | 3.575 | 3.575 | 3.675 | 3.550 | 3.675 | 81,000 | 289,325 | 3.5719 | 1.115 | 1.115 | 1.146 | 1.107 | 1.146 | 259,790 | 1.1137 | 0.70% |
| 2000-07-20 | 0 | 3.550 | 3.525 | 3.575 | 3.525 | 3.575 | 116,000 | 411,575 | 3.5481 | 1.107 | 1.099 | 1.115 | 1.099 | 1.115 | 372,045 | 1.1063 | 0.00% |
| 2000-07-19 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.575 | 56,000 | 198,950 | 3.5527 | 1.107 | 1.107 | 1.115 | 1.107 | 1.115 | 179,608 | 1.1077 | 0.71% |
| 2000-07-18 | 0 | 3.525 | 3.500 | 3.550 | 3.500 | 3.525 | 159,000 | 558,650 | 3.5135 | 1.099 | 1.091 | 1.107 | 1.091 | 1.099 | 509,958 | 1.0955 | 0.00% |
| 2000-07-17 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.550 | 165,000 | 582,700 | 3.5315 | 1.099 | 1.099 | 1.107 | 1.091 | 1.107 | 529,201 | 1.1011 | 0.00% |
| 2000-07-14 | 0 | 3.525 | 3.500 | 3.550 | 3.475 | 3.525 | 96,000 | 337,625 | 3.5169 | 1.099 | 1.091 | 1.107 | 1.083 | 1.099 | 307,899 | 1.0965 | 1.44% |
| 2000-07-13 | 0 | 3.475 | 3.475 | 3.525 | 3.450 | 3.525 | 182,000 | 634,975 | 3.4889 | 1.083 | 1.083 | 1.099 | 1.076 | 1.099 | 583,725 | 1.0878 | 0.72% |
| 2000-07-12 | 0 | 3.450 | 3.450 | 3.500 | 3.425 | 3.500 | 161,000 | 559,400 | 3.4745 | 1.076 | 1.076 | 1.091 | 1.068 | 1.091 | 516,372 | 1.0833 | -0.72% |
| 2000-07-11 | 0 | 3.475 | 3.450 | 3.475 | 3.425 | 3.500 | 138,500 | 478,375 | 3.4540 | 1.083 | 1.076 | 1.083 | 1.068 | 1.091 | 444,208 | 1.0769 | 2.21% |
| 2000-07-10 | 0 | 3.400 | 3.400 | 3.450 | 3.300 | 3.450 | 116,000 | 395,700 | 3.4112 | 1.060 | 1.060 | 1.076 | 1.029 | 1.076 | 372,045 | 1.0636 | 0.00% |
| 2000-07-07 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 235,500 | 797,975 | 3.3884 | 1.060 | 1.052 | 1.068 | 1.052 | 1.060 | 755,315 | 1.0565 | 0.00% |
| 2000-07-06 | 0 | 3.400 | 3.400 | 3.425 | 3.350 | 3.400 | 95,095 | 322,095 | 3.3871 | 1.060 | 1.060 | 1.068 | 1.044 | 1.060 | 304,996 | 1.0561 | -0.73% |
| 2000-07-05 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 108,000 | 370,150 | 3.4273 | 1.068 | 1.068 | 1.076 | 1.068 | 1.076 | 346,386 | 1.0686 | 0.00% |
| 2000-07-04 | 0 | 3.425 | 3.400 | 3.450 | 3.350 | 3.425 | 78,000 | 265,650 | 3.4058 | 1.068 | 1.060 | 1.076 | 1.044 | 1.068 | 250,168 | 1.0619 | 0.74% |
| 2000-07-03 | 0 | 3.400 | 3.375 | 3.400 | 3.300 | 3.400 | 127,000 | 430,400 | 3.3890 | 1.060 | 1.052 | 1.060 | 1.029 | 1.060 | 407,325 | 1.0567 | 0.74% |
| 2000-06-30 | 0 | 3.375 | 3.375 | 3.425 | 3.375 | 3.400 | 183,000 | 620,050 | 3.3883 | 1.052 | 1.052 | 1.068 | 1.052 | 1.060 | 586,932 | 1.0564 | -0.74% |
| 2000-06-29 | 0 | 3.400 | 3.325 | 3.425 | 3.325 | 3.400 | 228,500 | 770,375 | 3.3714 | 1.060 | 1.037 | 1.068 | 1.037 | 1.060 | 732,864 | 1.0512 | 0.00% |
| 2000-06-28 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 198,000 | 672,075 | 3.3943 | 1.060 | 1.052 | 1.068 | 1.052 | 1.060 | 635,042 | 1.0583 | 1.49% |
| 2000-06-27 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.375 | 74,075 | 249,840 | 3.3728 | 1.044 | 1.044 | 1.060 | 1.044 | 1.052 | 237,579 | 1.0516 | 0.00% |
| 2000-06-26 | 0 | 3.350 | 3.350 | 3.400 | 3.300 | 3.375 | 127,500 | 426,500 | 3.3451 | 1.044 | 1.044 | 1.060 | 1.029 | 1.052 | 408,928 | 1.0430 | 2.29% |
| 2000-06-23 | 0 | 3.275 | 3.275 | 3.500 | 3.275 | 3.425 | 506,664 | 1,690,891 | 3.3373 | 1.021 | 1.021 | 1.091 | 1.021 | 1.068 | 1,625,014 | 1.0405 | -5.07% |
| 2000-06-22 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.450 | 178,500 | 615,750 | 3.4496 | 1.076 | 1.076 | 1.083 | 1.076 | 1.076 | 572,500 | 1.0755 | -1.43% |
| 2000-06-21 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 217,163 | 762,271 | 3.5101 | 1.091 | 1.091 | 1.099 | 1.091 | 1.099 | 696,503 | 1.0944 | -2.10% |
| 2000-06-20 | 0 | 3.575 | 3.550 | 3.575 | 3.425 | 3.575 | 210,826 | 740,542 | 3.5126 | 1.115 | 1.107 | 1.115 | 1.068 | 1.115 | 676,178 | 1.0952 | 2.14% |
| 2000-06-19 | 0 | 3.500 | 3.425 | 3.500 | 3.350 | 3.500 | 243,000 | 835,725 | 3.4392 | 1.091 | 1.068 | 1.091 | 1.044 | 1.091 | 779,369 | 1.0723 | 2.19% |
| 2000-06-16 | 0 | 3.425 | 3.425 | 3.450 | 3.300 | 3.450 | 180,096 | 609,407 | 3.3838 | 1.068 | 1.068 | 1.076 | 1.029 | 1.076 | 577,618 | 1.0550 | 2.24% |
| 2000-06-15 | 0 | 3.350 | 3.325 | 3.475 | 3.275 | 3.375 | 338,000 | 1,119,566 | 3.3123 | 1.044 | 1.037 | 1.083 | 1.021 | 1.052 | 1,084,061 | 1.0328 | 2.29% |
| 2000-06-14 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.350 | 139,000 | 460,375 | 3.3121 | 1.021 | 1.021 | 1.044 | 1.021 | 1.044 | 445,812 | 1.0327 | 0.77% |
| 2000-06-13 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.350 | 168,500 | 555,200 | 3.2950 | 1.013 | 1.013 | 1.044 | 1.013 | 1.044 | 540,427 | 1.0273 | 0.78% |
| 2000-06-12 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.400 | 455,500 | 1,508,900 | 3.3126 | 1.006 | 1.006 | 1.013 | 1.006 | 1.060 | 1,460,917 | 1.0328 | -0.77% |
| 2000-06-09 | 0 | 3.250 | 3.250 | 3.400 | 3.250 | 3.500 | 585,000 | 1,976,150 | 3.3780 | 1.013 | 1.013 | 1.060 | 1.013 | 1.091 | 1,876,259 | 1.0532 | -9.72% |
| 2000-06-08 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.725 | 142,100 | 522,500 | 3.6770 | 1.122 | 1.107 | 1.122 | 1.107 | 1.161 | 455,755 | 1.1465 | -2.04% |
| 2000-06-07 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.700 | 193,063 | 712,321 | 3.6896 | 1.146 | 1.138 | 1.146 | 1.138 | 1.154 | 619,207 | 1.1504 | -0.68% |
| 2000-06-05 | 0 | 3.700 | 3.700 | - | 3.550 | 3.800 | 265,000 | 964,000 | 3.6377 | 1.154 | 1.154 | - | 1.107 | 1.185 | 849,929 | 1.1342 | 2.78% |
| 2000-06-02 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 64,000 | 230,175 | 3.5965 | 1.122 | 1.115 | 1.122 | 1.115 | 1.122 | 205,266 | 1.1213 | -0.00% |
| 2000-06-01 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.700 | 186,000 | 678,300 | 3.6468 | 1.122 | 1.122 | 1.138 | 1.107 | 1.138 | 604,840 | 1.1215 | -1.35% |
| 2000-05-31 | 0 | 3.700 | 3.675 | 3.700 | 3.650 | 3.750 | 55,000 | 203,550 | 3.7009 | 1.138 | 1.130 | 1.138 | 1.122 | 1.153 | 178,850 | 1.1381 | -1.33% |
| 2000-05-30 | 0 | 3.750 | 3.675 | 3.750 | 3.750 | 3.750 | 23,000 | 86,250 | 3.7500 | 1.153 | 1.130 | 1.153 | 1.153 | 1.153 | 74,792 | 1.1532 | 0.00% |
| 2000-05-29 | 0 | 3.750 | 3.725 | 3.775 | 3.725 | 3.825 | 58,000 | 219,475 | 3.7841 | 1.153 | 1.146 | 1.161 | 1.146 | 1.176 | 188,606 | 1.1637 | -1.32% |
| 2000-05-26 | 0 | 3.800 | 3.775 | 3.825 | 3.775 | 3.800 | 58,608 | 222,414 | 3.7949 | 1.169 | 1.161 | 1.176 | 1.161 | 1.169 | 190,583 | 1.1670 | 0.00% |
| 2000-05-25 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 44,000 | 166,750 | 3.7898 | 1.169 | 1.153 | 1.169 | 1.153 | 1.169 | 143,080 | 1.1654 | 0.00% |
| 2000-05-24 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.900 | 166,500 | 630,250 | 3.7853 | 1.169 | 1.153 | 1.169 | 1.153 | 1.199 | 541,429 | 1.1640 | -1.30% |
| 2000-05-23 | 0 | 3.850 | 3.800 | 3.850 | 3.750 | 4.050 | 155,000 | 595,225 | 3.8402 | 1.184 | 1.169 | 1.184 | 1.153 | 1.245 | 504,033 | 1.1809 | -7.23% |
| 2000-05-22 | 0 | 4.150 | 4.150 | 4.300 | 4.150 | 4.250 | 121,000 | 504,700 | 4.1711 | 1.276 | 1.276 | 1.322 | 1.276 | 1.307 | 393,471 | 1.2827 | -3.49% |
| 2000-05-19 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 195,000 | 836,850 | 4.2915 | 1.322 | 1.307 | 1.322 | 1.307 | 1.322 | 634,106 | 1.3197 | 1.18% |
| 2000-05-18 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.300 | 93,000 | 396,350 | 4.2618 | 1.307 | 1.307 | 1.315 | 1.307 | 1.322 | 302,420 | 1.3106 | -1.16% |
| 2000-05-17 | 0 | 4.300 | 4.250 | 4.300 | 4.275 | 4.300 | 77,627 | 332,346 | 4.2813 | 1.322 | 1.307 | 1.322 | 1.315 | 1.322 | 252,430 | 1.3166 | 1.18% |
| 2000-05-16 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.275 | 38,000 | 162,300 | 4.2711 | 1.307 | 1.307 | 1.322 | 1.307 | 1.315 | 123,569 | 1.3134 | 0.00% |
| 2000-05-15 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.275 | 174,799 | 745,826 | 4.2668 | 1.307 | 1.307 | 1.322 | 1.307 | 1.315 | 568,416 | 1.3121 | -0.58% |
| 2000-05-12 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.300 | 109,284 | 465,989 | 4.2640 | 1.315 | 1.315 | 1.322 | 1.307 | 1.322 | 355,373 | 1.3113 | 0.00% |
| 2000-05-10 | 0 | 4.275 | 4.250 | 4.300 | 4.250 | 4.300 | 158,000 | 672,300 | 4.2551 | 1.315 | 1.307 | 1.322 | 1.307 | 1.322 | 513,789 | 1.3085 | 0.59% |
| 2000-05-09 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 99,000 | 424,200 | 4.2848 | 1.307 | 1.307 | 1.322 | 1.307 | 1.322 | 321,931 | 1.3177 | -3.41% |
| 2000-05-08 | 0 | 4.400 | 4.325 | 4.400 | 4.325 | 4.400 | 132,000 | 577,150 | 4.3723 | 1.353 | 1.330 | 1.353 | 1.330 | 1.353 | 429,241 | 1.3446 | 1.15% |
| 2000-05-05 | 0 | 4.350 | 4.350 | 4.400 | 4.325 | 4.425 | 14,000 | 60,875 | 4.3482 | 1.338 | 1.338 | 1.353 | 1.330 | 1.361 | 45,526 | 1.3372 | -2.25% |
| 2000-05-04 | 0 | 4.450 | 4.400 | 4.450 | 4.375 | 4.450 | 83,000 | 365,575 | 4.4045 | 1.368 | 1.353 | 1.368 | 1.345 | 1.368 | 269,902 | 1.3545 | 1.71% |
| 2000-05-03 | 0 | 4.375 | 4.350 | 4.375 | 4.375 | 4.375 | 12,000 | 52,500 | 4.3750 | 1.345 | 1.338 | 1.345 | 1.345 | 1.345 | 39,022 | 1.3454 | 0.57% |
| 2000-05-02 | 0 | 4.350 | 4.350 | 4.425 | 4.325 | 4.425 | 87,000 | 378,300 | 4.3483 | 1.338 | 1.338 | 1.361 | 1.330 | 1.361 | 282,909 | 1.3372 | -1.69% |
| 2000-04-28 | 0 | 4.425 | 4.400 | 4.425 | 4.425 | 4.425 | 10,000 | 44,250 | 4.4250 | 1.361 | 1.353 | 1.361 | 1.361 | 1.361 | 32,518 | 1.3608 | 0.00% |
| 2000-04-27 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.425 | 34,000 | 150,450 | 4.4250 | 1.361 | 1.361 | 1.384 | 1.361 | 1.361 | 110,562 | 1.3608 | -2.21% |
| 2000-04-26 | 0 | 4.625 | 4.575 | 4.650 | 4.600 | 4.700 | 152,729 | 704,619 | 4.6135 | 1.392 | 1.376 | 1.399 | 1.384 | 1.414 | 507,624 | 1.3881 | 0.54% |
| 2000-04-25 | 0 | 4.600 | 4.600 | 4.650 | 4.500 | 4.600 | 211,000 | 963,650 | 4.5671 | 1.384 | 1.384 | 1.399 | 1.354 | 1.384 | 701,299 | 1.3741 | 2.22% |
| 2000-04-20 | 0 | 4.500 | 4.450 | 4.600 | 4.450 | 4.600 | 468,000 | 2,108,050 | 4.5044 | 1.354 | 1.339 | 1.384 | 1.339 | 1.384 | 1,555,487 | 1.3552 | 0.00% |
| 2000-04-19 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.600 | 172,000 | 779,850 | 4.5340 | 1.354 | 1.354 | 1.361 | 1.339 | 1.384 | 571,675 | 1.3641 | 2.27% |
| 2000-04-18 | 0 | 4.400 | 4.400 | 4.475 | 4.400 | 4.600 | 52,000 | 232,900 | 4.4788 | 1.324 | 1.324 | 1.346 | 1.324 | 1.384 | 172,832 | 1.3476 | -2.22% |
| 2000-04-17 | 0 | 4.500 | 4.350 | 4.500 | 4.500 | 4.500 | 3,000 | 13,500 | 4.5000 | 1.354 | 1.309 | 1.354 | 1.354 | 1.354 | 9,971 | 1.3539 | -2.17% |
| 2000-04-14 | 0 | 4.600 | 4.500 | - | 4.500 | 4.600 | 71,000 | 322,850 | 4.5472 | 1.384 | 1.354 | - | 1.354 | 1.384 | 235,982 | 1.3681 | 2.22% |
| 2000-04-13 | 0 | 4.500 | 4.425 | 4.525 | 4.400 | 4.500 | 143,000 | 638,025 | 4.4617 | 1.354 | 1.331 | 1.361 | 1.324 | 1.354 | 475,288 | 1.3424 | 0.00% |
| 2000-04-12 | 0 | 4.500 | 4.450 | 4.500 | 4.425 | 4.525 | 78,000 | 351,250 | 4.5032 | 1.354 | 1.339 | 1.354 | 1.331 | 1.361 | 259,248 | 1.3549 | 0.00% |
| 2000-04-11 | 0 | 4.500 | 4.400 | 4.550 | 4.400 | 4.500 | 81,630 | 364,678 | 4.4675 | 1.354 | 1.324 | 1.369 | 1.324 | 1.354 | 271,313 | 1.3441 | 2.27% |
| 2000-04-10 | 0 | 4.400 | 4.375 | 4.450 | 4.375 | 4.450 | 103,878 | 457,782 | 4.4069 | 1.324 | 1.316 | 1.339 | 1.316 | 1.339 | 345,258 | 1.3259 | -2.22% |
| 2000-04-07 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.500 | 61,000 | 273,650 | 4.4861 | 1.354 | 1.346 | 1.354 | 1.339 | 1.354 | 202,745 | 1.3497 | -0.55% |
| 2000-04-06 | 0 | 4.525 | 4.500 | 4.525 | 4.350 | 4.525 | 55,000 | 243,350 | 4.4245 | 1.361 | 1.354 | 1.361 | 1.309 | 1.361 | 182,803 | 1.3312 | -1.63% |
| 2000-04-05 | 0 | 4.600 | 4.475 | 4.600 | 4.400 | 4.600 | 104,000 | 469,725 | 4.5166 | 1.384 | 1.346 | 1.384 | 1.324 | 1.384 | 345,664 | 1.3589 | 0.00% |
| 2000-04-03 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.600 | 80,000 | 366,850 | 4.5856 | 1.384 | 1.369 | 1.384 | 1.369 | 1.384 | 265,895 | 1.3797 | 1.66% |
| 2000-03-31 | 0 | 4.525 | 4.525 | 4.650 | 4.475 | 4.525 | 38,000 | 171,250 | 4.5066 | 1.361 | 1.361 | 1.399 | 1.346 | 1.361 | 126,300 | 1.3559 | -0.55% |
| 2000-03-30 | 0 | 4.550 | 4.500 | 4.575 | 4.500 | 4.550 | 118,000 | 533,300 | 4.5195 | 1.369 | 1.354 | 1.376 | 1.354 | 1.369 | 392,195 | 1.3598 | 1.11% |
| 2000-03-29 | 0 | 4.500 | 4.500 | 4.550 | 4.475 | 4.550 | 128,000 | 576,500 | 4.5039 | 1.354 | 1.354 | 1.369 | 1.346 | 1.369 | 425,432 | 1.3551 | -1.10% |
| 2000-03-28 | 0 | 4.550 | 4.550 | 4.600 | 4.450 | 4.600 | 202,000 | 918,475 | 4.5469 | 1.369 | 1.369 | 1.384 | 1.339 | 1.384 | 671,385 | 1.3680 | 0.00% |
| 2000-03-27 | 0 | 4.550 | 4.500 | 4.550 | 4.400 | 4.700 | 129,000 | 583,725 | 4.5250 | 1.369 | 1.354 | 1.369 | 1.324 | 1.414 | 428,756 | 1.3614 | 2.25% |
| 2000-03-24 | 0 | 4.450 | 4.400 | 4.450 | 4.350 | 4.450 | 233,000 | 1,024,500 | 4.3970 | 1.339 | 1.324 | 1.339 | 1.309 | 1.339 | 774,420 | 1.3229 | 1.14% |
| 2000-03-23 | 0 | 4.400 | 4.375 | 4.400 | 4.300 | 4.400 | 89,000 | 390,300 | 4.3854 | 1.324 | 1.316 | 1.324 | 1.294 | 1.324 | 295,808 | 1.3194 | 0.00% |
| 2000-03-22 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.450 | 127,000 | 561,300 | 4.4197 | 1.324 | 1.324 | 1.339 | 1.324 | 1.339 | 422,109 | 1.3298 | 0.00% |
| 2000-03-21 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 95,000 | 418,000 | 4.4000 | 1.324 | 1.294 | 1.324 | 1.324 | 1.324 | 315,751 | 1.3238 | 0.00% |
| 2000-03-20 | 0 | 4.400 | 4.400 | 4.475 | 4.375 | 4.475 | 98,000 | 432,250 | 4.4107 | 1.324 | 1.324 | 1.346 | 1.316 | 1.346 | 325,722 | 1.3271 | -1.12% |
| 2000-03-17 | 0 | 4.450 | 4.400 | 4.500 | 4.400 | 4.500 | 146,000 | 649,550 | 4.4490 | 1.339 | 1.324 | 1.354 | 1.324 | 1.354 | 485,259 | 1.3386 | 1.14% |
| 2000-03-16 | 0 | 4.400 | 4.400 | 4.425 | 4.325 | 4.500 | 135,690 | 595,298 | 4.3872 | 1.324 | 1.324 | 1.331 | 1.301 | 1.354 | 450,992 | 1.3200 | 0.00% |
| 2000-03-15 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.500 | 246,000 | 1,088,500 | 4.4248 | 1.324 | 1.324 | 1.339 | 1.324 | 1.354 | 817,628 | 1.3313 | -0.56% |
| 2000-03-14 | 0 | 4.425 | 4.375 | 4.450 | 4.400 | 4.500 | 270,500 | 1,194,175 | 4.4147 | 1.331 | 1.316 | 1.339 | 1.324 | 1.354 | 899,058 | 1.3283 | 0.00% |
| 2000-03-13 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.550 | 305,500 | 1,369,325 | 4.4822 | 1.331 | 1.324 | 1.331 | 1.324 | 1.369 | 1,015,387 | 1.3486 | -2.75% |
| 2000-03-10 | 0 | 4.550 | 4.525 | 4.550 | 4.500 | 4.600 | 425,000 | 1,922,175 | 4.5228 | 1.369 | 1.361 | 1.369 | 1.354 | 1.384 | 1,412,568 | 1.3608 | -3.19% |
| 2000-03-09 | 0 | 4.700 | 4.650 | 4.700 | 4.550 | 4.800 | 219,500 | 1,023,925 | 4.6648 | 1.414 | 1.399 | 1.414 | 1.369 | 1.444 | 729,550 | 1.4035 | -3.09% |
| 2000-03-08 | 0 | 4.850 | 4.850 | 4.900 | 4.800 | 4.850 | 81,500 | 392,600 | 4.8172 | 1.459 | 1.459 | 1.474 | 1.444 | 1.459 | 270,881 | 1.4493 | -1.02% |
| 2000-03-07 | 0 | 4.900 | 4.850 | 4.925 | 4.800 | 4.950 | 367,000 | 1,774,475 | 4.8351 | 1.474 | 1.459 | 1.482 | 1.444 | 1.489 | 1,219,794 | 1.4547 | -5.77% |
| 2000-03-06 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.200 | 63,000 | 320,100 | 5.0810 | 1.565 | 1.534 | 1.565 | 1.519 | 1.565 | 209,392 | 1.5287 | 1.96% |
| 2000-03-03 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 97,762 | 498,934 | 5.1036 | 1.534 | 1.519 | 1.549 | 1.534 | 1.549 | 324,931 | 1.5355 | -0.97% |
| 2000-03-02 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.200 | 52,000 | 267,900 | 5.1519 | 1.549 | 1.534 | 1.549 | 1.549 | 1.565 | 172,832 | 1.5501 | -0.96% |
| 2000-03-01 | 0 | 5.200 | 5.100 | 5.250 | 5.000 | 5.200 | 158,500 | 808,550 | 5.1013 | 1.565 | 1.534 | 1.580 | 1.504 | 1.565 | 526,805 | 1.5348 | 2.97% |
| 2000-02-29 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 98,000 | 493,750 | 5.0383 | 1.519 | 1.519 | 1.534 | 1.504 | 1.534 | 325,722 | 1.5159 | -0.98% |
| 2000-02-28 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.100 | 246,000 | 1,247,750 | 5.0722 | 1.534 | 1.534 | 1.549 | 1.504 | 1.534 | 817,628 | 1.5261 | 2.51% |
| 2000-02-25 | 0 | 4.975 | 4.950 | 5.000 | 4.850 | 4.975 | 61,531 | 302,321 | 4.9133 | 1.497 | 1.489 | 1.504 | 1.459 | 1.497 | 204,510 | 1.4783 | 2.58% |
| 2000-02-24 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.950 | 93,000 | 454,500 | 4.8871 | 1.459 | 1.459 | 1.474 | 1.459 | 1.489 | 309,103 | 1.4704 | 1.04% |
| 2000-02-23 | 0 | 4.800 | 4.700 | 4.800 | 4.600 | 4.800 | 120,000 | 569,800 | 4.7483 | 1.444 | 1.414 | 1.444 | 1.384 | 1.444 | 398,843 | 1.4286 | 11.63% |
| 2000-02-22 | 0 | 4.300 | 4.300 | 4.775 | 4.300 | 4.800 | 449,000 | 2,071,750 | 4.6141 | 1.294 | 1.294 | 1.437 | 1.294 | 1.444 | 1,492,337 | 1.3883 | -10.42% |
| 2000-02-21 | 0 | 4.800 | 4.700 | 4.975 | 4.800 | 4.975 | 273,000 | 1,335,475 | 4.8918 | 1.444 | 1.414 | 1.497 | 1.444 | 1.497 | 907,367 | 1.4718 | -3.52% |
| 2000-02-18 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 5.000 | 284,410 | 1,412,593 | 4.9667 | 1.497 | 1.489 | 1.504 | 1.489 | 1.504 | 945,291 | 1.4943 | 0.51% |
| 2000-02-17 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.050 | 874,842 | 4,341,510 | 4.9626 | 1.489 | 1.489 | 1.504 | 1.474 | 1.519 | 2,907,704 | 1.4931 | -1.00% |
| 2000-02-16 | 0 | 5.000 | 4.950 | 5.000 | 4.975 | 5.400 | 409,000 | 2,115,000 | 5.1711 | 1.504 | 1.489 | 1.504 | 1.497 | 1.625 | 1,359,389 | 1.5558 | -4.76% |
| 2000-02-15 | 0 | 5.250 | 5.200 | 5.250 | 5.050 | 5.350 | 148,000 | 775,750 | 5.2416 | 1.580 | 1.565 | 1.580 | 1.519 | 1.610 | 491,906 | 1.5770 | 5.00% |
| 2000-02-14 | 0 | 5.000 | 5.000 | 5.100 | 4.900 | 5.200 | 285,000 | 1,430,100 | 5.0179 | 1.504 | 1.504 | 1.534 | 1.474 | 1.565 | 947,252 | 1.5097 | -3.85% |
| 2000-02-11 | 0 | 5.200 | - | 5.200 | 5.200 | 5.300 | 313,500 | 1,652,275 | 5.2704 | 1.565 | - | 1.565 | 1.565 | 1.595 | 1,041,977 | 1.5857 | -2.80% |
| 2000-02-10 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.450 | 129,000 | 693,450 | 5.3756 | 1.610 | 1.595 | 1.610 | 1.610 | 1.640 | 428,756 | 1.6174 | -1.83% |
| 2000-02-09 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 60,000 | 326,500 | 5.4417 | 1.640 | 1.625 | 1.640 | 1.625 | 1.640 | 199,421 | 1.6372 | 0.93% |
| 2000-02-08 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.450 | 186,000 | 1,009,900 | 5.4296 | 1.625 | 1.610 | 1.625 | 1.610 | 1.640 | 618,206 | 1.6336 | -0.92% |
| 2000-02-03 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.550 | 22,000 | 121,700 | 5.5318 | 1.640 | 1.640 | 1.655 | 1.640 | 1.670 | 73,121 | 1.6644 | -1.80% |
| 2000-02-02 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 233,258 | 1,289,105 | 5.5265 | 1.670 | 1.655 | 1.670 | 1.640 | 1.670 | 775,277 | 1.6628 | 1.83% |
| 2000-02-01 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.550 | 213,051 | 1,171,068 | 5.4967 | 1.640 | 1.640 | 1.655 | 1.640 | 1.670 | 708,116 | 1.6538 | -1.80% |
| 2000-01-31 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 73,000 | 399,800 | 5.4767 | 1.670 | 1.655 | 1.670 | 1.640 | 1.670 | 242,629 | 1.6478 | 0.91% |
| 2000-01-28 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.500 | 66,500 | 364,425 | 5.4801 | 1.655 | 1.655 | 1.670 | 1.640 | 1.655 | 221,025 | 1.6488 | 0.00% |
| 2000-01-27 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.550 | 98,500 | 544,450 | 5.5274 | 1.655 | 1.655 | 1.685 | 1.655 | 1.670 | 327,383 | 1.6630 | -0.90% |
| 2000-01-26 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.600 | 75,000 | 413,750 | 5.5167 | 1.670 | 1.670 | 1.685 | 1.640 | 1.685 | 249,277 | 1.6598 | 0.00% |
| 2000-01-25 | 0 | 5.550 | 5.450 | 5.600 | 5.400 | 5.550 | 88,000 | 483,700 | 5.4966 | 1.670 | 1.640 | 1.685 | 1.625 | 1.670 | 292,485 | 1.6538 | 0.91% |
| 2000-01-24 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 109,500 | 599,750 | 5.4772 | 1.655 | 1.640 | 1.655 | 1.640 | 1.655 | 363,944 | 1.6479 | 0.92% |
| 2000-01-21 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.550 | 237,000 | 1,283,600 | 5.4160 | 1.640 | 1.625 | 1.655 | 1.625 | 1.670 | 787,715 | 1.6295 | -0.91% |
| 2000-01-20 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.600 | 252,500 | 1,391,850 | 5.5123 | 1.655 | 1.640 | 1.670 | 1.655 | 1.685 | 839,232 | 1.6585 | -0.90% |
| 2000-01-19 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 166,000 | 923,100 | 5.5608 | 1.670 | 1.655 | 1.670 | 1.670 | 1.685 | 551,733 | 1.6731 | -1.77% |
| 2000-01-18 | 0 | 5.650 | 5.650 | - | 5.500 | 5.650 | 206,755 | 1,154,752 | 5.5851 | 1.700 | 1.700 | - | 1.655 | 1.700 | 687,190 | 1.6804 | 0.89% |
| 2000-01-17 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 194,000 | 1,076,100 | 5.5469 | 1.685 | 1.670 | 1.685 | 1.655 | 1.685 | 644,796 | 1.6689 | 1.82% |
| 2000-01-14 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 57,000 | 314,200 | 5.5123 | 1.655 | 1.655 | 1.670 | 1.655 | 1.670 | 189,450 | 1.6585 | -0.90% |
| 2000-01-13 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 25,000 | 137,400 | 5.4960 | 1.670 | 1.655 | 1.670 | 1.640 | 1.670 | 83,092 | 1.6536 | 0.91% |
| 2000-01-12 | 0 | 5.500 | 5.400 | 5.550 | 5.450 | 5.500 | 168,000 | 920,300 | 5.4780 | 1.655 | 1.625 | 1.670 | 1.640 | 1.655 | 558,380 | 1.6482 | 0.00% |
| 2000-01-11 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.550 | 79,000 | 434,650 | 5.5019 | 1.655 | 1.640 | 1.670 | 1.655 | 1.670 | 262,572 | 1.6554 | 0.92% |
| 2000-01-10 | 0 | 5.450 | 5.450 | 5.500 | 5.250 | 5.500 | 135,000 | 734,800 | 5.4430 | 1.640 | 1.640 | 1.655 | 1.580 | 1.655 | 448,698 | 1.6376 | 0.00% |
| 2000-01-07 | 0 | 5.450 | 5.450 | 5.550 | 5.400 | 5.500 | 148,929 | 814,731 | 5.4706 | 1.640 | 1.640 | 1.670 | 1.625 | 1.655 | 494,994 | 1.6459 | 0.00% |
| 2000-01-06 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.450 | 460,000 | 2,482,800 | 5.3974 | 1.640 | 1.625 | 1.640 | 1.595 | 1.640 | 1,528,898 | 1.6239 | -0.91% |
| 2000-01-05 | 0 | 5.500 | 5.450 | 5.500 | 5.200 | 5.550 | 201,000 | 1,090,100 | 5.4234 | 1.655 | 1.640 | 1.655 | 1.565 | 1.670 | 668,062 | 1.6317 | -0.90% |
| 2000-01-04 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 68,000 | 379,500 | 5.5809 | 1.670 | 1.655 | 1.670 | 1.670 | 1.685 | 226,011 | 1.6791 | 0.00% |
| 2000-01-03 | 0 | 5.550 | 5.550 | 5.700 | 5.400 | 5.550 | 72,101 | 399,385 | 5.5392 | 1.670 | 1.670 | 1.715 | 1.625 | 1.670 | 239,641 | 1.6666 | 0.00% |
| 1999-12-30 | 0 | 5.550 | 5.400 | 5.550 | 5.400 | 5.550 | 249,500 | 1,348,600 | 5.4052 | 1.670 | 1.625 | 1.670 | 1.625 | 1.670 | 829,261 | 1.6263 | 1.83% |
| 1999-12-29 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.500 | 164,000 | 894,100 | 5.4518 | 1.640 | 1.640 | 1.655 | 1.625 | 1.655 | 545,085 | 1.6403 | 0.00% |
| 1999-12-28 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.700 | 245,000 | 1,365,550 | 5.5737 | 1.640 | 1.640 | 1.655 | 1.625 | 1.715 | 814,304 | 1.6770 | -2.68% |
| 1999-12-24 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.700 | 63,000 | 358,350 | 5.6881 | 1.685 | 1.685 | 1.730 | 1.685 | 1.715 | 209,392 | 1.7114 | -1.75% |
| 1999-12-23 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.750 | 44,000 | 251,100 | 5.7068 | 1.715 | 1.715 | 1.730 | 1.700 | 1.730 | 146,242 | 1.7170 | 0.00% |
| 1999-12-22 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 114,000 | 657,200 | 5.7649 | 1.715 | 1.715 | 1.730 | 1.715 | 1.745 | 378,901 | 1.7345 | -0.87% |
| 1999-12-21 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.950 | 493,000 | 2,909,200 | 5.9010 | 1.730 | 1.715 | 1.730 | 1.715 | 1.745 | 1,681,325 | 1.7303 | -2.48% |
| 1999-12-20 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 222,000 | 1,345,750 | 6.0619 | 1.774 | 1.759 | 1.774 | 1.774 | 1.789 | 757,108 | 1.7775 | 0.00% |
| 1999-12-17 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 111,000 | 673,200 | 6.0649 | 1.774 | 1.774 | 1.789 | 1.774 | 1.789 | 378,554 | 1.7783 | -0.82% |
| 1999-12-16 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 77,000 | 466,950 | 6.0643 | 1.789 | 1.774 | 1.789 | 1.774 | 1.789 | 262,600 | 1.7782 | 0.00% |
| 1999-12-15 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 102,000 | 621,600 | 6.0941 | 1.789 | 1.774 | 1.789 | 1.774 | 1.789 | 347,860 | 1.7869 | 0.83% |
| 1999-12-14 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.150 | 193,000 | 1,177,650 | 6.1018 | 1.774 | 1.774 | 1.789 | 1.759 | 1.803 | 658,206 | 1.7892 | 0.00% |
| 1999-12-13 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 79,000 | 478,650 | 6.0589 | 1.774 | 1.774 | 1.789 | 1.774 | 1.789 | 269,421 | 1.7766 | 0.00% |
| 1999-12-10 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 111,000 | 672,300 | 6.0568 | 1.774 | 1.774 | 1.789 | 1.774 | 1.789 | 378,554 | 1.7760 | -0.82% |
| 1999-12-09 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 194,500 | 1,181,350 | 6.0738 | 1.789 | 1.774 | 1.789 | 1.774 | 1.789 | 663,322 | 1.7810 | 0.83% |
| 1999-12-08 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 69,000 | 414,500 | 6.0072 | 1.774 | 1.759 | 1.774 | 1.759 | 1.774 | 235,317 | 1.7615 | 0.83% |
| 1999-12-07 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.050 | 206,000 | 1,232,450 | 5.9828 | 1.759 | 1.745 | 1.759 | 1.730 | 1.774 | 702,541 | 1.7543 | 0.00% |
| 1999-12-06 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 53,000 | 316,150 | 5.9651 | 1.759 | 1.745 | 1.759 | 1.730 | 1.759 | 180,751 | 1.7491 | 0.00% |
| 1999-12-03 | 0 | 6.000 | 5.850 | 6.000 | 5.800 | 6.000 | 45,000 | 263,450 | 5.8544 | 1.759 | 1.715 | 1.759 | 1.701 | 1.759 | 153,468 | 1.7166 | 3.45% |
| 1999-12-02 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 52,513 | 304,722 | 5.8028 | 1.701 | 1.701 | 1.715 | 1.701 | 1.715 | 179,090 | 1.7015 | 0.00% |
| 1999-12-01 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 204,369 | 1,181,966 | 5.7835 | 1.701 | 1.686 | 1.701 | 1.686 | 1.701 | 696,979 | 1.6958 | 0.87% |
| 1999-11-30 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 63,000 | 362,950 | 5.7611 | 1.686 | 1.686 | 1.701 | 1.686 | 1.701 | 214,855 | 1.6893 | 0.00% |
| 1999-11-29 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 82,000 | 471,650 | 5.7518 | 1.686 | 1.686 | 1.701 | 1.671 | 1.701 | 279,652 | 1.6866 | 0.00% |
| 1999-11-26 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 31,000 | 178,600 | 5.7613 | 1.686 | 1.686 | 1.701 | 1.686 | 1.701 | 105,722 | 1.6893 | -0.86% |
| 1999-11-25 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 188,282 | 1,084,265 | 5.7587 | 1.701 | 1.686 | 1.701 | 1.686 | 1.701 | 642,116 | 1.6886 | 0.00% |
| 1999-11-24 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 232,701 | 1,345,056 | 5.7802 | 1.701 | 1.686 | 1.701 | 1.686 | 1.701 | 793,602 | 1.6949 | 0.87% |
| 1999-11-23 | 0 | 5.750 | 5.700 | 5.750 | 5.600 | 5.750 | 166,000 | 946,700 | 5.7030 | 1.686 | 1.671 | 1.686 | 1.642 | 1.686 | 566,126 | 1.6722 | 0.88% |
| 1999-11-22 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.800 | 498,000 | 2,854,450 | 5.7318 | 1.671 | 1.657 | 1.671 | 1.671 | 1.701 | 1,698,377 | 1.6807 | -1.72% |
| 1999-11-19 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.800 | 91,000 | 525,200 | 5.7714 | 1.701 | 1.686 | 1.701 | 1.671 | 1.701 | 310,346 | 1.6923 | 0.87% |
| 1999-11-18 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 28,705 | 165,098 | 5.7515 | 1.686 | 1.686 | 1.701 | 1.686 | 1.701 | 97,895 | 1.6865 | -0.86% |
| 1999-11-17 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.850 | 61,000 | 353,850 | 5.8008 | 1.701 | 1.686 | 1.701 | 1.686 | 1.715 | 208,034 | 1.7009 | 0.00% |
| 1999-11-16 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 39,000 | 226,100 | 5.7974 | 1.701 | 1.686 | 1.701 | 1.686 | 1.701 | 133,005 | 1.6999 | -0.85% |
| 1999-11-15 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 107,000 | 622,350 | 5.8164 | 1.715 | 1.701 | 1.715 | 1.701 | 1.715 | 364,912 | 1.7055 | 0.86% |
| 1999-11-12 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 70,190 | 408,705 | 5.8228 | 1.701 | 1.701 | 1.715 | 1.701 | 1.715 | 239,376 | 1.7074 | -0.85% |
| 1999-11-11 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 34,000 | 197,800 | 5.8176 | 1.715 | 1.701 | 1.715 | 1.701 | 1.715 | 115,953 | 1.7059 | 0.86% |
| 1999-11-10 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 12,000 | 69,600 | 5.8000 | 1.701 | 1.701 | 1.715 | 1.701 | 1.701 | 40,925 | 1.7007 | -0.85% |
| 1999-11-09 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 229,000 | 1,335,700 | 5.8328 | 1.715 | 1.715 | 1.730 | 1.701 | 1.715 | 780,980 | 1.7103 | 0.00% |
| 1999-11-08 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.900 | 57,666 | 334,680 | 5.8038 | 1.715 | 1.701 | 1.715 | 1.701 | 1.730 | 196,664 | 1.7018 | -0.85% |
| 1999-11-05 | 0 | 5.900 | 5.850 | 5.950 | 5.800 | 5.950 | 108,000 | 632,600 | 5.8574 | 1.730 | 1.715 | 1.745 | 1.701 | 1.745 | 368,323 | 1.7175 | 1.72% |
| 1999-11-04 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 40,000 | 230,800 | 5.7700 | 1.701 | 1.686 | 1.701 | 1.686 | 1.701 | 136,416 | 1.6919 | 0.87% |
| 1999-11-03 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 29,000 | 166,250 | 5.7328 | 1.686 | 1.671 | 1.686 | 1.671 | 1.686 | 98,901 | 1.6810 | 0.88% |
| 1999-11-02 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.750 | 72,000 | 411,600 | 5.7167 | 1.671 | 1.671 | 1.701 | 1.671 | 1.686 | 245,548 | 1.6762 | -0.87% |
| 1999-11-01 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.900 | 101,500 | 590,900 | 5.8217 | 1.686 | 1.686 | 1.701 | 1.686 | 1.730 | 346,155 | 1.7070 | -0.86% |
| 1999-10-29 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.850 | 86,000 | 498,450 | 5.7959 | 1.701 | 1.686 | 1.701 | 1.686 | 1.715 | 293,294 | 1.6995 | 0.00% |
| 1999-10-28 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 34,000 | 197,200 | 5.8000 | 1.701 | 1.686 | 1.701 | 1.701 | 1.701 | 115,953 | 1.7007 | 0.00% |
| 1999-10-27 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.850 | 56,000 | 325,300 | 5.8089 | 1.701 | 1.686 | 1.701 | 1.701 | 1.715 | 190,982 | 1.7033 | -0.85% |
| 1999-10-26 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.850 | 104,275 | 610,468 | 5.8544 | 1.715 | 1.701 | 1.715 | 1.715 | 1.715 | 355,619 | 1.7166 | -1.68% |
| 1999-10-25 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 67,000 | 401,300 | 5.9896 | 1.745 | 1.745 | 1.759 | 1.745 | 1.759 | 228,496 | 1.7563 | 0.85% |
| 1999-10-22 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 40,000 | 235,200 | 5.8800 | 1.730 | 1.715 | 1.730 | 1.715 | 1.730 | 136,416 | 1.7241 | -0.84% |
| 1999-10-21 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 73,000 | 431,400 | 5.9096 | 1.745 | 1.730 | 1.759 | 1.730 | 1.745 | 248,959 | 1.7328 | 1.71% |
| 1999-10-20 | 0 | 5.850 | 5.750 | 5.850 | 5.750 | 5.900 | 60,126 | 352,212 | 5.8579 | 1.715 | 1.686 | 1.715 | 1.686 | 1.730 | 205,053 | 1.7177 | 1.74% |
| 1999-10-19 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 6.000 | 109,000 | 635,850 | 5.8335 | 1.686 | 1.686 | 1.715 | 1.686 | 1.759 | 371,733 | 1.7105 | -3.36% |
| 1999-10-15 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 5.950 | 51,515 | 306,386 | 5.9475 | 1.745 | 1.745 | 1.759 | 1.730 | 1.745 | 175,687 | 1.7439 | 0.00% |
| 1999-10-14 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 86,000 | 508,400 | 5.9116 | 1.745 | 1.730 | 1.759 | 1.730 | 1.745 | 293,294 | 1.7334 | -0.83% |
| 1999-10-13 | 0 | 6.000 | 5.850 | 6.100 | 5.850 | 6.000 | 168,000 | 993,300 | 5.9125 | 1.759 | 1.715 | 1.789 | 1.715 | 1.759 | 572,946 | 1.7337 | 0.00% |
| 1999-10-12 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.100 | 110,000 | 663,600 | 6.0327 | 1.759 | 1.745 | 1.759 | 1.759 | 1.789 | 375,143 | 1.7689 | -0.83% |
| 1999-10-11 | 0 | 6.050 | 6.000 | 6.100 | 5.950 | 6.050 | 49,000 | 295,600 | 6.0327 | 1.774 | 1.759 | 1.789 | 1.745 | 1.774 | 167,109 | 1.7689 | -0.82% |
| 1999-10-08 | 0 | 6.100 | 6.000 | 6.150 | 6.000 | 6.150 | 82,000 | 497,900 | 6.0720 | 1.789 | 1.759 | 1.803 | 1.759 | 1.803 | 279,652 | 1.7804 | 0.83% |
| 1999-10-07 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 13,000 | 78,100 | 6.0077 | 1.774 | 1.759 | 1.774 | 1.759 | 1.774 | 44,335 | 1.7616 | 0.83% |
| 1999-10-06 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.050 | 67,500 | 406,025 | 6.0152 | 1.759 | 1.745 | 1.774 | 1.745 | 1.774 | 230,202 | 1.7638 | 0.00% |
| 1999-10-05 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 88,000 | 532,450 | 6.0506 | 1.759 | 1.759 | 1.774 | 1.759 | 1.789 | 300,115 | 1.7742 | -1.64% |
| 1999-10-04 | 0 | 6.100 | 6.100 | 6.300 | 6.000 | 6.300 | 58,000 | 353,900 | 6.1017 | 1.789 | 1.789 | 1.847 | 1.759 | 1.847 | 197,803 | 1.7892 | 2.52% |
| 1999-09-30 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 6.000 | 80,000 | 479,500 | 5.9938 | 1.745 | 1.745 | 1.789 | 1.745 | 1.759 | 272,832 | 1.7575 | -0.83% |
| 1999-09-29 | 0 | 6.000 | 6.000 | 6.100 | 5.950 | 6.000 | 96,000 | 574,500 | 5.9844 | 1.759 | 1.759 | 1.789 | 1.745 | 1.759 | 327,398 | 1.7547 | 0.00% |
| 1999-09-28 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 44,000 | 264,000 | 6.0000 | 1.759 | 1.759 | 1.774 | 1.759 | 1.759 | 150,057 | 1.7593 | 1.69% |
| 1999-09-27 | 0 | 5.900 | 5.850 | 6.100 | 5.850 | 5.900 | 33,500 | 196,650 | 5.8701 | 1.730 | 1.715 | 1.789 | 1.715 | 1.730 | 114,248 | 1.7213 | 0.85% |
| 1999-09-24 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 220,000 | 1,295,100 | 5.8868 | 1.715 | 1.715 | 1.730 | 1.715 | 1.730 | 750,287 | 1.7261 | -1.68% |
| 1999-09-23 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 198,000 | 1,184,650 | 5.9831 | 1.745 | 1.730 | 1.759 | 1.745 | 1.759 | 675,258 | 1.7544 | -0.83% |
| 1999-09-22 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.100 | 164,962 | 994,968 | 6.0315 | 1.759 | 1.745 | 1.789 | 1.759 | 1.789 | 562,586 | 1.7686 | -2.44% |
| 1999-09-21 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.250 | 296,666 | 1,839,279 | 6.1998 | 1.803 | 1.789 | 1.803 | 1.803 | 1.833 | 1,011,748 | 1.8179 | -2.38% |
| 1999-09-20 | 0 | 6.300 | 6.300 | 6.400 | 6.100 | 6.300 | 88,000 | 553,600 | 6.2909 | 1.847 | 1.847 | 1.877 | 1.789 | 1.847 | 300,115 | 1.8446 | -1.56% |
| 1999-09-17 | 0 | 6.400 | 6.300 | 6.400 | 6.200 | 6.400 | 63,000 | 398,000 | 6.3175 | 1.877 | 1.847 | 1.877 | 1.818 | 1.877 | 214,855 | 1.8524 | 1.59% |
| 1999-09-15 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 58,000 | 363,000 | 6.2586 | 1.847 | 1.833 | 1.847 | 1.833 | 1.847 | 197,803 | 1.8352 | -0.79% |
| 1999-09-14 | 0 | 6.350 | 6.350 | 6.600 | 6.350 | 6.400 | 178,598 | 1,138,588 | 6.3751 | 1.862 | 1.862 | 1.935 | 1.862 | 1.877 | 609,090 | 1.8693 | 0.00% |
| 1999-09-13 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.700 | 198,000 | 1,269,500 | 6.4116 | 1.862 | 1.862 | 1.877 | 1.862 | 1.965 | 675,258 | 1.8800 | -3.79% |
| 1999-09-10 | 0 | 6.600 | 6.500 | 6.700 | 6.400 | 6.600 | 109,000 | 704,950 | 6.4674 | 1.935 | 1.906 | 1.965 | 1.877 | 1.935 | 371,733 | 1.8964 | 3.12% |
| 1999-09-09 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.600 | 72,000 | 461,850 | 6.4146 | 1.877 | 1.862 | 1.891 | 1.862 | 1.935 | 245,548 | 1.8809 | -0.00% |
| 1999-09-08 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.600 | 140,000 | 922,050 | 6.5861 | 1.877 | 1.877 | 1.891 | 1.862 | 1.891 | 488,646 | 1.8870 | -2.24% |
| 1999-09-07 | 0 | 6.700 | 6.600 | 6.700 | 6.600 | 6.700 | 137,000 | 911,950 | 6.6566 | 1.920 | 1.891 | 1.920 | 1.891 | 1.920 | 478,175 | 1.9071 | 0.75% |
| 1999-09-06 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.750 | 51,000 | 342,600 | 6.7176 | 1.905 | 1.905 | 1.934 | 1.905 | 1.934 | 178,007 | 1.9246 | -1.48% |
| 1999-09-03 | 0 | 6.750 | 6.700 | 6.800 | 6.700 | 6.750 | 126,000 | 845,250 | 6.7083 | 1.934 | 1.920 | 1.948 | 1.920 | 1.934 | 439,781 | 1.9220 | 2.27% |
| 1999-09-02 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.700 | 147,500 | 976,500 | 6.6203 | 1.891 | 1.877 | 1.905 | 1.891 | 1.920 | 514,823 | 1.8968 | -1.49% |
| 1999-09-01 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.750 | 83,000 | 556,750 | 6.7078 | 1.920 | 1.905 | 1.920 | 1.920 | 1.934 | 289,697 | 1.9218 | 1.52% |
| 1999-08-31 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.700 | 63,000 | 419,100 | 6.6524 | 1.891 | 1.891 | 1.905 | 1.877 | 1.920 | 219,891 | 1.9059 | -1.49% |
| 1999-08-30 | 0 | 6.700 | 6.650 | 6.700 | 6.500 | 6.700 | 219,042 | 1,437,767 | 6.5639 | 1.920 | 1.905 | 1.920 | 1.862 | 1.920 | 764,528 | 1.8806 | 2.29% |
| 1999-08-27 | 0 | 6.550 | 6.500 | 6.700 | 6.550 | 6.600 | 60,000 | 394,750 | 6.5792 | 1.877 | 1.862 | 1.920 | 1.877 | 1.891 | 209,420 | 1.8850 | 0.77% |
| 1999-08-26 | 0 | 6.500 | 6.450 | 6.600 | 6.500 | 6.600 | 140,500 | 918,550 | 6.5377 | 1.862 | 1.848 | 1.891 | 1.862 | 1.891 | 490,391 | 1.8731 | 0.00% |
| 1999-08-25 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 41,084 | 267,021 | 6.4994 | 1.862 | 1.862 | 1.877 | 1.862 | 1.862 | 143,397 | 1.8621 | -0.76% |
| 1999-08-24 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 115,000 | 750,500 | 6.5261 | 1.877 | 1.862 | 1.877 | 1.862 | 1.877 | 401,388 | 1.8698 | 0.77% |
| 1999-08-23 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 35,000 | 227,500 | 6.5000 | 1.862 | 1.848 | 1.862 | 1.862 | 1.862 | 122,161 | 1.8623 | -0.76% |
| 1999-08-20 | 0 | 6.550 | 6.500 | 6.600 | 6.400 | 6.600 | 99,000 | 643,850 | 6.5035 | 1.877 | 1.862 | 1.891 | 1.834 | 1.891 | 345,542 | 1.8633 | 0.00% |
| 1999-08-19 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.550 | 152,500 | 991,750 | 6.5033 | 1.877 | 1.862 | 1.877 | 1.848 | 1.877 | 532,275 | 1.8632 | 0.77% |
| 1999-08-18 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.550 | 162,500 | 1,049,750 | 6.4600 | 1.862 | 1.848 | 1.862 | 1.834 | 1.877 | 567,178 | 1.8508 | 0.00% |
| 1999-08-17 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.500 | 71,000 | 459,500 | 6.4718 | 1.862 | 1.834 | 1.862 | 1.848 | 1.862 | 247,813 | 1.8542 | 0.00% |
| 1999-08-16 | 0 | 6.500 | 6.450 | 6.500 | 6.350 | 6.500 | 351,000 | 2,254,700 | 6.4236 | 1.862 | 1.848 | 1.862 | 1.819 | 1.862 | 1,225,105 | 1.8404 | 0.00% |
| 1999-08-13 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.750 | 205,500 | 1,349,075 | 6.5648 | 1.862 | 1.862 | 1.877 | 1.862 | 1.934 | 717,262 | 1.8809 | -4.41% |
| 1999-08-12 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 60,000 | 409,800 | 6.8300 | 1.948 | 1.948 | 1.963 | 1.948 | 1.963 | 209,420 | 1.9568 | 0.00% |
| 1999-08-11 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 7.000 | 229,630 | 1,577,971 | 6.8718 | 1.948 | 1.948 | 1.963 | 1.948 | 2.006 | 801,484 | 1.9688 | -2.16% |
| 1999-08-10 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 117,000 | 813,350 | 6.9517 | 1.991 | 1.991 | 2.006 | 1.991 | 2.006 | 408,368 | 1.9917 | 0.00% |
| 1999-08-09 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 7.000 | 82,000 | 569,650 | 6.9470 | 1.991 | 1.991 | 2.006 | 1.977 | 2.006 | 286,207 | 1.9903 | -0.71% |
| 1999-08-06 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.100 | 111,000 | 774,850 | 6.9806 | 2.006 | 1.977 | 2.006 | 1.977 | 2.034 | 387,426 | 2.0000 | 0.72% |
| 1999-08-05 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 182,000 | 1,262,800 | 6.9385 | 1.991 | 1.977 | 1.991 | 1.977 | 2.006 | 635,239 | 1.9879 | -0.71% |
| 1999-08-04 | 0 | 7.000 | 7.000 | 7.100 | 6.850 | 7.000 | 152,000 | 1,052,850 | 6.9266 | 2.006 | 2.006 | 2.034 | 1.963 | 2.006 | 530,530 | 1.9845 | 0.00% |
| 1999-08-03 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.050 | 66,000 | 461,000 | 6.9848 | 2.006 | 1.991 | 2.006 | 1.977 | 2.020 | 230,362 | 2.0012 | 1.45% |
| 1999-08-02 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 6.950 | 114,500 | 789,350 | 6.8939 | 1.977 | 1.963 | 1.991 | 1.963 | 1.991 | 399,642 | 1.9751 | 0.00% |
| 1999-07-30 | 0 | 6.900 | 6.800 | 6.900 | 6.500 | 6.900 | 84,500 | 570,550 | 6.7521 | 1.977 | 1.948 | 1.977 | 1.862 | 1.977 | 294,933 | 1.9345 | 0.73% |
| 1999-07-29 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.850 | 37,202 | 253,538 | 6.8152 | 1.963 | 1.963 | 1.977 | 1.948 | 1.963 | 129,847 | 1.9526 | 1.48% |
| 1999-07-28 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.950 | 161,500 | 1,100,225 | 6.8125 | 1.934 | 1.934 | 1.948 | 1.934 | 1.991 | 563,688 | 1.9518 | -0.74% |
| 1999-07-27 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 75,000 | 507,500 | 6.7667 | 1.948 | 1.948 | 1.963 | 1.934 | 1.948 | 261,774 | 1.9387 | 0.74% |
| 1999-07-26 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.800 | 67,000 | 451,600 | 6.7403 | 1.934 | 1.920 | 1.934 | 1.920 | 1.948 | 233,852 | 1.9311 | -0.74% |
| 1999-07-23 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 144,500 | 982,600 | 6.8000 | 1.948 | 1.934 | 1.948 | 1.934 | 1.963 | 504,352 | 1.9482 | -0.73% |
| 1999-07-22 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 48,000 | 330,800 | 6.8917 | 1.963 | 1.963 | 1.977 | 1.963 | 1.991 | 167,536 | 1.9745 | -1.44% |
| 1999-07-21 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 6.950 | 89,000 | 614,100 | 6.9000 | 1.991 | 1.977 | 1.991 | 1.948 | 1.991 | 310,639 | 1.9769 | 0.00% |
| 1999-07-20 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 6.950 | 127,500 | 875,800 | 6.8690 | 1.991 | 1.977 | 1.991 | 1.948 | 1.991 | 445,017 | 1.9680 | 2.21% |
| 1999-07-19 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.950 | 45,000 | 306,150 | 6.8033 | 1.948 | 1.934 | 1.948 | 1.920 | 1.991 | 157,065 | 1.9492 | -1.45% |
| 1999-07-16 | 0 | 6.900 | 6.900 | 6.950 | 6.650 | 7.000 | 211,000 | 1,457,300 | 6.9066 | 1.977 | 1.977 | 1.991 | 1.905 | 2.006 | 736,459 | 1.9788 | 0.00% |
| 1999-07-15 | 0 | 6.900 | 6.900 | 6.950 | 6.600 | 6.900 | 237,000 | 1,587,200 | 6.6970 | 1.977 | 1.977 | 1.991 | 1.891 | 1.977 | 827,207 | 1.9187 | 5.34% |
| 1999-07-14 | 0 | 6.550 | 6.550 | 6.650 | 6.400 | 6.900 | 583,000 | 3,831,000 | 6.5712 | 1.877 | 1.877 | 1.905 | 1.834 | 1.977 | 2,034,860 | 1.8827 | -5.07% |
| 1999-07-13 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.400 | 441,000 | 3,138,200 | 7.1161 | 1.977 | 1.977 | 1.991 | 1.977 | 2.120 | 1,539,234 | 2.0388 | -6.76% |
| 1999-07-12 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.700 | 592,000 | 4,446,850 | 7.5116 | 2.120 | 2.120 | 2.134 | 2.106 | 2.206 | 2,066,273 | 2.1521 | -1.99% |
| 1999-07-09 | 0 | 7.550 | 7.500 | 7.600 | 6.800 | 8.250 | 2,354,000 | 18,113,700 | 7.6949 | 2.163 | 2.149 | 2.177 | 1.948 | 2.364 | 8,216,228 | 2.2046 | 12.69% |
| 1999-07-08 | 0 | 6.700 | 6.600 | 6.700 | 6.250 | 6.750 | 832,000 | 5,532,700 | 6.6499 | 1.920 | 1.891 | 1.920 | 1.791 | 1.934 | 2,903,952 | 1.9052 | 9.84% |
| 1999-07-07 | 0 | 6.100 | 6.050 | 6.100 | 5.950 | 6.150 | 270,000 | 1,637,150 | 6.0635 | 1.748 | 1.733 | 1.748 | 1.705 | 1.762 | 942,388 | 1.7372 | 3.39% |
| 1999-07-06 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 6.000 | 153,000 | 910,200 | 5.9490 | 1.690 | 1.676 | 1.690 | 1.690 | 1.719 | 534,020 | 1.7044 | -0.84% |
| 1999-07-05 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 236,000 | 1,407,100 | 5.9623 | 1.705 | 1.705 | 1.719 | 1.690 | 1.719 | 823,717 | 1.7082 | 0.85% |
| 1999-07-02 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 6.000 | 118,000 | 696,550 | 5.9030 | 1.690 | 1.676 | 1.690 | 1.676 | 1.719 | 411,859 | 1.6912 | 0.85% |
| 1999-06-30 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 78,000 | 453,550 | 5.8147 | 1.676 | 1.662 | 1.676 | 1.662 | 1.676 | 272,245 | 1.6660 | 1.74% |
| 1999-06-29 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 77,000 | 445,350 | 5.7838 | 1.647 | 1.647 | 1.662 | 1.647 | 1.662 | 268,755 | 1.6571 | -0.86% |
| 1999-06-28 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.850 | 75,000 | 435,200 | 5.8027 | 1.662 | 1.662 | 1.676 | 1.647 | 1.676 | 261,774 | 1.6625 | 0.00% |
| 1999-06-25 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.850 | 163,000 | 941,700 | 5.7773 | 1.662 | 1.647 | 1.662 | 1.647 | 1.676 | 568,923 | 1.6552 | 0.87% |
| 1999-06-24 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.800 | 130,000 | 744,550 | 5.7273 | 1.647 | 1.633 | 1.647 | 1.619 | 1.662 | 453,742 | 1.6409 | 0.88% |
| 1999-06-23 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.800 | 112,000 | 639,750 | 5.7121 | 1.633 | 1.633 | 1.647 | 1.619 | 1.662 | 390,917 | 1.6365 | 0.88% |
| 1999-06-22 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.750 | 183,500 | 1,047,400 | 5.7079 | 1.619 | 1.619 | 1.647 | 1.619 | 1.647 | 640,475 | 1.6353 | -2.59% |
| 1999-06-21 | 0 | 5.800 | 5.700 | 5.800 | 5.700 | 5.800 | 141,000 | 807,750 | 5.7287 | 1.662 | 1.633 | 1.662 | 1.633 | 1.662 | 492,136 | 1.6413 | 1.75% |
| 1999-06-17 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.700 | 101,500 | 578,400 | 5.6985 | 1.633 | 1.619 | 1.647 | 1.633 | 1.633 | 354,268 | 1.6327 | 0.00% |
| 1999-06-16 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 174,500 | 988,300 | 5.6636 | 1.633 | 1.619 | 1.633 | 1.619 | 1.633 | 609,062 | 1.6227 | 0.88% |
| 1999-06-15 | 0 | 5.650 | 5.600 | 5.650 | 5.500 | 5.650 | 114,000 | 639,400 | 5.6088 | 1.619 | 1.604 | 1.619 | 1.576 | 1.619 | 397,897 | 1.6069 | 0.89% |
| 1999-06-14 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.650 | 171,482 | 964,003 | 5.6216 | 1.604 | 1.604 | 1.619 | 1.604 | 1.619 | 598,528 | 1.6106 | 0.00% |
| 1999-06-11 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.600 | 72,036 | 403,402 | 5.6000 | 1.604 | 1.590 | 1.619 | 1.604 | 1.604 | 251,429 | 1.6044 | 0.00% |
| 1999-06-10 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.650 | 135,000 | 760,250 | 5.6315 | 1.604 | 1.590 | 1.604 | 1.604 | 1.619 | 471,194 | 1.6135 | -0.88% |
| 1999-06-09 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 161,000 | 903,350 | 5.6109 | 1.619 | 1.604 | 1.619 | 1.604 | 1.619 | 561,943 | 1.6075 | 0.89% |
| 1999-06-08 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.650 | 67,162 | 377,583 | 5.6220 | 1.604 | 1.604 | 1.619 | 1.604 | 1.619 | 234,417 | 1.6107 | -0.88% |
| 1999-06-07 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 17,000 | 96,050 | 5.6500 | 1.619 | 1.619 | 1.633 | 1.619 | 1.619 | 59,336 | 1.6188 | 0.89% |
| 1999-06-04 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 203,000 | 1,170,350 | 5.7653 | 1.604 | 1.604 | 1.618 | 1.604 | 1.618 | 727,515 | 1.6087 | 0.00% |
| 1999-06-03 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 192,000 | 1,106,950 | 5.7654 | 1.604 | 1.590 | 1.618 | 1.590 | 1.618 | 688,093 | 1.6087 | 0.00% |
| 1999-06-02 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 111,000 | 638,500 | 5.7523 | 1.604 | 1.604 | 1.618 | 1.604 | 1.618 | 397,804 | 1.6051 | -0.86% |
| 1999-06-01 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 160,000 | 921,100 | 5.7569 | 1.618 | 1.604 | 1.618 | 1.604 | 1.618 | 573,411 | 1.6064 | 0.00% |
| 1999-05-31 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.850 | 501,500 | 2,891,400 | 5.7655 | 1.618 | 1.604 | 1.618 | 1.590 | 1.632 | 1,797,284 | 1.6088 | -0.85% |
| 1999-05-28 | 0 | 5.850 | 5.800 | 5.850 | 5.600 | 5.850 | 370,000 | 2,096,300 | 5.6657 | 1.632 | 1.618 | 1.632 | 1.563 | 1.632 | 1,326,012 | 1.5809 | 2.63% |
| 1999-05-27 | 0 | 5.700 | 5.650 | 5.700 | 5.300 | 5.900 | 894,000 | 5,057,700 | 5.6574 | 1.590 | 1.577 | 1.590 | 1.479 | 1.646 | 3,203,933 | 1.5786 | 9.62% |
| 1999-05-26 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 74,000 | 386,050 | 5.2169 | 1.451 | 1.451 | 1.465 | 1.451 | 1.465 | 265,202 | 1.4557 | -0.95% |
| 1999-05-25 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 157,500 | 827,550 | 5.2543 | 1.465 | 1.451 | 1.479 | 1.451 | 1.479 | 564,451 | 1.4661 | 0.96% |
| 1999-05-24 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.300 | 120,500 | 628,975 | 5.2197 | 1.451 | 1.451 | 1.465 | 1.451 | 1.479 | 431,850 | 1.4565 | 1.96% |
| 1999-05-21 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 191,000 | 968,000 | 5.0681 | 1.423 | 1.409 | 1.437 | 1.409 | 1.423 | 684,509 | 1.4142 | 0.99% |
| 1999-05-20 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 47,000 | 238,650 | 5.0777 | 1.409 | 1.409 | 1.423 | 1.409 | 1.423 | 168,439 | 1.4168 | 0.00% |
| 1999-05-19 | 0 | 5.050 | 5.050 | 5.150 | 5.000 | 5.050 | 79,000 | 398,200 | 5.0405 | 1.409 | 1.409 | 1.437 | 1.395 | 1.409 | 283,122 | 1.4065 | 0.00% |
| 1999-05-18 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 69,000 | 346,850 | 5.0268 | 1.409 | 1.395 | 1.409 | 1.395 | 1.409 | 247,283 | 1.4026 | 1.00% |
| 1999-05-17 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.050 | 157,000 | 785,075 | 5.0005 | 1.395 | 1.395 | 1.409 | 1.388 | 1.409 | 562,659 | 1.3953 | 0.00% |
| 1999-05-14 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 228,900 | 1,144,760 | 5.0011 | 1.395 | 1.395 | 1.409 | 1.395 | 1.409 | 820,336 | 1.3955 | -0.99% |
| 1999-05-13 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.050 | 64,000 | 322,700 | 5.0422 | 1.409 | 1.388 | 1.409 | 1.395 | 1.409 | 229,364 | 1.4069 | 1.00% |
| 1999-05-12 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.000 | 250,000 | 1,248,075 | 4.9923 | 1.395 | 1.395 | 1.409 | 1.381 | 1.395 | 895,954 | 1.3930 | 1.52% |
| 1999-05-11 | 0 | 4.925 | 4.925 | 4.950 | 4.900 | 5.000 | 267,000 | 1,322,475 | 4.9531 | 1.374 | 1.374 | 1.381 | 1.367 | 1.395 | 956,879 | 1.3821 | -2.48% |
| 1999-05-10 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 848,000 | 4,320,050 | 5.0944 | 1.409 | 1.409 | 1.423 | 1.395 | 1.423 | 3,039,077 | 1.4215 | -0.98% |
| 1999-05-07 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 340,000 | 1,722,950 | 5.0675 | 1.423 | 1.409 | 1.423 | 1.395 | 1.423 | 1,218,498 | 1.4140 | 0.00% |
| 1999-05-06 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.150 | 435,000 | 2,204,700 | 5.0683 | 1.423 | 1.395 | 1.423 | 1.395 | 1.437 | 1,558,960 | 1.4142 | 0.00% |
| 1999-05-05 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.250 | 297,000 | 1,531,200 | 5.1556 | 1.423 | 1.409 | 1.423 | 1.423 | 1.465 | 1,064,394 | 1.4386 | -1.92% |
| 1999-05-04 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.300 | 204,500 | 1,061,425 | 5.1903 | 1.451 | 1.437 | 1.465 | 1.437 | 1.479 | 732,891 | 1.4483 | 0.00% |
| 1999-05-03 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 100,000 | 518,800 | 5.1880 | 1.451 | 1.437 | 1.451 | 1.437 | 1.451 | 358,382 | 1.4476 | 0.00% |
| 1999-04-30 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.200 | 196,500 | 1,019,650 | 5.1891 | 1.451 | 1.437 | 1.465 | 1.437 | 1.451 | 704,220 | 1.4479 | 0.00% |
| 1999-04-29 | 0 | 5.200 | 5.150 | 5.250 | 5.050 | 5.200 | 312,500 | 1,605,925 | 5.1390 | 1.451 | 1.437 | 1.465 | 1.409 | 1.451 | 1,119,943 | 1.4339 | 0.97% |
| 1999-04-28 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 309,000 | 1,583,150 | 5.1235 | 1.437 | 1.423 | 1.437 | 1.423 | 1.437 | 1,107,400 | 1.4296 | 0.59% |
| 1999-04-27 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.300 | 313,784 | 1,647,342 | 5.2499 | 1.429 | 1.429 | 1.442 | 1.415 | 1.442 | 1,153,097 | 1.4286 | 0.96% |
| 1999-04-26 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.350 | 111,000 | 580,500 | 5.2297 | 1.415 | 1.415 | 1.429 | 1.415 | 1.456 | 407,904 | 1.4231 | -0.95% |
| 1999-04-23 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.300 | 493,900 | 2,571,750 | 5.2070 | 1.429 | 1.415 | 1.442 | 1.401 | 1.442 | 1,814,990 | 1.4170 | 0.00% |
| 1999-04-22 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.400 | 153,000 | 810,850 | 5.2997 | 1.429 | 1.415 | 1.429 | 1.415 | 1.469 | 562,246 | 1.4422 | 2.94% |
| 1999-04-21 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 83,000 | 425,850 | 5.1307 | 1.388 | 1.388 | 1.401 | 1.388 | 1.415 | 305,009 | 1.3962 | 0.99% |
| 1999-04-20 | 0 | 5.050 | 5.050 | 5.100 | 4.950 | 5.100 | 256,500 | 1,291,650 | 5.0357 | 1.374 | 1.374 | 1.388 | 1.347 | 1.388 | 942,589 | 1.3703 | -4.72% |
| 1999-04-19 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.400 | 778,678 | 4,177,840 | 5.3653 | 1.442 | 1.442 | 1.456 | 1.429 | 1.469 | 2,861,496 | 1.4600 | 4.95% |
| 1999-04-16 | 0 | 5.050 | 5.050 | 5.200 | 4.875 | 5.200 | 360,000 | 1,806,525 | 5.0181 | 1.374 | 1.374 | 1.415 | 1.327 | 1.415 | 1,322,933 | 1.3655 | 3.59% |
| 1999-04-15 | 0 | 4.875 | 4.875 | 4.900 | 4.800 | 4.925 | 354,000 | 1,720,175 | 4.8593 | 1.327 | 1.327 | 1.333 | 1.306 | 1.340 | 1,300,884 | 1.3223 | 1.04% |
| 1999-04-14 | 0 | 4.825 | 4.825 | 4.850 | 4.800 | 4.850 | 472,000 | 2,273,900 | 4.8176 | 1.313 | 1.313 | 1.320 | 1.306 | 1.320 | 1,734,512 | 1.3110 | 0.52% |
| 1999-04-13 | 0 | 4.800 | 4.800 | 4.825 | 4.575 | 4.800 | 328,500 | 1,542,825 | 4.6966 | 1.306 | 1.306 | 1.313 | 1.245 | 1.306 | 1,207,176 | 1.2780 | 5.49% |
| 1999-04-12 | 0 | 4.550 | 4.550 | 4.600 | 4.475 | 4.600 | 417,000 | 1,901,250 | 4.5594 | 1.238 | 1.238 | 1.252 | 1.218 | 1.252 | 1,532,397 | 1.2407 | 1.11% |
| 1999-04-09 | 0 | 4.500 | 4.450 | 4.500 | 4.375 | 4.500 | 360,642 | 1,593,411 | 4.4183 | 1.225 | 1.211 | 1.225 | 1.191 | 1.225 | 1,325,292 | 1.2023 | 1.69% |
| 1999-04-08 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.450 | 110,500 | 488,375 | 4.4197 | 1.204 | 1.197 | 1.204 | 1.197 | 1.211 | 406,067 | 1.2027 | 0.57% |
| 1999-04-07 | 0 | 4.400 | 4.375 | 4.425 | 4.325 | 4.400 | 158,000 | 691,975 | 4.3796 | 1.197 | 1.191 | 1.204 | 1.177 | 1.197 | 580,620 | 1.1918 | 0.00% |
| 1999-04-01 | 0 | 4.400 | 4.400 | 4.450 | 4.350 | 4.500 | 162,000 | 722,100 | 4.4574 | 1.197 | 1.197 | 1.211 | 1.184 | 1.225 | 595,320 | 1.2130 | 1.73% |
| 1999-03-31 | 0 | 4.325 | 4.325 | 4.350 | 4.300 | 4.350 | 56,000 | 242,225 | 4.3254 | 1.177 | 1.177 | 1.184 | 1.170 | 1.184 | 205,790 | 1.1771 | 0.00% |
| 1999-03-30 | 0 | 4.325 | 4.300 | 4.350 | 4.300 | 4.350 | 90,000 | 389,175 | 4.3242 | 1.177 | 1.170 | 1.184 | 1.170 | 1.184 | 330,733 | 1.1767 | 0.58% |
| 1999-03-29 | 0 | 4.300 | 4.250 | 4.300 | 4.275 | 4.300 | 37,192 | 159,472 | 4.2878 | 1.170 | 1.157 | 1.170 | 1.163 | 1.170 | 136,674 | 1.1668 | -1.15% |
| 1999-03-26 | 0 | 4.350 | 4.250 | 4.350 | 4.350 | 4.500 | 212,500 | 934,550 | 4.3979 | 1.184 | 1.157 | 1.184 | 1.184 | 1.225 | 780,898 | 1.1968 | -1.14% |
| 1999-03-25 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.500 | 214,000 | 956,125 | 4.4679 | 1.197 | 1.197 | 1.204 | 1.197 | 1.225 | 786,410 | 1.2158 | 1.15% |
| 1999-03-24 | 0 | 4.350 | 4.350 | 4.400 | 4.300 | 4.450 | 167,428 | 726,801 | 4.3410 | 1.184 | 1.184 | 1.197 | 1.170 | 1.211 | 615,267 | 1.1813 | -2.79% |
| 1999-03-23 | 0 | 4.475 | 4.450 | 4.475 | 4.250 | 4.475 | 380,000 | 1,653,250 | 4.3507 | 1.218 | 1.211 | 1.218 | 1.157 | 1.218 | 1,396,429 | 1.1839 | 5.29% |
| 1999-03-22 | 0 | 4.250 | 4.225 | 4.275 | 4.100 | 4.250 | 387,500 | 1,622,800 | 4.1879 | 1.157 | 1.150 | 1.163 | 1.116 | 1.157 | 1,423,990 | 1.1396 | 2.41% |
| 1999-03-19 | 0 | 4.150 | 4.100 | 4.150 | 4.000 | 4.150 | 340,500 | 1,394,400 | 4.0952 | 1.129 | 1.116 | 1.129 | 1.088 | 1.129 | 1,251,274 | 1.1144 | 4.40% |
| 1999-03-18 | 0 | 3.975 | 3.950 | 3.975 | 3.900 | 3.975 | 322,000 | 1,258,950 | 3.9098 | 1.082 | 1.075 | 1.082 | 1.061 | 1.082 | 1,183,290 | 1.0639 | 3.25% |
| 1999-03-17 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 4.000 | 669,626 | 2,629,416 | 3.9267 | 1.048 | 1.048 | 1.054 | 1.048 | 1.088 | 2,460,750 | 1.0685 | -6.10% |
| 1999-03-16 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.200 | 422,000 | 1,729,725 | 4.0989 | 1.116 | 1.109 | 1.116 | 1.109 | 1.143 | 1,550,771 | 1.1154 | -3.53% |
| 1999-03-15 | 0 | 4.250 | 4.200 | 4.250 | 4.150 | 4.400 | 487,500 | 2,074,550 | 4.2555 | 1.157 | 1.143 | 1.157 | 1.129 | 1.197 | 1,791,471 | 1.1580 | -3.41% |
| 1999-03-12 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.450 | 263,750 | 1,165,719 | 4.4198 | 1.197 | 1.197 | 1.204 | 1.197 | 1.211 | 969,232 | 1.2027 | -0.56% |
| 1999-03-11 | 0 | 4.425 | 4.400 | 4.425 | 4.375 | 4.425 | 376,812 | 1,658,932 | 4.4025 | 1.204 | 1.197 | 1.204 | 1.191 | 1.204 | 1,384,713 | 1.1980 | -1.67% |
| 1999-03-10 | 0 | 4.500 | 4.475 | 4.500 | 4.425 | 4.600 | 452,353 | 2,033,219 | 4.4948 | 1.225 | 1.218 | 1.225 | 1.204 | 1.252 | 1,662,312 | 1.2231 | -2.17% |
| 1999-03-09 | 0 | 4.600 | 4.600 | 4.650 | 4.500 | 4.600 | 469,000 | 2,142,950 | 4.5692 | 1.252 | 1.252 | 1.265 | 1.225 | 1.252 | 1,723,487 | 1.2434 | 3.37% |
| 1999-03-08 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.800 | 845,627 | 3,822,221 | 4.5200 | 1.211 | 1.211 | 1.225 | 1.211 | 1.306 | 3,107,521 | 1.2300 | -6.32% |
| 1999-03-05 | 0 | 4.750 | 4.750 | 4.800 | 4.725 | 5.050 | 452,929 | 2,197,213 | 4.8511 | 1.293 | 1.293 | 1.306 | 1.286 | 1.374 | 1,664,429 | 1.3201 | -5.00% |
| 1999-03-04 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 5.200 | 430,500 | 2,175,675 | 5.0538 | 1.361 | 1.361 | 1.374 | 1.333 | 1.415 | 1,582,007 | 1.3753 | 1.01% |
| 1999-03-03 | 0 | 4.950 | 4.900 | 4.950 | 4.900 | 4.975 | 265,000 | 1,311,500 | 4.9491 | 1.347 | 1.333 | 1.347 | 1.333 | 1.354 | 973,825 | 1.3468 | -0.50% |
| 1999-03-02 | 0 | 4.975 | 4.975 | 5.000 | 4.925 | 5.000 | 148,025 | 734,946 | 4.9650 | 1.354 | 1.354 | 1.361 | 1.340 | 1.361 | 543,964 | 1.3511 | 1.02% |
| 1999-03-01 | 0 | 4.925 | 4.925 | 4.975 | 4.925 | 5.000 | 466,255 | 2,319,537 | 4.9748 | 1.340 | 1.340 | 1.354 | 1.340 | 1.361 | 1,713,400 | 1.3538 | 0.51% |
| 1999-02-26 | 0 | 4.900 | 4.900 | 4.925 | 4.800 | 4.925 | 378,000 | 1,831,050 | 4.8440 | 1.333 | 1.333 | 1.340 | 1.306 | 1.340 | 1,389,079 | 1.3182 | 0.51% |
| 1999-02-25 | 0 | 4.875 | 4.850 | 4.875 | 4.750 | 5.050 | 632,000 | 3,073,125 | 4.8625 | 1.327 | 1.320 | 1.327 | 1.293 | 1.374 | 2,322,482 | 1.3232 | -4.41% |
| 1999-02-24 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.250 | 290,000 | 1,496,800 | 5.1614 | 1.388 | 1.374 | 1.388 | 1.361 | 1.429 | 1,065,696 | 1.4045 | -3.77% |
| 1999-02-23 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.350 | 181,000 | 959,150 | 5.2992 | 1.442 | 1.429 | 1.442 | 1.415 | 1.456 | 665,141 | 1.4420 | 0.00% |
| 1999-02-22 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 198,000 | 1,049,650 | 5.3013 | 1.442 | 1.442 | 1.456 | 1.429 | 1.456 | 727,613 | 1.4426 | -1.85% |
| 1999-02-19 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 144,000 | 782,650 | 5.4351 | 1.469 | 1.456 | 1.469 | 1.469 | 1.483 | 529,173 | 1.4790 | -0.92% |
| 1999-02-15 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 137,000 | 746,650 | 5.4500 | 1.483 | 1.469 | 1.497 | 1.483 | 1.483 | 503,449 | 1.4831 | -0.91% |
| 1999-02-12 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.550 | 336,500 | 1,846,875 | 5.4885 | 1.497 | 1.497 | 1.510 | 1.483 | 1.510 | 1,236,574 | 1.4935 | 0.92% |
| 1999-02-11 | 0 | 5.450 | 5.450 | 5.500 | 5.350 | 5.550 | 137,500 | 753,075 | 5.4769 | 1.483 | 1.483 | 1.497 | 1.456 | 1.510 | 505,287 | 1.4904 | -1.80% |
| 1999-02-10 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.600 | 193,000 | 1,072,500 | 5.5570 | 1.510 | 1.497 | 1.524 | 1.497 | 1.524 | 709,239 | 1.5122 | -1.77% |
| 1999-02-09 | 0 | 5.650 | 5.550 | 5.650 | 5.550 | 5.750 | 212,000 | 1,192,750 | 5.6262 | 1.537 | 1.510 | 1.537 | 1.510 | 1.565 | 779,060 | 1.5310 | -1.74% |
| 1999-02-08 | 0 | 5.750 | 5.650 | 5.750 | 5.700 | 5.800 | 323,000 | 1,845,850 | 5.7147 | 1.565 | 1.537 | 1.565 | 1.551 | 1.578 | 1,186,964 | 1.5551 | -1.71% |
| 1999-02-05 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.950 | 223,000 | 1,308,300 | 5.8668 | 1.592 | 1.578 | 1.592 | 1.592 | 1.619 | 819,483 | 1.5965 | -2.50% |
| 1999-02-04 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 127,144 | 762,828 | 5.9997 | 1.633 | 1.619 | 1.633 | 1.633 | 1.633 | 467,230 | 1.6327 | 0.00% |
| 1999-02-03 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 186,000 | 1,116,000 | 6.0000 | 1.633 | 1.619 | 1.633 | 1.633 | 1.633 | 683,515 | 1.6327 | 0.00% |
| 1999-02-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 320,000 | 1,938,500 | 6.0578 | 1.633 | 1.633 | 1.646 | 1.633 | 1.660 | 1,175,940 | 1.6485 | -1.64% |
| 1999-02-01 | 0 | 6.100 | 6.050 | 6.150 | 6.050 | 6.150 | 102,000 | 621,200 | 6.0902 | 1.660 | 1.646 | 1.674 | 1.646 | 1.674 | 374,831 | 1.6573 | -0.81% |
| 1999-01-29 | 0 | 6.150 | 6.100 | 6.150 | 6.000 | 6.150 | 37,000 | 223,350 | 6.0365 | 1.674 | 1.660 | 1.674 | 1.633 | 1.674 | 135,968 | 1.6427 | 0.00% |
| 1999-01-28 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.250 | 101,000 | 626,800 | 6.2059 | 1.674 | 1.674 | 1.687 | 1.674 | 1.701 | 371,156 | 1.6888 | -2.38% |
| 1999-01-27 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 676,000 | 4,258,200 | 6.2991 | 1.714 | 1.701 | 1.714 | 1.701 | 1.714 | 2,484,173 | 1.7141 | 0.00% |
| 1999-01-26 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 343,000 | 2,147,250 | 6.2602 | 1.714 | 1.701 | 1.714 | 1.701 | 1.714 | 1,260,461 | 1.7035 | 0.00% |
| 1999-01-25 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 134,000 | 842,350 | 6.2862 | 1.714 | 1.701 | 1.714 | 1.701 | 1.714 | 492,425 | 1.7106 | -1.56% |
| 1999-01-22 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 84,000 | 536,950 | 6.3923 | 1.742 | 1.728 | 1.742 | 1.728 | 1.742 | 308,684 | 1.7395 | -1.54% |
| 1999-01-21 | 0 | 6.500 | 6.500 | 6.600 | 6.400 | 6.700 | 152,000 | 995,650 | 6.5503 | 1.769 | 1.769 | 1.796 | 1.742 | 1.823 | 558,572 | 1.7825 | -1.52% |
| 1999-01-20 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.700 | 80,000 | 529,500 | 6.6188 | 1.796 | 1.796 | 1.810 | 1.769 | 1.823 | 293,985 | 1.8011 | -1.49% |
| 1999-01-19 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 60,000 | 400,500 | 6.6750 | 1.823 | 1.810 | 1.823 | 1.810 | 1.823 | 220,489 | 1.8164 | -0.74% |
| 1999-01-18 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.850 | 78,000 | 526,800 | 6.7538 | 1.837 | 1.823 | 1.837 | 1.837 | 1.864 | 286,635 | 1.8379 | 0.00% |
| 1999-01-15 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 204,000 | 1,377,800 | 6.7539 | 1.837 | 1.837 | 1.850 | 1.837 | 1.850 | 749,662 | 1.8379 | -0.74% |
| 1999-01-14 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 435,500 | 2,945,425 | 6.7633 | 1.850 | 1.837 | 1.850 | 1.837 | 1.850 | 1,600,381 | 1.8405 | 0.00% |
| 1999-01-13 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.850 | 219,000 | 1,489,600 | 6.8018 | 1.850 | 1.837 | 1.864 | 1.837 | 1.864 | 804,784 | 1.8509 | -0.73% |
| 1999-01-12 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 109,000 | 739,150 | 6.7812 | 1.864 | 1.850 | 1.864 | 1.837 | 1.864 | 400,555 | 1.8453 | 1.48% |
| 1999-01-11 | 0 | 6.750 | 6.750 | 6.800 | 6.500 | 6.750 | 51,000 | 340,900 | 6.6843 | 1.837 | 1.837 | 1.850 | 1.769 | 1.837 | 187,415 | 1.8190 | 2.27% |
| 1999-01-08 | 0 | 6.600 | 6.450 | 6.700 | 6.600 | 6.800 | 186,000 | 1,245,150 | 6.6944 | 1.796 | 1.755 | 1.823 | 1.796 | 1.850 | 683,515 | 1.8217 | -2.94% |
| 1999-01-07 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.850 | 37,500 | 255,850 | 6.8227 | 1.850 | 1.837 | 1.850 | 1.850 | 1.864 | 137,805 | 1.8566 | -1.45% |
| 1999-01-06 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 40,000 | 276,000 | 6.9000 | 1.878 | 1.864 | 1.878 | 1.878 | 1.878 | 146,993 | 1.8776 | 1.47% |
| 1999-01-05 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 20,000 | 136,000 | 6.8000 | 1.850 | 1.850 | 1.864 | 1.850 | 1.850 | 73,496 | 1.8504 | -0.73% |
| 1999-01-04 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 1.864 | 1.850 | 1.878 | 1.864 | 1.864 | 36,748 | 1.8640 | -0.72% |
| 1998-12-31 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 25,000 | 172,400 | 6.8960 | 1.878 | 1.864 | 1.878 | 1.850 | 1.878 | 91,870 | 1.8766 | 0.00% |
| 1998-12-30 | 0 | 6.900 | 6.850 | 6.950 | 6.800 | 6.900 | 88,000 | 605,900 | 6.8852 | 1.878 | 1.864 | 1.891 | 1.850 | 1.878 | 323,384 | 1.8736 | 0.73% |
| 1998-12-29 | 0 | 6.850 | 6.750 | 6.850 | 6.800 | 6.900 | 39,000 | 267,100 | 6.8487 | 1.864 | 1.837 | 1.864 | 1.850 | 1.878 | 143,318 | 1.8637 | 0.74% |
| 1998-12-28 | 0 | 6.800 | 6.800 | 6.950 | 6.800 | 6.950 | 49,627 | 339,376 | 6.8385 | 1.850 | 1.850 | 1.891 | 1.850 | 1.891 | 182,370 | 1.8609 | -2.16% |
| 1998-12-24 | 0 | 6.950 | 6.950 | 7.000 | 6.850 | 6.950 | 39,000 | 268,600 | 6.8872 | 1.891 | 1.891 | 1.905 | 1.864 | 1.891 | 143,318 | 1.8742 | 1.46% |
| 1998-12-23 | 0 | 6.850 | 6.700 | 6.900 | 6.650 | 6.900 | 9,000 | 61,750 | 6.8611 | 1.864 | 1.823 | 1.878 | 1.810 | 1.878 | 33,073 | 1.8671 | 2.09% |
| 1998-12-22 | 0 | 6.900 | 6.900 | 7.100 | 6.850 | 7.050 | 231,598 | 1,607,507 | 6.9409 | 1.826 | 1.826 | 1.879 | 1.813 | 1.866 | 875,178 | 1.8368 | -2.13% |
| 1998-12-21 | 0 | 7.050 | 6.950 | 7.050 | 6.800 | 7.050 | 116,262 | 807,979 | 6.9496 | 1.866 | 1.839 | 1.866 | 1.799 | 1.866 | 439,339 | 1.8391 | 0.71% |
| 1998-12-18 | 0 | 7.000 | 6.950 | 7.100 | 6.950 | 7.100 | 111,000 | 773,650 | 6.9698 | 1.852 | 1.839 | 1.879 | 1.839 | 1.879 | 419,454 | 1.8444 | 0.00% |
| 1998-12-17 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 1.852 | 1.839 | 1.852 | 1.852 | 1.852 | 37,789 | 1.8524 | 0.00% |
| 1998-12-16 | 0 | 7.000 | 6.950 | 7.200 | 6.950 | 7.100 | 57,000 | 399,150 | 7.0026 | 1.852 | 1.839 | 1.905 | 1.839 | 1.879 | 215,395 | 1.8531 | 0.72% |
| 1998-12-15 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 6.950 | 22,000 | 152,800 | 6.9455 | 1.839 | 1.839 | 1.852 | 1.826 | 1.839 | 83,135 | 1.8380 | 0.72% |
| 1998-12-14 | 0 | 6.900 | 6.850 | 6.950 | 6.800 | 6.900 | 49,000 | 337,000 | 6.8776 | 1.826 | 1.813 | 1.839 | 1.799 | 1.826 | 185,165 | 1.8200 | 0.00% |
| 1998-12-11 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 84,000 | 580,050 | 6.9054 | 1.826 | 1.826 | 1.839 | 1.826 | 1.852 | 317,425 | 1.8274 | -0.72% |
| 1998-12-10 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.100 | 105,000 | 734,850 | 6.9986 | 1.839 | 1.839 | 1.852 | 1.839 | 1.879 | 396,781 | 1.8520 | 0.00% |
| 1998-12-09 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 673,500 | 4,693,350 | 6.9686 | 1.839 | 1.839 | 1.852 | 1.839 | 1.866 | 2,545,068 | 1.8441 | -2.11% |
| 1998-12-08 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 102,821 | 735,665 | 7.1548 | 1.879 | 1.879 | 1.892 | 1.879 | 1.905 | 388,547 | 1.8934 | -1.39% |
| 1998-12-07 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.200 | 83,500 | 596,650 | 7.1455 | 1.905 | 1.879 | 1.905 | 1.879 | 1.905 | 315,536 | 1.8909 | 2.13% |
| 1998-12-04 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.100 | 78,000 | 549,800 | 7.0487 | 1.866 | 1.866 | 1.879 | 1.852 | 1.879 | 294,752 | 1.8653 | 1.44% |
| 1998-12-03 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 64,000 | 445,300 | 6.9578 | 1.839 | 1.839 | 1.852 | 1.839 | 1.852 | 241,848 | 1.8412 | -0.71% |
| 1998-12-02 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 75,000 | 524,750 | 6.9967 | 1.852 | 1.839 | 1.852 | 1.839 | 1.852 | 283,415 | 1.8515 | 0.72% |
| 1998-12-01 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 454,000 | 3,156,250 | 6.9521 | 1.839 | 1.839 | 1.852 | 1.839 | 1.852 | 1,715,606 | 1.8397 | -2.11% |
| 1998-11-30 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.150 | 308,051 | 2,189,602 | 7.1079 | 1.879 | 1.879 | 1.892 | 1.866 | 1.892 | 1,164,084 | 1.8810 | 0.00% |
| 1998-11-27 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.300 | 291,000 | 2,076,100 | 7.1344 | 1.879 | 1.879 | 1.892 | 1.879 | 1.932 | 1,099,651 | 1.8880 | -1.39% |
| 1998-11-26 | 0 | 7.200 | 7.150 | 7.200 | 7.050 | 7.200 | 189,500 | 1,351,625 | 7.1326 | 1.905 | 1.892 | 1.905 | 1.866 | 1.905 | 716,096 | 1.8875 | 2.13% |
| 1998-11-25 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.100 | 172,000 | 1,214,900 | 7.0634 | 1.866 | 1.866 | 1.879 | 1.852 | 1.879 | 649,965 | 1.8692 | 0.71% |
| 1998-11-24 | 0 | 7.000 | 6.950 | 7.050 | 7.000 | 7.200 | 261,000 | 1,829,900 | 7.0111 | 1.852 | 1.839 | 1.866 | 1.852 | 1.905 | 986,285 | 1.8553 | 0.00% |
| 1998-11-23 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.100 | 287,000 | 2,006,650 | 6.9918 | 1.852 | 1.839 | 1.852 | 1.826 | 1.879 | 1,084,535 | 1.8502 | 2.19% |
| 1998-11-20 | 0 | 6.850 | 6.800 | 6.850 | 6.650 | 6.850 | 119,000 | 811,250 | 6.8172 | 1.813 | 1.799 | 1.813 | 1.760 | 1.813 | 449,685 | 1.8040 | 2.24% |
| 1998-11-19 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.850 | 166,000 | 1,109,200 | 6.6819 | 1.773 | 1.773 | 1.786 | 1.747 | 1.813 | 627,292 | 1.7682 | -0.74% |
| 1998-11-18 | 0 | 6.750 | 6.700 | 6.800 | 6.650 | 6.800 | 151,000 | 1,022,200 | 6.7695 | 1.786 | 1.773 | 1.799 | 1.760 | 1.799 | 570,609 | 1.7914 | 1.50% |
| 1998-11-17 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 61,500 | 409,825 | 6.6638 | 1.760 | 1.760 | 1.773 | 1.760 | 1.773 | 232,400 | 1.7634 | 0.00% |
| 1998-11-16 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.700 | 112,000 | 741,700 | 6.6223 | 1.760 | 1.747 | 1.760 | 1.747 | 1.773 | 423,233 | 1.7525 | 0.76% |
| 1998-11-13 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.600 | 62,000 | 405,800 | 6.5452 | 1.747 | 1.747 | 1.760 | 1.720 | 1.747 | 234,290 | 1.7320 | 1.54% |
| 1998-11-12 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.600 | 223,000 | 1,458,250 | 6.5392 | 1.720 | 1.720 | 1.733 | 1.720 | 1.747 | 842,688 | 1.7305 | -0.76% |
| 1998-11-11 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.600 | 102,508 | 669,475 | 6.5310 | 1.733 | 1.733 | 1.747 | 1.720 | 1.747 | 387,364 | 1.7283 | -1.50% |
| 1998-11-10 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.650 | 140,500 | 926,000 | 6.5907 | 1.760 | 1.760 | 1.773 | 1.733 | 1.760 | 530,931 | 1.7441 | 0.00% |
| 1998-11-09 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.650 | 230,000 | 1,517,500 | 6.5978 | 1.760 | 1.760 | 1.773 | 1.733 | 1.760 | 869,140 | 1.7460 | 1.53% |
| 1998-11-06 | 0 | 6.550 | 6.550 | 6.600 | 6.450 | 6.600 | 244,000 | 1,587,550 | 6.5064 | 1.733 | 1.733 | 1.747 | 1.707 | 1.747 | 922,044 | 1.7218 | 0.77% |
| 1998-11-05 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.600 | 151,500 | 988,500 | 6.5248 | 1.720 | 1.720 | 1.733 | 1.707 | 1.747 | 572,499 | 1.7266 | 0.00% |
| 1998-11-04 | 0 | 6.500 | 6.500 | 6.550 | 6.400 | 6.500 | 174,949 | 1,130,834 | 6.4638 | 1.720 | 1.720 | 1.733 | 1.694 | 1.720 | 661,109 | 1.7105 | 0.78% |
| 1998-11-03 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.450 | 166,500 | 1,068,950 | 6.4201 | 1.707 | 1.707 | 1.720 | 1.694 | 1.707 | 629,182 | 1.6990 | 0.78% |
| 1998-11-02 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.450 | 194,500 | 1,237,450 | 6.3622 | 1.694 | 1.680 | 1.694 | 1.680 | 1.707 | 734,990 | 1.6836 | 0.79% |
| 1998-10-30 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.400 | 631,000 | 4,033,250 | 6.3918 | 1.680 | 1.680 | 1.694 | 1.667 | 1.694 | 2,384,466 | 1.6915 | -1.55% |
| 1998-10-29 | 0 | 6.450 | 6.400 | 6.450 | 6.300 | 6.450 | 156,000 | 993,550 | 6.3689 | 1.707 | 1.694 | 1.707 | 1.667 | 1.707 | 589,503 | 1.6854 | 0.78% |
| 1998-10-27 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.450 | 223,000 | 1,424,250 | 6.3868 | 1.694 | 1.680 | 1.707 | 1.680 | 1.707 | 842,688 | 1.6901 | 0.79% |
| 1998-10-26 | 0 | 6.350 | 6.350 | 6.400 | 6.250 | 6.500 | 408,000 | 2,583,150 | 6.3313 | 1.680 | 1.680 | 1.694 | 1.654 | 1.720 | 1,541,778 | 1.6754 | -3.05% |
| 1998-10-23 | 0 | 6.550 | 6.500 | 6.600 | 6.250 | 6.700 | 631,500 | 4,054,300 | 6.4201 | 1.733 | 1.720 | 1.747 | 1.654 | 1.773 | 2,386,355 | 1.6990 | -2.96% |
| 1998-10-22 | 0 | 6.750 | 6.700 | 6.750 | 6.400 | 7.400 | 1,315,500 | 8,806,925 | 6.6947 | 1.786 | 1.773 | 1.786 | 1.694 | 1.958 | 4,971,101 | 1.7716 | -10.00% |
| 1998-10-21 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 463,000 | 3,466,450 | 7.4869 | 1.985 | 1.971 | 1.985 | 1.971 | 1.998 | 1,749,616 | 1.9813 | 0.67% |
| 1998-10-20 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 389,000 | 2,911,600 | 7.4848 | 1.971 | 1.971 | 1.985 | 1.971 | 1.985 | 1,469,980 | 1.9807 | -0.67% |
| 1998-10-19 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.550 | 193,000 | 1,444,250 | 7.4832 | 1.985 | 1.971 | 1.985 | 1.958 | 1.998 | 729,322 | 1.9803 | 0.00% |
| 1998-10-16 | 0 | 7.500 | 7.500 | 7.550 | 7.300 | 7.500 | 428,000 | 3,185,150 | 7.4419 | 1.985 | 1.985 | 1.998 | 1.932 | 1.985 | 1,617,356 | 1.9694 | 4.17% |
| 1998-10-15 | 0 | 7.200 | 7.200 | 7.250 | 7.000 | 7.200 | 383,000 | 2,747,800 | 7.1744 | 1.905 | 1.905 | 1.919 | 1.852 | 1.905 | 1,447,307 | 1.8986 | 2.13% |
| 1998-10-14 | 0 | 7.050 | 7.000 | 7.050 | 6.800 | 7.050 | 328,000 | 2,270,800 | 6.9232 | 1.866 | 1.852 | 1.866 | 1.799 | 1.866 | 1,239,469 | 1.8321 | 2.17% |
| 1998-10-13 | 0 | 6.900 | 6.800 | 6.900 | 6.600 | 6.900 | 193,000 | 1,297,600 | 6.7233 | 1.826 | 1.799 | 1.826 | 1.747 | 1.826 | 729,322 | 1.7792 | 4.55% |
| 1998-10-12 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.600 | 257,450 | 1,687,325 | 6.5540 | 1.747 | 1.747 | 1.760 | 1.720 | 1.747 | 972,870 | 1.7344 | 2.33% |
| 1998-10-09 | 0 | 6.450 | 6.450 | 6.550 | 6.400 | 6.450 | 155,000 | 993,550 | 6.4100 | 1.707 | 1.707 | 1.733 | 1.694 | 1.707 | 585,725 | 1.6963 | 1.57% |
| 1998-10-08 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.350 | 92,500 | 586,925 | 6.3451 | 1.680 | 1.680 | 1.694 | 1.667 | 1.680 | 349,545 | 1.6791 | 0.00% |
| 1998-10-07 | 0 | 6.350 | 6.300 | 6.400 | 6.250 | 6.350 | 67,461 | 425,481 | 6.3071 | 1.680 | 1.667 | 1.694 | 1.654 | 1.680 | 254,926 | 1.6690 | 0.00% |
| 1998-10-05 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 44,500 | 281,900 | 6.3348 | 1.680 | 1.667 | 1.694 | 1.667 | 1.680 | 168,160 | 1.6764 | 0.00% |
| 1998-09-30 | 0 | 6.350 | 6.350 | 6.450 | 6.200 | 6.350 | 48,500 | 306,300 | 6.3155 | 1.680 | 1.680 | 1.707 | 1.641 | 1.680 | 183,275 | 1.6713 | -0.78% |
| 1998-09-29 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.450 | 50,000 | 321,000 | 6.4200 | 1.694 | 1.680 | 1.694 | 1.694 | 1.707 | 188,943 | 1.6989 | -1.54% |
| 1998-09-28 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.550 | 136,000 | 879,550 | 6.4673 | 1.720 | 1.694 | 1.720 | 1.694 | 1.733 | 513,926 | 1.7114 | 1.56% |
| 1998-09-25 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 126,000 | 809,350 | 6.4234 | 1.694 | 1.694 | 1.720 | 1.694 | 1.720 | 476,137 | 1.6998 | 0.79% |
| 1998-09-24 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.450 | 69,000 | 443,550 | 6.4283 | 1.680 | 1.680 | 1.694 | 1.680 | 1.707 | 260,742 | 1.7011 | -1.55% |
| 1998-09-23 | 0 | 6.450 | 6.350 | 6.450 | 6.300 | 6.450 | 43,000 | 274,600 | 6.3860 | 1.707 | 1.680 | 1.707 | 1.667 | 1.707 | 162,491 | 1.6899 | 0.00% |
| 1998-09-22 | 0 | 6.450 | 6.350 | 6.450 | 6.350 | 6.500 | 42,000 | 269,450 | 6.4155 | 1.707 | 1.680 | 1.707 | 1.680 | 1.720 | 158,712 | 1.6977 | 1.57% |
| 1998-09-21 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.500 | 54,000 | 344,700 | 6.3833 | 1.680 | 1.667 | 1.680 | 1.680 | 1.720 | 204,059 | 1.6892 | -2.31% |
| 1998-09-18 | 0 | 6.500 | 6.500 | 6.600 | 6.300 | 6.600 | 33,000 | 214,850 | 6.5106 | 1.720 | 1.720 | 1.747 | 1.667 | 1.747 | 124,703 | 1.7229 | -2.26% |
| 1998-09-17 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.700 | 67,020 | 443,111 | 6.6116 | 1.760 | 1.747 | 1.760 | 1.747 | 1.773 | 253,260 | 1.7496 | -2.35% |
| 1998-09-16 | 0 | 7.000 | 6.900 | 7.100 | 6.850 | 7.000 | 116,500 | 804,350 | 6.9043 | 1.802 | 1.776 | 1.828 | 1.764 | 1.802 | 452,521 | 1.7775 | 2.19% |
| 1998-09-15 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.900 | 137,000 | 939,100 | 6.8547 | 1.764 | 1.751 | 1.764 | 1.751 | 1.776 | 532,149 | 1.7647 | 0.00% |
| 1998-09-14 | 0 | 6.850 | 6.800 | 6.850 | 6.600 | 7.000 | 46,000 | 316,350 | 6.8772 | 1.764 | 1.751 | 1.764 | 1.699 | 1.802 | 178,678 | 1.7705 | 1.48% |
| 1998-09-11 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.900 | 130,000 | 890,000 | 6.8462 | 1.738 | 1.738 | 1.751 | 1.738 | 1.776 | 504,959 | 1.7625 | -2.17% |
| 1998-09-10 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 7.000 | 85,000 | 591,600 | 6.9600 | 1.776 | 1.764 | 1.789 | 1.776 | 1.802 | 330,165 | 1.7918 | 0.00% |
| 1998-09-09 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.050 | 185,000 | 1,289,100 | 6.9681 | 1.776 | 1.776 | 1.802 | 1.776 | 1.815 | 718,595 | 1.7939 | -0.72% |
| 1998-09-08 | 0 | 6.950 | 6.950 | 7.000 | 6.700 | 7.000 | 277,000 | 1,916,700 | 6.9195 | 1.789 | 1.789 | 1.802 | 1.725 | 1.802 | 1,075,951 | 1.7814 | 2.21% |
| 1998-09-07 | 0 | 6.800 | 6.700 | 6.800 | 6.400 | 6.800 | 458,000 | 3,015,550 | 6.5842 | 1.751 | 1.725 | 1.751 | 1.648 | 1.751 | 1,779,009 | 1.6951 | 7.94% |
| 1998-09-04 | 0 | 6.300 | 6.250 | 6.300 | 6.150 | 6.300 | 126,000 | 792,900 | 6.2929 | 1.622 | 1.609 | 1.622 | 1.583 | 1.622 | 489,422 | 1.6201 | 1.61% |
| 1998-09-03 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.400 | 124,000 | 776,550 | 6.2625 | 1.596 | 1.596 | 1.609 | 1.596 | 1.648 | 481,653 | 1.6123 | -0.80% |
| 1998-09-02 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.400 | 199,000 | 1,252,200 | 6.2925 | 1.609 | 1.596 | 1.609 | 1.596 | 1.648 | 772,976 | 1.6200 | 0.81% |
| 1998-09-01 | 0 | 6.200 | 6.100 | 6.200 | 6.000 | 6.300 | 123,000 | 753,500 | 6.1260 | 1.596 | 1.570 | 1.596 | 1.545 | 1.622 | 477,769 | 1.5771 | 5.98% |
| 1998-08-31 | 0 | 5.850 | 5.850 | 6.000 | 5.700 | 6.050 | 331,642 | 1,958,495 | 5.9054 | 1.506 | 1.506 | 1.545 | 1.467 | 1.558 | 1,288,197 | 1.5203 | 0.86% |
| 1998-08-28 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 6.200 | 498,500 | 2,936,300 | 5.8903 | 1.493 | 1.480 | 1.493 | 1.467 | 1.596 | 1,936,323 | 1.5164 | -4.92% |
| 1998-08-27 | 0 | 6.100 | 6.000 | 6.100 | 6.050 | 6.250 | 249,000 | 1,519,200 | 6.1012 | 1.570 | 1.545 | 1.570 | 1.558 | 1.609 | 967,191 | 1.5707 | -1.61% |
| 1998-08-26 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.400 | 399,000 | 2,480,450 | 6.2167 | 1.596 | 1.583 | 1.596 | 1.583 | 1.648 | 1,549,835 | 1.6005 | -2.36% |
| 1998-08-25 | 0 | 6.350 | 6.300 | 6.400 | 5.850 | 6.500 | 518,000 | 3,234,050 | 6.2433 | 1.635 | 1.622 | 1.648 | 1.506 | 1.673 | 2,012,067 | 1.6073 | 0.79% |
| 1998-08-24 | 0 | 6.300 | 6.200 | 6.300 | 6.250 | 7.000 | 794,000 | 5,095,150 | 6.4171 | 1.622 | 1.596 | 1.622 | 1.609 | 1.802 | 3,084,134 | 1.6521 | -13.10% |
| 1998-08-21 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.700 | 403,147 | 2,955,779 | 7.3318 | 1.866 | 1.866 | 1.879 | 1.866 | 1.982 | 1,565,944 | 1.8875 | -8.23% |
| 1998-08-20 | 0 | 7.900 | 7.900 | 7.950 | 7.850 | 8.500 | 420,000 | 3,456,650 | 8.2301 | 2.034 | 2.034 | 2.047 | 2.021 | 2.188 | 1,631,406 | 2.1188 | -7.06% |
| 1998-08-19 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 238,000 | 2,030,500 | 8.5315 | 2.188 | 2.188 | 2.201 | 2.188 | 2.214 | 924,463 | 2.1964 | 0.00% |
| 1998-08-18 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.600 | 55,000 | 470,650 | 8.5573 | 2.188 | 2.188 | 2.214 | 2.188 | 2.214 | 213,636 | 2.2030 | -1.16% |
| 1998-08-14 | 0 | 8.600 | 8.500 | 8.600 | 8.600 | 8.600 | 439,000 | 3,775,400 | 8.6000 | 2.214 | 2.188 | 2.214 | 2.214 | 2.214 | 1,705,207 | 2.2140 | 0.00% |
| 1998-08-13 | 0 | 8.600 | 8.500 | 8.600 | 8.550 | 8.600 | 68,000 | 582,100 | 8.5603 | 2.214 | 2.188 | 2.214 | 2.201 | 2.214 | 264,132 | 2.2038 | 0.00% |
| 1998-08-12 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.600 | 83,000 | 709,100 | 8.5434 | 2.214 | 2.201 | 2.214 | 2.188 | 2.214 | 322,397 | 2.1995 | -0.58% |
| 1998-08-11 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.700 | 97,000 | 837,500 | 8.6340 | 2.227 | 2.214 | 2.227 | 2.214 | 2.240 | 376,777 | 2.2228 | -1.14% |
| 1998-08-10 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.750 | 21,000 | 183,750 | 8.7500 | 2.253 | 2.240 | 2.253 | 2.253 | 2.253 | 81,570 | 2.2527 | 0.00% |
| 1998-08-07 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 141,000 | 1,234,100 | 8.7525 | 2.253 | 2.253 | 2.266 | 2.253 | 2.266 | 547,686 | 2.2533 | -0.57% |
| 1998-08-06 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.800 | 36,550 | 321,420 | 8.7940 | 2.266 | 2.253 | 2.266 | 2.266 | 2.266 | 141,971 | 2.2640 | 0.00% |
| 1998-08-05 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.850 | 80,000 | 704,650 | 8.8081 | 2.266 | 2.253 | 2.266 | 2.253 | 2.278 | 310,744 | 2.2676 | -0.56% |
| 1998-08-04 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.850 | 51,000 | 451,250 | 8.8480 | 2.278 | 2.266 | 2.278 | 2.278 | 2.278 | 198,099 | 2.2779 | -0.56% |
| 1998-08-03 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 8.900 | 235,484 | 2,084,366 | 8.8514 | 2.291 | 2.266 | 2.291 | 2.266 | 2.291 | 914,690 | 2.2788 | 0.56% |
| 1998-07-31 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.950 | 229,578 | 2,025,310 | 8.8219 | 2.278 | 2.266 | 2.278 | 2.266 | 2.304 | 891,750 | 2.2712 | -1.12% |
| 1998-07-30 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 71,000 | 634,050 | 8.9303 | 2.304 | 2.291 | 2.304 | 2.291 | 2.304 | 275,785 | 2.2991 | 0.00% |
| 1998-07-29 | 0 | 8.950 | 8.950 | 9.000 | 8.800 | 8.950 | 143,000 | 1,274,550 | 8.9129 | 2.304 | 2.304 | 2.317 | 2.266 | 2.304 | 555,455 | 2.2946 | 0.00% |
| 1998-07-28 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 8.950 | 100,000 | 891,550 | 8.9155 | 2.304 | 2.304 | 2.317 | 2.291 | 2.304 | 388,430 | 2.2953 | 0.00% |
| 1998-07-27 | 0 | 8.950 | 8.900 | 8.950 | 8.800 | 8.950 | 77,525 | 689,505 | 8.8940 | 2.304 | 2.291 | 2.304 | 2.266 | 2.304 | 301,130 | 2.2897 | 1.13% |
| 1998-07-24 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 146,000 | 1,288,000 | 8.8219 | 2.278 | 2.278 | 2.291 | 2.266 | 2.291 | 567,108 | 2.2712 | 0.57% |
| 1998-07-23 | 0 | 8.800 | 8.750 | 8.900 | 8.800 | 9.000 | 135,000 | 1,203,000 | 8.9111 | 2.266 | 2.253 | 2.291 | 2.266 | 2.317 | 524,380 | 2.2941 | -1.68% |
| 1998-07-22 | 0 | 8.950 | 8.950 | 9.100 | 8.900 | 9.000 | 229,500 | 2,056,600 | 8.9612 | 2.304 | 2.304 | 2.343 | 2.291 | 2.317 | 891,447 | 2.3070 | -0.56% |
| 1998-07-21 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.000 | 99,000 | 887,850 | 8.9682 | 2.317 | 2.317 | 2.330 | 2.304 | 2.317 | 384,546 | 2.3088 | 0.00% |
| 1998-07-20 | 0 | 9.000 | 9.000 | 9.100 | 8.900 | 9.100 | 203,500 | 1,832,750 | 9.0061 | 2.317 | 2.317 | 2.343 | 2.291 | 2.343 | 790,455 | 2.3186 | -2.17% |
| 1998-07-17 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.200 | 100,860 | 927,119 | 9.1921 | 2.369 | 2.356 | 2.369 | 2.369 | 2.369 | 391,770 | 2.3665 | 0.55% |
| 1998-07-16 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.200 | 20,000 | 183,300 | 9.1650 | 2.356 | 2.356 | 2.369 | 2.343 | 2.369 | 77,686 | 2.3595 | -0.54% |
| 1998-07-15 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.300 | 9,000 | 82,900 | 9.2111 | 2.369 | 2.356 | 2.369 | 2.369 | 2.394 | 34,959 | 2.3714 | -0.54% |
| 1998-07-14 | 0 | 9.250 | 9.150 | 9.250 | 9.150 | 9.250 | 80,000 | 733,900 | 9.1738 | 2.381 | 2.356 | 2.381 | 2.356 | 2.381 | 310,744 | 2.3618 | 1.09% |
| 1998-07-13 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.250 | 74,000 | 680,900 | 9.2014 | 2.356 | 2.356 | 2.369 | 2.356 | 2.381 | 287,438 | 2.3689 | -1.61% |
| 1998-07-10 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 150,000 | 1,384,500 | 9.2300 | 2.394 | 2.381 | 2.394 | 2.369 | 2.394 | 582,645 | 2.3762 | 1.64% |
| 1998-07-09 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.250 | 92,000 | 845,650 | 9.1918 | 2.356 | 2.356 | 2.381 | 2.356 | 2.381 | 357,356 | 2.3664 | -1.08% |
| 1998-07-08 | 0 | 9.250 | 9.200 | 9.300 | 9.150 | 9.250 | 172,000 | 1,586,250 | 9.2224 | 2.381 | 2.369 | 2.394 | 2.356 | 2.381 | 668,099 | 2.3743 | 0.00% |
| 1998-07-07 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 27,000 | 249,450 | 9.2389 | 2.381 | 2.369 | 2.381 | 2.369 | 2.394 | 104,876 | 2.3785 | 0.00% |
| 1998-07-06 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.350 | 199,000 | 1,847,900 | 9.2859 | 2.381 | 2.381 | 2.394 | 2.369 | 2.407 | 772,976 | 2.3906 | 0.00% |
| 1998-07-03 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.300 | 107,075 | 989,975 | 9.2456 | 2.381 | 2.381 | 2.394 | 2.369 | 2.394 | 415,911 | 2.3803 | -0.54% |
| 1998-07-02 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.350 | 178,000 | 1,655,150 | 9.2986 | 2.394 | 2.394 | 2.407 | 2.369 | 2.407 | 691,405 | 2.3939 | 0.00% |
| 1998-06-30 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.400 | 68,000 | 632,550 | 9.3022 | 2.394 | 2.381 | 2.394 | 2.381 | 2.420 | 264,132 | 2.3948 | 0.54% |
| 1998-06-29 | 0 | 9.250 | 9.250 | 9.400 | 9.200 | 9.400 | 152,000 | 1,416,450 | 9.3188 | 2.381 | 2.381 | 2.420 | 2.369 | 2.420 | 590,414 | 2.3991 | 1.09% |
| 1998-06-26 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.200 | 17,000 | 155,400 | 9.1412 | 2.356 | 2.356 | 2.369 | 2.343 | 2.369 | 66,033 | 2.3534 | -1.61% |
| 1998-06-25 | 0 | 9.300 | 9.200 | 9.300 | 9.150 | 9.300 | 54,000 | 497,100 | 9.2056 | 2.394 | 2.369 | 2.394 | 2.356 | 2.394 | 209,752 | 2.3699 | 2.20% |
| 1998-06-24 | 0 | 9.100 | 9.000 | 9.150 | 9.000 | 9.100 | 146,000 | 1,319,500 | 9.0377 | 2.343 | 2.317 | 2.356 | 2.317 | 2.343 | 567,108 | 2.3267 | 1.11% |
| 1998-06-23 | 0 | 9.000 | 9.000 | 9.200 | 9.000 | 9.200 | 93,500 | 846,750 | 9.0561 | 2.317 | 2.317 | 2.369 | 2.317 | 2.369 | 363,182 | 2.3315 | -2.17% |
| 1998-06-22 | 0 | 9.200 | 9.050 | 9.200 | 9.000 | 9.200 | 68,000 | 612,600 | 9.0088 | 2.369 | 2.330 | 2.369 | 2.317 | 2.369 | 264,132 | 2.3193 | 0.55% |
| 1998-06-19 | 0 | 9.150 | 9.150 | 9.300 | 8.900 | 9.200 | 136,000 | 1,228,000 | 9.0294 | 2.356 | 2.356 | 2.394 | 2.291 | 2.369 | 528,265 | 2.3246 | -0.54% |
| 1998-06-18 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.600 | 202,000 | 1,882,550 | 9.3196 | 2.369 | 2.369 | 2.381 | 2.343 | 2.471 | 784,628 | 2.3993 | 3.37% |
| 1998-06-17 | 0 | 8.900 | 8.900 | - | 8.850 | 8.900 | 227,000 | 2,016,300 | 8.8824 | 2.291 | 2.291 | - | 2.278 | 2.291 | 881,736 | 2.2867 | 0.00% |
| 1998-06-16 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.000 | 130,000 | 1,158,600 | 8.9123 | 2.291 | 2.291 | 2.304 | 2.291 | 2.317 | 504,959 | 2.2944 | 0.56% |
| 1998-06-15 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 9.050 | 153,000 | 1,363,350 | 8.9108 | 2.278 | 2.266 | 2.278 | 2.266 | 2.330 | 594,298 | 2.2941 | -3.28% |
| 1998-06-12 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.500 | 185,000 | 1,710,050 | 9.2435 | 2.356 | 2.343 | 2.356 | 2.343 | 2.446 | 718,595 | 2.3797 | -2.66% |
| 1998-06-11 | 0 | 9.400 | 9.300 | 9.400 | 9.200 | 9.800 | 144,500 | 1,373,850 | 9.5076 | 2.420 | 2.394 | 2.420 | 2.369 | 2.523 | 561,281 | 2.4477 | -4.08% |
| 1998-06-10 | 0 | 9.800 | 9.800 | 9.900 | 9.700 | 10.00 | 136,500 | 1,331,400 | 9.7538 | 2.523 | 2.523 | 2.549 | 2.497 | 2.574 | 530,207 | 2.5111 | -3.92% |
| 1998-06-09 | 0 | 10.20 | 9.950 | 10.20 | 10.00 | 10.25 | 145,000 | 1,467,700 | 10.122 | 2.626 | 2.562 | 2.626 | 2.574 | 2.639 | 563,223 | 2.6059 | -0.49% |
| 1998-06-08 | 0 | 10.25 | 10.10 | 10.25 | 10.20 | 10.35 | 53,000 | 543,950 | 10.263 | 2.639 | 2.600 | 2.639 | 2.626 | 2.665 | 205,868 | 2.6422 | -1.25% |
| 1998-06-05 | 0 | 10.65 | 10.65 | 10.70 | 10.65 | 10.80 | 169,821 | 1,812,824 | 10.675 | 2.672 | 2.672 | 2.685 | 2.672 | 2.710 | 676,794 | 2.6785 | 0.47% |
| 1998-06-04 | 0 | 10.60 | 10.60 | 10.70 | 10.55 | 10.75 | 157,500 | 1,673,450 | 10.625 | 2.660 | 2.660 | 2.685 | 2.647 | 2.697 | 627,690 | 2.6660 | 0.47% |
| 1998-06-03 | 0 | 10.55 | 10.55 | 10.65 | 10.45 | 10.60 | 283,000 | 2,980,200 | 10.531 | 2.647 | 2.647 | 2.672 | 2.622 | 2.660 | 1,127,850 | 2.6424 | 0.96% |
| 1998-06-02 | 0 | 10.45 | 10.40 | 10.50 | 10.35 | 10.70 | 193,000 | 2,030,050 | 10.518 | 2.622 | 2.610 | 2.635 | 2.597 | 2.685 | 769,170 | 2.6393 | -3.24% |
| 1998-06-01 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 10.95 | 211,821 | 2,289,088 | 10.807 | 2.710 | 2.685 | 2.710 | 2.685 | 2.748 | 844,178 | 2.7116 | -1.37% |
| 1998-05-29 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 10.95 | 217,500 | 2,368,650 | 10.890 | 2.748 | 2.735 | 2.748 | 2.710 | 2.748 | 866,811 | 2.7326 | 0.46% |
| 1998-05-28 | 0 | 10.90 | 10.85 | 10.90 | 10.90 | 11.05 | 435,000 | 4,771,200 | 10.968 | 2.735 | 2.722 | 2.735 | 2.735 | 2.773 | 1,733,621 | 2.7522 | -2.68% |
| 1998-05-27 | 0 | 11.20 | 11.20 | 11.25 | 11.20 | 11.30 | 188,000 | 2,109,400 | 11.220 | 2.810 | 2.810 | 2.823 | 2.810 | 2.835 | 749,243 | 2.8154 | -1.75% |
| 1998-05-26 | 0 | 11.40 | 11.35 | 11.40 | 11.40 | 11.50 | 111,000 | 1,266,700 | 11.412 | 2.860 | 2.848 | 2.860 | 2.860 | 2.886 | 442,372 | 2.8634 | -0.87% |
| 1998-05-25 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.55 | 95,000 | 1,090,500 | 11.479 | 2.886 | 2.873 | 2.886 | 2.860 | 2.898 | 378,607 | 2.8803 | -0.86% |
| 1998-05-22 | 0 | 11.60 | 11.55 | 11.60 | 11.55 | 11.60 | 83,000 | 961,450 | 11.584 | 2.911 | 2.898 | 2.911 | 2.898 | 2.911 | 330,783 | 2.9066 | -0.43% |
| 1998-05-21 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.70 | 11,000 | 128,150 | 11.650 | 2.923 | 2.911 | 2.923 | 2.911 | 2.936 | 43,839 | 2.9232 | 0.87% |
| 1998-05-20 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.55 | 166,000 | 1,913,100 | 11.525 | 2.898 | 2.898 | 2.911 | 2.886 | 2.898 | 661,566 | 2.8918 | -0.43% |
| 1998-05-19 | 0 | 11.60 | 11.55 | 11.60 | 11.50 | 11.60 | 67,000 | 773,500 | 11.545 | 2.911 | 2.898 | 2.911 | 2.886 | 2.911 | 267,018 | 2.8968 | 0.00% |
| 1998-05-18 | 0 | 11.60 | 11.60 | 11.65 | 11.60 | 11.70 | 51,500 | 599,550 | 11.642 | 2.911 | 2.911 | 2.923 | 2.911 | 2.936 | 205,245 | 2.9211 | -0.85% |
| 1998-05-15 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.80 | 80,500 | 942,350 | 11.706 | 2.936 | 2.936 | 2.948 | 2.923 | 2.961 | 320,820 | 2.9373 | 0.00% |
| 1998-05-14 | 0 | 11.70 | 11.70 | 11.75 | 11.70 | 11.75 | 99,000 | 1,160,150 | 11.719 | 2.936 | 2.936 | 2.948 | 2.936 | 2.948 | 394,548 | 2.9405 | -0.85% |
| 1998-05-13 | 0 | 11.80 | 11.75 | 11.80 | 11.75 | 11.90 | 115,000 | 1,360,250 | 11.828 | 2.961 | 2.948 | 2.961 | 2.948 | 2.986 | 458,314 | 2.9679 | -0.84% |
| 1998-05-12 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 11.95 | 142,000 | 1,693,400 | 11.925 | 2.986 | 2.986 | 2.998 | 2.986 | 2.998 | 565,918 | 2.9923 | -0.83% |
| 1998-05-11 | 0 | 12.00 | 11.95 | 12.00 | 11.90 | 12.00 | 104,000 | 1,242,600 | 11.948 | 3.011 | 2.998 | 3.011 | 2.986 | 3.011 | 414,475 | 2.9980 | 0.84% |
| 1998-05-08 | 0 | 11.90 | 11.85 | 11.95 | 11.80 | 11.90 | 139,500 | 1,653,050 | 11.850 | 2.986 | 2.973 | 2.998 | 2.961 | 2.986 | 555,954 | 2.9734 | 0.42% |
| 1998-05-07 | 0 | 11.85 | 11.80 | 11.90 | 11.80 | 12.00 | 65,000 | 771,000 | 11.862 | 2.973 | 2.961 | 2.986 | 2.961 | 3.011 | 259,047 | 2.9763 | -1.25% |
| 1998-05-06 | 0 | 12.00 | 12.00 | 12.10 | 11.90 | 12.00 | 117,500 | 1,408,350 | 11.986 | 3.011 | 3.011 | 3.036 | 2.986 | 3.011 | 468,277 | 3.0075 | 0.00% |
| 1998-05-05 | 0 | 12.00 | 11.95 | 12.10 | 12.00 | 12.15 | 39,000 | 468,300 | 12.008 | 3.011 | 2.998 | 3.036 | 3.011 | 3.049 | 155,428 | 3.0130 | -3.61% |
| 1998-05-04 | 0 | 12.45 | - | 12.45 | - | - | 0 | 0 | - | 3.124 | - | 3.124 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 12.45 | 12.20 | 12.45 | 11.90 | 12.45 | 146,000 | 1,758,700 | 12.046 | 3.124 | 3.061 | 3.124 | 2.986 | 3.124 | 581,859 | 3.0226 | 4.18% |
| 1998-04-30 | 0 | 11.95 | 11.90 | 12.10 | 11.90 | 12.10 | 162,000 | 1,944,600 | 12.004 | 2.998 | 2.986 | 3.036 | 2.986 | 3.036 | 645,624 | 3.0120 | -1.24% |
| 1998-04-29 | 0 | 12.10 | 12.05 | 12.25 | 12.05 | 12.50 | 48,000 | 580,500 | 12.094 | 3.036 | 3.024 | 3.074 | 3.024 | 3.136 | 191,296 | 3.0346 | -3.04% |
| 1998-04-28 | 0 | 12.85 | 12.80 | 12.85 | 12.70 | 12.85 | 181,500 | 2,313,500 | 12.747 | 3.131 | 3.119 | 3.131 | 3.095 | 3.131 | 744,784 | 3.1063 | 0.39% |
| 1998-04-27 | 0 | 12.80 | 12.75 | 12.85 | 12.80 | 12.85 | 235,000 | 3,010,600 | 12.811 | 3.119 | 3.107 | 3.131 | 3.119 | 3.131 | 964,320 | 3.1220 | -0.78% |
| 1998-04-24 | 0 | 12.90 | 12.85 | 12.90 | 12.85 | 12.90 | 153,000 | 1,971,550 | 12.886 | 3.144 | 3.131 | 3.144 | 3.131 | 3.144 | 627,834 | 3.1402 | 0.00% |
| 1998-04-23 | 0 | 12.90 | 12.85 | 12.90 | 12.85 | 12.90 | 82,000 | 1,057,300 | 12.894 | 3.144 | 3.131 | 3.144 | 3.131 | 3.144 | 336,486 | 3.1422 | 0.00% |
| 1998-04-22 | 0 | 12.90 | 12.85 | 12.90 | 12.85 | 12.95 | 22,000 | 283,900 | 12.905 | 3.144 | 3.131 | 3.144 | 3.131 | 3.156 | 90,277 | 3.1448 | 0.00% |
| 1998-04-21 | 0 | 12.90 | 12.85 | 12.95 | 12.90 | 12.95 | 33,000 | 425,750 | 12.902 | 3.144 | 3.131 | 3.156 | 3.144 | 3.156 | 135,415 | 3.1440 | -0.39% |
| 1998-04-20 | 0 | 12.95 | 12.90 | 12.95 | 12.95 | 13.00 | 49,000 | 634,650 | 12.952 | 3.156 | 3.144 | 3.156 | 3.156 | 3.168 | 201,071 | 3.1563 | 0.39% |
| 1998-04-17 | 0 | 12.90 | 12.80 | 13.00 | 12.75 | 12.90 | 71,000 | 909,850 | 12.815 | 3.144 | 3.119 | 3.168 | 3.107 | 3.144 | 291,348 | 3.1229 | 1.18% |
| 1998-04-16 | 0 | 12.75 | 12.75 | 12.80 | 12.75 | 12.80 | 84,000 | 1,071,500 | 12.756 | 3.107 | 3.107 | 3.119 | 3.107 | 3.119 | 344,693 | 3.1086 | 0.00% |
| 1998-04-15 | 0 | 12.75 | 12.75 | 12.80 | 12.75 | 12.80 | 140,000 | 1,788,750 | 12.777 | 3.107 | 3.107 | 3.119 | 3.107 | 3.119 | 574,489 | 3.1136 | -0.39% |
| 1998-04-14 | 0 | 12.80 | 12.75 | 12.80 | 12.75 | 12.80 | 53,000 | 676,650 | 12.767 | 3.119 | 3.107 | 3.119 | 3.107 | 3.119 | 217,485 | 3.1112 | 0.00% |
| 1998-04-09 | 0 | 12.80 | 12.70 | 12.80 | 12.60 | 12.80 | 42,000 | 534,850 | 12.735 | 3.119 | 3.095 | 3.119 | 3.071 | 3.119 | 172,347 | 3.1033 | 2.40% |
| 1998-04-08 | 0 | 12.50 | 12.50 | 12.85 | 12.50 | 12.65 | 290,000 | 3,646,850 | 12.575 | 3.046 | 3.046 | 3.131 | 3.046 | 3.083 | 1,190,012 | 3.0645 | -1.57% |
| 1998-04-07 | 0 | 12.70 | 12.65 | 12.70 | 12.70 | 12.70 | 63,000 | 800,100 | 12.700 | 3.095 | 3.083 | 3.095 | 3.095 | 3.095 | 258,520 | 3.0949 | 0.40% |
| 1998-04-03 | 0 | 12.65 | 12.65 | 12.75 | 12.65 | 12.70 | 205,500 | 2,605,150 | 12.677 | 3.083 | 3.083 | 3.107 | 3.083 | 3.095 | 843,267 | 3.0894 | -0.39% |
| 1998-04-02 | 0 | 12.70 | 12.70 | 12.80 | 12.50 | 12.80 | 147,000 | 1,867,800 | 12.706 | 3.095 | 3.095 | 3.119 | 3.046 | 3.119 | 603,213 | 3.0964 | 0.00% |
| 1998-04-01 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.75 | 205,000 | 2,604,900 | 12.707 | 3.095 | 3.095 | 3.107 | 3.095 | 3.107 | 841,216 | 3.0966 | 0.00% |
| 1998-03-31 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.80 | 203,000 | 2,578,500 | 12.702 | 3.095 | 3.095 | 3.107 | 3.095 | 3.119 | 833,009 | 3.0954 | 0.00% |
| 1998-03-30 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.75 | 153,000 | 1,946,100 | 12.720 | 3.095 | 3.095 | 3.107 | 3.095 | 3.107 | 627,834 | 3.0997 | 0.00% |
| 1998-03-27 | 0 | 12.70 | 12.65 | 12.75 | 12.70 | 12.75 | 68,500 | 870,450 | 12.707 | 3.095 | 3.083 | 3.107 | 3.095 | 3.107 | 281,089 | 3.0967 | -0.39% |
| 1998-03-26 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.75 | 129,000 | 1,636,450 | 12.686 | 3.107 | 3.095 | 3.107 | 3.083 | 3.107 | 529,350 | 3.0914 | 0.79% |
| 1998-03-25 | 0 | 12.65 | 12.60 | 12.70 | 12.65 | 12.75 | 194,000 | 2,460,350 | 12.682 | 3.083 | 3.071 | 3.095 | 3.083 | 3.107 | 796,077 | 3.0906 | -0.39% |
| 1998-03-24 | 0 | 12.70 | 12.65 | 12.70 | 12.65 | 12.75 | 101,000 | 1,281,200 | 12.685 | 3.095 | 3.083 | 3.095 | 3.083 | 3.107 | 414,453 | 3.0913 | 0.00% |
| 1998-03-23 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.85 | 41,440 | 526,368 | 12.702 | 3.095 | 3.095 | 3.107 | 3.095 | 3.131 | 170,049 | 3.0954 | 0.00% |
| 1998-03-20 | 0 | 12.70 | 12.65 | 12.70 | 12.70 | 12.80 | 39,000 | 495,550 | 12.706 | 3.095 | 3.083 | 3.095 | 3.095 | 3.119 | 160,036 | 3.0965 | 0.79% |
| 1998-03-19 | 0 | 12.60 | 12.60 | 12.70 | 12.50 | 12.60 | 46,000 | 577,800 | 12.561 | 3.071 | 3.071 | 3.095 | 3.046 | 3.071 | 188,761 | 3.0610 | -0.79% |
| 1998-03-18 | 0 | 12.70 | 12.55 | 12.70 | 12.60 | 12.70 | 52,000 | 655,300 | 12.602 | 3.095 | 3.058 | 3.095 | 3.071 | 3.095 | 213,382 | 3.0710 | 0.00% |
| 1998-03-17 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.80 | 52,563 | 667,438 | 12.698 | 3.095 | 3.095 | 3.107 | 3.095 | 3.119 | 215,692 | 3.0944 | -1.17% |
| 1998-03-16 | 0 | 12.85 | 12.75 | 12.85 | 12.85 | 12.90 | 138,000 | 1,776,900 | 12.876 | 3.131 | 3.107 | 3.131 | 3.131 | 3.144 | 566,282 | 3.1378 | 0.00% |
| 1998-03-13 | 0 | 12.85 | 13.10 | - | 12.50 | 13.00 | 95,000 | 1,199,600 | 12.627 | 3.131 | 3.192 | - | 3.046 | 3.168 | 389,832 | 3.0772 | 2.80% |
| 1998-03-12 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.60 | 79,000 | 992,050 | 12.558 | 3.046 | 3.046 | 3.058 | 3.046 | 3.071 | 324,176 | 3.0602 | -1.19% |
| 1998-03-11 | 0 | 12.65 | 12.60 | 12.65 | 12.65 | 12.80 | 69,000 | 874,950 | 12.680 | 3.083 | 3.071 | 3.083 | 3.083 | 3.119 | 283,141 | 3.0902 | 0.00% |
| 1998-03-10 | 0 | 12.65 | 12.65 | 12.70 | 12.65 | 12.70 | 100,500 | 1,274,850 | 12.685 | 3.083 | 3.083 | 3.095 | 3.083 | 3.095 | 412,401 | 3.0913 | -0.39% |
| 1998-03-09 | 0 | 12.70 | 12.65 | 12.70 | 12.65 | 12.80 | 108,001 | 1,374,263 | 12.725 | 3.095 | 3.083 | 3.095 | 3.083 | 3.119 | 443,181 | 3.1009 | 0.40% |
| 1998-03-06 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.90 | 239,000 | 3,036,250 | 12.704 | 3.083 | 3.071 | 3.083 | 3.071 | 3.144 | 980,734 | 3.0959 | -2.69% |
| 1998-03-05 | 0 | 13.00 | 13.00 | 13.10 | 12.90 | 13.10 | 86,000 | 1,117,550 | 12.995 | 3.168 | 3.168 | 3.192 | 3.144 | 3.192 | 352,900 | 3.1668 | -1.52% |
| 1998-03-04 | 0 | 13.20 | 13.10 | 13.20 | 13.10 | 13.25 | 14,000 | 184,400 | 13.171 | 3.217 | 3.192 | 3.217 | 3.192 | 3.229 | 57,449 | 3.2098 | 0.38% |
| 1998-03-03 | 0 | 13.15 | 13.10 | 13.15 | 13.05 | 13.25 | 101,000 | 1,324,900 | 13.118 | 3.205 | 3.192 | 3.205 | 3.180 | 3.229 | 414,453 | 3.1967 | 0.77% |
| 1998-03-02 | 0 | 13.05 | 13.00 | 13.10 | 12.90 | 13.15 | 62,000 | 809,750 | 13.060 | 3.180 | 3.168 | 3.192 | 3.144 | 3.205 | 254,416 | 3.1828 | 1.16% |
| 1998-02-27 | 0 | 12.90 | 12.90 | 12.95 | 12.80 | 13.10 | 97,500 | 1,264,375 | 12.968 | 3.144 | 3.144 | 3.156 | 3.119 | 3.192 | 400,090 | 3.1602 | 0.78% |
| 1998-02-26 | 0 | 12.80 | 12.80 | 12.95 | 12.70 | 12.80 | 135,500 | 1,725,300 | 12.733 | 3.119 | 3.119 | 3.156 | 3.095 | 3.119 | 556,023 | 3.1029 | 1.59% |
| 1998-02-25 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.70 | 111,000 | 1,408,150 | 12.686 | 3.071 | 3.071 | 3.095 | 3.071 | 3.095 | 455,488 | 3.0915 | -0.79% |
| 1998-02-24 | 0 | 12.70 | 12.65 | 12.70 | 12.70 | 12.70 | 44,000 | 558,800 | 12.700 | 3.095 | 3.083 | 3.095 | 3.095 | 3.095 | 180,554 | 3.0949 | -0.78% |
| 1998-02-23 | 0 | 12.80 | 12.70 | 12.80 | 12.65 | 12.80 | 32,000 | 407,500 | 12.734 | 3.119 | 3.095 | 3.119 | 3.083 | 3.119 | 131,312 | 3.1033 | 0.79% |
| 1998-02-20 | 0 | 12.70 | 12.70 | 12.75 | 12.60 | 12.75 | 28,500 | 361,750 | 12.693 | 3.095 | 3.095 | 3.107 | 3.071 | 3.107 | 116,949 | 3.0932 | -0.78% |
| 1998-02-19 | 0 | 12.80 | 12.70 | 12.80 | 12.70 | 12.80 | 149,000 | 1,900,400 | 12.754 | 3.119 | 3.095 | 3.119 | 3.095 | 3.119 | 611,420 | 3.1082 | 0.79% |
| 1998-02-18 | 0 | 12.70 | 12.50 | 12.70 | 12.70 | 12.70 | 9,000 | 114,300 | 12.700 | 3.095 | 3.046 | 3.095 | 3.095 | 3.095 | 36,931 | 3.0949 | 0.00% |
| 1998-02-17 | 0 | 12.70 | 12.70 | 12.75 | 12.60 | 12.70 | 88,000 | 1,115,250 | 12.673 | 3.095 | 3.095 | 3.107 | 3.071 | 3.095 | 361,107 | 3.0884 | 0.79% |
| 1998-02-16 | 0 | 12.60 | 12.70 | 12.75 | 12.40 | 12.75 | 212,762 | 2,685,996 | 12.624 | 3.071 | 3.095 | 3.107 | 3.022 | 3.107 | 873,067 | 3.0765 | 0.00% |
| 1998-02-13 | 0 | 12.60 | 12.50 | 12.60 | 12.40 | 12.75 | 133,000 | 1,665,500 | 12.523 | 3.071 | 3.046 | 3.071 | 3.022 | 3.107 | 545,764 | 3.0517 | -1.18% |
| 1998-02-12 | 0 | 12.75 | 12.75 | 12.90 | 12.75 | 12.75 | 58,000 | 739,500 | 12.750 | 3.107 | 3.107 | 3.144 | 3.107 | 3.107 | 238,002 | 3.1071 | 0.00% |
| 1998-02-11 | 0 | 12.75 | 12.75 | 12.90 | 12.75 | 12.90 | 111,000 | 1,424,600 | 12.834 | 3.107 | 3.107 | 3.144 | 3.107 | 3.144 | 455,488 | 3.1276 | 0.39% |
| 1998-02-10 | 0 | 12.70 | 12.70 | 12.80 | 12.60 | 12.80 | 109,000 | 1,385,700 | 12.713 | 3.095 | 3.095 | 3.119 | 3.071 | 3.119 | 447,281 | 3.0981 | 0.00% |
| 1998-02-09 | 0 | 12.70 | 12.70 | 12.85 | 12.50 | 12.70 | 86,000 | 1,084,250 | 12.608 | 3.095 | 3.095 | 3.131 | 3.046 | 3.095 | 352,900 | 3.0724 | 1.60% |
| 1998-02-06 | 0 | 12.50 | 12.45 | 12.55 | 12.45 | 12.50 | 194,692 | 2,427,254 | 12.467 | 3.046 | 3.034 | 3.058 | 3.034 | 3.046 | 798,917 | 3.0382 | 1.63% |
| 1998-02-05 | 0 | 12.30 | 12.30 | 12.40 | 12.20 | 12.40 | 98,000 | 1,201,550 | 12.261 | 2.997 | 2.997 | 3.022 | 2.973 | 3.022 | 402,142 | 2.9879 | 0.41% |
| 1998-02-04 | 0 | 12.25 | 12.25 | 12.35 | 12.25 | 12.30 | 70,000 | 860,250 | 12.289 | 2.985 | 2.985 | 3.010 | 2.985 | 2.997 | 287,244 | 2.9948 | -0.41% |
| 1998-02-03 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.40 | 152,500 | 1,877,700 | 12.313 | 2.997 | 2.973 | 2.997 | 2.973 | 3.022 | 625,782 | 3.0006 | 1.65% |
| 1998-02-02 | 0 | 12.10 | 12.00 | 12.20 | 11.95 | 12.10 | 257,500 | 3,095,200 | 12.020 | 2.949 | 2.924 | 2.973 | 2.912 | 2.949 | 1,056,649 | 2.9293 | 2.54% |
| 1998-01-27 | 0 | 11.80 | 11.80 | 12.10 | 11.75 | 12.00 | 74,000 | 874,800 | 11.822 | 2.876 | 2.876 | 2.949 | 2.863 | 2.924 | 303,658 | 2.8809 | 0.85% |
| 1998-01-26 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.90 | 61,000 | 721,300 | 11.825 | 2.851 | 2.851 | 2.876 | 2.851 | 2.900 | 250,313 | 2.8816 | -0.43% |
| 1998-01-23 | 0 | 11.75 | 11.70 | 11.80 | 11.60 | 11.80 | 118,000 | 1,383,300 | 11.723 | 2.863 | 2.851 | 2.876 | 2.827 | 2.876 | 484,212 | 2.8568 | -1.26% |
| 1998-01-22 | 0 | 11.90 | 11.90 | 12.00 | 11.80 | 11.90 | 50,000 | 592,950 | 11.859 | 2.900 | 2.900 | 2.924 | 2.876 | 2.900 | 205,175 | 2.8900 | -0.83% |
| 1998-01-21 | 0 | 12.00 | 11.90 | 12.00 | 11.90 | 12.00 | 26,000 | 310,850 | 11.956 | 2.924 | 2.900 | 2.924 | 2.900 | 2.924 | 106,691 | 2.9136 | 0.00% |
| 1998-01-20 | 0 | 12.00 | 11.90 | 12.05 | 11.80 | 12.05 | 107,000 | 1,283,100 | 11.992 | 2.924 | 2.900 | 2.937 | 2.876 | 2.937 | 439,074 | 2.9223 | -0.41% |
| 1998-01-19 | 0 | 12.05 | 12.05 | 12.10 | 12.00 | 12.20 | 180,500 | 2,179,300 | 12.074 | 2.937 | 2.937 | 2.949 | 2.924 | 2.973 | 740,680 | 2.9423 | 0.42% |
| 1998-01-16 | 0 | 12.00 | 11.90 | 12.10 | 11.90 | 12.00 | 117,000 | 1,401,000 | 11.974 | 2.924 | 2.900 | 2.949 | 2.900 | 2.924 | 480,108 | 2.9181 | 1.27% |
| 1998-01-15 | 0 | 11.85 | 11.70 | 11.85 | 11.70 | 12.00 | 112,500 | 1,327,350 | 11.799 | 2.888 | 2.851 | 2.888 | 2.851 | 2.924 | 461,643 | 2.8753 | -1.25% |
| 1998-01-14 | 0 | 12.00 | 11.90 | 12.00 | 10.90 | 12.10 | 294,000 | 3,469,550 | 11.801 | 2.924 | 2.900 | 2.924 | 2.656 | 2.949 | 1,206,426 | 2.8759 | 10.60% |
| 1998-01-13 | 0 | 10.85 | 10.85 | 11.30 | 10.70 | 12.10 | 513,500 | 5,893,900 | 11.478 | 2.644 | 2.644 | 2.754 | 2.608 | 2.949 | 2,107,143 | 2.7971 | -8.82% |
| 1998-01-12 | 0 | 11.90 | 11.90 | 11.95 | 11.70 | 12.40 | 254,500 | 3,037,100 | 11.934 | 2.900 | 2.900 | 2.912 | 2.851 | 3.022 | 1,044,338 | 2.9082 | -5.93% |
| 1998-01-09 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 12.70 | 177,000 | 2,239,300 | 12.651 | 3.083 | 3.083 | 3.095 | 3.071 | 3.095 | 726,318 | 3.0831 | -1.94% |
| 1998-01-08 | 0 | 12.90 | 12.80 | 12.90 | 12.80 | 13.00 | 112,000 | 1,438,500 | 12.844 | 3.144 | 3.119 | 3.144 | 3.119 | 3.168 | 459,591 | 3.1300 | -0.77% |
| 1998-01-07 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.20 | 41,000 | 535,000 | 13.049 | 3.168 | 3.144 | 3.168 | 3.168 | 3.217 | 168,243 | 3.1799 | -3.35% |
| 1998-01-06 | 0 | 13.45 | 13.25 | 13.45 | 13.35 | 13.70 | 118,000 | 1,584,750 | 13.430 | 3.278 | 3.229 | 3.278 | 3.253 | 3.339 | 484,212 | 3.2728 | -0.37% |
| 1998-01-05 | 0 | 13.50 | 13.50 | 13.55 | 13.40 | 13.60 | 77,500 | 1,046,550 | 13.504 | 3.290 | 3.290 | 3.302 | 3.266 | 3.314 | 318,021 | 3.2908 | 0.75% |
| 1998-01-02 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.40 | 53,500 | 715,650 | 13.377 | 3.266 | 3.241 | 3.266 | 3.241 | 3.266 | 219,537 | 3.2598 | 1.52% |
| 1997-12-31 | 0 | 13.20 | 13.15 | 13.20 | 13.20 | 13.20 | 36,000 | 475,200 | 13.200 | 3.217 | 3.205 | 3.217 | 3.217 | 3.217 | 147,726 | 3.2168 | 0.00% |
| 1997-12-30 | 0 | 13.20 | 13.20 | 13.40 | 13.15 | 13.30 | 25,500 | 337,550 | 13.237 | 3.217 | 3.217 | 3.266 | 3.205 | 3.241 | 104,639 | 3.2259 | -0.75% |
| 1997-12-29 | 0 | 13.30 | 13.30 | 13.35 | 13.25 | 13.30 | 36,000 | 478,700 | 13.297 | 3.241 | 3.241 | 3.253 | 3.229 | 3.241 | 147,726 | 3.2405 | 0.00% |
| 1997-12-24 | 0 | 13.30 | 13.20 | 13.30 | 13.30 | 13.30 | 3,000 | 39,900 | 13.300 | 3.241 | 3.217 | 3.241 | 3.241 | 3.241 | 12,310 | 3.2411 | 0.76% |
| 1997-12-23 | 0 | 13.20 | 13.15 | 13.30 | 13.20 | 13.20 | 23,000 | 303,600 | 13.200 | 3.217 | 3.205 | 3.241 | 3.217 | 3.217 | 94,380 | 3.2168 | 1.15% |
| 1997-12-22 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.15 | 61,500 | 803,700 | 13.068 | 3.180 | 3.180 | 3.192 | 3.180 | 3.205 | 252,365 | 3.1847 | -0.99% |
| 1997-12-19 | 0 | 13.45 | 13.35 | 13.45 | 13.30 | 13.45 | 46,000 | 614,800 | 13.365 | 3.212 | 3.188 | 3.212 | 3.176 | 3.212 | 192,627 | 3.1917 | -0.37% |
| 1997-12-18 | 0 | 13.50 | 13.40 | 13.50 | 13.40 | 13.50 | 24,000 | 322,400 | 13.433 | 3.224 | 3.200 | 3.224 | 3.200 | 3.224 | 100,501 | 3.2079 | 1.12% |
| 1997-12-17 | 0 | 13.35 | 13.25 | 13.40 | 13.30 | 13.40 | 18,000 | 240,600 | 13.367 | 3.188 | 3.164 | 3.200 | 3.176 | 3.200 | 75,376 | 3.1920 | 0.00% |
| 1997-12-16 | 0 | 13.35 | 13.35 | 13.40 | 13.30 | 13.40 | 37,500 | 499,250 | 13.313 | 3.188 | 3.188 | 3.200 | 3.176 | 3.200 | 157,033 | 3.1793 | 0.00% |
| 1997-12-15 | 0 | 13.35 | 13.35 | 13.40 | 13.30 | 13.50 | 49,000 | 655,600 | 13.380 | 3.188 | 3.188 | 3.200 | 3.176 | 3.224 | 205,190 | 3.1951 | 0.38% |
| 1997-12-12 | 0 | 13.30 | 13.30 | 13.40 | 13.20 | 13.40 | 19,000 | 252,800 | 13.305 | 3.176 | 3.176 | 3.200 | 3.152 | 3.200 | 79,564 | 3.1773 | 0.76% |
| 1997-12-11 | 0 | 13.20 | 13.10 | 13.20 | 12.90 | 13.20 | 142,000 | 1,844,100 | 12.987 | 3.152 | 3.128 | 3.152 | 3.081 | 3.152 | 594,633 | 3.1012 | 0.76% |
| 1997-12-10 | 0 | 13.10 | 13.10 | 13.30 | 13.10 | 13.50 | 290,000 | 3,842,950 | 13.252 | 3.128 | 3.128 | 3.176 | 3.128 | 3.224 | 1,214,390 | 3.1645 | -3.68% |
| 1997-12-09 | 0 | 13.60 | 13.55 | 13.60 | 13.40 | 13.60 | 134,000 | 1,807,800 | 13.491 | 3.248 | 3.236 | 3.248 | 3.200 | 3.248 | 561,132 | 3.2217 | 1.87% |
| 1997-12-08 | 0 | 13.35 | 13.35 | 13.50 | 13.05 | 13.45 | 205,000 | 2,735,450 | 13.344 | 3.188 | 3.188 | 3.224 | 3.116 | 3.212 | 858,448 | 3.1865 | 0.00% |
| 1997-12-05 | 0 | 13.35 | 13.35 | 13.40 | 13.35 | 13.60 | 104,000 | 1,401,450 | 13.475 | 3.188 | 3.188 | 3.200 | 3.188 | 3.248 | 435,506 | 3.2180 | -0.37% |
| 1997-12-04 | 0 | 13.40 | 13.30 | 13.45 | 13.15 | 13.40 | 129,500 | 1,723,300 | 13.307 | 3.200 | 3.176 | 3.212 | 3.140 | 3.200 | 542,288 | 3.1778 | 2.29% |
| 1997-12-03 | 0 | 13.10 | 13.05 | 13.10 | 13.00 | 13.25 | 50,000 | 653,150 | 13.063 | 3.128 | 3.116 | 3.128 | 3.104 | 3.164 | 209,378 | 3.1195 | 0.38% |
| 1997-12-02 | 0 | 13.05 | 12.95 | 13.05 | 12.90 | 13.05 | 133,057 | 1,727,663 | 12.984 | 3.116 | 3.092 | 3.116 | 3.081 | 3.116 | 557,183 | 3.1007 | 1.56% |
| 1997-12-01 | 0 | 12.85 | 12.80 | 12.90 | 12.75 | 12.85 | 150,000 | 1,923,200 | 12.821 | 3.069 | 3.057 | 3.081 | 3.045 | 3.069 | 628,133 | 3.0618 | 0.78% |
| 1997-11-28 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.75 | 49,000 | 622,800 | 12.710 | 3.045 | 3.033 | 3.045 | 3.021 | 3.045 | 205,190 | 3.0352 | 0.00% |
| 1997-11-27 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.80 | 51,000 | 648,600 | 12.718 | 3.045 | 3.033 | 3.045 | 3.021 | 3.057 | 213,565 | 3.0370 | 0.39% |
| 1997-11-26 | 0 | 12.70 | 12.65 | 12.75 | 12.60 | 12.80 | 67,000 | 851,150 | 12.704 | 3.033 | 3.021 | 3.045 | 3.009 | 3.057 | 280,566 | 3.0337 | 0.79% |
| 1997-11-25 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.70 | 51,000 | 643,700 | 12.622 | 3.009 | 2.997 | 3.009 | 2.985 | 3.033 | 213,565 | 3.0141 | 0.00% |
| 1997-11-24 | 0 | 12.60 | 12.50 | 12.60 | 12.60 | 12.70 | 38,000 | 479,350 | 12.614 | 3.009 | 2.985 | 3.009 | 3.009 | 3.033 | 159,127 | 3.0124 | 0.00% |
| 1997-11-21 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.80 | 60,000 | 763,300 | 12.722 | 3.009 | 3.009 | 3.033 | 3.009 | 3.057 | 251,253 | 3.0380 | 0.80% |
| 1997-11-20 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 153,000 | 1,913,718 | 12.508 | 2.985 | 2.985 | 2.997 | 2.973 | 2.997 | 640,696 | 2.9869 | -0.40% |
| 1997-11-19 | 0 | 12.55 | 12.50 | 12.65 | 12.50 | 12.55 | 86,000 | 1,075,500 | 12.506 | 2.997 | 2.985 | 3.021 | 2.985 | 2.997 | 360,130 | 2.9864 | -0.40% |
| 1997-11-18 | 0 | 12.60 | 12.55 | 12.65 | 12.60 | 12.70 | 62,000 | 782,700 | 12.624 | 3.009 | 2.997 | 3.021 | 3.009 | 3.033 | 259,628 | 3.0147 | 0.00% |
| 1997-11-17 | 0 | 12.60 | 12.50 | 12.65 | 12.50 | 12.70 | 281,520 | 3,538,940 | 12.571 | 3.009 | 2.985 | 3.021 | 2.985 | 3.033 | 1,178,880 | 3.0020 | 0.80% |
| 1997-11-14 | 0 | 12.50 | 12.45 | 12.55 | 12.45 | 12.55 | 173,000 | 2,161,500 | 12.494 | 2.985 | 2.973 | 2.997 | 2.973 | 2.997 | 724,447 | 2.9837 | 0.40% |
| 1997-11-13 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.60 | 152,500 | 1,903,500 | 12.482 | 2.973 | 2.973 | 2.985 | 2.961 | 3.009 | 638,602 | 2.9807 | -0.40% |
| 1997-11-12 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.50 | 136,000 | 1,692,650 | 12.446 | 2.985 | 2.961 | 2.985 | 2.937 | 2.985 | 569,507 | 2.9721 | 0.81% |
| 1997-11-11 | 0 | 12.40 | 12.40 | 12.70 | 12.40 | 12.70 | 264,000 | 3,305,150 | 12.520 | 2.961 | 2.961 | 3.033 | 2.961 | 3.033 | 1,105,514 | 2.9897 | -0.40% |
| 1997-11-10 | 0 | 12.45 | 12.35 | 12.45 | 12.20 | 12.45 | 180,000 | 2,216,750 | 12.315 | 2.973 | 2.949 | 2.973 | 2.913 | 2.973 | 753,760 | 2.9409 | -0.40% |
| 1997-11-07 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.50 | 124,000 | 1,543,800 | 12.450 | 2.985 | 2.961 | 2.985 | 2.937 | 2.985 | 519,257 | 2.9731 | 0.00% |
| 1997-11-06 | 0 | 12.50 | 12.45 | 12.65 | 12.50 | 12.70 | 161,000 | 2,018,300 | 12.536 | 2.985 | 2.973 | 3.021 | 2.985 | 3.033 | 674,196 | 2.9936 | -0.79% |
| 1997-11-05 | 0 | 12.60 | 12.50 | 12.65 | 12.20 | 12.60 | 194,642 | 2,429,354 | 12.481 | 3.009 | 2.985 | 3.021 | 2.913 | 3.009 | 815,074 | 2.9805 | 0.80% |
| 1997-11-04 | 0 | 12.50 | 12.45 | 12.50 | 12.50 | 12.80 | 567,500 | 7,130,500 | 12.565 | 2.985 | 2.973 | 2.985 | 2.985 | 3.057 | 2,376,437 | 3.0005 | 0.00% |
| 1997-11-03 | 0 | 12.50 | 12.40 | 12.50 | 12.50 | 12.70 | 1,004,000 | 12,603,450 | 12.553 | 2.985 | 2.961 | 2.985 | 2.985 | 3.033 | 4,204,304 | 2.9977 | 0.81% |
| 1997-10-31 | 0 | 12.40 | 12.40 | 12.50 | 12.30 | 12.50 | 285,000 | 3,538,300 | 12.415 | 2.961 | 2.961 | 2.985 | 2.937 | 2.985 | 1,193,453 | 2.9648 | -0.80% |
| 1997-10-30 | 0 | 12.50 | 12.45 | 12.50 | 12.30 | 12.60 | 531,514 | 6,641,844 | 12.496 | 2.985 | 2.973 | 2.985 | 2.937 | 3.009 | 2,225,743 | 2.9841 | -1.57% |
| 1997-10-29 | 0 | 12.70 | 12.60 | 12.80 | 12.70 | 13.05 | 450,000 | 5,764,150 | 12.809 | 3.033 | 3.009 | 3.057 | 3.033 | 3.116 | 1,884,399 | 3.0589 | 2.42% |
| 1997-10-28 | 0 | 12.40 | 12.30 | 12.50 | 12.10 | 13.20 | 197,000 | 2,460,500 | 12.490 | 2.961 | 2.937 | 2.985 | 2.890 | 3.152 | 824,948 | 2.9826 | -6.77% |
| 1997-10-27 | 0 | 13.30 | 13.30 | 13.40 | 13.00 | 13.50 | 342,500 | 4,539,500 | 13.254 | 3.176 | 3.176 | 3.200 | 3.104 | 3.224 | 1,434,237 | 3.1651 | -1.48% |
| 1997-10-24 | 0 | 13.50 | 13.40 | 13.50 | 13.30 | 13.55 | 463,000 | 6,247,700 | 13.494 | 3.224 | 3.200 | 3.224 | 3.176 | 3.236 | 1,938,837 | 3.2224 | 0.00% |
| 1997-10-23 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 14.20 | 251,000 | 3,483,600 | 13.879 | 3.224 | 3.224 | 3.248 | 3.224 | 3.391 | 1,051,076 | 3.3143 | -6.25% |
| 1997-10-22 | 0 | 14.40 | 14.30 | 14.40 | 14.40 | 14.60 | 226,000 | 3,269,800 | 14.468 | 3.439 | 3.415 | 3.439 | 3.439 | 3.487 | 946,387 | 3.4550 | -2.04% |
| 1997-10-21 | 0 | 14.70 | 14.70 | 14.80 | 14.70 | 15.00 | 193,000 | 2,870,050 | 14.871 | 3.510 | 3.510 | 3.534 | 3.510 | 3.582 | 808,198 | 3.5512 | -1.34% |
| 1997-10-20 | 0 | 14.90 | 14.90 | 14.95 | 14.90 | 15.00 | 90,500 | 1,353,850 | 14.960 | 3.558 | 3.558 | 3.570 | 3.558 | 3.582 | 378,974 | 3.5724 | -1.32% |
| 1997-10-17 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.15 | 210,000 | 3,166,300 | 15.078 | 3.606 | 3.582 | 3.606 | 3.582 | 3.618 | 879,386 | 3.6006 | 0.00% |
| 1997-10-16 | 0 | 15.10 | 15.05 | 15.20 | 15.10 | 15.25 | 84,500 | 1,280,075 | 15.149 | 3.606 | 3.594 | 3.630 | 3.606 | 3.642 | 353,848 | 3.6176 | -0.33% |
| 1997-10-15 | 0 | 15.15 | 15.15 | 15.20 | 15.10 | 15.50 | 254,000 | 3,879,850 | 15.275 | 3.618 | 3.618 | 3.630 | 3.606 | 3.701 | 1,063,639 | 3.6477 | -2.57% |
| 1997-10-14 | 0 | 15.55 | 15.40 | 15.60 | 15.40 | 15.70 | 14,000 | 217,600 | 15.543 | 3.713 | 3.678 | 3.725 | 3.678 | 3.749 | 58,626 | 3.7117 | 1.30% |
| 1997-10-13 | 0 | 15.35 | 15.30 | 15.50 | 15.00 | 15.35 | 143,000 | 2,175,200 | 15.211 | 3.666 | 3.654 | 3.701 | 3.582 | 3.666 | 598,820 | 3.6325 | 0.99% |
| 1997-10-09 | 0 | 15.20 | 15.10 | 15.30 | 15.10 | 15.40 | 89,000 | 1,359,600 | 15.276 | 3.630 | 3.606 | 3.654 | 3.606 | 3.678 | 372,692 | 3.6481 | -1.30% |
| 1997-10-08 | 0 | 15.40 | 15.30 | 15.40 | 15.20 | 15.50 | 76,000 | 1,167,300 | 15.359 | 3.678 | 3.654 | 3.678 | 3.630 | 3.701 | 318,254 | 3.6678 | 0.65% |
| 1997-10-07 | 0 | 15.30 | 15.30 | 15.45 | 15.30 | 15.45 | 61,000 | 935,700 | 15.339 | 3.654 | 3.654 | 3.690 | 3.654 | 3.690 | 255,441 | 3.6631 | -0.65% |
| 1997-10-06 | 0 | 15.40 | 15.30 | 15.60 | 15.40 | 15.80 | 155,500 | 2,411,950 | 15.511 | 3.678 | 3.654 | 3.725 | 3.678 | 3.773 | 651,165 | 3.7041 | -2.53% |
| 1997-10-03 | 0 | 15.80 | 15.80 | 15.90 | 15.80 | 16.00 | 25,000 | 398,400 | 15.936 | 3.773 | 3.773 | 3.797 | 3.773 | 3.821 | 104,689 | 3.8056 | 0.00% |
| 1997-09-30 | 0 | 15.80 | 15.75 | 15.90 | 15.75 | 15.80 | 33,500 | 529,050 | 15.793 | 3.773 | 3.761 | 3.797 | 3.761 | 3.773 | 140,283 | 3.7713 | 0.00% |
| 1997-09-29 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.80 | 73,000 | 1,152,850 | 15.792 | 3.773 | 3.761 | 3.773 | 3.761 | 3.773 | 305,691 | 3.7713 | 0.32% |
| 1997-09-26 | 0 | 15.75 | 15.75 | 16.00 | 15.75 | 16.00 | 98,500 | 1,559,650 | 15.834 | 3.761 | 3.761 | 3.821 | 3.761 | 3.821 | 412,474 | 3.7812 | 0.32% |
| 1997-09-25 | 0 | 15.70 | 15.70 | - | 15.50 | 15.70 | 124,000 | 1,929,150 | 15.558 | 3.749 | 3.749 | - | 3.701 | 3.749 | 519,257 | 3.7152 | 1.95% |
| 1997-09-24 | 0 | 15.40 | 15.40 | 15.50 | 15.35 | 15.50 | 49,000 | 757,050 | 15.450 | 3.678 | 3.678 | 3.701 | 3.666 | 3.701 | 205,190 | 3.6895 | 0.00% |
| 1997-09-23 | 0 | 15.40 | 15.40 | 15.45 | 15.40 | 15.50 | 19,000 | 292,900 | 15.416 | 3.678 | 3.678 | 3.690 | 3.678 | 3.701 | 79,564 | 3.6813 | -0.32% |
| 1997-09-22 | 0 | 15.45 | 15.45 | 15.60 | 15.45 | 15.55 | 251,500 | 3,899,925 | 15.507 | 3.690 | 3.690 | 3.725 | 3.690 | 3.713 | 1,053,170 | 3.7030 | 0.00% |
| 1997-09-19 | 0 | 15.45 | 15.45 | 15.60 | 15.45 | 15.70 | 32,750 | 508,425 | 15.524 | 3.690 | 3.690 | 3.725 | 3.690 | 3.749 | 137,142 | 3.7073 | 0.00% |
| 1997-09-18 | 0 | 15.45 | 15.45 | 15.50 | 15.45 | 15.50 | 77,000 | 1,189,800 | 15.452 | 3.690 | 3.690 | 3.701 | 3.690 | 3.701 | 322,442 | 3.6900 | -0.64% |
| 1997-09-16 | 0 | 15.55 | - | 15.55 | 15.55 | 15.70 | 41,000 | 638,650 | 15.577 | 3.713 | - | 3.713 | 3.713 | 3.749 | 171,690 | 3.7198 | -0.32% |
| 1997-09-15 | 0 | 15.60 | 15.45 | 15.60 | 15.50 | 15.60 | 48,000 | 745,700 | 15.535 | 3.725 | 3.690 | 3.725 | 3.701 | 3.725 | 201,003 | 3.7099 | 1.30% |
| 1997-09-12 | 0 | 15.40 | 15.40 | 15.60 | 15.40 | 15.70 | 84,000 | 1,300,200 | 15.479 | 3.678 | 3.678 | 3.725 | 3.678 | 3.749 | 351,754 | 3.6963 | -1.28% |
| 1997-09-11 | 0 | 15.60 | - | - | 15.60 | 15.60 | 2,000 | 31,200 | 15.600 | 3.725 | - | - | 3.725 | 3.725 | 8,375 | 3.7253 | 0.13% |
| 1997-09-10 | 0 | 15.85 | 15.50 | 16.00 | 15.85 | 16.00 | 29,000 | 461,100 | 15.900 | 3.721 | 3.638 | 3.756 | 3.721 | 3.756 | 123,544 | 3.7323 | 0.00% |
| 1997-09-09 | 0 | 15.85 | 15.85 | 15.90 | 15.80 | 15.90 | 54,000 | 854,850 | 15.831 | 3.721 | 3.721 | 3.732 | 3.709 | 3.732 | 230,047 | 3.7160 | 0.32% |
| 1997-09-08 | 0 | 15.80 | 15.40 | 16.00 | 15.60 | 15.80 | 59,000 | 924,000 | 15.661 | 3.709 | 3.615 | 3.756 | 3.662 | 3.709 | 251,347 | 3.6762 | 1.28% |
| 1997-09-05 | 0 | 15.60 | 15.60 | 15.70 | 15.50 | 15.70 | 175,000 | 2,730,700 | 15.604 | 3.662 | 3.662 | 3.685 | 3.638 | 3.685 | 745,522 | 3.6628 | 0.00% |
| 1997-09-04 | 0 | 15.60 | 15.45 | 15.60 | 15.40 | 15.60 | 127,000 | 1,973,600 | 15.540 | 3.662 | 3.627 | 3.662 | 3.615 | 3.662 | 541,036 | 3.6478 | 0.97% |
| 1997-09-03 | 0 | 15.45 | 15.45 | 15.70 | 15.30 | 15.60 | 143,000 | 2,217,700 | 15.508 | 3.627 | 3.627 | 3.685 | 3.591 | 3.662 | 609,198 | 3.6404 | 2.32% |
| 1997-09-02 | 0 | 15.10 | 15.10 | 15.20 | 14.80 | 15.50 | 290,500 | 4,394,900 | 15.129 | 3.544 | 3.544 | 3.568 | 3.474 | 3.638 | 1,237,566 | 3.5512 | -3.21% |
| 1997-09-01 | 0 | 15.60 | 15.20 | 15.60 | 15.40 | 15.80 | 168,000 | 2,635,400 | 15.687 | 3.662 | 3.568 | 3.662 | 3.615 | 3.709 | 715,701 | 3.6823 | -1.89% |
| 1997-08-29 | 0 | 15.90 | 15.90 | 16.00 | 15.90 | 16.15 | 165,500 | 2,641,350 | 15.960 | 3.732 | 3.732 | 3.756 | 3.732 | 3.791 | 705,050 | 3.7463 | -1.55% |
| 1997-08-28 | 0 | 16.15 | 16.15 | 16.30 | 16.15 | 16.30 | 112,000 | 1,819,050 | 16.242 | 3.791 | 3.791 | 3.826 | 3.791 | 3.826 | 477,134 | 3.8125 | -0.31% |
| 1997-08-27 | 0 | 16.20 | 16.20 | 16.30 | 16.20 | 16.35 | 67,500 | 1,096,350 | 16.242 | 3.803 | 3.803 | 3.826 | 3.803 | 3.838 | 287,558 | 3.8126 | -0.92% |
| 1997-08-26 | 0 | 16.35 | 16.10 | 16.35 | 16.35 | 16.40 | 62,000 | 1,016,200 | 16.390 | 3.838 | 3.779 | 3.838 | 3.838 | 3.850 | 264,128 | 3.8474 | 0.31% |
| 1997-08-25 | 0 | 16.30 | 16.10 | 16.30 | 16.30 | 16.45 | 84,000 | 1,369,950 | 16.309 | 3.826 | 3.779 | 3.826 | 3.826 | 3.861 | 357,850 | 3.8283 | -0.31% |
| 1997-08-22 | 0 | 16.35 | 16.25 | 16.35 | 16.20 | 16.45 | 205,000 | 3,340,650 | 16.296 | 3.838 | 3.814 | 3.838 | 3.803 | 3.861 | 873,325 | 3.8252 | -0.61% |
| 1997-08-21 | 0 | 16.45 | 16.30 | 16.50 | 16.15 | 16.45 | 532,000 | 8,694,550 | 16.343 | 3.861 | 3.826 | 3.873 | 3.791 | 3.861 | 2,266,386 | 3.8363 | 1.54% |
| 1997-08-20 | 0 | 16.20 | 16.20 | 16.25 | 16.20 | 16.30 | 107,627 | 1,745,457 | 16.218 | 3.803 | 3.803 | 3.814 | 3.803 | 3.826 | 458,504 | 3.8068 | 0.31% |
| 1997-08-19 | 0 | 16.15 | 16.10 | 16.20 | 16.10 | 16.20 | 229,000 | 3,702,600 | 16.169 | 3.791 | 3.779 | 3.803 | 3.779 | 3.803 | 975,568 | 3.7953 | -1.22% |
| 1997-08-15 | 0 | 16.35 | 16.25 | 16.35 | 16.30 | 16.40 | 343,000 | 5,599,350 | 16.325 | 3.838 | 3.814 | 3.838 | 3.826 | 3.850 | 1,461,222 | 3.8320 | 0.00% |
| 1997-08-14 | 0 | 16.35 | 16.30 | 16.40 | 16.30 | 16.40 | 137,500 | 2,243,750 | 16.318 | 3.838 | 3.826 | 3.850 | 3.826 | 3.850 | 585,767 | 3.8304 | 0.31% |
| 1997-08-13 | 0 | 16.30 | 16.20 | 16.40 | 16.20 | 16.30 | 231,700 | 3,769,630 | 16.269 | 3.826 | 3.803 | 3.850 | 3.803 | 3.826 | 987,071 | 3.8190 | 0.62% |
| 1997-08-12 | 0 | 16.20 | 16.15 | 16.25 | 16.20 | 16.25 | 334,300 | 5,421,790 | 16.218 | 3.803 | 3.791 | 3.814 | 3.803 | 3.814 | 1,424,159 | 3.8070 | -0.31% |
| 1997-08-11 | 0 | 16.25 | 16.25 | 16.35 | 16.20 | 16.30 | 72,141 | 1,171,492 | 16.239 | 3.814 | 3.814 | 3.838 | 3.803 | 3.826 | 307,330 | 3.8118 | -0.31% |
| 1997-08-08 | 0 | 16.30 | 16.25 | 16.35 | 16.25 | 16.30 | 137,334 | 2,235,677 | 16.279 | 3.826 | 3.814 | 3.838 | 3.814 | 3.826 | 585,060 | 3.8213 | 0.31% |
| 1997-08-07 | 0 | 16.25 | 16.25 | 16.50 | 16.25 | 16.40 | 276,000 | 4,496,650 | 16.292 | 3.814 | 3.814 | 3.873 | 3.814 | 3.850 | 1,175,794 | 3.8244 | -0.31% |
| 1997-08-06 | 0 | 16.30 | 16.30 | 16.40 | 16.25 | 16.40 | 241,000 | 3,931,300 | 16.312 | 3.826 | 3.826 | 3.850 | 3.814 | 3.850 | 1,026,690 | 3.8291 | -0.61% |
| 1997-08-05 | 0 | 16.40 | 16.40 | 16.50 | 16.25 | 16.45 | 89,000 | 1,454,800 | 16.346 | 3.850 | 3.850 | 3.873 | 3.814 | 3.861 | 379,151 | 3.8370 | 0.92% |
| 1997-08-04 | 0 | 16.25 | 16.25 | 16.30 | 16.20 | 16.40 | 100,000 | 1,633,900 | 16.339 | 3.814 | 3.814 | 3.826 | 3.803 | 3.850 | 426,012 | 3.8353 | -1.52% |
| 1997-08-01 | 0 | 16.50 | 16.50 | 16.60 | 16.15 | 16.50 | 133,000 | 2,165,600 | 16.283 | 3.873 | 3.873 | 3.897 | 3.791 | 3.873 | 566,596 | 3.8221 | 1.54% |
| 1997-07-31 | 0 | 16.25 | 16.20 | 16.25 | 16.20 | 16.30 | 161,000 | 2,617,250 | 16.256 | 3.814 | 3.803 | 3.814 | 3.803 | 3.826 | 685,880 | 3.8159 | -0.31% |
| 1997-07-30 | 0 | 16.30 | 16.20 | 16.30 | 16.30 | 16.35 | 147,000 | 2,396,400 | 16.302 | 3.826 | 3.803 | 3.826 | 3.826 | 3.838 | 626,238 | 3.8267 | 0.00% |
| 1997-07-29 | 0 | 16.30 | 16.25 | 16.35 | 16.30 | 16.35 | 134,000 | 2,184,600 | 16.303 | 3.826 | 3.814 | 3.838 | 3.826 | 3.838 | 570,857 | 3.8269 | -0.31% |
| 1997-07-28 | 0 | 16.35 | 16.35 | 16.40 | 16.20 | 16.35 | 79,500 | 1,288,650 | 16.209 | 3.838 | 3.838 | 3.850 | 3.803 | 3.838 | 338,680 | 3.8049 | -0.30% |
| 1997-07-25 | 0 | 16.40 | 16.35 | 16.40 | 16.35 | 16.50 | 159,907 | 2,622,512 | 16.400 | 3.850 | 3.838 | 3.850 | 3.838 | 3.873 | 681,224 | 3.8497 | 0.00% |
| 1997-07-24 | 0 | 16.40 | 16.35 | 16.45 | 16.35 | 16.50 | 153,000 | 2,509,500 | 16.402 | 3.850 | 3.838 | 3.861 | 3.838 | 3.873 | 651,799 | 3.8501 | 0.00% |
| 1997-07-23 | 0 | 16.40 | 16.40 | 16.50 | 16.35 | 16.45 | 181,000 | 2,971,250 | 16.416 | 3.850 | 3.850 | 3.873 | 3.838 | 3.861 | 771,082 | 3.8533 | 0.00% |
| 1997-07-22 | 0 | 16.40 | 16.40 | 16.45 | 16.35 | 16.40 | 99,000 | 1,622,300 | 16.387 | 3.850 | 3.850 | 3.861 | 3.838 | 3.850 | 421,752 | 3.8466 | 0.00% |
| 1997-07-21 | 0 | 16.40 | 16.35 | 16.45 | 16.40 | 16.50 | 287,126 | 4,725,779 | 16.459 | 3.850 | 3.838 | 3.861 | 3.850 | 3.873 | 1,223,192 | 3.8635 | 0.00% |
| 1997-07-18 | 0 | 16.40 | 16.40 | 16.45 | 16.30 | 16.50 | 398,500 | 6,536,500 | 16.403 | 3.850 | 3.850 | 3.861 | 3.826 | 3.873 | 1,697,659 | 3.8503 | 0.00% |
| 1997-07-17 | 0 | 16.40 | 16.35 | 16.50 | 16.40 | 16.45 | 195,500 | 3,208,150 | 16.410 | 3.850 | 3.838 | 3.873 | 3.850 | 3.861 | 832,854 | 3.8520 | -0.61% |
| 1997-07-16 | 0 | 16.50 | 16.50 | 16.55 | 16.50 | 16.55 | 103,657 | 1,712,093 | 16.517 | 3.873 | 3.873 | 3.885 | 3.873 | 3.885 | 441,592 | 3.8771 | 0.00% |
| 1997-07-15 | 0 | 16.50 | 16.45 | 16.50 | 16.40 | 16.50 | 51,000 | 839,100 | 16.453 | 3.873 | 3.861 | 3.873 | 3.850 | 3.873 | 217,266 | 3.8621 | 0.30% |
| 1997-07-14 | 0 | 16.45 | 16.45 | 16.50 | 16.35 | 16.70 | 177,862 | 2,925,842 | 16.450 | 3.861 | 3.861 | 3.873 | 3.838 | 3.920 | 757,714 | 3.8614 | -0.60% |
| 1997-07-11 | 0 | 16.55 | 16.55 | 16.65 | 16.45 | 16.60 | 68,170 | 1,125,220 | 16.506 | 3.885 | 3.885 | 3.908 | 3.861 | 3.897 | 290,413 | 3.8746 | 0.61% |
| 1997-07-10 | 0 | 16.45 | 16.45 | 16.50 | 16.40 | 16.50 | 50,000 | 822,200 | 16.444 | 3.861 | 3.861 | 3.873 | 3.850 | 3.873 | 213,006 | 3.8600 | 0.30% |
| 1997-07-09 | 0 | 16.40 | 16.40 | 16.50 | 16.40 | 16.50 | 136,000 | 2,237,375 | 16.451 | 3.850 | 3.850 | 3.873 | 3.850 | 3.873 | 579,377 | 3.8617 | -0.30% |
| 1997-07-08 | 0 | 16.45 | 16.45 | 16.50 | 16.45 | 16.50 | 120,000 | 1,977,400 | 16.478 | 3.861 | 3.861 | 3.873 | 3.861 | 3.873 | 511,215 | 3.8680 | -0.30% |
| 1997-07-07 | 0 | 16.50 | 16.45 | 16.60 | 16.40 | 16.55 | 63,160 | 1,043,110 | 16.515 | 3.873 | 3.861 | 3.897 | 3.850 | 3.885 | 269,069 | 3.8767 | -0.60% |
| 1997-07-04 | 0 | 16.60 | 16.55 | 16.60 | 16.50 | 16.60 | 59,500 | 983,550 | 16.530 | 3.897 | 3.885 | 3.897 | 3.873 | 3.897 | 253,477 | 3.8802 | 0.30% |
| 1997-07-03 | 0 | 16.55 | 16.55 | 16.60 | 16.50 | 16.60 | 95,000 | 1,573,000 | 16.558 | 3.885 | 3.885 | 3.897 | 3.873 | 3.897 | 404,712 | 3.8867 | 0.00% |
| 1997-06-27 | 0 | 16.55 | 16.55 | 16.60 | 16.40 | 16.55 | 193,000 | 3,181,600 | 16.485 | 3.885 | 3.885 | 3.897 | 3.850 | 3.885 | 822,204 | 3.8696 | 0.00% |
| 1997-06-26 | 0 | 16.55 | 16.50 | 16.55 | 16.50 | 16.60 | 145,380 | 2,406,230 | 16.551 | 3.885 | 3.873 | 3.885 | 3.873 | 3.897 | 619,337 | 3.8852 | 0.00% |
| 1997-06-25 | 0 | 16.55 | 16.55 | 16.60 | 16.50 | 16.60 | 65,500 | 1,083,950 | 16.549 | 3.885 | 3.885 | 3.897 | 3.873 | 3.897 | 279,038 | 3.8846 | -0.60% |
| 1997-06-24 | 0 | 16.65 | 16.65 | 16.70 | 16.45 | 16.65 | 340,500 | 5,582,950 | 16.396 | 3.908 | 3.908 | 3.920 | 3.861 | 3.908 | 1,450,572 | 3.8488 | 0.30% |
| 1997-06-23 | 0 | 16.60 | 16.60 | 16.65 | 16.60 | 16.70 | 176,500 | 2,935,800 | 16.633 | 3.897 | 3.897 | 3.908 | 3.897 | 3.920 | 751,912 | 3.9044 | -0.30% |
| 1997-06-20 | 0 | 16.65 | 16.65 | 16.75 | 16.50 | 16.70 | 276,500 | 4,605,050 | 16.655 | 3.908 | 3.908 | 3.932 | 3.873 | 3.920 | 1,177,924 | 3.9095 | 1.52% |
| 1997-06-19 | 0 | 16.40 | 16.40 | 16.45 | 16.40 | 16.50 | 121,500 | 1,995,175 | 16.421 | 3.850 | 3.850 | 3.861 | 3.850 | 3.873 | 517,605 | 3.8546 | -0.61% |
| 1997-06-18 | 0 | 16.50 | 16.50 | 16.60 | 16.50 | 16.60 | 44,000 | 727,050 | 16.524 | 3.873 | 3.873 | 3.897 | 3.873 | 3.897 | 187,445 | 3.8787 | -0.90% |
| 1997-06-17 | 0 | 16.65 | 16.55 | 16.65 | 16.55 | 16.65 | 199,051 | 3,304,576 | 16.602 | 3.908 | 3.885 | 3.908 | 3.885 | 3.908 | 847,982 | 3.8970 | 0.30% |
| 1997-06-16 | 0 | 16.60 | 16.60 | 16.70 | 16.50 | 16.60 | 169,500 | 2,807,700 | 16.565 | 3.897 | 3.897 | 3.920 | 3.873 | 3.897 | 722,091 | 3.8883 | 0.61% |
| 1997-06-13 | 0 | 16.50 | 16.45 | 16.50 | 16.45 | 16.55 | 255,000 | 4,210,800 | 16.513 | 3.873 | 3.861 | 3.873 | 3.861 | 3.885 | 1,086,331 | 3.8762 | 0.30% |
| 1997-06-12 | 0 | 16.45 | 16.45 | 16.50 | 16.30 | 16.45 | 230,020 | 3,772,426 | 16.400 | 3.861 | 3.861 | 3.873 | 3.826 | 3.861 | 979,914 | 3.8498 | -0.30% |
| 1997-06-11 | 0 | 16.50 | 16.45 | 16.50 | 16.40 | 16.50 | 59,500 | 980,000 | 16.471 | 3.873 | 3.861 | 3.873 | 3.850 | 3.873 | 253,477 | 3.8662 | 0.30% |
| 1997-06-10 | 0 | 16.45 | 16.40 | 16.45 | 16.40 | 16.50 | 136,000 | 2,238,300 | 16.458 | 3.861 | 3.850 | 3.861 | 3.850 | 3.873 | 579,377 | 3.8633 | -0.30% |
| 1997-06-06 | 0 | 16.50 | 16.50 | 16.55 | 16.50 | 16.75 | 97,775 | 1,617,605 | 16.544 | 3.873 | 3.873 | 3.885 | 3.873 | 3.932 | 416,534 | 3.8835 | 0.12% |
| 1997-06-05 | 0 | 16.75 | 16.75 | 16.80 | 16.65 | 16.80 | 87,000 | 1,456,300 | 16.739 | 3.868 | 3.868 | 3.880 | 3.845 | 3.880 | 376,703 | 3.8659 | 0.60% |
| 1997-06-04 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 182,031 | 3,035,302 | 16.675 | 3.845 | 3.845 | 3.857 | 3.845 | 3.857 | 788,179 | 3.8510 | 0.00% |
| 1997-06-03 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 232,000 | 3,865,250 | 16.661 | 3.845 | 3.845 | 3.857 | 3.845 | 3.857 | 1,004,541 | 3.8478 | 0.00% |
| 1997-06-02 | 0 | 16.65 | 16.60 | 16.65 | 16.60 | 16.70 | 216,000 | 3,595,900 | 16.648 | 3.845 | 3.834 | 3.845 | 3.834 | 3.857 | 935,263 | 3.8448 | -0.30% |
| 1997-05-30 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.75 | 44,000 | 734,200 | 16.686 | 3.857 | 3.845 | 3.857 | 3.845 | 3.868 | 190,516 | 3.8537 | 0.30% |
| 1997-05-29 | 0 | 16.65 | 16.60 | 16.75 | 16.65 | 16.70 | 163,642 | 2,730,465 | 16.686 | 3.845 | 3.834 | 3.868 | 3.845 | 3.857 | 708,557 | 3.8536 | -0.30% |
| 1997-05-28 | 0 | 16.70 | 16.65 | 16.70 | 16.60 | 16.70 | 257,500 | 4,279,150 | 16.618 | 3.857 | 3.845 | 3.857 | 3.834 | 3.857 | 1,114,954 | 3.8380 | 0.30% |
| 1997-05-27 | 0 | 16.65 | 16.60 | 16.65 | 16.60 | 16.70 | 48,000 | 798,550 | 16.636 | 3.845 | 3.834 | 3.845 | 3.834 | 3.857 | 207,836 | 3.8422 | -0.30% |
| 1997-05-26 | 0 | 16.70 | 16.65 | 16.70 | 16.60 | 16.70 | 134,500 | 2,239,325 | 16.649 | 3.857 | 3.845 | 3.857 | 3.834 | 3.857 | 582,374 | 3.8452 | 0.30% |
| 1997-05-23 | 0 | 16.65 | 16.60 | 16.80 | 16.55 | 16.70 | 247,000 | 4,105,350 | 16.621 | 3.845 | 3.834 | 3.880 | 3.822 | 3.857 | 1,069,490 | 3.8386 | 0.00% |
| 1997-05-22 | 0 | 16.65 | 16.65 | 16.80 | 16.60 | 16.80 | 53,000 | 884,450 | 16.688 | 3.845 | 3.845 | 3.880 | 3.834 | 3.880 | 229,486 | 3.8541 | 0.00% |
| 1997-05-21 | 0 | 16.65 | 16.65 | 16.80 | 16.65 | 16.80 | 124,000 | 2,076,300 | 16.744 | 3.845 | 3.845 | 3.880 | 3.845 | 3.880 | 536,910 | 3.8671 | -0.60% |
| 1997-05-20 | 0 | 16.75 | 16.70 | 16.75 | 16.65 | 16.80 | 126,504 | 2,114,365 | 16.714 | 3.868 | 3.857 | 3.868 | 3.845 | 3.880 | 547,752 | 3.8601 | 0.90% |
| 1997-05-19 | 0 | 16.60 | 16.55 | 16.60 | 16.55 | 16.70 | 121,000 | 2,007,750 | 16.593 | 3.834 | 3.822 | 3.834 | 3.822 | 3.857 | 523,920 | 3.8322 | 0.00% |
| 1997-05-16 | 0 | 16.60 | 16.55 | - | 16.55 | 16.60 | 44,500 | 738,300 | 16.591 | 3.834 | 3.822 | - | 3.822 | 3.834 | 192,681 | 3.8317 | 0.30% |
| 1997-05-15 | 0 | 16.55 | 16.55 | 16.60 | 16.55 | 16.60 | 91,500 | 1,516,800 | 16.577 | 3.822 | 3.822 | 3.834 | 3.822 | 3.834 | 396,188 | 3.8285 | 0.00% |
| 1997-05-14 | 0 | 16.55 | 16.55 | 16.60 | 16.55 | 16.60 | 122,718 | 2,034,082 | 16.575 | 3.822 | 3.822 | 3.834 | 3.822 | 3.834 | 531,359 | 3.8281 | -0.30% |
| 1997-05-13 | 0 | 16.60 | - | 16.65 | 16.60 | 16.70 | 130,102 | 2,166,213 | 16.650 | 3.834 | - | 3.845 | 3.834 | 3.857 | 563,331 | 3.8454 | -0.60% |
| 1997-05-12 | 0 | 16.70 | 16.65 | 16.70 | 16.70 | 16.75 | 74,500 | 1,244,850 | 16.709 | 3.857 | 3.845 | 3.857 | 3.857 | 3.868 | 322,579 | 3.8591 | -0.30% |
| 1997-05-09 | 0 | 16.75 | 16.70 | 16.75 | 16.65 | 16.75 | 102,000 | 1,704,000 | 16.706 | 3.868 | 3.857 | 3.868 | 3.845 | 3.868 | 441,652 | 3.8582 | 0.60% |
| 1997-05-08 | 0 | 16.65 | 16.60 | 16.65 | 16.65 | 16.70 | 113,000 | 1,882,500 | 16.659 | 3.845 | 3.834 | 3.845 | 3.845 | 3.857 | 489,281 | 3.8475 | 0.00% |
| 1997-05-07 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.80 | 60,000 | 1,002,800 | 16.713 | 3.845 | 3.845 | 3.857 | 3.845 | 3.880 | 259,795 | 3.8600 | -0.89% |
| 1997-05-06 | 0 | 16.80 | - | 16.85 | 16.80 | 16.95 | 174,000 | 2,937,100 | 16.880 | 3.880 | - | 3.892 | 3.880 | 3.915 | 753,406 | 3.8984 | -0.59% |
| 1997-05-05 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.10 | 213,284 | 3,617,614 | 16.961 | 3.903 | 3.903 | 3.915 | 3.903 | 3.949 | 923,502 | 3.9173 | 0.30% |
| 1997-05-02 | 0 | 16.85 | 16.85 | 16.90 | 16.70 | 16.95 | 561,000 | 9,460,450 | 16.864 | 3.892 | 3.892 | 3.903 | 3.857 | 3.915 | 2,429,085 | 3.8947 | 1.81% |
| 1997-05-01 | 0 | 16.55 | 16.50 | 16.55 | 16.40 | 16.55 | 125,000 | 2,060,350 | 16.483 | 3.822 | 3.811 | 3.822 | 3.788 | 3.822 | 541,240 | 3.8067 | 1.22% |
| 1997-04-30 | 0 | 16.35 | 16.35 | 16.55 | 16.35 | 16.55 | 170,000 | 2,795,850 | 16.446 | 3.776 | 3.776 | 3.822 | 3.776 | 3.822 | 736,086 | 3.7983 | -0.30% |
| 1997-04-29 | 0 | 16.40 | 16.35 | 16.40 | 16.30 | 16.40 | 119,000 | 1,950,750 | 16.393 | 3.788 | 3.776 | 3.788 | 3.765 | 3.788 | 515,260 | 3.7860 | 0.61% |
| 1997-04-28 | 0 | 16.30 | 16.30 | 16.40 | 16.30 | 16.60 | 109,000 | 1,789,700 | 16.419 | 3.765 | 3.765 | 3.788 | 3.765 | 3.834 | 471,961 | 3.7920 | -1.21% |
| 1997-04-25 | 0 | 16.50 | 16.50 | 16.60 | 16.45 | 16.60 | 78,000 | 1,288,700 | 16.522 | 3.811 | 3.811 | 3.834 | 3.799 | 3.834 | 337,734 | 3.8157 | -0.30% |
| 1997-04-24 | 0 | 16.55 | 16.55 | 16.65 | 16.55 | 16.70 | 20,000 | 332,100 | 16.605 | 3.822 | 3.822 | 3.845 | 3.822 | 3.857 | 86,598 | 3.8349 | -0.90% |
| 1997-04-23 | 0 | 16.70 | 16.65 | 16.70 | 16.70 | 16.75 | 14,000 | 234,150 | 16.725 | 3.857 | 3.845 | 3.857 | 3.857 | 3.868 | 60,619 | 3.8627 | 0.42% |
| 1997-04-22 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.10 | 61,500 | 1,047,250 | 17.028 | 3.841 | 3.841 | 3.852 | 3.829 | 3.863 | 272,215 | 3.8471 | 0.00% |
| 1997-04-21 | 0 | 17.00 | 16.95 | 17.05 | 16.95 | 17.00 | 112,050 | 1,903,438 | 16.987 | 3.841 | 3.829 | 3.852 | 3.829 | 3.841 | 495,962 | 3.8379 | 0.00% |
| 1997-04-18 | 0 | 17.00 | 16.95 | 17.00 | 16.80 | 17.00 | 48,000 | 809,600 | 16.867 | 3.841 | 3.829 | 3.841 | 3.796 | 3.841 | 212,460 | 3.8106 | 1.49% |
| 1997-04-17 | 0 | 16.75 | 16.75 | 17.00 | 16.75 | 16.95 | 48,000 | 810,050 | 16.876 | 3.784 | 3.784 | 3.841 | 3.784 | 3.829 | 212,460 | 3.8127 | -0.30% |
| 1997-04-16 | 0 | 16.80 | 16.80 | 16.95 | 16.80 | 16.85 | 51,500 | 865,750 | 16.811 | 3.796 | 3.796 | 3.829 | 3.796 | 3.807 | 227,952 | 3.7979 | -0.30% |
| 1997-04-15 | 0 | 16.85 | 16.80 | 16.90 | 16.85 | 16.90 | 39,000 | 657,400 | 16.856 | 3.807 | 3.796 | 3.818 | 3.807 | 3.818 | 172,624 | 3.8083 | 0.00% |
| 1997-04-14 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.85 | 76,000 | 1,280,600 | 16.850 | 3.807 | 3.807 | 3.818 | 3.807 | 3.807 | 336,395 | 3.8068 | 0.00% |
| 1997-04-11 | 0 | 16.85 | 16.80 | 16.85 | 16.80 | 16.90 | 20,000 | 337,500 | 16.875 | 3.807 | 3.796 | 3.807 | 3.796 | 3.818 | 88,525 | 3.8125 | -0.30% |
| 1997-04-10 | 0 | 16.90 | 16.80 | 16.90 | 16.75 | 16.90 | 79,135 | 1,329,414 | 16.799 | 3.818 | 3.796 | 3.818 | 3.784 | 3.818 | 350,272 | 3.7954 | 0.90% |
| 1997-04-09 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.80 | 45,000 | 754,900 | 16.776 | 3.784 | 3.784 | 3.796 | 3.773 | 3.796 | 199,181 | 3.7900 | 0.30% |
| 1997-04-08 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.75 | 77,000 | 1,289,300 | 16.744 | 3.773 | 3.773 | 3.796 | 3.773 | 3.784 | 340,822 | 3.7829 | -0.60% |
| 1997-04-07 | 0 | 16.80 | 16.65 | 16.80 | 16.70 | 16.80 | 18,000 | 301,800 | 16.767 | 3.796 | 3.762 | 3.796 | 3.773 | 3.796 | 79,673 | 3.7880 | 0.90% |
| 1997-04-04 | 0 | 16.65 | 16.60 | 16.70 | 16.60 | 16.65 | 57,000 | 948,700 | 16.644 | 3.762 | 3.750 | 3.773 | 3.750 | 3.762 | 252,297 | 3.7603 | 0.00% |
| 1997-04-03 | 0 | 16.65 | 16.65 | 16.75 | 16.60 | 16.75 | 48,000 | 802,700 | 16.723 | 3.762 | 3.762 | 3.784 | 3.750 | 3.784 | 212,460 | 3.7781 | 0.00% |
| 1997-04-02 | 0 | 16.65 | 16.65 | 16.80 | 16.55 | 16.75 | 132,500 | 2,207,900 | 16.663 | 3.762 | 3.762 | 3.796 | 3.739 | 3.784 | 586,479 | 3.7647 | 0.60% |
| 1997-04-01 | 0 | 16.55 | 16.50 | 16.60 | 16.55 | 16.60 | 138,000 | 2,286,150 | 16.566 | 3.739 | 3.728 | 3.750 | 3.739 | 3.750 | 610,823 | 3.7427 | -0.90% |
| 1997-03-27 | 0 | 16.70 | 16.70 | 16.85 | 16.70 | 16.85 | 83,000 | 1,394,150 | 16.797 | 3.773 | 3.773 | 3.807 | 3.773 | 3.807 | 367,379 | 3.7949 | -0.89% |
| 1997-03-26 | 0 | 16.85 | 16.75 | 16.85 | 16.70 | 16.85 | 141,000 | 2,365,350 | 16.776 | 3.807 | 3.784 | 3.807 | 3.773 | 3.807 | 624,102 | 3.7900 | 0.90% |
| 1997-03-25 | 0 | 16.70 | 16.70 | 16.75 | 16.65 | 16.75 | 45,000 | 752,700 | 16.727 | 3.773 | 3.773 | 3.784 | 3.762 | 3.784 | 199,181 | 3.7790 | 0.00% |
| 1997-03-24 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.70 | 101,000 | 1,685,650 | 16.690 | 3.773 | 3.762 | 3.773 | 3.762 | 3.773 | 447,052 | 3.7706 | 0.00% |
| 1997-03-21 | 0 | 16.70 | 16.70 | 16.75 | 16.65 | 16.75 | 136,692 | 2,282,795 | 16.700 | 3.773 | 3.773 | 3.784 | 3.762 | 3.784 | 605,034 | 3.7730 | -0.30% |
| 1997-03-20 | 0 | 16.75 | 16.70 | 16.75 | 16.75 | 16.80 | 82,000 | 1,375,950 | 16.780 | 3.784 | 3.773 | 3.784 | 3.784 | 3.796 | 362,953 | 3.7910 | 0.30% |
| 1997-03-19 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.80 | 57,255 | 958,557 | 16.742 | 3.773 | 3.773 | 3.796 | 3.773 | 3.796 | 253,425 | 3.7824 | -0.60% |
| 1997-03-18 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 96,000 | 1,615,400 | 16.827 | 3.796 | 3.796 | 3.818 | 3.796 | 3.818 | 424,921 | 3.8017 | -0.30% |
| 1997-03-17 | 0 | 16.85 | 16.85 | 16.95 | 16.80 | 16.90 | 94,500 | 1,594,125 | 16.869 | 3.807 | 3.807 | 3.829 | 3.796 | 3.818 | 418,281 | 3.8111 | 0.90% |
| 1997-03-14 | 0 | 16.70 | 16.70 | 16.85 | 16.50 | 16.70 | 140,000 | 2,321,900 | 16.585 | 3.773 | 3.773 | 3.807 | 3.728 | 3.773 | 619,676 | 3.7470 | 0.60% |
| 1997-03-13 | 0 | 16.60 | 16.55 | 16.70 | 16.55 | 16.85 | 155,500 | 2,594,300 | 16.684 | 3.750 | 3.739 | 3.773 | 3.739 | 3.807 | 688,283 | 3.7692 | -1.48% |
| 1997-03-12 | 0 | 16.85 | 16.85 | 16.95 | 16.85 | 16.95 | 65,000 | 1,100,100 | 16.925 | 3.807 | 3.807 | 3.829 | 3.807 | 3.829 | 287,707 | 3.8237 | -0.30% |
| 1997-03-11 | 0 | 16.90 | 16.85 | 16.95 | 16.90 | 16.95 | 120,000 | 2,031,050 | 16.925 | 3.818 | 3.807 | 3.829 | 3.818 | 3.829 | 531,151 | 3.8239 | -0.29% |
| 1997-03-10 | 0 | 16.95 | 16.85 | 16.95 | 16.70 | 17.00 | 145,000 | 2,439,200 | 16.822 | 3.829 | 3.807 | 3.829 | 3.773 | 3.841 | 641,807 | 3.8005 | 0.89% |
| 1997-03-07 | 0 | 16.80 | 16.75 | 16.85 | 16.75 | 16.80 | 122,500 | 2,056,575 | 16.788 | 3.796 | 3.784 | 3.807 | 3.784 | 3.796 | 542,216 | 3.7929 | 0.00% |
| 1997-03-06 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 93,000 | 1,565,600 | 16.834 | 3.796 | 3.796 | 3.807 | 3.796 | 3.807 | 411,642 | 3.8033 | 0.00% |
| 1997-03-05 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 108,000 | 1,815,350 | 16.809 | 3.796 | 3.796 | 3.807 | 3.796 | 3.807 | 478,036 | 3.7975 | -0.30% |
| 1997-03-04 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.95 | 36,000 | 607,900 | 16.886 | 3.807 | 3.796 | 3.807 | 3.807 | 3.829 | 159,345 | 3.8150 | -0.59% |
| 1997-03-03 | 0 | 16.95 | 16.90 | 16.95 | 16.95 | 17.00 | 59,500 | 1,009,550 | 16.967 | 3.829 | 3.818 | 3.829 | 3.829 | 3.841 | 263,362 | 3.8333 | 0.00% |
| 1997-02-28 | 0 | 16.95 | 16.85 | 16.95 | 16.90 | 17.00 | 82,000 | 1,389,250 | 16.942 | 3.829 | 3.807 | 3.829 | 3.818 | 3.841 | 362,953 | 3.8276 | 0.00% |
| 1997-02-27 | 0 | 16.95 | - | 16.95 | 16.90 | 16.95 | 79,000 | 1,335,200 | 16.901 | 3.829 | - | 3.829 | 3.818 | 3.829 | 349,674 | 3.8184 | 0.30% |
| 1997-02-26 | 0 | 16.90 | 16.80 | 17.00 | 16.55 | 16.90 | 110,000 | 1,836,200 | 16.693 | 3.818 | 3.796 | 3.841 | 3.739 | 3.818 | 486,888 | 3.7713 | 2.42% |
| 1997-02-25 | 0 | 16.50 | 16.50 | 16.65 | 16.50 | 16.70 | 383,000 | 6,372,950 | 16.640 | 3.728 | 3.728 | 3.762 | 3.728 | 3.773 | 1,695,256 | 3.7593 | -0.90% |
| 1997-02-24 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.70 | 144,000 | 2,402,800 | 16.686 | 3.762 | 3.762 | 3.773 | 3.750 | 3.773 | 637,381 | 3.7698 | -0.30% |
| 1997-02-21 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.80 | 18,000 | 301,400 | 16.744 | 3.773 | 3.773 | 3.796 | 3.773 | 3.796 | 79,673 | 3.7830 | 0.60% |
| 1997-02-20 | 0 | 16.60 | 16.55 | 16.80 | 16.60 | 16.70 | 426,500 | 7,097,500 | 16.641 | 3.750 | 3.739 | 3.796 | 3.750 | 3.773 | 1,887,798 | 3.7597 | -0.90% |
| 1997-02-19 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.80 | 141,500 | 2,374,100 | 16.778 | 3.784 | 3.784 | 3.796 | 3.773 | 3.796 | 626,315 | 3.7906 | -0.30% |
| 1997-02-18 | 0 | 16.80 | 16.70 | 16.80 | 16.65 | 16.80 | 78,000 | 1,302,750 | 16.702 | 3.796 | 3.773 | 3.796 | 3.762 | 3.796 | 345,248 | 3.7734 | 0.00% |
| 1997-02-17 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 43,000 | 718,600 | 16.712 | 3.796 | 3.773 | 3.796 | 3.773 | 3.796 | 190,329 | 3.7756 | 1.20% |
| 1997-02-14 | 0 | 16.60 | 16.60 | 16.80 | 16.60 | 16.80 | 83,000 | 1,389,300 | 16.739 | 3.750 | 3.750 | 3.796 | 3.750 | 3.796 | 367,379 | 3.7817 | -1.19% |
| 1997-02-13 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.85 | 27,000 | 453,900 | 16.811 | 3.796 | 3.784 | 3.796 | 3.796 | 3.807 | 119,509 | 3.7980 | 0.30% |
| 1997-02-12 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.75 | 176,000 | 2,947,750 | 16.749 | 3.784 | 3.784 | 3.796 | 3.773 | 3.784 | 779,021 | 3.7839 | 0.30% |
| 1997-02-11 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.80 | 193,000 | 3,230,600 | 16.739 | 3.773 | 3.773 | 3.784 | 3.773 | 3.796 | 854,267 | 3.7817 | 0.00% |
| 1997-02-10 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.75 | 19,000 | 318,000 | 16.737 | 3.773 | 3.773 | 3.784 | 3.773 | 3.784 | 84,099 | 3.7813 | 0.00% |
| 1997-02-05 | 0 | 16.70 | 16.70 | 16.75 | 16.60 | 16.75 | 108,000 | 1,800,750 | 16.674 | 3.773 | 3.773 | 3.784 | 3.750 | 3.784 | 478,036 | 3.7670 | 0.00% |
| 1997-02-04 | 0 | 16.70 | 16.70 | 16.75 | 16.60 | 16.75 | 128,500 | 2,144,250 | 16.687 | 3.773 | 3.773 | 3.784 | 3.750 | 3.784 | 568,774 | 3.7700 | 0.00% |
| 1997-02-03 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.75 | 88,000 | 1,472,350 | 16.731 | 3.773 | 3.773 | 3.784 | 3.773 | 3.784 | 389,510 | 3.7800 | 0.00% |
| 1997-01-31 | 0 | 16.70 | 16.65 | 16.70 | 16.70 | 16.85 | 161,000 | 2,693,500 | 16.730 | 3.773 | 3.762 | 3.773 | 3.773 | 3.807 | 712,627 | 3.7797 | -0.60% |
| 1997-01-30 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.90 | 204,000 | 3,430,550 | 16.816 | 3.796 | 3.784 | 3.796 | 3.796 | 3.818 | 902,956 | 3.7992 | -0.30% |
| 1997-01-29 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 80,000 | 1,351,950 | 16.899 | 3.807 | 3.807 | 3.818 | 3.807 | 3.818 | 354,100 | 3.8180 | -0.30% |
| 1997-01-28 | 0 | 16.90 | 16.85 | 16.90 | 16.90 | 16.90 | 67,500 | 1,140,550 | 16.897 | 3.818 | 3.807 | 3.818 | 3.818 | 3.818 | 298,772 | 3.8175 | 0.00% |
| 1997-01-27 | 0 | 16.90 | 16.85 | 16.90 | 16.85 | 16.90 | 74,000 | 1,247,800 | 16.862 | 3.818 | 3.807 | 3.818 | 3.807 | 3.818 | 327,543 | 3.8096 | 0.30% |
| 1997-01-24 | 0 | 16.85 | 16.85 | 16.95 | 16.80 | 16.95 | 133,729 | 2,255,942 | 16.870 | 3.807 | 3.807 | 3.829 | 3.796 | 3.829 | 591,919 | 3.8112 | 0.00% |
| 1997-01-23 | 0 | 16.85 | 16.80 | 16.85 | 16.80 | 16.85 | 68,763 | 1,156,740 | 16.822 | 3.807 | 3.796 | 3.807 | 3.796 | 3.807 | 304,363 | 3.8005 | 0.00% |
| 1997-01-22 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.85 | 40,000 | 674,000 | 16.850 | 3.807 | 3.796 | 3.807 | 3.807 | 3.807 | 177,050 | 3.8068 | 0.30% |
| 1997-01-21 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 126,000 | 2,117,900 | 16.809 | 3.796 | 3.796 | 3.807 | 3.796 | 3.807 | 557,708 | 3.7975 | 0.00% |
| 1997-01-20 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 23,500 | 395,500 | 16.830 | 3.796 | 3.796 | 3.807 | 3.796 | 3.807 | 104,017 | 3.8023 | -0.30% |
| 1997-01-17 | 0 | 16.85 | 16.80 | 16.85 | 16.75 | 16.85 | 112,000 | 1,881,800 | 16.802 | 3.807 | 3.796 | 3.807 | 3.784 | 3.807 | 495,741 | 3.7959 | 0.30% |
| 1997-01-16 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.80 | 170,000 | 2,856,000 | 16.800 | 3.796 | 3.784 | 3.796 | 3.796 | 3.796 | 752,463 | 3.7955 | 0.00% |
| 1997-01-15 | 0 | 16.80 | 16.75 | 16.85 | 16.80 | 16.90 | 155,000 | 2,607,950 | 16.825 | 3.796 | 3.784 | 3.807 | 3.796 | 3.818 | 686,070 | 3.8013 | -0.30% |
| 1997-01-14 | 0 | 16.85 | 16.80 | 16.85 | 16.80 | 16.85 | 70,000 | 1,178,750 | 16.839 | 3.807 | 3.796 | 3.807 | 3.796 | 3.807 | 309,838 | 3.8044 | 0.00% |
| 1997-01-13 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.90 | 77,500 | 1,306,800 | 16.862 | 3.807 | 3.796 | 3.807 | 3.807 | 3.818 | 343,035 | 3.8095 | 0.30% |
| 1997-01-10 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.90 | 141,500 | 2,383,700 | 16.846 | 3.796 | 3.796 | 3.807 | 3.796 | 3.818 | 626,315 | 3.8059 | 0.00% |
| 1997-01-09 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.90 | 99,000 | 1,666,200 | 16.830 | 3.796 | 3.796 | 3.807 | 3.796 | 3.818 | 438,199 | 3.8024 | -0.59% |
| 1997-01-08 | 0 | 16.90 | 16.85 | 16.90 | 16.90 | 16.95 | 81,000 | 1,372,000 | 16.938 | 3.818 | 3.807 | 3.818 | 3.818 | 3.829 | 358,527 | 3.8268 | 0.00% |
| 1997-01-07 | 0 | 16.90 | 16.80 | 16.95 | 16.75 | 17.00 | 120,031 | 2,024,008 | 16.862 | 3.818 | 3.796 | 3.829 | 3.784 | 3.841 | 531,288 | 3.8096 | -0.59% |
| 1997-01-06 | 0 | 17.00 | 16.95 | 17.05 | 17.00 | 17.20 | 53,000 | 903,350 | 17.044 | 3.841 | 3.829 | 3.852 | 3.841 | 3.886 | 234,592 | 3.8507 | 0.00% |
| 1997-01-03 | 0 | 17.00 | 17.00 | 17.20 | 16.85 | 17.00 | 107,000 | 1,810,400 | 16.920 | 3.841 | 3.841 | 3.886 | 3.807 | 3.841 | 473,609 | 3.8226 | 0.89% |
| 1997-01-02 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 72,125 | 1,218,013 | 16.888 | 3.807 | 3.807 | 3.818 | 3.807 | 3.818 | 319,244 | 3.8153 | 0.00% |
| 1996-12-31 | 0 | 16.85 | 16.85 | 17.00 | 16.85 | 16.85 | 103,000 | 1,735,550 | 16.850 | 3.807 | 3.807 | 3.841 | 3.807 | 3.807 | 455,904 | 3.8068 | 0.00% |
| 1996-12-30 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 117,000 | 1,972,700 | 16.861 | 3.807 | 3.807 | 3.818 | 3.807 | 3.818 | 517,872 | 3.8092 | 0.00% |
| 1996-12-27 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 51,000 | 860,700 | 16.876 | 3.807 | 3.807 | 3.818 | 3.807 | 3.818 | 225,739 | 3.8128 | 0.30% |
| 1996-12-24 | 0 | 16.80 | 16.70 | - | 16.70 | 16.80 | 128,000 | 2,144,150 | 16.751 | 3.796 | 3.773 | - | 3.773 | 3.796 | 566,561 | 3.7845 | -0.30% |
| 1996-12-23 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 79,000 | 1,334,050 | 16.887 | 3.807 | 3.807 | 3.818 | 3.807 | 3.818 | 349,674 | 3.8151 | -0.18% |
| 1996-12-20 | 0 | 17.15 | 17.15 | 17.30 | 17.10 | 17.30 | 63,000 | 1,085,200 | 17.225 | 3.814 | 3.814 | 3.847 | 3.802 | 3.847 | 283,314 | 3.8304 | -0.29% |
| 1996-12-19 | 0 | 17.20 | 17.20 | 17.25 | 17.20 | 17.25 | 55,000 | 947,250 | 17.223 | 3.825 | 3.825 | 3.836 | 3.825 | 3.836 | 247,338 | 3.8298 | 0.00% |
| 1996-12-18 | 0 | 17.20 | 17.15 | 17.20 | 17.20 | 17.20 | 14,000 | 240,800 | 17.200 | 3.825 | 3.814 | 3.825 | 3.825 | 3.825 | 62,959 | 3.8247 | 0.29% |
| 1996-12-17 | 0 | 17.15 | 17.15 | 17.20 | 17.15 | 17.20 | 48,000 | 823,800 | 17.163 | 3.814 | 3.814 | 3.825 | 3.814 | 3.825 | 215,859 | 3.8164 | 0.29% |
| 1996-12-16 | 0 | 17.10 | 17.10 | 17.20 | 17.10 | 17.20 | 71,000 | 1,218,700 | 17.165 | 3.802 | 3.802 | 3.825 | 3.802 | 3.825 | 319,291 | 3.8169 | -0.58% |
| 1996-12-13 | 0 | 17.20 | 17.20 | 17.25 | 17.10 | 17.30 | 96,000 | 1,649,650 | 17.184 | 3.825 | 3.825 | 3.836 | 3.802 | 3.847 | 431,717 | 3.8211 | 0.00% |
| 1996-12-12 | 0 | 17.20 | 17.20 | 17.30 | 17.00 | 17.20 | 78,000 | 1,336,150 | 17.130 | 3.825 | 3.825 | 3.847 | 3.780 | 3.825 | 350,770 | 3.8092 | 0.29% |
| 1996-12-11 | 0 | 17.15 | 17.15 | 17.25 | 17.10 | 17.25 | 69,000 | 1,184,700 | 17.170 | 3.814 | 3.814 | 3.836 | 3.802 | 3.836 | 310,297 | 3.8180 | 0.00% |
| 1996-12-10 | 0 | 17.15 | 17.10 | 17.15 | 17.05 | 17.15 | 150,500 | 2,572,100 | 17.090 | 3.814 | 3.802 | 3.814 | 3.791 | 3.814 | 676,807 | 3.8003 | 0.59% |
| 1996-12-09 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.15 | 62,000 | 1,059,250 | 17.085 | 3.791 | 3.791 | 3.802 | 3.780 | 3.814 | 278,817 | 3.7991 | 0.29% |
| 1996-12-06 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.20 | 114,500 | 1,948,700 | 17.019 | 3.780 | 3.780 | 3.791 | 3.769 | 3.825 | 514,913 | 3.7845 | -1.16% |
| 1996-12-05 | 0 | 17.20 | 17.15 | 17.20 | 17.05 | 17.20 | 277,000 | 4,743,650 | 17.125 | 3.825 | 3.814 | 3.825 | 3.791 | 3.825 | 1,245,684 | 3.8081 | 0.58% |
| 1996-12-04 | 0 | 17.10 | 17.05 | 17.10 | 17.05 | 17.10 | 109,000 | 1,861,050 | 17.074 | 3.802 | 3.791 | 3.802 | 3.791 | 3.802 | 490,179 | 3.7967 | 0.00% |
| 1996-12-03 | 0 | 17.10 | 17.05 | 17.10 | 17.05 | 17.15 | 69,000 | 1,180,400 | 17.107 | 3.802 | 3.791 | 3.802 | 3.791 | 3.814 | 310,297 | 3.8041 | 0.00% |
| 1996-12-02 | 0 | 17.10 | 17.05 | 17.15 | 17.00 | 17.15 | 79,000 | 1,348,200 | 17.066 | 3.802 | 3.791 | 3.814 | 3.780 | 3.814 | 355,267 | 3.7949 | 0.59% |
| 1996-11-29 | 0 | 17.00 | 17.00 | 17.05 | 17.00 | 17.10 | 94,160 | 1,603,772 | 17.032 | 3.780 | 3.780 | 3.791 | 3.780 | 3.802 | 423,443 | 3.7875 | 0.00% |
| 1996-11-28 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.10 | 76,000 | 1,297,450 | 17.072 | 3.780 | 3.758 | 3.780 | 3.780 | 3.802 | 341,776 | 3.7962 | -0.29% |
| 1996-11-27 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.05 | 108,500 | 1,845,350 | 17.008 | 3.791 | 3.791 | 3.802 | 3.780 | 3.791 | 487,930 | 3.7820 | 0.29% |
| 1996-11-26 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.00 | 179,500 | 3,049,500 | 16.989 | 3.780 | 3.780 | 3.791 | 3.769 | 3.780 | 807,221 | 3.7778 | 0.59% |
| 1996-11-25 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.00 | 85,000 | 1,440,750 | 16.950 | 3.758 | 3.758 | 3.769 | 3.758 | 3.780 | 382,250 | 3.7691 | -0.59% |
| 1996-11-22 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.00 | 112,000 | 1,898,550 | 16.951 | 3.780 | 3.769 | 3.780 | 3.769 | 3.780 | 503,670 | 3.7694 | 0.29% |
| 1996-11-21 | 0 | 16.95 | 16.95 | 17.00 | 16.95 | 16.95 | 71,500 | 1,211,700 | 16.947 | 3.769 | 3.769 | 3.780 | 3.769 | 3.769 | 321,539 | 3.7684 | -0.29% |
| 1996-11-20 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.00 | 49,305 | 836,463 | 16.965 | 3.780 | 3.769 | 3.780 | 3.769 | 3.780 | 221,727 | 3.7725 | 0.29% |
| 1996-11-19 | 0 | 16.95 | 16.90 | 16.95 | 16.90 | 16.95 | 106,190 | 1,799,204 | 16.943 | 3.769 | 3.758 | 3.769 | 3.758 | 3.769 | 477,542 | 3.7676 | 0.00% |
| 1996-11-18 | 0 | 16.95 | 16.95 | 17.00 | 16.95 | 17.00 | 33,000 | 559,400 | 16.952 | 3.769 | 3.769 | 3.780 | 3.769 | 3.780 | 148,403 | 3.7695 | 0.30% |
| 1996-11-15 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.00 | 34,500 | 583,850 | 16.923 | 3.758 | 3.758 | 3.769 | 3.758 | 3.780 | 155,148 | 3.7632 | -0.29% |
| 1996-11-14 | 0 | 16.95 | 16.95 | 17.00 | 16.90 | 16.95 | 37,534 | 634,861 | 16.914 | 3.769 | 3.769 | 3.780 | 3.758 | 3.769 | 168,792 | 3.7612 | 0.30% |
| 1996-11-13 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 16.90 | 6,000 | 101,400 | 16.900 | 3.758 | 3.758 | 3.780 | 3.758 | 3.758 | 26,982 | 3.7580 | -0.59% |
| 1996-11-12 | 0 | 17.00 | 16.95 | 17.00 | 16.80 | 17.00 | 97,928 | 1,656,512 | 16.916 | 3.780 | 3.769 | 3.780 | 3.736 | 3.780 | 440,388 | 3.7615 | 0.59% |
| 1996-11-11 | 0 | 16.90 | 16.85 | 16.90 | 16.85 | 16.90 | 66,000 | 1,112,650 | 16.858 | 3.758 | 3.747 | 3.758 | 3.747 | 3.758 | 296,806 | 3.7488 | 0.00% |
| 1996-11-08 | 0 | 16.90 | 16.80 | 16.90 | 16.80 | 16.90 | 50,500 | 852,250 | 16.876 | 3.758 | 3.736 | 3.758 | 3.736 | 3.758 | 227,101 | 3.7527 | 0.00% |
| 1996-11-07 | 0 | 16.90 | 16.90 | 16.95 | 16.85 | 16.95 | 81,000 | 1,369,150 | 16.903 | 3.758 | 3.758 | 3.769 | 3.747 | 3.769 | 364,261 | 3.7587 | 0.00% |
| 1996-11-06 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 16.90 | 48,000 | 811,100 | 16.898 | 3.758 | 3.758 | 3.769 | 3.758 | 3.758 | 215,859 | 3.7576 | 0.30% |
| 1996-11-05 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 16.95 | 40,000 | 674,700 | 16.868 | 3.747 | 3.747 | 3.758 | 3.736 | 3.769 | 179,882 | 3.7508 | 0.00% |
| 1996-11-04 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.95 | 136,000 | 2,294,350 | 16.870 | 3.747 | 3.736 | 3.747 | 3.747 | 3.769 | 611,599 | 3.7514 | 0.00% |
| 1996-11-01 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 43,119 | 727,002 | 16.860 | 3.747 | 3.747 | 3.758 | 3.747 | 3.758 | 193,908 | 3.7492 | 0.30% |
| 1996-10-31 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 73,000 | 1,228,650 | 16.831 | 3.736 | 3.736 | 3.747 | 3.736 | 3.747 | 328,285 | 3.7426 | 0.00% |
| 1996-10-30 | 0 | 16.80 | 16.75 | 16.90 | 16.70 | 16.80 | 128,000 | 2,148,600 | 16.786 | 3.736 | 3.725 | 3.758 | 3.714 | 3.736 | 575,623 | 3.7327 | 0.00% |
| 1996-10-29 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.80 | 60,000 | 1,008,000 | 16.800 | 3.736 | 3.736 | 3.747 | 3.736 | 3.736 | 269,823 | 3.7358 | 0.00% |
| 1996-10-28 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 123,000 | 2,066,500 | 16.801 | 3.736 | 3.736 | 3.747 | 3.736 | 3.747 | 553,138 | 3.7360 | 0.00% |
| 1996-10-25 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 59,331 | 998,395 | 16.828 | 3.736 | 3.736 | 3.747 | 3.736 | 3.747 | 266,815 | 3.7419 | 0.00% |
| 1996-10-24 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 40,000 | 672,800 | 16.820 | 3.736 | 3.736 | 3.747 | 3.736 | 3.747 | 179,882 | 3.7402 | -0.30% |
| 1996-10-23 | 0 | 16.85 | 16.80 | 16.85 | 16.70 | 16.90 | 26,692 | 448,149 | 16.790 | 3.747 | 3.736 | 3.747 | 3.714 | 3.758 | 120,035 | 3.7335 | 0.60% |
| 1996-10-22 | 0 | 16.75 | 16.70 | 16.80 | 16.70 | 16.80 | 101,000 | 1,689,950 | 16.732 | 3.725 | 3.714 | 3.736 | 3.714 | 3.736 | 454,202 | 3.7207 | -0.30% |
| 1996-10-18 | 0 | 16.80 | 16.80 | 16.85 | 16.70 | 16.80 | 77,000 | 1,289,750 | 16.750 | 3.736 | 3.736 | 3.747 | 3.714 | 3.736 | 346,273 | 3.7247 | 0.30% |
| 1996-10-17 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.75 | 73,000 | 1,222,500 | 16.747 | 3.725 | 3.714 | 3.725 | 3.714 | 3.725 | 328,285 | 3.7239 | 0.00% |
| 1996-10-16 | 0 | 16.75 | 16.75 | 16.80 | 16.60 | 16.80 | 96,000 | 1,606,200 | 16.731 | 3.725 | 3.725 | 3.736 | 3.691 | 3.736 | 431,717 | 3.7205 | 0.00% |
| 1996-10-15 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.75 | 84,000 | 1,403,700 | 16.711 | 3.725 | 3.714 | 3.725 | 3.714 | 3.725 | 377,753 | 3.7159 | 0.30% |
| 1996-10-14 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.75 | 100,000 | 1,670,100 | 16.701 | 3.714 | 3.714 | 3.725 | 3.714 | 3.725 | 449,705 | 3.7138 | 0.00% |
| 1996-10-11 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.70 | 109,381 | 1,824,472 | 16.680 | 3.714 | 3.702 | 3.714 | 3.702 | 3.714 | 491,892 | 3.7091 | 0.60% |
| 1996-10-10 | 0 | 16.60 | 16.60 | 16.70 | 16.60 | 16.70 | 140,000 | 2,334,000 | 16.671 | 3.691 | 3.691 | 3.714 | 3.691 | 3.714 | 629,588 | 3.7072 | -0.60% |
| 1996-10-09 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.75 | 105,000 | 1,753,900 | 16.704 | 3.714 | 3.714 | 3.725 | 3.714 | 3.725 | 472,191 | 3.7144 | -0.30% |
| 1996-10-08 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.80 | 84,000 | 1,408,350 | 16.766 | 3.725 | 3.714 | 3.725 | 3.714 | 3.736 | 377,753 | 3.7282 | -0.30% |
| 1996-10-07 | 0 | 16.80 | 16.75 | 16.80 | 16.65 | 16.85 | 108,114 | 1,815,406 | 16.792 | 3.736 | 3.725 | 3.736 | 3.702 | 3.747 | 486,195 | 3.7339 | 0.30% |
| 1996-10-04 | 0 | 16.75 | 16.70 | 16.75 | 16.65 | 16.80 | 127,000 | 2,125,050 | 16.733 | 3.725 | 3.714 | 3.725 | 3.702 | 3.736 | 571,126 | 3.7208 | 0.00% |
| 1996-10-03 | 0 | 16.75 | 16.70 | 16.80 | 16.75 | 16.85 | 168,000 | 2,818,200 | 16.775 | 3.725 | 3.714 | 3.736 | 3.725 | 3.747 | 755,505 | 3.7302 | -0.59% |
| 1996-10-02 | 0 | 16.85 | 16.80 | 16.90 | 16.80 | 16.95 | 101,500 | 1,709,525 | 16.843 | 3.747 | 3.736 | 3.758 | 3.736 | 3.769 | 456,451 | 3.7453 | -0.30% |
| 1996-10-01 | 0 | 16.90 | 16.90 | 16.95 | 16.85 | 16.90 | 42,000 | 709,300 | 16.888 | 3.758 | 3.758 | 3.769 | 3.747 | 3.758 | 188,876 | 3.7554 | 0.30% |
| 1996-09-30 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 16.90 | 32,500 | 547,400 | 16.843 | 3.747 | 3.747 | 3.758 | 3.736 | 3.758 | 146,154 | 3.7454 | -0.59% |
| 1996-09-27 | 0 | 16.95 | 16.80 | 16.95 | 16.80 | 16.95 | 41,000 | 692,600 | 16.893 | 3.769 | 3.736 | 3.769 | 3.736 | 3.769 | 184,379 | 3.7564 | 0.30% |
| 1996-09-26 | 0 | 16.90 | 16.80 | 16.90 | 16.90 | 16.95 | 29,000 | 490,200 | 16.903 | 3.758 | 3.736 | 3.758 | 3.758 | 3.769 | 130,415 | 3.7588 | -0.59% |
| 1996-09-25 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 137,515 | 2,328,949 | 16.936 | 3.780 | 3.758 | 3.780 | 3.758 | 3.780 | 618,412 | 3.7660 | 0.59% |
| 1996-09-24 | 0 | 16.90 | 16.85 | 16.90 | 16.85 | 16.95 | 81,000 | 1,368,400 | 16.894 | 3.758 | 3.747 | 3.758 | 3.747 | 3.769 | 364,261 | 3.7566 | -0.29% |
| 1996-09-23 | 0 | 16.95 | 16.90 | 16.95 | 16.80 | 17.00 | 97,000 | 1,640,250 | 16.910 | 3.769 | 3.758 | 3.769 | 3.736 | 3.780 | 436,214 | 3.7602 | 0.59% |
| 1996-09-20 | 0 | 16.85 | 16.80 | 16.85 | 16.70 | 16.85 | 61,500 | 1,031,150 | 16.767 | 3.747 | 3.736 | 3.747 | 3.714 | 3.747 | 276,569 | 3.7284 | 0.60% |
| 1996-09-19 | 0 | 16.75 | 16.75 | 16.90 | 16.70 | 16.90 | 37,000 | 620,300 | 16.765 | 3.725 | 3.725 | 3.758 | 3.714 | 3.758 | 166,391 | 3.7280 | 0.30% |
| 1996-09-18 | 0 | 16.70 | 16.60 | 16.85 | 16.70 | 16.90 | 20,692 | 347,380 | 16.788 | 3.714 | 3.691 | 3.747 | 3.714 | 3.758 | 93,053 | 3.7331 | -1.18% |
| 1996-09-17 | 0 | 16.90 | 16.90 | 16.95 | 16.45 | 16.90 | 14,500 | 242,600 | 16.731 | 3.758 | 3.758 | 3.769 | 3.658 | 3.758 | 65,207 | 3.7204 | -0.29% |
| 1996-09-16 | 0 | 16.95 | 16.90 | 16.95 | 16.90 | 16.95 | 59,031 | 1,000,260 | 16.945 | 3.769 | 3.758 | 3.769 | 3.758 | 3.769 | 265,466 | 3.7679 | 0.00% |
| 1996-09-13 | 0 | 16.95 | 16.90 | 16.95 | 16.85 | 16.95 | 34,500 | 582,525 | 16.885 | 3.769 | 3.758 | 3.769 | 3.747 | 3.769 | 155,148 | 3.7546 | 0.59% |
| 1996-09-12 | 0 | 16.85 | 16.85 | 16.90 | 16.75 | 16.85 | 89,000 | 1,493,850 | 16.785 | 3.747 | 3.747 | 3.758 | 3.725 | 3.747 | 400,238 | 3.7324 | 0.42% |
| 1996-09-11 | 0 | 17.05 | 17.05 | 17.15 | 17.00 | 17.15 | 76,058 | 1,294,757 | 17.023 | 3.731 | 3.731 | 3.753 | 3.720 | 3.753 | 347,541 | 3.7255 | 0.29% |
| 1996-09-10 | 0 | 17.00 | 16.95 | 17.10 | 17.00 | 17.00 | 45,500 | 773,225 | 16.994 | 3.720 | 3.709 | 3.742 | 3.720 | 3.720 | 207,908 | 3.7191 | 0.00% |
| 1996-09-09 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.00 | 50,000 | 847,900 | 16.958 | 3.720 | 3.709 | 3.720 | 3.709 | 3.720 | 228,471 | 3.7112 | 0.00% |
| 1996-09-06 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.00 | 61,000 | 1,034,700 | 16.962 | 3.720 | 3.709 | 3.720 | 3.709 | 3.720 | 278,734 | 3.7121 | 0.29% |
| 1996-09-05 | 0 | 16.95 | 16.90 | 16.95 | 16.95 | 16.95 | 14,000 | 237,300 | 16.950 | 3.709 | 3.699 | 3.709 | 3.709 | 3.709 | 63,972 | 3.7094 | -0.29% |
| 1996-09-04 | 0 | 17.00 | 17.00 | 17.10 | 16.85 | 17.00 | 78,000 | 1,322,200 | 16.951 | 3.720 | 3.720 | 3.742 | 3.688 | 3.720 | 356,414 | 3.7097 | 1.19% |
| 1996-09-03 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.90 | 126,908 | 2,136,191 | 16.833 | 3.677 | 3.666 | 3.677 | 3.677 | 3.699 | 579,895 | 3.6838 | -0.59% |
| 1996-09-02 | 0 | 16.90 | 16.80 | 16.95 | 16.80 | 16.95 | 70,000 | 1,181,400 | 16.877 | 3.699 | 3.677 | 3.709 | 3.677 | 3.709 | 319,859 | 3.6935 | -0.29% |
| 1996-08-30 | 0 | 16.95 | 16.95 | 17.05 | 16.90 | 16.95 | 59,000 | 998,200 | 16.919 | 3.709 | 3.709 | 3.731 | 3.699 | 3.709 | 269,595 | 3.7026 | -0.29% |
| 1996-08-29 | 0 | 17.00 | 17.00 | 17.05 | 17.00 | 17.10 | 58,000 | 988,250 | 17.039 | 3.720 | 3.720 | 3.731 | 3.720 | 3.742 | 265,026 | 3.7289 | -0.29% |
| 1996-08-28 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.10 | 51,000 | 869,900 | 17.057 | 3.731 | 3.731 | 3.742 | 3.720 | 3.742 | 233,040 | 3.7328 | 0.29% |
| 1996-08-27 | 0 | 17.00 | 16.95 | 17.05 | 17.00 | 17.05 | 64,000 | 1,088,350 | 17.005 | 3.720 | 3.709 | 3.731 | 3.720 | 3.731 | 292,443 | 3.7216 | 0.00% |
| 1996-08-23 | 0 | 17.00 | 16.95 | 17.00 | 16.85 | 17.05 | 192,000 | 3,263,600 | 16.998 | 3.720 | 3.709 | 3.720 | 3.688 | 3.731 | 877,328 | 3.7199 | 1.19% |
| 1996-08-22 | 0 | 16.80 | 16.80 | 16.85 | 16.75 | 16.80 | 43,000 | 722,300 | 16.798 | 3.677 | 3.677 | 3.688 | 3.666 | 3.677 | 196,485 | 3.6761 | 0.90% |
| 1996-08-21 | 0 | 16.65 | 16.65 | 16.80 | 16.65 | 16.80 | 60,142 | 1,007,690 | 16.755 | 3.644 | 3.644 | 3.677 | 3.644 | 3.677 | 274,814 | 3.6668 | -0.30% |
| 1996-08-20 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.75 | 71,000 | 1,189,000 | 16.746 | 3.655 | 3.655 | 3.677 | 3.655 | 3.666 | 324,428 | 3.6649 | -0.30% |
| 1996-08-19 | 0 | 16.75 | 16.75 | 16.80 | 16.75 | 16.80 | 62,614 | 1,050,503 | 16.777 | 3.666 | 3.666 | 3.677 | 3.666 | 3.677 | 286,109 | 3.6717 | -0.30% |
| 1996-08-16 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.80 | 16,000 | 268,200 | 16.763 | 3.677 | 3.666 | 3.677 | 3.666 | 3.677 | 73,111 | 3.6684 | 0.90% |
| 1996-08-15 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.80 | 70,000 | 1,173,425 | 16.763 | 3.644 | 3.644 | 3.655 | 3.644 | 3.677 | 319,859 | 3.6686 | 0.00% |
| 1996-08-14 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.70 | 34,000 | 567,450 | 16.690 | 3.644 | 3.644 | 3.655 | 3.633 | 3.655 | 155,360 | 3.6525 | 0.00% |
| 1996-08-13 | 0 | 16.65 | 16.60 | 16.70 | 16.60 | 16.70 | 28,000 | 465,950 | 16.641 | 3.644 | 3.633 | 3.655 | 3.633 | 3.655 | 127,944 | 3.6418 | -0.89% |
| 1996-08-12 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.80 | 64,500 | 1,083,450 | 16.798 | 3.677 | 3.666 | 3.677 | 3.677 | 3.677 | 294,727 | 3.6761 | 0.30% |
| 1996-08-09 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.80 | 122,000 | 2,047,000 | 16.779 | 3.666 | 3.666 | 3.677 | 3.655 | 3.677 | 557,469 | 3.6720 | -0.30% |
| 1996-08-08 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.85 | 24,000 | 403,900 | 16.829 | 3.677 | 3.666 | 3.677 | 3.677 | 3.688 | 109,666 | 3.6830 | -0.30% |
| 1996-08-07 | 0 | 16.85 | 16.70 | 16.90 | 16.70 | 16.90 | 89,000 | 1,491,650 | 16.760 | 3.688 | 3.655 | 3.699 | 3.655 | 3.699 | 406,678 | 3.6679 | 1.51% |
| 1996-08-06 | 0 | 16.60 | 16.50 | 16.70 | 16.40 | 16.60 | 41,200 | 680,820 | 16.525 | 3.633 | 3.611 | 3.655 | 3.589 | 3.633 | 188,260 | 3.6164 | 0.61% |
| 1996-08-05 | 0 | 16.50 | 16.50 | 16.55 | 16.35 | 16.50 | 38,000 | 626,000 | 16.474 | 3.611 | 3.611 | 3.622 | 3.578 | 3.611 | 173,638 | 3.6052 | 0.92% |
| 1996-08-02 | 0 | 16.35 | - | 16.50 | 16.35 | 16.45 | 134,000 | 2,201,850 | 16.432 | 3.578 | - | 3.611 | 3.578 | 3.600 | 612,302 | 3.5960 | -0.30% |
| 1996-08-01 | 0 | 16.40 | 16.35 | 16.45 | 16.40 | 16.45 | 50,000 | 820,200 | 16.404 | 3.589 | 3.578 | 3.600 | 3.589 | 3.600 | 228,471 | 3.5900 | 0.31% |
| 1996-07-31 | 0 | 16.35 | 16.35 | 16.40 | 16.20 | 16.35 | 111,000 | 1,806,350 | 16.273 | 3.578 | 3.578 | 3.589 | 3.545 | 3.578 | 507,205 | 3.5614 | 0.62% |
| 1996-07-30 | 0 | 16.25 | 16.25 | 16.30 | 16.20 | 16.35 | 68,000 | 1,107,850 | 16.292 | 3.556 | 3.556 | 3.567 | 3.545 | 3.578 | 310,720 | 3.5654 | -0.91% |
| 1996-07-29 | 0 | 16.40 | 16.40 | 16.45 | 16.35 | 16.50 | 196,000 | 3,217,200 | 16.414 | 3.589 | 3.589 | 3.600 | 3.578 | 3.611 | 895,605 | 3.5922 | -0.91% |
| 1996-07-26 | 0 | 16.55 | 16.50 | 16.55 | 16.50 | 16.90 | 140,000 | 2,324,400 | 16.603 | 3.622 | 3.611 | 3.622 | 3.611 | 3.699 | 639,718 | 3.6335 | -1.49% |
| 1996-07-25 | 0 | 16.80 | 16.60 | 16.80 | 16.40 | 16.80 | 157,916 | 2,605,056 | 16.496 | 3.677 | 3.633 | 3.677 | 3.589 | 3.677 | 721,584 | 3.6102 | 2.44% |
| 1996-07-24 | 0 | 16.40 | 16.35 | 16.45 | 16.30 | 16.70 | 144,000 | 2,378,750 | 16.519 | 3.589 | 3.578 | 3.600 | 3.567 | 3.655 | 657,996 | 3.6151 | -2.09% |
| 1996-07-23 | 0 | 16.75 | 16.70 | 16.80 | 16.65 | 17.30 | 280,232 | 4,713,140 | 16.819 | 3.666 | 3.655 | 3.677 | 3.644 | 3.786 | 1,280,496 | 3.6807 | -2.05% |
| 1996-07-22 | 0 | 17.10 | 17.05 | 17.15 | 16.05 | 17.10 | 363,805 | 6,004,591 | 16.505 | 3.742 | 3.731 | 3.753 | 3.512 | 3.742 | 1,662,376 | 3.6121 | 6.54% |
| 1996-07-19 | 0 | 16.05 | 16.00 | 16.05 | 15.75 | 16.05 | 190,284 | 3,042,730 | 15.990 | 3.512 | 3.502 | 3.512 | 3.447 | 3.512 | 869,486 | 3.4995 | 3.22% |
| 1996-07-18 | 0 | 15.55 | 15.50 | 15.60 | 15.45 | 15.55 | 150,000 | 2,323,050 | 15.487 | 3.403 | 3.392 | 3.414 | 3.381 | 3.403 | 685,412 | 3.3893 | 0.97% |
| 1996-07-17 | 0 | 15.40 | 15.40 | 15.45 | 15.30 | 15.40 | 127,000 | 1,952,700 | 15.376 | 3.370 | 3.370 | 3.381 | 3.348 | 3.370 | 580,316 | 3.3649 | 0.65% |
| 1996-07-16 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 77,000 | 1,179,600 | 15.319 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 351,845 | 3.3526 | 0.00% |
| 1996-07-15 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 23,000 | 352,750 | 15.337 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 105,097 | 3.3564 | 0.00% |
| 1996-07-12 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 74,000 | 1,133,900 | 15.323 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 338,137 | 3.3534 | 0.00% |
| 1996-07-11 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 90,224 | 1,380,115 | 15.297 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 412,271 | 3.3476 | 0.00% |
| 1996-07-10 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 35,000 | 537,000 | 15.343 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 159,930 | 3.3577 | 0.00% |
| 1996-07-09 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 180,550 | 2,763,845 | 15.308 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 825,008 | 3.3501 | 0.00% |
| 1996-07-08 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.30 | 96,000 | 1,467,550 | 15.287 | 3.348 | 3.337 | 3.348 | 3.326 | 3.348 | 438,664 | 3.3455 | -0.33% |
| 1996-07-05 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 93,000 | 1,427,500 | 15.349 | 3.359 | 3.348 | 3.359 | 3.348 | 3.359 | 424,956 | 3.3592 | 0.33% |
| 1996-07-04 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 70,000 | 1,072,000 | 15.314 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 319,859 | 3.3515 | -0.33% |
| 1996-07-03 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 63,500 | 973,550 | 15.331 | 3.359 | 3.348 | 3.359 | 3.348 | 3.359 | 290,158 | 3.3552 | 0.00% |
| 1996-07-02 | 0 | 15.35 | 15.30 | 15.35 | 15.35 | 15.35 | 54,000 | 828,900 | 15.350 | 3.359 | 3.348 | 3.359 | 3.359 | 3.359 | 246,748 | 3.3593 | 0.00% |
| 1996-07-01 | 0 | 15.35 | 15.30 | 15.35 | 15.35 | 15.40 | 18,000 | 276,400 | 15.356 | 3.359 | 3.348 | 3.359 | 3.359 | 3.370 | 82,249 | 3.3605 | 0.00% |
| 1996-06-28 | 0 | 15.35 | 15.30 | 15.35 | 15.35 | 15.35 | 65,000 | 997,750 | 15.350 | 3.359 | 3.348 | 3.359 | 3.359 | 3.359 | 297,012 | 3.3593 | 0.33% |
| 1996-06-27 | 0 | 15.30 | 15.25 | 15.30 | 15.25 | 15.30 | 66,500 | 1,014,000 | 15.248 | 3.348 | 3.337 | 3.348 | 3.337 | 3.348 | 303,866 | 3.3370 | 0.33% |
| 1996-06-26 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.35 | 218,190 | 3,338,425 | 15.301 | 3.337 | 3.337 | 3.348 | 3.337 | 3.359 | 997,001 | 3.3485 | -0.33% |
| 1996-06-25 | 0 | 15.30 | 15.25 | 15.30 | 15.25 | 15.30 | 146,500 | 2,234,875 | 15.255 | 3.348 | 3.337 | 3.348 | 3.337 | 3.348 | 669,419 | 3.3385 | 0.00% |
| 1996-06-24 | 0 | 15.30 | 15.25 | 15.30 | 15.30 | 15.35 | 179,000 | 2,739,400 | 15.304 | 3.348 | 3.337 | 3.348 | 3.348 | 3.359 | 817,925 | 3.3492 | 0.00% |
| 1996-06-21 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.40 | 148,000 | 2,269,200 | 15.332 | 3.348 | 3.348 | 3.359 | 3.348 | 3.370 | 676,273 | 3.3554 | -0.33% |
| 1996-06-19 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.40 | 94,000 | 1,443,000 | 15.351 | 3.359 | 3.359 | 3.370 | 3.359 | 3.370 | 429,525 | 3.3595 | 0.33% |
| 1996-06-18 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 53,000 | 812,700 | 15.334 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 242,179 | 3.3558 | 0.00% |
| 1996-06-14 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 34,000 | 520,500 | 15.309 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 155,360 | 3.3503 | -0.33% |
| 1996-06-13 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 59,500 | 912,000 | 15.328 | 3.359 | 3.348 | 3.359 | 3.348 | 3.359 | 271,880 | 3.3544 | 0.33% |
| 1996-06-12 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 67,000 | 1,026,100 | 15.315 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 306,151 | 3.3516 | 0.00% |
| 1996-06-11 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 61,614 | 943,037 | 15.306 | 3.348 | 3.348 | 3.359 | 3.348 | 3.359 | 281,540 | 3.3496 | 0.00% |
| 1996-06-10 | 0 | 15.30 | 15.30 | 15.35 | 15.20 | 15.40 | 51,000 | 782,600 | 15.345 | 3.348 | 3.348 | 3.359 | 3.326 | 3.370 | 233,040 | 3.3582 | 0.13% |
| 1996-06-07 | 0 | 15.55 | 15.55 | 15.60 | 15.50 | 15.55 | 64,000 | 994,700 | 15.542 | 3.344 | 3.344 | 3.355 | 3.333 | 3.344 | 297,610 | 3.3423 | -0.32% |
| 1996-06-06 | 0 | 15.60 | 15.55 | 15.60 | 15.55 | 15.60 | 117,500 | 1,831,900 | 15.591 | 3.355 | 3.344 | 3.355 | 3.344 | 3.355 | 546,393 | 3.3527 | 0.00% |
| 1996-06-05 | 0 | 15.60 | 15.55 | 15.60 | 15.55 | 15.65 | 349,500 | 5,452,725 | 15.602 | 3.355 | 3.344 | 3.355 | 3.344 | 3.365 | 1,625,230 | 3.3550 | 0.32% |
| 1996-06-04 | 0 | 15.55 | 15.55 | 15.60 | 15.55 | 15.60 | 100,000 | 1,555,550 | 15.556 | 3.344 | 3.344 | 3.355 | 3.344 | 3.355 | 465,016 | 3.3452 | 0.00% |
| 1996-06-03 | 0 | 15.55 | 15.50 | 15.60 | 15.55 | 15.60 | 96,500 | 1,500,650 | 15.551 | 3.344 | 3.333 | 3.355 | 3.344 | 3.355 | 448,740 | 3.3441 | 0.32% |
| 1996-05-31 | 0 | 15.50 | 15.50 | 15.60 | 15.35 | 15.50 | 194,000 | 2,993,900 | 15.432 | 3.333 | 3.333 | 3.355 | 3.301 | 3.333 | 902,130 | 3.3187 | 0.65% |
| 1996-05-30 | 0 | 15.40 | 15.35 | 15.40 | 15.40 | 15.40 | 77,500 | 1,193,300 | 15.397 | 3.312 | 3.301 | 3.312 | 3.312 | 3.312 | 360,387 | 3.3112 | 0.33% |
| 1996-05-29 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.40 | 53,000 | 813,600 | 15.351 | 3.301 | 3.301 | 3.312 | 3.290 | 3.312 | 246,458 | 3.3012 | 0.33% |
| 1996-05-28 | 0 | 15.30 | 15.25 | 15.30 | 15.30 | 15.40 | 309,500 | 4,742,600 | 15.323 | 3.290 | 3.279 | 3.290 | 3.290 | 3.312 | 1,439,224 | 3.2952 | -0.33% |
| 1996-05-27 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 84,000 | 1,289,250 | 15.348 | 3.301 | 3.290 | 3.301 | 3.290 | 3.301 | 390,613 | 3.3006 | 0.00% |
| 1996-05-24 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.35 | 71,000 | 1,088,150 | 15.326 | 3.301 | 3.301 | 3.312 | 3.290 | 3.301 | 330,161 | 3.2958 | 0.00% |
| 1996-05-23 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 30,000 | 460,350 | 15.345 | 3.301 | 3.290 | 3.301 | 3.290 | 3.301 | 139,505 | 3.2999 | 0.00% |
| 1996-05-22 | 0 | 15.35 | 15.30 | 15.35 | 15.25 | 15.35 | 79,000 | 1,209,550 | 15.311 | 3.301 | 3.290 | 3.301 | 3.279 | 3.301 | 367,362 | 3.2925 | 0.33% |
| 1996-05-21 | 0 | 15.30 | 15.25 | 15.35 | 15.25 | 15.30 | 113,000 | 1,728,250 | 15.294 | 3.290 | 3.279 | 3.301 | 3.279 | 3.290 | 525,468 | 3.2890 | 0.00% |
| 1996-05-20 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 121,000 | 1,851,700 | 15.303 | 3.290 | 3.290 | 3.301 | 3.290 | 3.301 | 562,669 | 3.2909 | 0.33% |
| 1996-05-17 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.30 | 77,000 | 1,177,500 | 15.292 | 3.279 | 3.279 | 3.290 | 3.279 | 3.290 | 358,062 | 3.2885 | -0.33% |
| 1996-05-16 | 0 | 15.30 | 15.25 | 15.30 | 15.30 | 15.30 | 117,000 | 1,790,100 | 15.300 | 3.290 | 3.279 | 3.290 | 3.290 | 3.290 | 544,068 | 3.2902 | -0.33% |
| 1996-05-15 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 27,000 | 413,650 | 15.320 | 3.301 | 3.290 | 3.301 | 3.290 | 3.301 | 125,554 | 3.2946 | 0.33% |
| 1996-05-14 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.35 | 98,000 | 1,501,400 | 15.320 | 3.290 | 3.290 | 3.301 | 3.279 | 3.301 | 455,715 | 3.2946 | 0.33% |
| 1996-05-13 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.25 | 40,000 | 610,000 | 15.250 | 3.279 | 3.279 | 3.290 | 3.279 | 3.279 | 186,006 | 3.2795 | 0.33% |
| 1996-05-10 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.30 | 56,000 | 852,600 | 15.225 | 3.269 | 3.269 | 3.279 | 3.269 | 3.290 | 260,409 | 3.2741 | -0.33% |
| 1996-05-09 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.30 | 48,000 | 732,750 | 15.266 | 3.279 | 3.279 | 3.290 | 3.279 | 3.290 | 223,208 | 3.2828 | 0.00% |
| 1996-05-08 | 0 | 15.25 | 15.20 | 15.30 | 15.25 | 15.30 | 126,500 | 1,935,100 | 15.297 | 3.279 | 3.269 | 3.290 | 3.279 | 3.290 | 588,245 | 3.2896 | -0.33% |
| 1996-05-07 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 254,000 | 3,886,200 | 15.300 | 3.290 | 3.290 | 3.301 | 3.290 | 3.301 | 1,181,140 | 3.2902 | 0.00% |
| 1996-05-06 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.35 | 161,000 | 2,461,950 | 15.292 | 3.290 | 3.290 | 3.301 | 3.279 | 3.301 | 748,675 | 3.2884 | 0.00% |
| 1996-05-03 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.30 | 67,000 | 1,021,300 | 15.243 | 3.290 | 3.279 | 3.290 | 3.269 | 3.290 | 311,561 | 3.2780 | 0.00% |
| 1996-05-02 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.30 | 119,000 | 1,816,200 | 15.262 | 3.290 | 3.279 | 3.290 | 3.269 | 3.290 | 553,369 | 3.2821 | 0.33% |
| 1996-05-01 | 0 | 15.25 | 15.10 | 15.25 | 15.20 | 15.25 | 68,500 | 1,041,125 | 15.199 | 3.279 | 3.247 | 3.279 | 3.269 | 3.279 | 318,536 | 3.2685 | 0.33% |
| 1996-04-30 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.25 | 155,000 | 2,357,800 | 15.212 | 3.269 | 3.269 | 3.279 | 3.269 | 3.279 | 720,774 | 3.2712 | 1.00% |
| 1996-04-29 | 0 | 15.05 | 15.05 | 15.10 | 15.00 | 15.05 | 117,500 | 1,765,800 | 15.028 | 3.236 | 3.236 | 3.247 | 3.226 | 3.236 | 546,393 | 3.2317 | 0.67% |
| 1996-04-26 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 23,000 | 344,500 | 14.978 | 3.215 | 3.215 | 3.226 | 3.215 | 3.226 | 106,954 | 3.2210 | 0.00% |
| 1996-04-25 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 35,500 | 531,325 | 14.967 | 3.215 | 3.215 | 3.226 | 3.215 | 3.226 | 165,081 | 3.2186 | 0.00% |
| 1996-04-24 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 92,031 | 1,379,513 | 14.990 | 3.215 | 3.215 | 3.226 | 3.215 | 3.226 | 427,959 | 3.2235 | 0.00% |
| 1996-04-23 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 15.00 | 65,000 | 969,100 | 14.909 | 3.215 | 3.215 | 3.226 | 3.204 | 3.226 | 302,260 | 3.2062 | 0.00% |
| 1996-04-22 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.10 | 57,000 | 855,150 | 15.003 | 3.215 | 3.215 | 3.226 | 3.215 | 3.247 | 265,059 | 3.2263 | -0.66% |
| 1996-04-19 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.20 | 71,000 | 1,072,300 | 15.103 | 3.236 | 3.226 | 3.236 | 3.226 | 3.269 | 330,161 | 3.2478 | 0.47% |
| 1996-04-18 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.40 | 151,500 | 2,327,300 | 15.362 | 3.221 | 3.221 | 3.232 | 3.221 | 3.232 | 721,900 | 3.2239 | 0.00% |
| 1996-04-17 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.40 | 70,000 | 1,076,800 | 15.383 | 3.221 | 3.221 | 3.232 | 3.221 | 3.232 | 333,551 | 3.2283 | 0.00% |
| 1996-04-16 | 0 | 15.35 | 15.30 | 15.40 | 15.30 | 15.35 | 85,068 | 1,304,913 | 15.340 | 3.221 | 3.211 | 3.232 | 3.211 | 3.221 | 405,350 | 3.2192 | 0.00% |
| 1996-04-15 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 61,500 | 941,725 | 15.313 | 3.221 | 3.211 | 3.221 | 3.211 | 3.221 | 293,048 | 3.2135 | 0.33% |
| 1996-04-12 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.30 | 31,000 | 474,000 | 15.290 | 3.211 | 3.211 | 3.221 | 3.200 | 3.211 | 147,715 | 3.2089 | 0.00% |
| 1996-04-11 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.30 | 38,000 | 580,950 | 15.288 | 3.211 | 3.211 | 3.221 | 3.200 | 3.211 | 181,071 | 3.2084 | 0.00% |
| 1996-04-10 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 21,500 | 328,950 | 15.300 | 3.211 | 3.211 | 3.221 | 3.211 | 3.221 | 102,448 | 3.2109 | 0.00% |
| 1996-04-09 | 0 | 15.30 | 15.25 | 15.35 | 15.30 | 15.35 | 29,000 | 444,100 | 15.314 | 3.211 | 3.200 | 3.221 | 3.211 | 3.221 | 138,185 | 3.2138 | -0.33% |
| 1996-04-03 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.40 | 24,000 | 368,450 | 15.352 | 3.221 | 3.221 | 3.232 | 3.221 | 3.232 | 114,360 | 3.2218 | 0.00% |
| 1996-04-02 | 0 | 15.35 | 15.30 | 15.40 | 15.35 | 15.40 | 36,000 | 552,750 | 15.354 | 3.221 | 3.211 | 3.232 | 3.221 | 3.232 | 171,540 | 3.2223 | 0.00% |
| 1996-04-01 | 0 | 15.35 | 15.25 | 15.35 | 15.15 | 15.45 | 64,000 | 978,625 | 15.291 | 3.221 | 3.200 | 3.221 | 3.179 | 3.242 | 304,961 | 3.2090 | 0.99% |
| 1996-03-29 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.25 | 23,000 | 350,250 | 15.228 | 3.190 | 3.190 | 3.200 | 3.190 | 3.200 | 109,595 | 3.1958 | -0.33% |
| 1996-03-28 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.25 | 18,000 | 274,500 | 15.250 | 3.200 | 3.200 | 3.211 | 3.200 | 3.200 | 85,770 | 3.2004 | 0.00% |
| 1996-03-27 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.25 | 25,000 | 380,700 | 15.228 | 3.200 | 3.190 | 3.200 | 3.190 | 3.200 | 119,125 | 3.1958 | 0.33% |
| 1996-03-26 | 0 | 15.20 | 15.15 | 15.30 | 15.20 | 15.25 | 78,000 | 1,185,950 | 15.204 | 3.190 | 3.179 | 3.211 | 3.190 | 3.200 | 371,671 | 3.1909 | -0.33% |
| 1996-03-25 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.25 | 44,000 | 670,800 | 15.245 | 3.200 | 3.190 | 3.200 | 3.190 | 3.200 | 209,661 | 3.1995 | 0.33% |
| 1996-03-22 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.20 | 24,000 | 364,800 | 15.200 | 3.190 | 3.190 | 3.200 | 3.190 | 3.190 | 114,360 | 3.1899 | -0.65% |
| 1996-03-21 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.30 | 88,000 | 1,344,800 | 15.282 | 3.211 | 3.211 | 3.221 | 3.200 | 3.211 | 419,321 | 3.2071 | 0.33% |
| 1996-03-20 | 0 | 15.25 | 15.20 | 15.30 | 15.20 | 15.40 | 42,500 | 649,750 | 15.288 | 3.200 | 3.190 | 3.211 | 3.190 | 3.232 | 202,513 | 3.2084 | -0.33% |
| 1996-03-19 | 0 | 15.30 | 15.30 | 15.35 | 15.20 | 15.30 | 155,000 | 2,370,400 | 15.293 | 3.211 | 3.211 | 3.221 | 3.190 | 3.211 | 738,577 | 3.2094 | 0.66% |
| 1996-03-18 | 0 | 15.20 | 15.20 | 15.25 | 15.00 | 15.20 | 63,000 | 955,500 | 15.167 | 3.190 | 3.190 | 3.200 | 3.148 | 3.190 | 300,196 | 3.1829 | 0.33% |
| 1996-03-15 | 0 | 15.15 | 15.15 | 15.20 | 15.00 | 15.15 | 226,000 | 3,405,300 | 15.068 | 3.179 | 3.179 | 3.190 | 3.148 | 3.179 | 1,076,893 | 3.1622 | 1.00% |
| 1996-03-14 | 0 | 15.00 | 14.90 | 15.00 | 14.85 | 15.00 | 127,850 | 1,906,733 | 14.914 | 3.148 | 3.127 | 3.148 | 3.116 | 3.148 | 609,207 | 3.1299 | 0.33% |
| 1996-03-13 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 14.95 | 40,000 | 597,250 | 14.931 | 3.137 | 3.127 | 3.137 | 3.127 | 3.137 | 190,601 | 3.1335 | -0.33% |
| 1996-03-12 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 110,000 | 1,647,600 | 14.978 | 3.148 | 3.137 | 3.148 | 3.137 | 3.148 | 524,152 | 3.1434 | 1.35% |
| 1996-03-11 | 0 | 14.80 | 14.80 | 14.85 | 14.70 | 15.10 | 128,000 | 1,906,000 | 14.891 | 3.106 | 3.106 | 3.116 | 3.085 | 3.169 | 609,922 | 3.1250 | -3.27% |
| 1996-03-08 | 0 | 15.30 | 15.20 | 15.30 | 15.05 | 15.30 | 53,000 | 807,650 | 15.239 | 3.211 | 3.190 | 3.211 | 3.158 | 3.211 | 252,546 | 3.1980 | 0.99% |
| 1996-03-07 | 0 | 15.15 | 15.15 | 15.20 | 15.10 | 15.25 | 37,000 | 560,600 | 15.151 | 3.179 | 3.179 | 3.190 | 3.169 | 3.200 | 176,306 | 3.1797 | -0.66% |
| 1996-03-06 | 0 | 15.25 | 15.20 | 15.30 | 15.20 | 15.30 | 74,255 | 1,131,124 | 15.233 | 3.200 | 3.190 | 3.211 | 3.190 | 3.211 | 353,826 | 3.1968 | 0.00% |
| 1996-03-05 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.25 | 73,000 | 1,112,550 | 15.240 | 3.200 | 3.190 | 3.200 | 3.190 | 3.200 | 347,846 | 3.1984 | 0.00% |
| 1996-03-04 | 0 | 15.25 | 15.20 | 15.25 | 15.15 | 15.25 | 89,000 | 1,352,300 | 15.194 | 3.200 | 3.190 | 3.200 | 3.179 | 3.200 | 424,086 | 3.1887 | 0.66% |
| 1996-03-01 | 0 | 15.15 | 15.15 | 15.20 | 15.15 | 15.25 | 76,000 | 1,155,050 | 15.198 | 3.179 | 3.179 | 3.190 | 3.179 | 3.200 | 362,141 | 3.1895 | 0.00% |
| 1996-02-29 | 0 | 15.15 | 15.15 | 15.20 | 15.10 | 15.15 | 129,000 | 1,951,600 | 15.129 | 3.179 | 3.179 | 3.190 | 3.169 | 3.179 | 614,687 | 3.1750 | 0.66% |
| 1996-02-28 | 0 | 15.05 | 15.00 | 15.10 | 14.95 | 15.05 | 61,000 | 915,250 | 15.004 | 3.158 | 3.148 | 3.169 | 3.137 | 3.158 | 290,666 | 3.1488 | 0.33% |
| 1996-02-27 | 0 | 15.00 | 15.00 | 15.05 | 14.90 | 15.05 | 114,000 | 1,703,800 | 14.946 | 3.148 | 3.148 | 3.158 | 3.127 | 3.158 | 543,212 | 3.1365 | -0.33% |
| 1996-02-26 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.10 | 136,250 | 2,047,475 | 15.027 | 3.158 | 3.148 | 3.158 | 3.148 | 3.169 | 649,233 | 3.1537 | 0.00% |
| 1996-02-23 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.05 | 47,500 | 713,450 | 15.020 | 3.158 | 3.148 | 3.158 | 3.148 | 3.158 | 226,338 | 3.1521 | 0.33% |
| 1996-02-22 | 0 | 15.00 | 14.95 | 15.00 | 15.00 | 15.00 | 27,379 | 410,382 | 14.989 | 3.148 | 3.137 | 3.148 | 3.148 | 3.148 | 130,461 | 3.1456 | 1.35% |
| 1996-02-16 | 0 | 14.80 | 14.85 | 15.00 | 14.80 | 15.00 | 362,000 | 5,411,600 | 14.949 | 3.106 | 3.116 | 3.148 | 3.106 | 3.148 | 1,724,935 | 3.1373 | -1.33% |
| 1996-02-15 | 0 | 15.00 | 15.00 | 15.10 | 14.90 | 15.00 | 74,000 | 1,108,800 | 14.984 | 3.148 | 3.148 | 3.169 | 3.127 | 3.148 | 352,611 | 3.1445 | 0.67% |
| 1996-02-14 | 0 | 14.90 | 14.90 | 14.95 | 14.90 | 14.95 | 158,775 | 2,370,299 | 14.929 | 3.127 | 3.127 | 3.137 | 3.127 | 3.137 | 756,565 | 3.1330 | -0.33% |
| 1996-02-13 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 85,000 | 1,271,950 | 14.964 | 3.137 | 3.137 | 3.148 | 3.137 | 3.148 | 405,026 | 3.1404 | 0.00% |
| 1996-02-12 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 14.95 | 61,000 | 909,900 | 14.916 | 3.137 | 3.137 | 3.148 | 3.127 | 3.137 | 290,666 | 3.1304 | -0.33% |
| 1996-02-09 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.00 | 53,000 | 793,500 | 14.972 | 3.148 | 3.137 | 3.148 | 3.127 | 3.148 | 252,546 | 3.1420 | 0.33% |
| 1996-02-08 | 0 | 14.95 | 14.95 | 15.05 | 14.95 | 15.10 | 82,000 | 1,232,100 | 15.026 | 3.137 | 3.137 | 3.158 | 3.137 | 3.169 | 390,731 | 3.1533 | 0.34% |
| 1996-02-07 | 0 | 14.90 | 14.90 | 14.95 | 14.85 | 14.90 | 48,500 | 721,750 | 14.881 | 3.127 | 3.127 | 3.137 | 3.116 | 3.127 | 231,103 | 3.1231 | 0.00% |
| 1996-02-06 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 69,626 | 1,040,065 | 14.938 | 3.127 | 3.127 | 3.148 | 3.127 | 3.148 | 331,769 | 3.1349 | 0.00% |
| 1996-02-05 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 14.90 | 190,000 | 2,829,950 | 14.894 | 3.127 | 3.116 | 3.127 | 3.116 | 3.127 | 905,353 | 3.1258 | 0.00% |
| 1996-02-02 | 0 | 14.90 | - | 15.00 | 14.90 | 15.10 | 269,500 | 4,041,075 | 14.995 | 3.127 | - | 3.148 | 3.127 | 3.169 | 1,284,171 | 3.1468 | -1.00% |
| 1996-02-01 | 0 | 15.05 | 15.00 | 15.10 | 15.00 | 15.10 | 837,022 | 12,580,971 | 15.031 | 3.158 | 3.148 | 3.169 | 3.148 | 3.169 | 3,988,421 | 3.1544 | 0.00% |
| 1996-01-31 | 0 | 15.05 | 15.05 | 15.15 | 14.85 | 15.10 | 300,000 | 4,506,750 | 15.023 | 3.158 | 3.158 | 3.179 | 3.116 | 3.169 | 1,429,504 | 3.1527 | 1.69% |
| 1996-01-30 | 0 | 14.80 | 14.80 | 14.85 | 14.80 | 14.85 | 46,500 | 689,150 | 14.820 | 3.106 | 3.106 | 3.116 | 3.106 | 3.116 | 221,573 | 3.1103 | -0.34% |
| 1996-01-29 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 14.85 | 72,000 | 1,066,300 | 14.810 | 3.116 | 3.106 | 3.116 | 3.106 | 3.116 | 343,081 | 3.1080 | 0.00% |
| 1996-01-26 | 0 | 14.85 | 14.80 | 14.90 | 14.80 | 14.85 | 42,500 | 630,600 | 14.838 | 3.116 | 3.106 | 3.127 | 3.106 | 3.116 | 202,513 | 3.1139 | 0.68% |
| 1996-01-25 | 0 | 14.75 | 14.75 | 14.80 | 14.75 | 14.80 | 87,000 | 1,286,450 | 14.787 | 3.095 | 3.095 | 3.106 | 3.095 | 3.106 | 414,556 | 3.1032 | -0.34% |
| 1996-01-24 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.85 | 51,000 | 756,000 | 14.824 | 3.106 | 3.095 | 3.106 | 3.095 | 3.116 | 243,016 | 3.1109 | 0.00% |
| 1996-01-23 | 0 | 14.80 | 14.75 | 14.80 | 14.65 | 14.80 | 100,000 | 1,475,850 | 14.759 | 3.106 | 3.095 | 3.106 | 3.074 | 3.106 | 476,501 | 3.0973 | 0.34% |
| 1996-01-22 | 0 | 14.75 | 14.70 | 14.80 | 14.75 | 14.75 | 129,000 | 1,902,750 | 14.750 | 3.095 | 3.085 | 3.106 | 3.095 | 3.095 | 614,687 | 3.0955 | 0.34% |
| 1996-01-19 | 0 | 14.70 | 14.70 | 14.75 | 14.70 | 14.75 | 69,000 | 1,014,950 | 14.709 | 3.085 | 3.085 | 3.095 | 3.085 | 3.095 | 328,786 | 3.0870 | 0.00% |
| 1996-01-18 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.70 | 148,873 | 2,184,247 | 14.672 | 3.085 | 3.074 | 3.085 | 3.074 | 3.085 | 709,382 | 3.0791 | 0.34% |
| 1996-01-17 | 0 | 14.65 | 14.65 | 14.70 | 14.65 | 14.70 | 153,627 | 2,256,753 | 14.690 | 3.074 | 3.074 | 3.085 | 3.074 | 3.085 | 732,035 | 3.0828 | -0.34% |
| 1996-01-16 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.70 | 107,000 | 1,571,250 | 14.685 | 3.085 | 3.074 | 3.085 | 3.074 | 3.085 | 509,856 | 3.0817 | 0.34% |
| 1996-01-15 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.70 | 56,500 | 828,325 | 14.661 | 3.074 | 3.074 | 3.085 | 3.064 | 3.085 | 269,223 | 3.0767 | -0.34% |
| 1996-01-12 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.70 | 54,063 | 792,398 | 14.657 | 3.085 | 3.074 | 3.085 | 3.074 | 3.085 | 257,611 | 3.0759 | 0.34% |
| 1996-01-11 | 0 | 14.65 | 14.60 | 14.65 | 14.60 | 14.65 | 38,000 | 556,100 | 14.634 | 3.074 | 3.064 | 3.074 | 3.064 | 3.074 | 181,071 | 3.0712 | 0.00% |
| 1996-01-10 | 0 | 14.65 | 14.65 | 14.70 | 14.65 | 14.65 | 100,500 | 1,472,125 | 14.648 | 3.074 | 3.074 | 3.085 | 3.074 | 3.074 | 478,884 | 3.0741 | 0.00% |
| 1996-01-09 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.65 | 173,000 | 2,531,700 | 14.634 | 3.074 | 3.074 | 3.085 | 3.064 | 3.074 | 824,347 | 3.0712 | -0.34% |
| 1996-01-08 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.70 | 50,000 | 735,000 | 14.700 | 3.085 | 3.074 | 3.085 | 3.085 | 3.085 | 238,251 | 3.0850 | 0.00% |
| 1996-01-05 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 14.70 | 140,000 | 2,050,900 | 14.649 | 3.085 | 3.074 | 3.085 | 3.064 | 3.085 | 667,102 | 3.0743 | 0.34% |
| 1996-01-04 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.70 | 59,000 | 864,650 | 14.655 | 3.074 | 3.074 | 3.085 | 3.064 | 3.085 | 281,136 | 3.0756 | 0.34% |
| 1996-01-03 | 0 | 14.60 | 14.60 | 14.70 | 14.40 | 14.60 | 119,000 | 1,722,150 | 14.472 | 3.064 | 3.064 | 3.085 | 3.022 | 3.064 | 567,037 | 3.0371 | 0.69% |
| 1996-01-02 | 0 | 14.50 | 14.50 | 14.55 | 14.50 | 14.65 | 101,500 | 1,477,675 | 14.558 | 3.043 | 3.043 | 3.054 | 3.043 | 3.074 | 483,649 | 3.0553 | -1.02% |
| 1995-12-29 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.65 | 51,500 | 751,950 | 14.601 | 3.074 | 3.074 | 3.085 | 3.064 | 3.074 | 245,398 | 3.0642 | 1.03% |
| 1995-12-28 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 14.50 | 94,000 | 1,363,000 | 14.500 | 3.043 | 3.043 | 3.064 | 3.043 | 3.043 | 447,911 | 3.0430 | -1.02% |
| 1995-12-27 | 0 | 14.65 | 14.60 | 14.70 | 14.50 | 14.65 | 47,000 | 686,000 | 14.596 | 3.074 | 3.064 | 3.085 | 3.043 | 3.074 | 223,956 | 3.0631 | 0.48% |
| 1995-12-22 | 0 | 14.58 | 14.55 | 14.75 | - | - | 0 | 0 | - | 3.060 | 3.054 | 3.095 | - | - | 0 | - | -0.00% |
| 1995-12-21 | 0 | 14.85 | 14.80 | 14.85 | 14.85 | 14.85 | 48,000 | 712,800 | 14.850 | 3.060 | 3.049 | 3.060 | 3.060 | 3.060 | 232,956 | 3.0598 | 0.00% |
| 1995-12-20 | 0 | 14.85 | 14.85 | 14.90 | 14.85 | 14.85 | 72,000 | 1,069,200 | 14.850 | 3.060 | 3.060 | 3.070 | 3.060 | 3.060 | 349,434 | 3.0598 | 0.34% |
| 1995-12-19 | 0 | 14.80 | 14.75 | 14.85 | 14.60 | 14.85 | 45,000 | 665,375 | 14.786 | 3.049 | 3.039 | 3.060 | 3.008 | 3.060 | 218,396 | 3.0466 | -0.34% |
| 1995-12-18 | 0 | 14.85 | 14.75 | 14.85 | 14.80 | 14.90 | 36,000 | 533,650 | 14.824 | 3.060 | 3.039 | 3.060 | 3.049 | 3.070 | 174,717 | 3.0544 | 0.00% |
| 1995-12-15 | 0 | 14.85 | 14.80 | 14.85 | 14.85 | 14.85 | 10,000 | 148,500 | 14.850 | 3.060 | 3.049 | 3.060 | 3.060 | 3.060 | 48,533 | 3.0598 | 0.34% |
| 1995-12-14 | 0 | 14.80 | 14.80 | 14.90 | 14.75 | 14.80 | 80,000 | 1,183,500 | 14.794 | 3.049 | 3.049 | 3.070 | 3.039 | 3.049 | 388,260 | 3.0482 | 0.34% |
| 1995-12-13 | 0 | 14.75 | 14.75 | 14.85 | 14.75 | 14.85 | 56,159 | 831,099 | 14.799 | 3.039 | 3.039 | 3.060 | 3.039 | 3.060 | 272,554 | 3.0493 | -0.67% |
| 1995-12-12 | 0 | 14.85 | 14.85 | 14.90 | 14.85 | 14.85 | 60,000 | 891,000 | 14.850 | 3.060 | 3.060 | 3.070 | 3.060 | 3.060 | 291,195 | 3.0598 | -0.34% |
| 1995-12-11 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 14.90 | 16,000 | 238,150 | 14.884 | 3.070 | 3.060 | 3.070 | 3.060 | 3.070 | 77,652 | 3.0669 | 0.34% |
| 1995-12-08 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 14.85 | 30,500 | 451,750 | 14.811 | 3.060 | 3.049 | 3.060 | 3.049 | 3.060 | 148,024 | 3.0519 | 0.34% |
| 1995-12-07 | 0 | 14.80 | 14.80 | 14.85 | 14.80 | 14.85 | 36,000 | 533,000 | 14.806 | 3.049 | 3.049 | 3.060 | 3.049 | 3.060 | 174,717 | 3.0506 | -0.34% |
| 1995-12-06 | 0 | 14.85 | 14.80 | 14.90 | 14.85 | 14.95 | 74,000 | 1,101,450 | 14.884 | 3.060 | 3.049 | 3.070 | 3.060 | 3.080 | 359,141 | 3.0669 | -0.67% |
| 1995-12-05 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 14.95 | 27,000 | 402,600 | 14.911 | 3.080 | 3.070 | 3.080 | 3.070 | 3.080 | 131,038 | 3.0724 | 0.34% |
| 1995-12-04 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 17,755 | 265,010 | 14.926 | 3.070 | 3.070 | 3.091 | 3.070 | 3.091 | 86,170 | 3.0754 | -0.67% |
| 1995-12-01 | 0 | 15.00 | 14.90 | 15.05 | 14.90 | 15.10 | 146,500 | 2,197,600 | 15.001 | 3.091 | 3.070 | 3.101 | 3.070 | 3.111 | 711,002 | 3.0908 | 0.00% |
| 1995-11-30 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.00 | 34,000 | 508,350 | 14.951 | 3.091 | 3.070 | 3.091 | 3.070 | 3.091 | 165,011 | 3.0807 | 1.01% |
| 1995-11-29 | 0 | 14.85 | 14.85 | 14.90 | 14.70 | 14.85 | 57,000 | 842,550 | 14.782 | 3.060 | 3.060 | 3.070 | 3.029 | 3.060 | 276,636 | 3.0457 | 1.02% |
| 1995-11-28 | 0 | 14.70 | 14.70 | 14.75 | 14.60 | 14.70 | 49,991 | 733,922 | 14.681 | 3.029 | 3.029 | 3.039 | 3.008 | 3.029 | 242,619 | 3.0250 | 0.34% |
| 1995-11-27 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.65 | 24,000 | 351,000 | 14.625 | 3.019 | 3.019 | 3.029 | 3.008 | 3.019 | 116,478 | 3.0134 | 0.34% |
| 1995-11-24 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.70 | 39,000 | 571,000 | 14.641 | 3.008 | 3.008 | 3.019 | 3.008 | 3.029 | 189,277 | 3.0167 | 0.00% |
| 1995-11-23 | 0 | 14.60 | 14.60 | 14.65 | 14.55 | 14.65 | 29,000 | 422,350 | 14.564 | 3.008 | 3.008 | 3.019 | 2.998 | 3.019 | 140,744 | 3.0008 | 0.00% |
| 1995-11-22 | 0 | 14.60 | 14.55 | 14.65 | 14.50 | 14.60 | 95,000 | 1,383,650 | 14.565 | 3.008 | 2.998 | 3.019 | 2.988 | 3.008 | 461,059 | 3.0010 | 0.00% |
| 1995-11-21 | 0 | 14.60 | 14.50 | 14.60 | 14.50 | 14.60 | 35,500 | 516,550 | 14.551 | 3.008 | 2.988 | 3.008 | 2.988 | 3.008 | 172,291 | 2.9981 | 0.00% |
| 1995-11-20 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.65 | 28,000 | 408,950 | 14.605 | 3.008 | 2.988 | 3.008 | 3.008 | 3.019 | 135,891 | 3.0094 | 0.69% |
| 1995-11-17 | 0 | 14.50 | 14.45 | - | 14.45 | 14.50 | 37,000 | 535,150 | 14.464 | 2.988 | 2.977 | - | 2.977 | 2.988 | 179,570 | 2.9802 | 0.35% |
| 1995-11-16 | 0 | 14.45 | 14.45 | 14.50 | 14.45 | 14.50 | 44,000 | 636,672 | 14.470 | 2.977 | 2.977 | 2.988 | 2.977 | 2.988 | 213,543 | 2.9815 | 0.00% |
| 1995-11-15 | 0 | 14.45 | 14.40 | 14.45 | 14.45 | 14.50 | 133,000 | 1,927,650 | 14.494 | 2.977 | 2.967 | 2.977 | 2.977 | 2.988 | 645,483 | 2.9864 | -0.34% |
| 1995-11-14 | 0 | 14.50 | 14.45 | 14.50 | 14.50 | 14.55 | 91,500 | 1,326,800 | 14.501 | 2.988 | 2.977 | 2.988 | 2.988 | 2.998 | 444,073 | 2.9878 | -0.34% |
| 1995-11-13 | 0 | 14.55 | 14.45 | 14.55 | 14.50 | 14.60 | 162,000 | 2,353,400 | 14.527 | 2.998 | 2.977 | 2.998 | 2.988 | 3.008 | 786,227 | 2.9933 | -0.68% |
| 1995-11-10 | 0 | 14.65 | 14.60 | 14.65 | 14.55 | 14.65 | 106,000 | 1,548,850 | 14.612 | 3.019 | 3.008 | 3.019 | 2.998 | 3.019 | 514,445 | 3.0107 | 0.69% |
| 1995-11-09 | 0 | 14.55 | 14.55 | 14.65 | 14.55 | 14.60 | 65,000 | 948,900 | 14.598 | 2.998 | 2.998 | 3.019 | 2.998 | 3.008 | 315,462 | 3.0080 | -0.34% |
| 1995-11-08 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.65 | 185,000 | 2,708,350 | 14.640 | 3.008 | 3.008 | 3.019 | 3.008 | 3.019 | 897,852 | 3.0165 | -0.34% |
| 1995-11-07 | 0 | 14.65 | 14.65 | 14.70 | 14.65 | 14.70 | 110,000 | 1,613,300 | 14.666 | 3.019 | 3.019 | 3.029 | 3.019 | 3.029 | 533,858 | 3.0220 | -0.34% |
| 1995-11-06 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.70 | 51,000 | 749,700 | 14.700 | 3.029 | 3.019 | 3.029 | 3.029 | 3.029 | 247,516 | 3.0289 | 0.00% |
| 1995-11-03 | 0 | 14.70 | 14.70 | 14.75 | 14.65 | 14.70 | 99,000 | 1,455,150 | 14.698 | 3.029 | 3.029 | 3.039 | 3.019 | 3.029 | 480,472 | 3.0286 | 0.00% |
| 1995-11-02 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.75 | 211,127 | 3,105,666 | 14.710 | 3.029 | 3.019 | 3.029 | 3.029 | 3.039 | 1,024,653 | 3.0309 | -0.34% |
| 1995-10-31 | 0 | 14.75 | 14.70 | 14.75 | 14.70 | 14.75 | 93,075 | 1,371,173 | 14.732 | 3.039 | 3.029 | 3.039 | 3.029 | 3.039 | 451,717 | 3.0355 | 0.00% |
| 1995-10-30 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 14.80 | 126,000 | 1,860,450 | 14.765 | 3.039 | 3.029 | 3.039 | 3.039 | 3.049 | 611,510 | 3.0424 | 0.00% |
| 1995-10-27 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 14.75 | 162,000 | 2,389,500 | 14.750 | 3.039 | 3.029 | 3.039 | 3.039 | 3.039 | 786,227 | 3.0392 | 0.00% |
| 1995-10-26 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 14.80 | 119,000 | 1,756,250 | 14.758 | 3.039 | 3.029 | 3.039 | 3.039 | 3.049 | 577,537 | 3.0409 | 0.00% |
| 1995-10-25 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 14.80 | 285,000 | 4,211,050 | 14.776 | 3.039 | 3.029 | 3.039 | 3.039 | 3.049 | 1,383,178 | 3.0445 | -0.34% |
| 1995-10-24 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.80 | 105,500 | 1,558,825 | 14.776 | 3.049 | 3.039 | 3.049 | 3.039 | 3.049 | 512,018 | 3.0445 | 0.34% |
| 1995-10-23 | 0 | 14.75 | 14.75 | 14.80 | 14.75 | 14.80 | 201,000 | 2,967,750 | 14.765 | 3.039 | 3.039 | 3.049 | 3.039 | 3.049 | 975,504 | 3.0423 | -0.34% |
| 1995-10-20 | 0 | 14.80 | 14.75 | 14.80 | 14.80 | 14.85 | 268,000 | 3,969,600 | 14.812 | 3.049 | 3.039 | 3.049 | 3.049 | 3.060 | 1,300,672 | 3.0520 | -0.34% |
| 1995-10-19 | 0 | 14.85 | 14.70 | 14.85 | 14.80 | 14.90 | 297,000 | 4,404,700 | 14.831 | 3.060 | 3.029 | 3.060 | 3.049 | 3.070 | 1,441,417 | 3.0558 | -0.34% |
| 1995-10-18 | 0 | 14.90 | 14.85 | 14.90 | 14.90 | 14.95 | 92,000 | 1,372,150 | 14.915 | 3.070 | 3.060 | 3.070 | 3.070 | 3.080 | 446,499 | 3.0731 | -0.33% |
| 1995-10-17 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 14.95 | 298,000 | 4,442,300 | 14.907 | 3.080 | 3.070 | 3.080 | 3.070 | 3.080 | 1,446,270 | 3.0716 | 0.34% |
| 1995-10-16 | 0 | 14.90 | 14.90 | 14.95 | 14.90 | 15.00 | 330,000 | 4,934,850 | 14.954 | 3.070 | 3.070 | 3.080 | 3.070 | 3.091 | 1,601,574 | 3.0812 | -0.33% |
| 1995-10-13 | 0 | 14.95 | 14.90 | 15.00 | 14.95 | 14.95 | 140,500 | 2,100,200 | 14.948 | 3.080 | 3.070 | 3.091 | 3.080 | 3.080 | 681,882 | 3.0800 | 0.00% |
| 1995-10-12 | 0 | 14.95 | 14.90 | 14.95 | 14.95 | 15.00 | 214,000 | 3,200,050 | 14.954 | 3.080 | 3.070 | 3.080 | 3.080 | 3.091 | 1,038,597 | 3.0811 | 0.00% |
| 1995-10-11 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 109,000 | 1,634,350 | 14.994 | 3.080 | 3.080 | 3.091 | 3.080 | 3.091 | 529,005 | 3.0895 | -0.33% |
| 1995-10-10 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 102,000 | 1,529,650 | 14.997 | 3.091 | 3.080 | 3.091 | 3.080 | 3.091 | 495,032 | 3.0900 | 0.00% |
| 1995-10-09 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 11,000 | 164,900 | 14.991 | 3.091 | 3.080 | 3.091 | 3.080 | 3.091 | 53,386 | 3.0888 | 0.33% |
| 1995-10-06 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 30,500 | 456,750 | 14.975 | 3.080 | 3.080 | 3.091 | 3.080 | 3.091 | 148,024 | 3.0856 | -0.33% |
| 1995-10-05 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 69,000 | 1,033,800 | 14.983 | 3.091 | 3.080 | 3.091 | 3.080 | 3.091 | 334,875 | 3.0871 | 0.00% |
| 1995-10-04 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 90,000 | 1,346,900 | 14.966 | 3.091 | 3.080 | 3.091 | 3.080 | 3.091 | 436,793 | 3.0836 | 0.00% |
| 1995-10-03 | 0 | 15.00 | 14.95 | 15.00 | 15.00 | 15.00 | 10,000 | 150,000 | 15.000 | 3.091 | 3.080 | 3.091 | 3.091 | 3.091 | 48,533 | 3.0907 | 0.00% |
| 1995-10-02 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 74,000 | 1,107,050 | 14.960 | 3.091 | 3.080 | 3.091 | 3.080 | 3.091 | 359,141 | 3.0825 | 0.00% |
| 1995-09-29 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.00 | 77,000 | 1,151,200 | 14.951 | 3.091 | 3.080 | 3.091 | 3.070 | 3.091 | 373,701 | 3.0805 | 0.67% |
| 1995-09-28 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.05 | 328,500 | 4,922,900 | 14.986 | 3.070 | 3.070 | 3.091 | 3.070 | 3.101 | 1,594,294 | 3.0878 | -1.32% |
| 1995-09-27 | 0 | 15.10 | 15.05 | 15.10 | 15.10 | 15.10 | 20,000 | 302,000 | 15.100 | 3.111 | 3.101 | 3.111 | 3.111 | 3.111 | 97,065 | 3.1113 | 0.00% |
| 1995-09-26 | 0 | 15.10 | 15.05 | 15.10 | 15.05 | 15.10 | 55,000 | 830,400 | 15.098 | 3.111 | 3.101 | 3.111 | 3.101 | 3.111 | 266,929 | 3.1109 | 0.00% |
| 1995-09-25 | 0 | 15.10 | 14.90 | 15.20 | 15.00 | 15.10 | 30,087 | 453,170 | 15.062 | 3.111 | 3.070 | 3.132 | 3.091 | 3.111 | 146,020 | 3.1035 | 0.33% |
| 1995-09-22 | 0 | 15.05 | 15.05 | 15.10 | 15.00 | 15.10 | 250,000 | 3,759,900 | 15.040 | 3.101 | 3.101 | 3.111 | 3.091 | 3.111 | 1,213,314 | 3.0989 | -0.33% |
| 1995-09-21 | 0 | 15.10 | 15.05 | 15.10 | 15.05 | 15.10 | 63,000 | 951,150 | 15.098 | 3.111 | 3.101 | 3.111 | 3.101 | 3.111 | 305,755 | 3.1108 | 0.33% |
| 1995-09-20 | 0 | 15.05 | 15.05 | 15.10 | 15.05 | 15.10 | 46,000 | 692,450 | 15.053 | 3.101 | 3.101 | 3.111 | 3.101 | 3.111 | 223,250 | 3.1017 | 0.00% |
| 1995-09-19 | 0 | 15.05 | 15.05 | 15.20 | 15.05 | 15.10 | 107,000 | 1,610,450 | 15.051 | 3.101 | 3.101 | 3.132 | 3.101 | 3.111 | 519,298 | 3.1012 | 0.00% |
| 1995-09-18 | 0 | 15.05 | 15.05 | 15.10 | 15.05 | 15.10 | 131,000 | 1,977,000 | 15.092 | 3.101 | 3.101 | 3.111 | 3.101 | 3.111 | 635,776 | 3.1096 | -0.33% |
| 1995-09-15 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.10 | 57,500 | 868,050 | 15.097 | 3.111 | 3.111 | 3.122 | 3.111 | 3.111 | 279,062 | 3.1106 | 0.00% |
| 1995-09-14 | 0 | 15.10 | 15.10 | 15.15 | 15.00 | 15.10 | 242,000 | 3,650,300 | 15.084 | 3.111 | 3.111 | 3.122 | 3.091 | 3.111 | 1,174,488 | 3.1080 | 0.47% |
| 1995-09-13 | 0 | 15.30 | 15.25 | 15.35 | 15.25 | 15.30 | 56,000 | 855,900 | 15.284 | 3.097 | 3.087 | 3.107 | 3.087 | 3.097 | 276,665 | 3.0936 | 0.66% |
| 1995-09-12 | 0 | 15.20 | 15.15 | 15.20 | 15.10 | 15.20 | 84,000 | 1,269,700 | 15.115 | 3.077 | 3.067 | 3.077 | 3.056 | 3.077 | 414,997 | 3.0595 | 0.33% |
| 1995-09-11 | 0 | 15.15 | 15.10 | 15.25 | 15.15 | 15.30 | 71,000 | 1,081,050 | 15.226 | 3.067 | 3.056 | 3.087 | 3.067 | 3.097 | 350,771 | 3.0819 | -0.66% |
| 1995-09-08 | 0 | 15.25 | 15.20 | 15.30 | 15.25 | 15.30 | 10,000 | 152,750 | 15.275 | 3.087 | 3.077 | 3.097 | 3.087 | 3.097 | 49,404 | 3.0918 | 0.33% |
| 1995-09-07 | 0 | 15.20 | 15.15 | 15.30 | 15.15 | 15.20 | 27,000 | 410,100 | 15.189 | 3.077 | 3.067 | 3.097 | 3.067 | 3.077 | 133,392 | 3.0744 | 0.00% |
| 1995-09-06 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.20 | 26,000 | 395,200 | 15.200 | 3.077 | 3.077 | 3.087 | 3.077 | 3.077 | 128,451 | 3.0766 | 0.33% |
| 1995-09-05 | 0 | 15.15 | 15.15 | 15.30 | 15.15 | 15.25 | 15,000 | 228,350 | 15.223 | 3.067 | 3.067 | 3.097 | 3.067 | 3.087 | 74,107 | 3.0814 | -0.98% |
| 1995-09-04 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.30 | 95,015 | 1,445,397 | 15.212 | 3.097 | 3.087 | 3.097 | 3.077 | 3.097 | 469,416 | 3.0791 | 0.66% |
| 1995-09-01 | 0 | 15.20 | 15.15 | 15.20 | 15.10 | 15.20 | 43,500 | 657,950 | 15.125 | 3.077 | 3.067 | 3.077 | 3.056 | 3.077 | 214,909 | 3.0615 | 0.00% |
| 1995-08-31 | 0 | 15.20 | 15.20 | - | 15.20 | 15.20 | 3,000 | 45,600 | 15.200 | 3.077 | 3.077 | - | 3.077 | 3.077 | 14,821 | 3.0766 | 0.66% |
| 1995-08-30 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.15 | 16,000 | 241,850 | 15.116 | 3.056 | 3.056 | 3.067 | 3.056 | 3.067 | 79,047 | 3.0596 | 0.00% |
| 1995-08-29 | 0 | 15.10 | 15.10 | 15.30 | 15.10 | 15.10 | 18,000 | 271,800 | 15.100 | 3.056 | 3.056 | 3.097 | 3.056 | 3.056 | 88,928 | 3.0564 | -0.33% |
| 1995-08-25 | 0 | 15.15 | 15.10 | 15.15 | 15.05 | 15.15 | 33,000 | 498,200 | 15.097 | 3.067 | 3.056 | 3.067 | 3.046 | 3.067 | 163,034 | 3.0558 | 0.66% |
| 1995-08-24 | 0 | 15.05 | 15.00 | 15.20 | 15.05 | 15.10 | 4,000 | 60,250 | 15.063 | 3.046 | 3.036 | 3.077 | 3.046 | 3.056 | 19,762 | 3.0488 | -0.33% |
| 1995-08-23 | 0 | 15.10 | 15.05 | 15.10 | 15.05 | 15.10 | 33,500 | 505,250 | 15.082 | 3.056 | 3.046 | 3.056 | 3.046 | 3.056 | 165,505 | 3.0528 | 0.67% |
| 1995-08-22 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.05 | 25,000 | 376,050 | 15.042 | 3.036 | 3.036 | 3.046 | 3.036 | 3.046 | 123,511 | 3.0447 | 0.00% |
| 1995-08-21 | 0 | 15.00 | 15.00 | 15.05 | 14.90 | 15.00 | 50,000 | 749,600 | 14.992 | 3.036 | 3.036 | 3.046 | 3.016 | 3.036 | 247,022 | 3.0345 | -0.33% |
| 1995-08-18 | 0 | 15.05 | 14.95 | 15.10 | 14.90 | 15.10 | 139,500 | 2,098,350 | 15.042 | 3.046 | 3.026 | 3.056 | 3.016 | 3.056 | 689,191 | 3.0447 | 0.00% |
| 1995-08-17 | 0 | 15.05 | 15.00 | 15.10 | 15.00 | 15.05 | 71,000 | 1,068,450 | 15.049 | 3.046 | 3.036 | 3.056 | 3.036 | 3.046 | 350,771 | 3.0460 | 0.33% |
| 1995-08-16 | 0 | 15.00 | 14.95 | 15.05 | 15.00 | 15.00 | 26,000 | 390,000 | 15.000 | 3.036 | 3.026 | 3.046 | 3.036 | 3.036 | 128,451 | 3.0362 | 0.33% |
| 1995-08-15 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 32,500 | 486,900 | 14.982 | 3.026 | 3.026 | 3.036 | 3.026 | 3.036 | 160,564 | 3.0324 | -0.33% |
| 1995-08-14 | 0 | 15.00 | 15.00 | 15.05 | 14.90 | 15.05 | 130,000 | 1,948,950 | 14.992 | 3.036 | 3.036 | 3.046 | 3.016 | 3.046 | 642,257 | 3.0345 | 0.33% |
| 1995-08-11 | 0 | 14.95 | 14.95 | 15.00 | 14.85 | 14.95 | 58,000 | 864,650 | 14.908 | 3.026 | 3.026 | 3.036 | 3.006 | 3.026 | 286,545 | 3.0175 | 0.34% |
| 1995-08-10 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 35,000 | 522,950 | 14.941 | 3.016 | 3.016 | 3.036 | 3.016 | 3.036 | 172,915 | 3.0243 | -0.67% |
| 1995-08-09 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.00 | 20,000 | 299,200 | 14.960 | 3.036 | 3.016 | 3.036 | 3.016 | 3.036 | 98,809 | 3.0281 | 0.67% |
| 1995-08-08 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 89,000 | 1,331,600 | 14.962 | 3.016 | 3.016 | 3.036 | 3.016 | 3.036 | 439,699 | 3.0284 | -0.67% |
| 1995-08-07 | 0 | 15.00 | 15.00 | 15.10 | 14.95 | 15.00 | 74,000 | 1,106,900 | 14.958 | 3.036 | 3.036 | 3.056 | 3.026 | 3.036 | 365,592 | 3.0277 | 0.00% |
| 1995-08-04 | 0 | 15.00 | 14.95 | 15.10 | 15.00 | 15.00 | 68,000 | 1,020,000 | 15.000 | 3.036 | 3.026 | 3.056 | 3.036 | 3.036 | 335,950 | 3.0362 | 0.00% |
| 1995-08-03 | 0 | 15.00 | 14.95 | 15.10 | 15.00 | 15.00 | 63,000 | 945,000 | 15.000 | 3.036 | 3.026 | 3.056 | 3.036 | 3.036 | 311,248 | 3.0362 | -0.33% |
| 1995-08-02 | 0 | 15.05 | 15.05 | 15.10 | 15.05 | 15.10 | 92,500 | 1,392,650 | 15.056 | 3.046 | 3.046 | 3.056 | 3.046 | 3.056 | 456,991 | 3.0474 | 0.00% |
| 1995-08-01 | 0 | 15.05 | 15.00 | 15.10 | 15.05 | 15.10 | 26,500 | 398,700 | 15.045 | 3.046 | 3.036 | 3.056 | 3.046 | 3.056 | 130,922 | 3.0453 | 0.00% |
| 1995-07-31 | 0 | 15.05 | 15.00 | 15.10 | 15.00 | 15.05 | 36,000 | 541,450 | 15.040 | 3.046 | 3.036 | 3.056 | 3.036 | 3.046 | 177,856 | 3.0443 | 0.33% |
| 1995-07-28 | 0 | 15.00 | 14.90 | 15.05 | 15.00 | 15.10 | 50,000 | 751,300 | 15.026 | 3.036 | 3.016 | 3.046 | 3.036 | 3.056 | 247,022 | 3.0414 | 1.01% |
| 1995-07-27 | 0 | 14.85 | 14.85 | 15.10 | 14.85 | 14.95 | 108,000 | 1,607,300 | 14.882 | 3.006 | 3.006 | 3.056 | 3.006 | 3.026 | 533,567 | 3.0124 | -0.67% |
| 1995-07-26 | 0 | 14.95 | 14.90 | 15.00 | 14.90 | 14.95 | 28,000 | 418,200 | 14.936 | 3.026 | 3.016 | 3.036 | 3.016 | 3.026 | 138,332 | 3.0232 | 0.00% |
| 1995-07-25 | 0 | 14.95 | 14.95 | 15.00 | 14.85 | 15.00 | 18,000 | 268,250 | 14.903 | 3.026 | 3.026 | 3.036 | 3.006 | 3.036 | 88,928 | 3.0165 | 0.00% |
| 1995-07-24 | 0 | 14.95 | 14.90 | 14.95 | 14.95 | 15.00 | 34,000 | 508,500 | 14.956 | 3.026 | 3.016 | 3.026 | 3.026 | 3.036 | 167,975 | 3.0272 | 0.00% |
| 1995-07-21 | 0 | 14.95 | 14.95 | 15.10 | 14.95 | 14.95 | 5,000 | 74,750 | 14.950 | 3.026 | 3.026 | 3.056 | 3.026 | 3.026 | 24,702 | 3.0260 | 0.00% |
| 1995-07-20 | 0 | 14.95 | 14.90 | 15.00 | 14.90 | 14.95 | 110,000 | 1,642,500 | 14.932 | 3.026 | 3.016 | 3.036 | 3.016 | 3.026 | 543,448 | 3.0224 | -0.66% |
| 1995-07-19 | 0 | 15.05 | 15.00 | 15.10 | 14.90 | 15.05 | 114,266 | 1,711,270 | 14.976 | 3.046 | 3.036 | 3.056 | 3.016 | 3.046 | 564,524 | 3.0313 | 0.33% |
| 1995-07-18 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 200,204 | 3,000,008 | 14.985 | 3.036 | 3.026 | 3.036 | 3.026 | 3.036 | 989,096 | 3.0331 | 1.01% |
| 1995-07-17 | 0 | 14.85 | 14.85 | 14.90 | 14.85 | 14.90 | 196,000 | 2,916,450 | 14.880 | 3.006 | 3.006 | 3.016 | 3.006 | 3.016 | 968,326 | 3.0118 | -0.67% |
| 1995-07-14 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 77,126 | 1,153,277 | 14.953 | 3.026 | 3.026 | 3.036 | 3.026 | 3.036 | 381,036 | 3.0267 | -0.33% |
| 1995-07-13 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 82,000 | 1,229,650 | 14.996 | 3.036 | 3.026 | 3.036 | 3.026 | 3.036 | 405,116 | 3.0353 | 0.00% |
| 1995-07-12 | 0 | 15.00 | 14.95 | 15.05 | 15.00 | 15.05 | 150,920 | 2,266,181 | 15.016 | 3.036 | 3.026 | 3.046 | 3.036 | 3.046 | 745,611 | 3.0394 | -0.33% |
| 1995-07-11 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.05 | 49,142 | 739,373 | 15.046 | 3.046 | 3.036 | 3.046 | 3.036 | 3.046 | 242,783 | 3.0454 | -0.33% |
| 1995-07-10 | 0 | 15.10 | 15.05 | 15.10 | 15.10 | 15.10 | 144,000 | 2,174,400 | 15.100 | 3.056 | 3.046 | 3.056 | 3.056 | 3.056 | 711,423 | 3.0564 | 0.00% |
| 1995-07-07 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.15 | 185,000 | 2,790,700 | 15.085 | 3.056 | 3.036 | 3.056 | 3.036 | 3.067 | 913,981 | 3.0533 | 0.00% |
| 1995-07-06 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.15 | 130,500 | 1,973,100 | 15.120 | 3.056 | 3.056 | 3.067 | 3.056 | 3.067 | 644,727 | 3.0604 | -0.33% |
| 1995-07-05 | 0 | 15.15 | 15.15 | 15.20 | 15.05 | 15.15 | 139,000 | 2,096,950 | 15.086 | 3.067 | 3.067 | 3.077 | 3.046 | 3.067 | 686,721 | 3.0536 | 0.33% |
| 1995-07-04 | 0 | 15.10 | 15.10 | 15.15 | 15.00 | 15.15 | 132,530 | 2,001,038 | 15.099 | 3.056 | 3.056 | 3.067 | 3.036 | 3.067 | 654,756 | 3.0562 | 0.67% |
| 1995-07-03 | 0 | 15.00 | 14.95 | 15.10 | 14.80 | 15.00 | 96,515 | 1,438,693 | 14.906 | 3.036 | 3.026 | 3.056 | 2.996 | 3.036 | 476,826 | 3.0172 | 0.67% |
| 1995-06-30 | 0 | 14.90 | 14.90 | 15.05 | 14.75 | 14.90 | 130,500 | 1,933,550 | 14.816 | 3.016 | 3.016 | 3.046 | 2.986 | 3.016 | 644,727 | 2.9990 | 0.34% |
| 1995-06-29 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 14.85 | 106,000 | 1,571,300 | 14.824 | 3.006 | 2.996 | 3.006 | 2.996 | 3.006 | 523,687 | 3.0005 | 0.00% |
| 1995-06-28 | 0 | 14.85 | 14.80 | 14.85 | 14.85 | 14.95 | 132,000 | 1,967,450 | 14.905 | 3.006 | 2.996 | 3.006 | 3.006 | 3.026 | 652,138 | 3.0169 | -0.67% |
| 1995-06-27 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 67,000 | 1,002,850 | 14.968 | 3.026 | 3.026 | 3.036 | 3.026 | 3.036 | 331,009 | 3.0297 | -0.33% |
| 1995-06-26 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 120,000 | 1,795,450 | 14.962 | 3.036 | 3.026 | 3.036 | 3.026 | 3.036 | 592,853 | 3.0285 | 0.00% |
| 1995-06-23 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 172,000 | 2,562,450 | 14.898 | 3.036 | 3.026 | 3.036 | 3.026 | 3.036 | 849,756 | 3.0155 | 0.33% |
| 1995-06-22 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 20,000 | 299,050 | 14.953 | 3.026 | 3.026 | 3.036 | 3.026 | 3.036 | 98,809 | 3.0266 | 0.00% |
| 1995-06-21 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 14.95 | 37,000 | 553,250 | 14.953 | 3.026 | 3.026 | 3.036 | 3.026 | 3.026 | 182,796 | 3.0266 | -0.33% |
| 1995-06-20 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.00 | 34,000 | 510,000 | 15.000 | 3.036 | 3.036 | 3.046 | 3.036 | 3.036 | 167,975 | 3.0362 | 0.00% |
| 1995-06-16 | 0 | 15.00 | 14.95 | 15.05 | 15.00 | 15.00 | 42,000 | 630,000 | 15.000 | 3.036 | 3.026 | 3.046 | 3.036 | 3.036 | 207,498 | 3.0362 | 0.00% |
| 1995-06-15 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 121,000 | 1,809,550 | 14.955 | 3.036 | 3.026 | 3.036 | 3.026 | 3.036 | 597,793 | 3.0271 | 0.00% |
| 1995-06-14 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.00 | 32,000 | 480,500 | 15.016 | 3.036 | 3.036 | 3.046 | 3.036 | 3.036 | 158,094 | 3.0393 | -0.33% |
| 1995-06-13 | 0 | 15.05 | 15.00 | 15.05 | 14.95 | 15.05 | 39,000 | 585,200 | 15.005 | 3.046 | 3.036 | 3.046 | 3.026 | 3.046 | 192,677 | 3.0372 | 0.33% |
| 1995-06-12 | 0 | 15.00 | 14.95 | 15.05 | 14.95 | 15.00 | 50,000 | 748,150 | 14.963 | 3.036 | 3.026 | 3.046 | 3.026 | 3.036 | 247,022 | 3.0287 | 0.00% |
| 1995-06-09 | 0 | 15.00 | 14.95 | 15.00 | 15.00 | 15.10 | 114,075 | 1,711,503 | 15.003 | 3.036 | 3.026 | 3.036 | 3.036 | 3.056 | 563,581 | 3.0368 | -0.53% |
| 1995-06-08 | 0 | 15.35 | 15.20 | 15.35 | 15.20 | 15.35 | 70,030 | 1,069,950 | 15.278 | 3.052 | 3.023 | 3.052 | 3.023 | 3.052 | 352,174 | 3.0381 | 0.00% |
| 1995-06-07 | 0 | 15.35 | 15.35 | 15.50 | 15.30 | 15.40 | 1,616,000 | 24,880,000 | 15.396 | 3.052 | 3.052 | 3.082 | 3.042 | 3.062 | 8,126,695 | 3.0615 | -0.32% |
| 1995-06-06 | 0 | 15.40 | 15.40 | 15.45 | 15.40 | 15.45 | 216,000 | 3,329,400 | 15.414 | 3.062 | 3.062 | 3.072 | 3.062 | 3.072 | 1,086,241 | 3.0651 | 0.00% |
| 1995-06-05 | 0 | 15.40 | 15.40 | 15.50 | 15.30 | 15.45 | 332,000 | 5,115,200 | 15.407 | 3.062 | 3.062 | 3.082 | 3.042 | 3.072 | 1,669,593 | 3.0637 | 0.65% |
| 1995-06-01 | 0 | 15.30 | 15.25 | 15.35 | 15.25 | 15.30 | 368,305 | 5,629,084 | 15.284 | 3.042 | 3.032 | 3.052 | 3.032 | 3.042 | 1,852,167 | 3.0392 | 0.66% |
| 1995-05-31 | 0 | 15.20 | 15.20 | 15.25 | 15.15 | 15.20 | 198,516 | 3,013,582 | 15.181 | 3.023 | 3.023 | 3.032 | 3.013 | 3.023 | 998,316 | 3.0187 | 0.66% |
| 1995-05-30 | 0 | 15.10 | 15.05 | 15.15 | 15.05 | 15.10 | 51,101 | 769,975 | 15.068 | 3.003 | 2.993 | 3.013 | 2.993 | 3.003 | 256,982 | 2.9962 | 0.33% |
| 1995-05-29 | 0 | 15.05 | 15.00 | - | 14.90 | 15.10 | 46,000 | 688,700 | 14.972 | 2.993 | 2.983 | - | 2.963 | 3.003 | 231,329 | 2.9771 | 0.67% |
| 1995-05-26 | 0 | 14.95 | 14.95 | - | 14.95 | 15.05 | 211,000 | 3,164,300 | 14.997 | 2.973 | 2.973 | - | 2.973 | 2.993 | 1,061,097 | 2.9821 | -0.33% |
| 1995-05-25 | 0 | 15.00 | 14.95 | 15.05 | 14.95 | 15.05 | 331,000 | 4,963,700 | 14.996 | 2.983 | 2.973 | 2.993 | 2.973 | 2.993 | 1,664,564 | 2.9820 | -0.33% |
| 1995-05-24 | 0 | 15.05 | 15.05 | 15.15 | 15.05 | 15.15 | 117,000 | 1,766,800 | 15.101 | 2.993 | 2.993 | 3.013 | 2.993 | 3.013 | 588,381 | 3.0028 | 0.00% |
| 1995-05-23 | 0 | 15.05 | 15.05 | 15.15 | 15.05 | 15.10 | 83,500 | 1,259,000 | 15.078 | 2.993 | 2.993 | 3.013 | 2.993 | 3.003 | 419,913 | 2.9982 | 0.33% |
| 1995-05-22 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.05 | 37,480 | 561,758 | 14.988 | 2.983 | 2.983 | 2.993 | 2.983 | 2.993 | 188,483 | 2.9804 | -0.33% |
| 1995-05-19 | 0 | 15.05 | 15.00 | 15.10 | 15.00 | 15.05 | 65,000 | 975,100 | 15.002 | 2.993 | 2.983 | 3.003 | 2.983 | 2.993 | 326,878 | 2.9831 | -0.33% |
| 1995-05-18 | 0 | 15.10 | 15.05 | 15.10 | 15.00 | 15.15 | 129,000 | 1,940,550 | 15.043 | 3.003 | 2.993 | 3.003 | 2.983 | 3.013 | 648,727 | 2.9913 | -0.33% |
| 1995-05-17 | 0 | 15.15 | 15.05 | 15.15 | 15.00 | 15.20 | 59,000 | 887,850 | 15.048 | 3.013 | 2.993 | 3.013 | 2.983 | 3.023 | 296,705 | 2.9924 | 1.34% |
| 1995-05-16 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 180,000 | 2,699,150 | 14.995 | 2.973 | 2.973 | 2.983 | 2.973 | 2.983 | 905,201 | 2.9818 | 0.00% |
| 1995-05-15 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 14.95 | 69,000 | 1,030,600 | 14.936 | 2.973 | 2.973 | 2.983 | 2.963 | 2.973 | 346,994 | 2.9701 | -0.33% |
| 1995-05-12 | 0 | 15.00 | 14.95 | 15.00 | 14.85 | 15.00 | 71,755 | 1,070,034 | 14.912 | 2.983 | 2.973 | 2.983 | 2.953 | 2.983 | 360,848 | 2.9653 | 0.67% |
| 1995-05-11 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 14.90 | 47,025 | 698,511 | 14.854 | 2.963 | 2.953 | 2.963 | 2.953 | 2.963 | 236,484 | 2.9537 | 0.34% |
| 1995-05-10 | 0 | 14.85 | 14.80 | 14.85 | 14.85 | 14.90 | 40,000 | 594,050 | 14.851 | 2.953 | 2.943 | 2.953 | 2.953 | 2.963 | 201,156 | 2.9532 | 0.00% |
| 1995-05-09 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 15.00 | 147,500 | 2,191,375 | 14.857 | 2.953 | 2.943 | 2.953 | 2.943 | 2.983 | 741,762 | 2.9543 | 1.02% |
| 1995-05-08 | 0 | 14.70 | 14.65 | 14.75 | 14.65 | 14.80 | 118,500 | 1,745,950 | 14.734 | 2.923 | 2.913 | 2.933 | 2.913 | 2.943 | 595,924 | 2.9298 | 0.00% |
| 1995-05-05 | 0 | 14.70 | 14.70 | 14.80 | 14.60 | 14.70 | 165,000 | 2,410,500 | 14.609 | 2.923 | 2.923 | 2.943 | 2.903 | 2.923 | 829,768 | 2.9050 | 0.34% |
| 1995-05-04 | 0 | 14.65 | 14.65 | 14.80 | 14.65 | 14.70 | 37,000 | 542,700 | 14.668 | 2.913 | 2.913 | 2.943 | 2.913 | 2.923 | 186,069 | 2.9167 | 0.00% |
| 1995-05-03 | 0 | 14.65 | 14.65 | 14.70 | 14.65 | 14.70 | 47,000 | 689,450 | 14.669 | 2.913 | 2.913 | 2.923 | 2.913 | 2.923 | 236,358 | 2.9170 | -0.34% |
| 1995-05-02 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 14.70 | 19,500 | 285,550 | 14.644 | 2.923 | 2.913 | 2.923 | 2.903 | 2.923 | 98,063 | 2.9119 | 0.00% |
| 1995-05-01 | 0 | 14.70 | 14.60 | 14.70 | 14.50 | 14.70 | 30,000 | 436,700 | 14.557 | 2.923 | 2.903 | 2.923 | 2.883 | 2.923 | 150,867 | 2.8946 | 0.00% |
| 1995-04-28 | 0 | 14.70 | 14.60 | 14.70 | 14.60 | 14.70 | 39,500 | 577,300 | 14.615 | 2.923 | 2.903 | 2.923 | 2.903 | 2.923 | 198,641 | 2.9062 | 0.68% |
| 1995-04-27 | 0 | 14.60 | 14.55 | 14.60 | 14.40 | 14.60 | 44,062 | 639,868 | 14.522 | 2.903 | 2.893 | 2.903 | 2.863 | 2.903 | 221,583 | 2.8877 | 1.39% |
| 1995-04-26 | 0 | 14.40 | 14.35 | 14.40 | 14.35 | 14.50 | 95,000 | 1,369,200 | 14.413 | 2.863 | 2.854 | 2.863 | 2.854 | 2.883 | 477,745 | 2.8660 | -0.35% |
| 1995-04-25 | 0 | 14.45 | 14.40 | 14.60 | 14.40 | 14.55 | 193,500 | 2,803,400 | 14.488 | 2.873 | 2.863 | 2.903 | 2.863 | 2.893 | 973,091 | 2.8809 | -1.03% |
| 1995-04-24 | 0 | 14.60 | 14.50 | 14.60 | 14.55 | 14.70 | 101,000 | 1,476,350 | 14.617 | 2.903 | 2.883 | 2.903 | 2.893 | 2.923 | 507,918 | 2.9067 | -0.68% |
| 1995-04-21 | 0 | 14.70 | 14.60 | 14.70 | 14.70 | 14.80 | 78,000 | 1,148,150 | 14.720 | 2.923 | 2.903 | 2.923 | 2.923 | 2.943 | 392,254 | 2.9271 | -0.68% |
| 1995-04-20 | 0 | 14.80 | 14.70 | 14.80 | 14.70 | 14.80 | 30,000 | 443,500 | 14.783 | 2.943 | 2.923 | 2.943 | 2.923 | 2.943 | 150,867 | 2.9397 | 0.14% |
| 1995-04-19 | 0 | 15.15 | 15.15 | 15.25 | 15.15 | 15.15 | 66,000 | 999,900 | 15.150 | 2.939 | 2.939 | 2.958 | 2.939 | 2.939 | 340,216 | 2.9390 | 0.33% |
| 1995-04-18 | 0 | 15.10 | 15.10 | 15.25 | 15.10 | 15.25 | 41,500 | 629,700 | 15.173 | 2.929 | 2.929 | 2.958 | 2.929 | 2.958 | 213,924 | 2.9436 | -1.31% |
| 1995-04-13 | 0 | 15.30 | 15.10 | 15.30 | 15.30 | 15.30 | 5,000 | 76,500 | 15.300 | 2.968 | 2.929 | 2.968 | 2.968 | 2.968 | 25,774 | 2.9681 | 0.00% |
| 1995-04-12 | 0 | 15.30 | 15.20 | 15.40 | 15.10 | 15.30 | 39,500 | 597,950 | 15.138 | 2.968 | 2.949 | 2.988 | 2.929 | 2.968 | 203,614 | 2.9367 | 1.32% |
| 1995-04-11 | 0 | 15.10 | 15.05 | 15.20 | 15.05 | 15.10 | 29,000 | 436,400 | 15.048 | 2.929 | 2.920 | 2.949 | 2.920 | 2.929 | 149,489 | 2.9193 | 0.33% |
| 1995-04-10 | 0 | 15.05 | 15.00 | 15.05 | 15.05 | 15.10 | 29,000 | 436,600 | 15.055 | 2.920 | 2.910 | 2.920 | 2.920 | 2.929 | 149,489 | 2.9206 | 0.33% |
| 1995-04-07 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.10 | 3,000 | 45,200 | 15.067 | 2.910 | 2.910 | 2.929 | 2.910 | 2.929 | 15,464 | 2.9228 | 0.00% |
| 1995-04-06 | 0 | 15.00 | 15.00 | 15.20 | 15.00 | 15.10 | 84,500 | 1,269,000 | 15.018 | 2.910 | 2.910 | 2.949 | 2.910 | 2.929 | 435,580 | 2.9134 | -0.33% |
| 1995-04-04 | 0 | 15.05 | 15.00 | 15.05 | 14.95 | 15.05 | 52,000 | 780,600 | 15.012 | 2.920 | 2.910 | 2.920 | 2.900 | 2.920 | 268,049 | 2.9122 | 0.33% |
| 1995-04-03 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.10 | 27,000 | 403,850 | 14.957 | 2.910 | 2.900 | 2.910 | 2.891 | 2.929 | 139,179 | 2.9017 | -0.66% |
| 1995-03-31 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.10 | 11,000 | 165,800 | 15.073 | 2.929 | 2.910 | 2.929 | 2.910 | 2.929 | 56,703 | 2.9240 | 1.34% |
| 1995-03-30 | 0 | 14.90 | 14.85 | 14.90 | 14.90 | 15.05 | 87,000 | 1,302,000 | 14.966 | 2.891 | 2.881 | 2.891 | 2.891 | 2.920 | 448,467 | 2.9032 | -1.32% |
| 1995-03-29 | 0 | 15.10 | 15.05 | 15.15 | 15.10 | 15.10 | 73,000 | 1,102,300 | 15.100 | 2.929 | 2.920 | 2.939 | 2.929 | 2.929 | 376,300 | 2.9293 | 0.00% |
| 1995-03-28 | 0 | 15.10 | 15.00 | 15.15 | 15.10 | 15.10 | 16,000 | 241,600 | 15.100 | 2.929 | 2.910 | 2.939 | 2.929 | 2.929 | 82,477 | 2.9293 | 0.67% |
| 1995-03-27 | 0 | 15.00 | 14.95 | 15.00 | 15.00 | 15.00 | 192,000 | 2,880,000 | 15.000 | 2.910 | 2.900 | 2.910 | 2.910 | 2.910 | 989,719 | 2.9099 | 0.00% |
| 1995-03-24 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.05 | 48,000 | 720,150 | 15.003 | 2.910 | 2.910 | 2.929 | 2.910 | 2.920 | 247,430 | 2.9105 | 0.00% |
| 1995-03-23 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.05 | 9,000 | 135,100 | 15.011 | 2.910 | 2.891 | 2.910 | 2.910 | 2.920 | 46,393 | 2.9121 | 0.00% |
| 1995-03-22 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 27,000 | 405,000 | 15.000 | 2.910 | 2.891 | 2.910 | 2.910 | 2.910 | 139,179 | 2.9099 | 0.67% |
| 1995-03-21 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 68,000 | 1,013,600 | 14.906 | 2.891 | 2.891 | 2.910 | 2.891 | 2.910 | 350,526 | 2.8917 | -1.00% |
| 1995-03-20 | 0 | 15.05 | 14.90 | 15.15 | 15.05 | 15.20 | 84,000 | 1,267,450 | 15.089 | 2.920 | 2.891 | 2.939 | 2.920 | 2.949 | 433,002 | 2.9271 | -0.33% |
| 1995-03-17 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.10 | 7,500 | 113,050 | 15.073 | 2.929 | 2.929 | 2.939 | 2.929 | 2.929 | 38,661 | 2.9241 | -0.33% |
| 1995-03-16 | 0 | 15.15 | 15.15 | 15.20 | 15.00 | 15.15 | 16,000 | 241,450 | 15.091 | 2.939 | 2.939 | 2.949 | 2.910 | 2.939 | 82,477 | 2.9275 | 1.00% |
| 1995-03-15 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.05 | 55,500 | 833,000 | 15.009 | 2.910 | 2.910 | 2.929 | 2.910 | 2.920 | 286,091 | 2.9117 | 0.00% |
| 1995-03-14 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 23,000 | 345,000 | 15.000 | 2.910 | 2.891 | 2.910 | 2.910 | 2.910 | 118,560 | 2.9099 | 0.00% |
| 1995-03-13 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 27,000 | 405,000 | 15.000 | 2.910 | 2.891 | 2.910 | 2.910 | 2.910 | 139,179 | 2.9099 | 0.67% |
| 1995-03-10 | 0 | 14.90 | 14.80 | 15.00 | 14.80 | 15.00 | 33,000 | 489,800 | 14.842 | 2.891 | 2.871 | 2.910 | 2.871 | 2.910 | 170,108 | 2.8793 | 0.68% |
| 1995-03-09 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 14.80 | 10,000 | 147,800 | 14.780 | 2.871 | 2.871 | 2.891 | 2.852 | 2.871 | 51,548 | 2.8672 | 0.00% |
| 1995-03-08 | 0 | 14.80 | 14.75 | 14.95 | 14.80 | 15.00 | 161,950 | 2,423,325 | 14.963 | 2.871 | 2.861 | 2.900 | 2.871 | 2.910 | 834,818 | 2.9028 | -1.33% |
| 1995-03-07 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.00 | 12,000 | 179,200 | 14.933 | 2.910 | 2.891 | 2.910 | 2.891 | 2.910 | 61,857 | 2.8970 | 0.00% |
| 1995-03-06 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.05 | 98,000 | 1,470,250 | 15.003 | 2.910 | 2.910 | 2.920 | 2.910 | 2.920 | 505,169 | 2.9104 | 0.00% |
| 1995-03-03 | 0 | 15.00 | 15.00 | 15.15 | 15.00 | 15.10 | 38,000 | 572,200 | 15.058 | 2.910 | 2.910 | 2.939 | 2.910 | 2.929 | 195,882 | 2.9211 | 0.00% |
| 1995-03-02 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.15 | 16,000 | 241,500 | 15.094 | 2.910 | 2.910 | 2.929 | 2.910 | 2.939 | 82,477 | 2.9281 | 0.00% |
| 1995-03-01 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.20 | 163,000 | 2,456,900 | 15.073 | 2.910 | 2.910 | 2.929 | 2.910 | 2.949 | 840,230 | 2.9241 | -1.32% |
| 1995-02-28 | 0 | 15.20 | 15.10 | 15.20 | 15.10 | 15.25 | 13,500 | 204,800 | 15.170 | 2.949 | 2.929 | 2.949 | 2.929 | 2.958 | 69,590 | 2.9430 | 1.33% |
| 1995-02-27 | 0 | 15.00 | 14.95 | 15.35 | 15.00 | 15.00 | 70,000 | 1,050,000 | 15.000 | 2.910 | 2.900 | 2.978 | 2.910 | 2.910 | 360,835 | 2.9099 | -0.99% |
| 1995-02-24 | 0 | 15.15 | 15.00 | 15.15 | 15.10 | 15.30 | 130,000 | 1,976,050 | 15.200 | 2.939 | 2.910 | 2.939 | 2.929 | 2.968 | 670,122 | 2.9488 | 1.00% |
| 1995-02-23 | 0 | 15.00 | 15.00 | 15.05 | 14.90 | 15.05 | 28,000 | 419,950 | 14.998 | 2.910 | 2.910 | 2.920 | 2.891 | 2.920 | 144,334 | 2.9096 | 1.01% |
| 1995-02-22 | 0 | 14.85 | 14.85 | 14.95 | 14.85 | 14.90 | 15,500 | 230,650 | 14.881 | 2.881 | 2.881 | 2.900 | 2.881 | 2.891 | 79,899 | 2.8868 | -1.00% |
| 1995-02-21 | 0 | 15.00 | 14.90 | 15.00 | 14.80 | 15.00 | 48,000 | 718,700 | 14.973 | 2.910 | 2.891 | 2.910 | 2.871 | 2.910 | 247,430 | 2.9047 | 1.35% |
| 1995-02-20 | 0 | 14.80 | 14.70 | 14.80 | 14.70 | 14.80 | 26,000 | 383,200 | 14.738 | 2.871 | 2.852 | 2.871 | 2.852 | 2.871 | 134,024 | 2.8592 | 0.00% |
| 1995-02-17 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 14.80 | 11,000 | 162,550 | 14.777 | 2.871 | 2.871 | 2.891 | 2.852 | 2.871 | 56,703 | 2.8667 | 0.00% |
| 1995-02-16 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 14.90 | 80,000 | 1,182,200 | 14.778 | 2.871 | 2.871 | 2.891 | 2.852 | 2.891 | 412,383 | 2.8668 | 1.02% |
| 1995-02-15 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.70 | 30,000 | 439,600 | 14.653 | 2.842 | 2.842 | 2.852 | 2.832 | 2.852 | 154,644 | 2.8427 | 0.34% |
| 1995-02-14 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.70 | 59,028 | 864,148 | 14.640 | 2.832 | 2.832 | 2.842 | 2.832 | 2.852 | 304,277 | 2.8400 | -0.68% |
| 1995-02-13 | 0 | 14.70 | 14.60 | 14.70 | 14.65 | 14.70 | 10,500 | 154,000 | 14.667 | 2.852 | 2.832 | 2.852 | 2.842 | 2.852 | 54,125 | 2.8453 | 0.00% |
| 1995-02-10 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.80 | 83,000 | 1,223,800 | 14.745 | 2.852 | 2.842 | 2.852 | 2.852 | 2.871 | 427,847 | 2.8604 | 0.00% |
| 1995-02-09 | 0 | 14.70 | 14.60 | 14.70 | 14.70 | 14.70 | 21,000 | 308,700 | 14.700 | 2.852 | 2.832 | 2.852 | 2.852 | 2.852 | 108,251 | 2.8517 | 0.00% |
| 1995-02-08 | 0 | 14.70 | 14.60 | 14.70 | 14.70 | 14.80 | 14,000 | 206,600 | 14.757 | 2.852 | 2.832 | 2.852 | 2.852 | 2.871 | 72,167 | 2.8628 | 0.34% |
| 1995-02-07 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.80 | 55,000 | 808,300 | 14.696 | 2.842 | 2.842 | 2.852 | 2.832 | 2.871 | 283,513 | 2.8510 | 0.34% |
| 1995-02-06 | 0 | 14.60 | 14.50 | 14.70 | 14.60 | 14.70 | 42,000 | 615,700 | 14.660 | 2.832 | 2.813 | 2.852 | 2.832 | 2.852 | 216,501 | 2.8439 | 0.00% |
| 1995-02-03 | 0 | 14.60 | 14.30 | 14.80 | 14.45 | 14.60 | 37,500 | 537,950 | 14.345 | 2.832 | 2.774 | 2.871 | 2.803 | 2.832 | 193,305 | 2.7829 | 0.69% |
| 1995-01-30 | 0 | 14.50 | 14.30 | 14.50 | 14.30 | 14.50 | 7,000 | 101,300 | 14.471 | 2.813 | 2.774 | 2.813 | 2.774 | 2.813 | 36,084 | 2.8074 | 0.00% |
| 1995-01-27 | 0 | 14.50 | 14.50 | 14.60 | 14.30 | 14.50 | 44,500 | 642,400 | 14.436 | 2.813 | 2.813 | 2.832 | 2.774 | 2.813 | 229,388 | 2.8005 | 1.40% |
| 1995-01-26 | 0 | 14.30 | 14.15 | 14.40 | 14.10 | 14.30 | 105,000 | 1,483,950 | 14.133 | 2.774 | 2.745 | 2.794 | 2.735 | 2.774 | 541,253 | 2.7417 | 1.42% |
| 1995-01-25 | 0 | 14.10 | 14.00 | 14.10 | 14.10 | 14.15 | 34,000 | 480,050 | 14.119 | 2.735 | 2.716 | 2.735 | 2.735 | 2.745 | 175,263 | 2.7390 | 0.71% |
| 1995-01-24 | 0 | 14.00 | 14.00 | - | 13.95 | 13.95 | 22,000 | 306,900 | 13.950 | 2.716 | 2.716 | - | 2.706 | 2.706 | 113,405 | 2.7062 | 0.72% |
| 1995-01-23 | 0 | 13.90 | 13.90 | 14.00 | 13.75 | 14.10 | 49,000 | 678,250 | 13.842 | 2.697 | 2.697 | 2.716 | 2.667 | 2.735 | 252,585 | 2.6852 | -1.42% |
| 1995-01-20 | 0 | 14.10 | 14.05 | 14.10 | 14.00 | 14.20 | 87,500 | 1,232,850 | 14.090 | 2.735 | 2.726 | 2.735 | 2.716 | 2.755 | 451,044 | 2.7333 | -1.74% |
| 1995-01-19 | 0 | 14.35 | 14.35 | 14.40 | 14.35 | 14.45 | 62,000 | 893,250 | 14.407 | 2.784 | 2.784 | 2.794 | 2.784 | 2.803 | 319,597 | 2.7949 | -0.69% |
| 1995-01-18 | 0 | 14.45 | 14.45 | 14.50 | 14.45 | 14.50 | 39,500 | 571,900 | 14.478 | 2.803 | 2.803 | 2.813 | 2.803 | 2.813 | 203,614 | 2.8087 | -0.34% |
| 1995-01-17 | 0 | 14.50 | 14.50 | 14.60 | 14.45 | 14.50 | 22,000 | 318,800 | 14.491 | 2.813 | 2.813 | 2.832 | 2.803 | 2.813 | 113,405 | 2.8112 | 0.00% |
| 1995-01-16 | 0 | 14.50 | 14.30 | 14.60 | 14.10 | 14.50 | 19,000 | 272,500 | 14.342 | 2.813 | 2.774 | 2.832 | 2.735 | 2.813 | 97,941 | 2.7823 | 2.47% |
| 1995-01-13 | 0 | 14.15 | 14.15 | 14.30 | 13.80 | 14.40 | 26,000 | 367,500 | 14.135 | 2.745 | 2.745 | 2.774 | 2.677 | 2.794 | 134,024 | 2.7420 | -1.74% |
| 1995-01-12 | 0 | 14.40 | 14.40 | - | 14.10 | 14.40 | 261,000 | 3,714,750 | 14.233 | 2.794 | 2.794 | - | 2.735 | 2.794 | 1,345,400 | 2.7611 | 0.00% |
| 1995-01-11 | 0 | 14.40 | 14.40 | 14.45 | 14.20 | 14.60 | 93,500 | 1,340,000 | 14.332 | 2.794 | 2.794 | 2.803 | 2.755 | 2.832 | 481,973 | 2.7802 | 2.13% |
| 1995-01-10 | 0 | 14.10 | 13.90 | 14.20 | 14.00 | 14.10 | 85,000 | 1,192,900 | 14.034 | 2.735 | 2.697 | 2.755 | 2.716 | 2.735 | 438,157 | 2.7225 | -0.70% |
| 1995-01-09 | 0 | 14.20 | 14.20 | 14.30 | 14.10 | 14.20 | 84,000 | 1,192,500 | 14.196 | 2.755 | 2.755 | 2.774 | 2.735 | 2.755 | 433,002 | 2.7540 | -0.70% |
| 1995-01-06 | 0 | 14.30 | 14.40 | 14.45 | 14.20 | 14.45 | 154,000 | 2,196,300 | 14.262 | 2.774 | 2.794 | 2.803 | 2.755 | 2.803 | 793,837 | 2.7667 | -1.38% |
| 1995-01-05 | 0 | 14.50 | 14.50 | 14.55 | 14.50 | 14.50 | 94,000 | 1,363,000 | 14.500 | 2.813 | 2.813 | 2.823 | 2.813 | 2.813 | 484,550 | 2.8129 | 0.35% |
| 1995-01-04 | 0 | 14.45 | 14.40 | 14.45 | 14.35 | 14.45 | 42,000 | 604,850 | 14.401 | 2.803 | 2.794 | 2.803 | 2.784 | 2.803 | 216,501 | 2.7938 | -0.69% |
| 1995-01-03 | 0 | 14.55 | 14.50 | 14.55 | 14.50 | 14.85 | 63,000 | 922,050 | 14.636 | 2.823 | 2.813 | 2.823 | 2.813 | 2.881 | 324,752 | 2.8392 | -2.02% |
| 1994-12-30 | 0 | 14.85 | 14.85 | 14.95 | 14.85 | 15.10 | 33,000 | 492,100 | 14.912 | 2.881 | 2.881 | 2.900 | 2.881 | 2.929 | 170,108 | 2.8929 | -0.67% |
| 1994-12-29 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 15.00 | 46,000 | 688,250 | 14.962 | 2.900 | 2.900 | 2.910 | 2.891 | 2.910 | 237,120 | 2.9025 | -0.99% |
| 1994-12-28 | 0 | 15.10 | 15.05 | 15.10 | 15.10 | 15.15 | 29,000 | 438,050 | 15.105 | 2.929 | 2.920 | 2.929 | 2.929 | 2.939 | 149,489 | 2.9303 | 0.00% |
| 1994-12-23 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.15 | 50,000 | 755,450 | 15.109 | 2.929 | 2.929 | 2.939 | 2.929 | 2.939 | 257,739 | 2.9311 | -0.66% |
| 1994-12-22 | 0 | 15.20 | 15.20 | 15.25 | 15.10 | 15.25 | 89,000 | 1,351,050 | 15.180 | 2.949 | 2.949 | 2.958 | 2.929 | 2.958 | 458,776 | 2.9449 | 1.00% |
| 1994-12-21 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.10 | 80,000 | 1,204,950 | 15.062 | 2.920 | 2.910 | 2.920 | 2.910 | 2.929 | 412,383 | 2.9219 | -0.53% |
| 1994-12-20 | 0 | 15.40 | 15.40 | - | 15.40 | 15.40 | 80,000 | 1,232,000 | 15.400 | 2.935 | 2.935 | - | 2.935 | 2.935 | 419,742 | 2.9351 | -0.32% |
| 1994-12-19 | 0 | 15.45 | 15.40 | 15.45 | 15.45 | 15.60 | 103,500 | 1,603,000 | 15.488 | 2.945 | 2.935 | 2.945 | 2.945 | 2.973 | 543,041 | 2.9519 | 0.00% |
| 1994-12-16 | 0 | 15.45 | 15.45 | 15.55 | 15.45 | 15.55 | 38,000 | 588,150 | 15.478 | 2.945 | 2.945 | 2.964 | 2.945 | 2.964 | 199,378 | 2.9499 | -0.32% |
| 1994-12-15 | 0 | 15.50 | 15.50 | - | 15.40 | 15.50 | 165,000 | 2,548,050 | 15.443 | 2.954 | 2.954 | - | 2.935 | 2.954 | 865,718 | 2.9433 | 0.65% |
| 1994-12-14 | 0 | 15.40 | 15.30 | 15.50 | 15.25 | 15.40 | 43,590 | 667,532 | 15.314 | 2.935 | 2.916 | 2.954 | 2.907 | 2.935 | 228,707 | 2.9187 | 1.65% |
| 1994-12-13 | 0 | 15.15 | 15.05 | 15.50 | 15.05 | 15.30 | 101,000 | 1,529,500 | 15.144 | 2.887 | 2.868 | 2.954 | 2.868 | 2.916 | 529,924 | 2.8863 | -0.33% |
| 1994-12-12 | 0 | 15.20 | 15.10 | 15.30 | 15.10 | 15.40 | 148,000 | 2,245,850 | 15.175 | 2.897 | 2.878 | 2.916 | 2.878 | 2.935 | 776,523 | 2.8922 | 0.33% |
| 1994-12-09 | 0 | 15.15 | 15.15 | 15.30 | 15.00 | 15.50 | 104,000 | 1,584,300 | 15.234 | 2.887 | 2.887 | 2.916 | 2.859 | 2.954 | 545,665 | 2.9034 | -2.88% |
| 1994-12-08 | 0 | 15.60 | 15.50 | 15.70 | 15.60 | 15.75 | 22,000 | 344,400 | 15.655 | 2.973 | 2.954 | 2.992 | 2.973 | 3.002 | 115,429 | 2.9837 | -0.64% |
| 1994-12-07 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.90 | 76,000 | 1,200,600 | 15.797 | 2.992 | 2.992 | 3.002 | 2.992 | 3.030 | 398,755 | 3.0109 | -1.26% |
| 1994-12-06 | 0 | 15.90 | 15.85 | 15.90 | 15.70 | 15.95 | 82,525 | 1,311,228 | 15.889 | 3.030 | 3.021 | 3.030 | 2.992 | 3.040 | 432,990 | 3.0283 | 0.63% |
| 1994-12-05 | 0 | 15.80 | 15.80 | 15.85 | 15.80 | 15.95 | 129,000 | 2,049,050 | 15.884 | 3.011 | 3.011 | 3.021 | 3.011 | 3.040 | 676,834 | 3.0274 | -0.32% |
| 1994-12-02 | 0 | 15.85 | 15.75 | 15.85 | 15.70 | 16.00 | 183,000 | 2,899,300 | 15.843 | 3.021 | 3.002 | 3.021 | 2.992 | 3.049 | 960,160 | 3.0196 | -1.55% |
| 1994-12-01 | 0 | 16.10 | 16.00 | 16.20 | 16.10 | 16.25 | 46,821 | 757,276 | 16.174 | 3.069 | 3.049 | 3.088 | 3.069 | 3.097 | 245,659 | 3.0826 | 0.00% |
| 1994-11-30 | 0 | 16.10 | 16.10 | 16.20 | 16.00 | 16.30 | 72,625 | 1,178,048 | 16.221 | 3.069 | 3.069 | 3.088 | 3.049 | 3.107 | 381,047 | 3.0916 | -1.83% |
| 1994-11-29 | 0 | 16.40 | 16.30 | 16.40 | 16.40 | 16.45 | 71,500 | 1,171,800 | 16.389 | 3.126 | 3.107 | 3.126 | 3.126 | 3.135 | 375,145 | 3.1236 | -0.61% |
| 1994-11-28 | 0 | 16.50 | 16.40 | 16.50 | 16.50 | 16.60 | 60,000 | 992,800 | 16.547 | 3.145 | 3.126 | 3.145 | 3.145 | 3.164 | 314,807 | 3.1537 | 0.30% |
| 1994-11-25 | 0 | 16.45 | 16.40 | 16.45 | 16.40 | 16.45 | 57,000 | 936,800 | 16.435 | 3.135 | 3.126 | 3.135 | 3.126 | 3.135 | 299,066 | 3.1324 | 0.61% |
| 1994-11-24 | 0 | 16.35 | 16.30 | 16.45 | 16.35 | 16.50 | 80,000 | 1,315,500 | 16.444 | 3.116 | 3.107 | 3.135 | 3.116 | 3.145 | 419,742 | 3.1341 | -0.30% |
| 1994-11-23 | 0 | 16.40 | 16.30 | 16.40 | 16.20 | 16.40 | 110,000 | 1,791,150 | 16.283 | 3.126 | 3.107 | 3.126 | 3.088 | 3.126 | 577,145 | 3.1035 | -0.61% |
| 1994-11-22 | 0 | 16.50 | 16.50 | 16.55 | 16.50 | 16.55 | 76,063 | 1,257,408 | 16.531 | 3.145 | 3.145 | 3.154 | 3.145 | 3.154 | 399,086 | 3.1507 | -0.90% |
| 1994-11-21 | 0 | 16.65 | 16.60 | 16.70 | 16.50 | 16.65 | 17,500 | 290,000 | 16.571 | 3.173 | 3.164 | 3.183 | 3.145 | 3.173 | 91,819 | 3.1584 | 0.30% |
| 1994-11-18 | 0 | 16.60 | 16.60 | 16.65 | 16.60 | 16.65 | 108,000 | 1,794,200 | 16.613 | 3.164 | 3.164 | 3.173 | 3.164 | 3.173 | 566,652 | 3.1663 | -0.30% |
| 1994-11-17 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 44,000 | 732,800 | 16.655 | 3.173 | 3.173 | 3.183 | 3.173 | 3.183 | 230,858 | 3.1742 | -0.30% |
| 1994-11-16 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.70 | 29,000 | 483,200 | 16.662 | 3.183 | 3.173 | 3.183 | 3.173 | 3.183 | 152,157 | 3.1757 | 0.00% |
| 1994-11-15 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.70 | 25,000 | 416,350 | 16.654 | 3.183 | 3.173 | 3.183 | 3.173 | 3.183 | 131,169 | 3.1741 | 0.30% |
| 1994-11-14 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 31,000 | 516,300 | 16.655 | 3.173 | 3.173 | 3.183 | 3.173 | 3.183 | 162,650 | 3.1743 | 0.00% |
| 1994-11-11 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 28,000 | 466,400 | 16.657 | 3.173 | 3.173 | 3.183 | 3.173 | 3.183 | 146,910 | 3.1747 | 0.00% |
| 1994-11-10 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.65 | 44,000 | 730,200 | 16.595 | 3.173 | 3.173 | 3.183 | 3.164 | 3.173 | 230,858 | 3.1630 | 0.00% |
| 1994-11-09 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 115,000 | 1,916,000 | 16.661 | 3.173 | 3.173 | 3.183 | 3.173 | 3.183 | 603,379 | 3.1754 | 0.00% |
| 1994-11-08 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 23,000 | 383,350 | 16.667 | 3.173 | 3.173 | 3.183 | 3.173 | 3.183 | 120,676 | 3.1767 | -0.60% |
| 1994-11-07 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.75 | 153,157 | 2,558,125 | 16.703 | 3.192 | 3.183 | 3.192 | 3.183 | 3.192 | 803,581 | 3.1834 | 0.60% |
| 1994-11-04 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 29,000 | 484,250 | 16.698 | 3.173 | 3.173 | 3.183 | 3.173 | 3.183 | 152,157 | 3.1826 | 0.00% |
| 1994-11-03 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.75 | 42,000 | 699,750 | 16.661 | 3.173 | 3.173 | 3.183 | 3.173 | 3.192 | 220,365 | 3.1754 | -0.30% |
| 1994-11-02 | 0 | 16.70 | 16.65 | 16.75 | 16.50 | 16.70 | 14,500 | 239,900 | 16.545 | 3.183 | 3.173 | 3.192 | 3.145 | 3.183 | 76,078 | 3.1533 | -0.30% |
| 1994-11-01 | 0 | 16.75 | 16.70 | 16.80 | 16.65 | 16.75 | 86,000 | 1,436,100 | 16.699 | 3.192 | 3.183 | 3.202 | 3.173 | 3.192 | 451,223 | 3.1827 | 0.00% |
| 1994-10-31 | 0 | 16.75 | 16.70 | 16.80 | 16.70 | 16.75 | 55,000 | 921,150 | 16.748 | 3.192 | 3.183 | 3.202 | 3.183 | 3.192 | 288,573 | 3.1921 | 0.00% |
| 1994-10-28 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.80 | 29,500 | 492,600 | 16.698 | 3.192 | 3.192 | 3.202 | 3.183 | 3.202 | 154,780 | 3.1826 | 0.30% |
| 1994-10-27 | 0 | 16.70 | 16.65 | 16.70 | 16.70 | 16.80 | 131,757 | 2,207,045 | 16.751 | 3.183 | 3.173 | 3.183 | 3.183 | 3.202 | 691,300 | 3.1926 | -0.30% |
| 1994-10-26 | 0 | 16.75 | 16.75 | 16.85 | 16.75 | 16.95 | 91,000 | 1,535,750 | 16.876 | 3.192 | 3.192 | 3.211 | 3.192 | 3.231 | 477,457 | 3.2165 | 0.00% |
| 1994-10-25 | 0 | 16.75 | 16.75 | 16.80 | 16.50 | 16.75 | 40,000 | 666,800 | 16.670 | 3.192 | 3.192 | 3.202 | 3.145 | 3.192 | 209,871 | 3.1772 | 0.30% |
| 1994-10-24 | 0 | 16.70 | 16.65 | 16.75 | 16.65 | 16.70 | 13,500 | 225,175 | 16.680 | 3.183 | 3.173 | 3.192 | 3.173 | 3.183 | 70,831 | 3.1790 | 0.00% |
| 1994-10-21 | 0 | 16.70 | 16.60 | 16.70 | 16.70 | 16.75 | 49,692 | 830,760 | 16.718 | 3.183 | 3.164 | 3.183 | 3.183 | 3.192 | 260,723 | 3.1864 | -0.60% |
| 1994-10-20 | 0 | 16.80 | 16.75 | 16.85 | 16.70 | 16.80 | 38,000 | 637,150 | 16.767 | 3.202 | 3.192 | 3.211 | 3.183 | 3.202 | 199,378 | 3.1957 | 0.30% |
| 1994-10-19 | 0 | 16.75 | 16.65 | 16.75 | 16.75 | 16.80 | 46,500 | 779,125 | 16.755 | 3.192 | 3.173 | 3.192 | 3.192 | 3.202 | 243,975 | 3.1935 | 0.00% |
| 1994-10-18 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.75 | 16,000 | 267,250 | 16.703 | 3.192 | 3.192 | 3.202 | 3.183 | 3.192 | 83,948 | 3.1835 | 0.00% |
| 1994-10-17 | 0 | 16.75 | 16.70 | 16.75 | 16.80 | 16.80 | 16,000 | 268,800 | 16.800 | 3.192 | 3.183 | 3.192 | 3.202 | 3.202 | 83,948 | 3.2020 | -0.89% |
| 1994-10-14 | 0 | 16.90 | 16.75 | 16.90 | 16.60 | 16.90 | 166,000 | 2,780,300 | 16.749 | 3.221 | 3.192 | 3.221 | 3.164 | 3.221 | 870,965 | 3.1922 | 1.20% |
| 1994-10-12 | 0 | 16.70 | 16.65 | 16.70 | 16.60 | 16.70 | 132,692 | 2,204,580 | 16.614 | 3.183 | 3.173 | 3.183 | 3.164 | 3.183 | 696,205 | 3.1666 | 0.30% |
| 1994-10-11 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 53,000 | 883,800 | 16.675 | 3.173 | 3.173 | 3.183 | 3.173 | 3.183 | 278,079 | 3.1782 | -0.30% |
| 1994-10-10 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.70 | 40,000 | 668,000 | 16.700 | 3.183 | 3.183 | 3.192 | 3.183 | 3.183 | 209,871 | 3.1829 | 0.30% |
| 1994-10-07 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.80 | 147,000 | 2,453,800 | 16.693 | 3.173 | 3.173 | 3.183 | 3.164 | 3.202 | 771,276 | 3.1815 | -0.89% |
| 1994-10-06 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.80 | 169,000 | 2,835,950 | 16.781 | 3.202 | 3.192 | 3.202 | 3.192 | 3.202 | 886,705 | 3.1983 | 0.30% |
| 1994-10-05 | 0 | 16.75 | 16.75 | 16.80 | 16.75 | 16.80 | 110,000 | 1,844,700 | 16.770 | 3.192 | 3.192 | 3.202 | 3.192 | 3.202 | 577,145 | 3.1962 | -0.30% |
| 1994-10-04 | 0 | 16.80 | 16.80 | - | 16.75 | 16.85 | 59,500 | 1,000,100 | 16.808 | 3.202 | 3.202 | - | 3.192 | 3.211 | 312,183 | 3.2036 | 0.00% |
| 1994-10-03 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 60,000 | 1,008,850 | 16.814 | 3.202 | 3.202 | 3.211 | 3.202 | 3.211 | 314,807 | 3.2047 | -0.59% |
| 1994-09-30 | 0 | 16.90 | 16.80 | 16.90 | 16.70 | 16.90 | 152,000 | 2,558,350 | 16.831 | 3.221 | 3.202 | 3.221 | 3.183 | 3.221 | 797,510 | 3.2079 | 0.60% |
| 1994-09-29 | 0 | 16.80 | 16.75 | 16.85 | 16.80 | 16.95 | 62,000 | 1,042,650 | 16.817 | 3.202 | 3.192 | 3.211 | 3.202 | 3.231 | 325,300 | 3.2052 | -0.59% |
| 1994-09-28 | 0 | 16.90 | 16.80 | 16.90 | 16.80 | 16.90 | 38,500 | 649,300 | 16.865 | 3.221 | 3.202 | 3.221 | 3.202 | 3.221 | 202,001 | 3.2143 | 0.60% |
| 1994-09-27 | 0 | 16.80 | 16.80 | 16.90 | 16.65 | 16.80 | 96,000 | 1,606,550 | 16.735 | 3.202 | 3.202 | 3.221 | 3.173 | 3.202 | 503,691 | 3.1896 | 0.30% |
| 1994-09-26 | 0 | 16.75 | 16.70 | 16.85 | 16.70 | 16.75 | 28,000 | 468,600 | 16.736 | 3.192 | 3.183 | 3.211 | 3.183 | 3.192 | 146,910 | 3.1897 | -0.30% |
| 1994-09-23 | 0 | 16.80 | 16.75 | 16.90 | 16.70 | 16.80 | 85,000 | 1,421,750 | 16.726 | 3.202 | 3.192 | 3.221 | 3.183 | 3.202 | 445,976 | 3.1880 | 0.00% |
| 1994-09-22 | 0 | 16.80 | 16.75 | 16.80 | 16.60 | 16.80 | 68,000 | 1,137,200 | 16.724 | 3.202 | 3.192 | 3.202 | 3.164 | 3.202 | 356,781 | 3.1874 | 0.00% |
| 1994-09-20 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.80 | 61,000 | 1,022,900 | 16.769 | 3.202 | 3.192 | 3.202 | 3.192 | 3.202 | 320,053 | 3.1960 | 0.30% |
| 1994-09-19 | 0 | 16.75 | 16.70 | 16.80 | 16.70 | 16.80 | 54,000 | 903,750 | 16.736 | 3.192 | 3.183 | 3.202 | 3.183 | 3.202 | 283,326 | 3.1898 | -0.59% |
| 1994-09-16 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 17.00 | 12,000 | 203,000 | 16.917 | 3.211 | 3.211 | 3.221 | 3.211 | 3.240 | 62,961 | 3.2242 | 0.30% |
| 1994-09-15 | 0 | 16.80 | 16.80 | 16.90 | 16.70 | 16.75 | 9,000 | 150,650 | 16.739 | 3.202 | 3.202 | 3.221 | 3.183 | 3.192 | 47,221 | 3.1903 | 0.60% |
| 1994-09-14 | 0 | 16.70 | 16.70 | 17.00 | 16.70 | 16.85 | 11,000 | 184,600 | 16.782 | 3.183 | 3.183 | 3.240 | 3.183 | 3.211 | 57,715 | 3.1985 | -0.89% |
| 1994-09-13 | 0 | 16.85 | 16.80 | 16.95 | 16.85 | 16.90 | 109,500 | 1,846,300 | 16.861 | 3.211 | 3.202 | 3.231 | 3.211 | 3.221 | 574,522 | 3.2136 | 0.00% |
| 1994-09-12 | 0 | 16.85 | 16.85 | 17.00 | 16.70 | 16.90 | 112,000 | 1,880,300 | 16.788 | 3.211 | 3.211 | 3.240 | 3.183 | 3.221 | 587,639 | 3.1998 | -0.88% |
| 1994-09-09 | 0 | 17.00 | 17.00 | 17.05 | 16.90 | 17.05 | 130,000 | 2,208,050 | 16.985 | 3.240 | 3.240 | 3.250 | 3.221 | 3.250 | 682,081 | 3.2372 | 0.59% |
| 1994-09-08 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 16.95 | 17,000 | 287,900 | 16.935 | 3.221 | 3.221 | 3.231 | 3.221 | 3.231 | 89,195 | 3.2278 | 0.12% |
| 1994-09-07 | 0 | 17.15 | 17.15 | 17.20 | 17.10 | 17.20 | 97,000 | 1,663,500 | 17.149 | 3.217 | 3.217 | 3.227 | 3.208 | 3.227 | 517,078 | 3.2171 | 0.29% |
| 1994-09-06 | 0 | 17.10 | 17.05 | 17.10 | 17.10 | 17.15 | 96,000 | 1,642,700 | 17.111 | 3.208 | 3.198 | 3.208 | 3.208 | 3.217 | 511,747 | 3.2100 | -0.29% |
| 1994-09-05 | 0 | 17.15 | 17.10 | 17.15 | 17.15 | 17.20 | 92,000 | 1,578,850 | 17.161 | 3.217 | 3.208 | 3.217 | 3.217 | 3.227 | 490,424 | 3.2194 | -0.29% |
| 1994-09-02 | 0 | 17.20 | 17.10 | 17.20 | 17.15 | 17.20 | 114,000 | 1,960,200 | 17.195 | 3.227 | 3.208 | 3.227 | 3.217 | 3.227 | 607,700 | 3.2256 | 0.58% |
| 1994-09-01 | 0 | 17.10 | 17.10 | 17.15 | 17.10 | 17.20 | 117,800 | 2,017,310 | 17.125 | 3.208 | 3.208 | 3.217 | 3.208 | 3.227 | 627,956 | 3.2125 | 0.00% |
| 1994-08-31 | 0 | 17.10 | 17.10 | 17.20 | 17.10 | 17.20 | 63,282 | 1,082,081 | 17.099 | 3.208 | 3.208 | 3.227 | 3.208 | 3.227 | 337,337 | 3.2077 | -0.58% |
| 1994-08-30 | 0 | 17.20 | 17.10 | 17.20 | 17.00 | 17.20 | 206,000 | 3,526,600 | 17.119 | 3.227 | 3.208 | 3.227 | 3.189 | 3.227 | 1,098,124 | 3.2115 | 0.58% |
| 1994-08-26 | 0 | 17.10 | 17.10 | 17.15 | 17.10 | 17.20 | 112,284 | 1,923,006 | 17.126 | 3.208 | 3.208 | 3.217 | 3.208 | 3.227 | 598,552 | 3.2128 | -0.58% |
| 1994-08-25 | 0 | 17.20 | 17.15 | 17.20 | 17.10 | 17.20 | 60,000 | 1,027,000 | 17.117 | 3.227 | 3.217 | 3.227 | 3.208 | 3.227 | 319,842 | 3.2110 | 0.58% |
| 1994-08-24 | 0 | 17.10 | 17.10 | 17.20 | 16.85 | 17.10 | 49,000 | 834,400 | 17.029 | 3.208 | 3.208 | 3.227 | 3.161 | 3.208 | 261,204 | 3.1944 | 0.88% |
| 1994-08-23 | 0 | 16.95 | 16.95 | 17.10 | 16.95 | 17.00 | 39,000 | 662,150 | 16.978 | 3.180 | 3.180 | 3.208 | 3.180 | 3.189 | 207,897 | 3.1850 | -0.29% |
| 1994-08-22 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.05 | 13,000 | 220,850 | 16.988 | 3.189 | 3.189 | 3.198 | 3.180 | 3.198 | 69,299 | 3.1869 | 0.59% |
| 1994-08-19 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 16.95 | 77,000 | 1,301,850 | 16.907 | 3.170 | 3.170 | 3.180 | 3.170 | 3.180 | 410,464 | 3.1717 | -0.29% |
| 1994-08-18 | 0 | 16.95 | 16.95 | 17.00 | 16.95 | 17.00 | 51,000 | 865,400 | 16.969 | 3.180 | 3.180 | 3.189 | 3.180 | 3.189 | 271,866 | 3.1832 | 0.00% |
| 1994-08-17 | 0 | 16.95 | 16.90 | 17.00 | 16.95 | 17.10 | 29,000 | 493,050 | 17.002 | 3.180 | 3.170 | 3.189 | 3.180 | 3.208 | 154,590 | 3.1894 | 0.30% |
| 1994-08-16 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 16.95 | 37,000 | 625,700 | 16.911 | 3.170 | 3.170 | 3.189 | 3.170 | 3.180 | 197,236 | 3.1723 | 0.30% |
| 1994-08-15 | 0 | 16.85 | 16.85 | 17.00 | 16.85 | 16.90 | 65,062 | 1,098,120 | 16.878 | 3.161 | 3.161 | 3.189 | 3.161 | 3.170 | 346,826 | 3.1662 | -0.88% |
| 1994-08-12 | 0 | 17.00 | 17.00 | - | 16.90 | 17.10 | 47,000 | 798,900 | 16.998 | 3.189 | 3.189 | - | 3.170 | 3.208 | 250,543 | 3.1887 | 0.59% |
| 1994-08-11 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 92,000 | 1,563,800 | 16.998 | 3.170 | 3.170 | 3.189 | 3.170 | 3.189 | 490,424 | 3.1887 | -0.88% |
| 1994-08-10 | 0 | 17.05 | 17.00 | 17.05 | 17.00 | 17.10 | 83,000 | 1,412,100 | 17.013 | 3.198 | 3.189 | 3.198 | 3.189 | 3.208 | 442,448 | 3.1916 | 0.59% |
| 1994-08-09 | 0 | 16.95 | 16.85 | 16.95 | 16.80 | 16.95 | 469,000 | 7,929,850 | 16.908 | 3.180 | 3.161 | 3.180 | 3.152 | 3.180 | 2,500,098 | 3.1718 | 0.59% |
| 1994-08-08 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 16.90 | 64,000 | 1,078,450 | 16.851 | 3.161 | 3.161 | 3.170 | 3.152 | 3.170 | 341,165 | 3.1611 | 0.00% |
| 1994-08-05 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 96,000 | 1,619,900 | 16.874 | 3.161 | 3.161 | 3.170 | 3.161 | 3.170 | 511,747 | 3.1654 | -0.30% |
| 1994-08-04 | 0 | 16.90 | 16.85 | 16.90 | 16.85 | 16.95 | 82,000 | 1,385,450 | 16.896 | 3.170 | 3.161 | 3.170 | 3.161 | 3.180 | 437,117 | 3.1695 | 0.60% |
| 1994-08-03 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.95 | 84,000 | 1,418,150 | 16.883 | 3.152 | 3.152 | 3.170 | 3.152 | 3.180 | 447,779 | 3.1671 | -0.59% |
| 1994-08-02 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.05 | 199,000 | 3,368,050 | 16.925 | 3.170 | 3.170 | 3.180 | 3.170 | 3.198 | 1,060,809 | 3.1750 | -1.17% |
| 1994-08-01 | 0 | 17.10 | 16.95 | 17.10 | 16.95 | 17.10 | 124,381 | 2,114,748 | 17.002 | 3.208 | 3.180 | 3.208 | 3.180 | 3.208 | 663,038 | 3.1895 | 0.88% |
| 1994-07-29 | 0 | 16.95 | 16.90 | 17.00 | 16.90 | 16.95 | 61,515 | 1,039,898 | 16.905 | 3.180 | 3.170 | 3.189 | 3.170 | 3.180 | 327,918 | 3.1712 | 0.30% |
| 1994-07-28 | 0 | 16.90 | 16.90 | 16.95 | 16.85 | 16.90 | 237,500 | 4,013,450 | 16.899 | 3.170 | 3.170 | 3.180 | 3.161 | 3.170 | 1,266,041 | 3.1701 | 0.00% |
| 1994-07-27 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 16.95 | 52,000 | 879,300 | 16.910 | 3.170 | 3.170 | 3.180 | 3.170 | 3.180 | 277,196 | 3.1721 | 0.00% |
| 1994-07-26 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.00 | 120,000 | 2,029,000 | 16.908 | 3.170 | 3.170 | 3.180 | 3.170 | 3.189 | 639,684 | 3.1719 | 0.30% |
| 1994-07-25 | 0 | 16.85 | 16.85 | 16.90 | 16.75 | 16.85 | 198,000 | 3,335,550 | 16.846 | 3.161 | 3.161 | 3.170 | 3.142 | 3.161 | 1,055,479 | 3.1602 | 0.60% |
| 1994-07-22 | 0 | 16.75 | 16.75 | 16.80 | 16.75 | 16.85 | 70,000 | 1,174,350 | 16.776 | 3.142 | 3.142 | 3.152 | 3.142 | 3.161 | 373,149 | 3.1471 | -0.30% |
| 1994-07-21 | 0 | 16.80 | 16.75 | 16.85 | 16.80 | 16.90 | 51,000 | 858,550 | 16.834 | 3.152 | 3.142 | 3.161 | 3.152 | 3.170 | 271,866 | 3.1580 | -1.18% |
| 1994-07-20 | 0 | 17.00 | 16.80 | 17.00 | 16.90 | 17.00 | 51,500 | 871,750 | 16.927 | 3.189 | 3.152 | 3.189 | 3.170 | 3.189 | 274,531 | 3.1754 | 0.59% |
| 1994-07-19 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 65,000 | 1,099,750 | 16.919 | 3.170 | 3.170 | 3.189 | 3.170 | 3.189 | 346,496 | 3.1739 | 0.30% |
| 1994-07-18 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 41,000 | 691,250 | 16.860 | 3.161 | 3.161 | 3.170 | 3.161 | 3.170 | 218,559 | 3.1628 | 0.00% |
| 1994-07-15 | 0 | 16.85 | 16.85 | 16.95 | 16.85 | 16.90 | 49,000 | 826,500 | 16.867 | 3.161 | 3.161 | 3.180 | 3.161 | 3.170 | 261,204 | 3.1642 | 0.30% |
| 1994-07-14 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.80 | 56,000 | 940,300 | 16.791 | 3.152 | 3.142 | 3.152 | 3.142 | 3.152 | 298,519 | 3.1499 | 0.30% |
| 1994-07-13 | 0 | 16.75 | 16.75 | 16.90 | 16.75 | 16.90 | 32,000 | 537,050 | 16.783 | 3.142 | 3.142 | 3.170 | 3.142 | 3.170 | 170,582 | 3.1483 | -0.89% |
| 1994-07-12 | 0 | 16.90 | 16.70 | 16.90 | 16.50 | 16.90 | 98,000 | 1,638,700 | 16.721 | 3.170 | 3.133 | 3.170 | 3.095 | 3.170 | 522,409 | 3.1368 | 2.42% |
| 1994-07-11 | 0 | 16.50 | 16.45 | 16.50 | 16.30 | 16.50 | 191,000 | 3,150,450 | 16.495 | 3.095 | 3.086 | 3.095 | 3.058 | 3.095 | 1,018,164 | 3.0942 | -1.20% |
| 1994-07-08 | 0 | 16.70 | 16.60 | 16.80 | 16.70 | 16.75 | 50,000 | 834,900 | 16.698 | 3.133 | 3.114 | 3.152 | 3.133 | 3.142 | 266,535 | 3.1324 | 0.00% |
| 1994-07-07 | 0 | 16.70 | 16.65 | 16.80 | 16.65 | 16.70 | 87,000 | 1,451,600 | 16.685 | 3.133 | 3.123 | 3.152 | 3.123 | 3.133 | 463,771 | 3.1300 | -0.60% |
| 1994-07-06 | 0 | 16.80 | 16.70 | 16.90 | 16.70 | 16.85 | 37,000 | 620,650 | 16.774 | 3.152 | 3.133 | 3.170 | 3.133 | 3.161 | 197,236 | 3.1467 | -0.59% |
| 1994-07-05 | 0 | 16.90 | 16.85 | 16.90 | 16.80 | 16.90 | 42,000 | 708,600 | 16.871 | 3.170 | 3.161 | 3.170 | 3.152 | 3.170 | 223,889 | 3.1650 | 0.30% |
| 1994-07-04 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.85 | 35,000 | 589,750 | 16.850 | 3.161 | 3.152 | 3.161 | 3.161 | 3.161 | 186,575 | 3.1609 | 0.30% |
| 1994-07-01 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 6,000 | 101,300 | 16.883 | 3.152 | 3.152 | 3.170 | 3.152 | 3.170 | 31,984 | 3.1672 | -0.59% |
| 1994-06-30 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 80,515 | 1,366,993 | 16.978 | 3.170 | 3.170 | 3.189 | 3.170 | 3.189 | 429,201 | 3.1850 | 0.60% |
| 1994-06-29 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 67,000 | 1,122,800 | 16.758 | 3.152 | 3.133 | 3.152 | 3.133 | 3.152 | 357,157 | 3.1437 | -0.59% |
| 1994-06-28 | 0 | 16.90 | 16.80 | 16.90 | 16.80 | 16.90 | 24,000 | 405,400 | 16.892 | 3.170 | 3.152 | 3.170 | 3.152 | 3.170 | 127,937 | 3.1688 | 0.60% |
| 1994-06-27 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 155,000 | 2,605,000 | 16.806 | 3.152 | 3.152 | 3.170 | 3.152 | 3.170 | 826,259 | 3.1528 | -0.59% |
| 1994-06-24 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.10 | 58,000 | 985,200 | 16.986 | 3.170 | 3.170 | 3.189 | 3.170 | 3.208 | 309,181 | 3.1865 | -0.59% |
| 1994-06-23 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.00 | 164,017 | 2,787,882 | 16.998 | 3.189 | 3.189 | 3.208 | 3.170 | 3.189 | 874,325 | 3.1886 | 0.59% |
| 1994-06-22 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 125,000 | 2,116,200 | 16.930 | 3.170 | 3.170 | 3.189 | 3.170 | 3.189 | 666,338 | 3.1759 | 0.00% |
| 1994-06-21 | 0 | 16.90 | 16.90 | 17.00 | 16.80 | 17.10 | 160,000 | 2,706,400 | 16.915 | 3.170 | 3.170 | 3.189 | 3.152 | 3.208 | 852,912 | 3.1731 | -0.59% |
| 1994-06-20 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.00 | 112,000 | 1,904,000 | 17.000 | 3.189 | 3.189 | 3.208 | 3.189 | 3.189 | 597,038 | 3.1891 | 0.00% |
| 1994-06-17 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.10 | 227,500 | 3,867,450 | 17.000 | 3.189 | 3.189 | 3.208 | 3.189 | 3.208 | 1,212,734 | 3.1890 | 0.00% |
| 1994-06-16 | 0 | 17.00 | 16.90 | 17.10 | 16.90 | 17.00 | 330,024 | 5,600,094 | 16.969 | 3.189 | 3.170 | 3.208 | 3.170 | 3.189 | 1,759,259 | 3.1832 | 1.19% |
| 1994-06-15 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 8,000 | 134,000 | 16.750 | 3.152 | 3.133 | 3.152 | 3.133 | 3.152 | 42,646 | 3.1422 | 0.60% |
| 1994-06-10 | 0 | 16.70 | 16.70 | 16.80 | 16.60 | 16.70 | 31,000 | 516,800 | 16.671 | 3.133 | 3.133 | 3.152 | 3.114 | 3.133 | 165,252 | 3.1274 | -0.60% |
| 1994-06-09 | 0 | 16.80 | 16.70 | 16.80 | 16.80 | 16.90 | 54,500 | 919,650 | 16.874 | 3.152 | 3.133 | 3.152 | 3.152 | 3.170 | 290,523 | 3.1655 | 0.42% |
| 1994-06-08 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.10 | 183,000 | 3,115,800 | 17.026 | 3.138 | 3.138 | 3.157 | 3.138 | 3.157 | 991,262 | 3.1433 | 0.00% |
| 1994-06-07 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.10 | 192,000 | 3,263,800 | 16.999 | 3.138 | 3.138 | 3.157 | 3.120 | 3.157 | 1,040,012 | 3.1382 | 0.00% |
| 1994-06-06 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 54,500 | 922,850 | 16.933 | 3.138 | 3.120 | 3.138 | 3.120 | 3.138 | 295,212 | 3.1261 | 0.59% |
| 1994-06-03 | 0 | 16.90 | 16.90 | 17.00 | 16.80 | 16.90 | 43,000 | 724,200 | 16.842 | 3.120 | 3.120 | 3.138 | 3.102 | 3.120 | 232,919 | 3.1092 | 0.60% |
| 1994-06-02 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 54,000 | 907,900 | 16.813 | 3.102 | 3.102 | 3.120 | 3.102 | 3.120 | 292,503 | 3.1039 | -1.18% |
| 1994-06-01 | 0 | 17.00 | 16.90 | 17.00 | 16.80 | 17.00 | 210,000 | 3,548,900 | 16.900 | 3.138 | 3.120 | 3.138 | 3.102 | 3.138 | 1,137,513 | 3.1199 | 0.00% |
| 1994-05-31 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 91,510 | 1,550,815 | 16.947 | 3.138 | 3.120 | 3.138 | 3.120 | 3.138 | 495,685 | 3.1286 | 0.00% |
| 1994-05-30 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 121,000 | 2,056,900 | 16.999 | 3.138 | 3.120 | 3.138 | 3.120 | 3.138 | 655,424 | 3.1383 | 0.00% |
| 1994-05-27 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 134,000 | 2,267,500 | 16.922 | 3.138 | 3.120 | 3.138 | 3.120 | 3.138 | 725,842 | 3.1240 | 0.59% |
| 1994-05-26 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 165,793 | 2,813,605 | 16.971 | 3.120 | 3.120 | 3.138 | 3.120 | 3.138 | 898,056 | 3.1330 | 0.00% |
| 1994-05-25 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 61,500 | 1,042,500 | 16.951 | 3.120 | 3.120 | 3.138 | 3.120 | 3.138 | 333,129 | 3.1294 | 0.00% |
| 1994-05-24 | 0 | 16.90 | 16.80 | 16.90 | 16.70 | 16.90 | 352,000 | 5,908,500 | 16.786 | 3.120 | 3.102 | 3.120 | 3.083 | 3.120 | 1,906,689 | 3.0988 | -0.59% |
| 1994-05-23 | 0 | 17.00 | 17.00 | 17.10 | 16.80 | 17.10 | 66,000 | 1,119,800 | 16.967 | 3.138 | 3.138 | 3.157 | 3.102 | 3.157 | 357,504 | 3.1323 | 1.80% |
| 1994-05-20 | 0 | 16.70 | 16.70 | - | 16.70 | 16.80 | 459,233 | 7,682,098 | 16.728 | 3.083 | 3.083 | - | 3.083 | 3.102 | 2,487,541 | 3.0882 | 0.00% |
| 1994-05-19 | 0 | 16.70 | 16.60 | 16.70 | 16.70 | 16.80 | 230,000 | 3,847,200 | 16.727 | 3.083 | 3.065 | 3.083 | 3.083 | 3.102 | 1,245,848 | 3.0880 | -0.60% |
| 1994-05-18 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 228,500 | 3,832,050 | 16.770 | 3.102 | 3.083 | 3.102 | 3.083 | 3.102 | 1,237,723 | 3.0960 | 0.60% |
| 1994-05-17 | 0 | 16.70 | 16.60 | 16.70 | 16.60 | 16.70 | 255,000 | 4,252,300 | 16.676 | 3.083 | 3.065 | 3.083 | 3.065 | 3.083 | 1,381,266 | 3.0786 | -0.60% |
| 1994-05-16 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 192,000 | 3,240,400 | 16.877 | 3.102 | 3.102 | 3.120 | 3.102 | 3.120 | 1,040,012 | 3.1157 | 0.00% |
| 1994-05-13 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 106,500 | 1,786,100 | 16.771 | 3.102 | 3.083 | 3.102 | 3.083 | 3.102 | 576,882 | 3.0961 | 0.00% |
| 1994-05-12 | 0 | 16.80 | 16.70 | 16.80 | 16.50 | 16.80 | 42,000 | 704,500 | 16.774 | 3.102 | 3.083 | 3.102 | 3.046 | 3.102 | 227,503 | 3.0967 | 0.00% |
| 1994-05-11 | 0 | 16.80 | 16.70 | 16.90 | 16.70 | 16.90 | 154,500 | 2,592,200 | 16.778 | 3.102 | 3.083 | 3.120 | 3.083 | 3.120 | 836,885 | 3.0974 | 0.00% |
| 1994-05-10 | 0 | 16.80 | 16.60 | 16.80 | 16.60 | 16.80 | 83,000 | 1,387,400 | 16.716 | 3.102 | 3.065 | 3.102 | 3.065 | 3.102 | 449,589 | 3.0859 | 0.60% |
| 1994-05-09 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.80 | 83,000 | 1,388,900 | 16.734 | 3.083 | 3.083 | 3.102 | 3.083 | 3.102 | 449,589 | 3.0893 | -0.60% |
| 1994-05-06 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 17.00 | 172,000 | 2,894,400 | 16.828 | 3.102 | 3.102 | 3.120 | 3.102 | 3.138 | 931,678 | 3.1067 | 0.00% |
| 1994-05-05 | 0 | 16.80 | 16.80 | 17.00 | 16.80 | 17.00 | 77,170 | 1,301,671 | 16.868 | 3.102 | 3.102 | 3.138 | 3.102 | 3.138 | 418,009 | 3.1140 | 0.00% |
| 1994-05-04 | 0 | 16.80 | 16.60 | 16.80 | 16.80 | 17.10 | 79,000 | 1,336,200 | 16.914 | 3.102 | 3.065 | 3.102 | 3.102 | 3.157 | 427,922 | 3.1225 | -1.75% |
| 1994-05-03 | 0 | 17.10 | 17.00 | 17.10 | 17.00 | 17.10 | 31,000 | 527,900 | 17.029 | 3.157 | 3.138 | 3.157 | 3.138 | 3.157 | 167,919 | 3.1438 | 0.00% |
| 1994-05-02 | 0 | 17.10 | 17.10 | 17.20 | 17.10 | 17.30 | 44,000 | 756,600 | 17.195 | 3.157 | 3.157 | 3.175 | 3.157 | 3.194 | 238,336 | 3.1745 | -1.16% |
| 1994-04-29 | 0 | 17.30 | 17.00 | 17.30 | 17.30 | 17.40 | 35,000 | 605,700 | 17.306 | 3.194 | 3.138 | 3.194 | 3.194 | 3.212 | 189,586 | 3.1949 | -0.57% |
| 1994-04-28 | 0 | 17.40 | 17.30 | 17.40 | 17.30 | 17.40 | 14,500 | 251,900 | 17.372 | 3.212 | 3.194 | 3.212 | 3.194 | 3.212 | 78,543 | 3.2072 | -0.57% |
| 1994-04-27 | 0 | 17.50 | 17.40 | 17.50 | 17.40 | 17.50 | 27,000 | 471,600 | 17.467 | 3.231 | 3.212 | 3.231 | 3.212 | 3.231 | 146,252 | 3.2246 | 0.57% |
| 1994-04-26 | 0 | 17.40 | 17.30 | 17.50 | 17.40 | 17.40 | 97,000 | 1,687,200 | 17.394 | 3.212 | 3.194 | 3.231 | 3.212 | 3.212 | 525,423 | 3.2111 | 0.00% |
| 1994-04-25 | 0 | 17.40 | 17.40 | 17.50 | 17.30 | 17.40 | 43,000 | 747,700 | 17.388 | 3.212 | 3.212 | 3.231 | 3.194 | 3.212 | 232,919 | 3.2101 | 1.16% |
| 1994-04-22 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 17.40 | 82,500 | 1,425,700 | 17.281 | 3.175 | 3.175 | 3.194 | 3.175 | 3.212 | 446,880 | 3.1903 | 0.00% |
| 1994-04-21 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 17.30 | 63,000 | 1,084,100 | 17.208 | 3.175 | 3.175 | 3.194 | 3.175 | 3.194 | 341,254 | 3.1768 | -1.15% |
| 1994-04-20 | 0 | 17.40 | 17.30 | 17.40 | 17.40 | 17.50 | 29,000 | 505,600 | 17.434 | 3.212 | 3.194 | 3.212 | 3.212 | 3.231 | 157,085 | 3.2186 | 1.16% |
| 1994-04-19 | 0 | 17.20 | 17.00 | 17.50 | 17.10 | 17.50 | 125,522 | 2,158,765 | 17.198 | 3.175 | 3.138 | 3.231 | 3.157 | 3.231 | 679,919 | 3.1750 | -2.44% |
| 1994-04-18 | 0 | 18.00 | 17.90 | 18.10 | 18.00 | 18.10 | 128,863 | 2,319,989 | 18.004 | 3.255 | 3.237 | 3.273 | 3.255 | 3.273 | 712,665 | 3.2554 | 0.00% |
| 1994-04-15 | 0 | 18.00 | 17.90 | 18.00 | 17.90 | 18.00 | 85,490 | 1,532,426 | 17.925 | 3.255 | 3.237 | 3.255 | 3.237 | 3.255 | 472,795 | 3.2412 | 1.12% |
| 1994-04-14 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 46,255 | 823,437 | 17.802 | 3.219 | 3.219 | 3.237 | 3.219 | 3.237 | 255,809 | 3.2190 | -0.56% |
| 1994-04-13 | 0 | 17.90 | 17.80 | 17.90 | 17.80 | 17.90 | 156,000 | 2,785,200 | 17.854 | 3.237 | 3.219 | 3.237 | 3.219 | 3.237 | 862,744 | 3.2283 | 1.13% |
| 1994-04-12 | 0 | 17.70 | 17.60 | 17.70 | 17.60 | 17.80 | 158,500 | 2,805,350 | 17.699 | 3.200 | 3.182 | 3.200 | 3.182 | 3.219 | 876,570 | 3.2004 | 1.14% |
| 1994-04-11 | 0 | 17.50 | 17.50 | 17.60 | 17.50 | 17.60 | 79,000 | 1,382,600 | 17.501 | 3.164 | 3.164 | 3.182 | 3.164 | 3.182 | 436,902 | 3.1646 | 0.00% |
| 1994-04-08 | 0 | 17.50 | 17.30 | 17.50 | 17.30 | 17.60 | 61,000 | 1,067,300 | 17.497 | 3.164 | 3.128 | 3.164 | 3.128 | 3.182 | 337,355 | 3.1637 | 0.57% |
| 1994-04-07 | 0 | 17.40 | 17.30 | 17.50 | 17.30 | 17.50 | 49,000 | 852,400 | 17.396 | 3.146 | 3.128 | 3.164 | 3.128 | 3.164 | 270,990 | 3.1455 | 0.00% |
| 1994-04-06 | 0 | 17.40 | 17.30 | 17.40 | 17.30 | 17.40 | 62,000 | 1,078,000 | 17.387 | 3.146 | 3.128 | 3.146 | 3.128 | 3.146 | 342,886 | 3.1439 | 0.00% |
| 1994-03-31 | 0 | 17.40 | 17.30 | 17.40 | 17.30 | 17.50 | 118,500 | 2,063,450 | 17.413 | 3.146 | 3.128 | 3.146 | 3.128 | 3.164 | 655,354 | 3.1486 | 0.00% |
| 1994-03-30 | 0 | 17.40 | 17.30 | 17.40 | 17.20 | 17.40 | 63,515 | 1,098,752 | 17.299 | 3.146 | 3.128 | 3.146 | 3.110 | 3.146 | 351,264 | 3.1280 | 0.58% |
| 1994-03-29 | 0 | 17.30 | 17.30 | 17.40 | 17.20 | 17.30 | 192,000 | 3,314,600 | 17.264 | 3.128 | 3.128 | 3.146 | 3.110 | 3.128 | 1,061,839 | 3.1216 | 0.00% |
| 1994-03-28 | 0 | 17.30 | 17.30 | 17.40 | 17.00 | 17.30 | 292,509 | 5,041,251 | 17.235 | 3.128 | 3.128 | 3.146 | 3.074 | 3.128 | 1,617,695 | 3.1163 | 1.76% |
| 1994-03-25 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.10 | 686,000 | 11,640,700 | 16.969 | 3.074 | 3.056 | 3.074 | 3.056 | 3.092 | 3,793,862 | 3.0683 | 0.00% |
| 1994-03-24 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.20 | 491,000 | 8,355,700 | 17.018 | 3.074 | 3.074 | 3.092 | 3.074 | 3.110 | 2,715,432 | 3.0771 | 0.00% |
| 1994-03-23 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.20 | 450,500 | 7,666,000 | 17.017 | 3.074 | 3.056 | 3.074 | 3.074 | 3.110 | 2,491,450 | 3.0769 | 0.59% |
| 1994-03-22 | 0 | 16.90 | 16.80 | 16.90 | 16.80 | 16.90 | 183,000 | 3,084,700 | 16.856 | 3.056 | 3.038 | 3.056 | 3.038 | 3.056 | 1,012,065 | 3.0479 | 0.60% |
| 1994-03-21 | 0 | 16.80 | 16.80 | 16.90 | 16.70 | 17.30 | 193,500 | 3,284,750 | 16.975 | 3.038 | 3.038 | 3.056 | 3.020 | 3.128 | 1,070,135 | 3.0695 | -2.89% |
| 1994-03-18 | 0 | 17.30 | 17.30 | 17.40 | 17.30 | 17.50 | 197,240 | 3,425,384 | 17.367 | 3.128 | 3.128 | 3.146 | 3.128 | 3.164 | 1,090,818 | 3.1402 | -1.70% |
| 1994-03-17 | 0 | 17.60 | 17.40 | 17.70 | 17.60 | 17.80 | 94,000 | 1,663,900 | 17.701 | 3.182 | 3.146 | 3.200 | 3.182 | 3.219 | 519,859 | 3.2007 | -1.12% |
| 1994-03-16 | 0 | 17.80 | 17.50 | 17.90 | 17.80 | 17.90 | 310,516 | 5,529,027 | 17.806 | 3.219 | 3.164 | 3.237 | 3.219 | 3.237 | 1,717,281 | 3.2196 | 0.00% |
| 1994-03-15 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 136,500 | 2,432,950 | 17.824 | 3.219 | 3.219 | 3.237 | 3.219 | 3.237 | 754,901 | 3.2229 | 0.00% |
| 1994-03-14 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 269,500 | 4,789,200 | 17.771 | 3.219 | 3.219 | 3.237 | 3.219 | 3.237 | 1,490,446 | 3.2133 | 0.00% |
| 1994-03-11 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 88,551 | 1,581,587 | 17.861 | 3.219 | 3.219 | 3.237 | 3.219 | 3.237 | 489,723 | 3.2296 | -0.56% |
| 1994-03-10 | 0 | 17.90 | 17.80 | 17.90 | 17.80 | 18.00 | 155,000 | 2,767,800 | 17.857 | 3.237 | 3.219 | 3.237 | 3.219 | 3.255 | 857,214 | 3.2288 | 0.56% |
| 1994-03-09 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 301,000 | 5,362,600 | 17.816 | 3.219 | 3.219 | 3.237 | 3.219 | 3.237 | 1,664,654 | 3.2215 | 0.00% |
| 1994-03-08 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 18.00 | 450,718 | 8,055,052 | 17.872 | 3.219 | 3.219 | 3.237 | 3.219 | 3.255 | 2,492,656 | 3.2315 | -0.56% |
| 1994-03-07 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.00 | 126,000 | 2,257,400 | 17.916 | 3.237 | 3.237 | 3.255 | 3.237 | 3.255 | 696,832 | 3.2395 | -0.56% |
| 1994-03-04 | 0 | 18.00 | 17.90 | 18.00 | 17.90 | 18.00 | 64,000 | 1,146,500 | 17.914 | 3.255 | 3.237 | 3.255 | 3.237 | 3.255 | 353,946 | 3.2392 | 0.00% |
| 1994-03-03 | 0 | 18.00 | 17.90 | 18.00 | 17.80 | 18.00 | 364,500 | 6,537,850 | 17.936 | 3.255 | 3.237 | 3.255 | 3.219 | 3.255 | 2,015,835 | 3.2432 | 0.56% |
| 1994-03-02 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.00 | 132,029 | 2,366,108 | 17.921 | 3.237 | 3.237 | 3.255 | 3.237 | 3.255 | 730,175 | 3.2405 | -0.56% |
| 1994-03-01 | 0 | 18.00 | 17.90 | 18.00 | 17.90 | 18.00 | 157,602 | 2,831,925 | 17.969 | 3.255 | 3.237 | 3.255 | 3.237 | 3.255 | 871,604 | 3.2491 | 0.00% |
| 1994-02-28 | 0 | 18.00 | 18.00 | 18.10 | 17.90 | 18.10 | 83,028 | 1,492,087 | 17.971 | 3.255 | 3.255 | 3.273 | 3.237 | 3.273 | 459,179 | 3.2495 | 1.12% |
| 1994-02-25 | 0 | 17.80 | 17.70 | 17.80 | 17.60 | 17.90 | 265,660 | 4,724,684 | 17.785 | 3.219 | 3.200 | 3.219 | 3.182 | 3.237 | 1,469,209 | 3.2158 | -1.11% |
| 1994-02-24 | 0 | 18.00 | 18.00 | 18.10 | 17.90 | 18.00 | 157,000 | 2,824,500 | 17.990 | 3.255 | 3.255 | 3.273 | 3.237 | 3.255 | 868,275 | 3.2530 | 0.00% |
| 1994-02-23 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 84,000 | 1,512,600 | 18.007 | 3.255 | 3.255 | 3.273 | 3.255 | 3.273 | 464,555 | 3.2560 | 0.56% |
| 1994-02-22 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.00 | 129,000 | 2,310,400 | 17.910 | 3.237 | 3.237 | 3.255 | 3.237 | 3.255 | 713,423 | 3.2385 | 0.00% |
| 1994-02-21 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.10 | 217,000 | 3,901,800 | 17.981 | 3.237 | 3.237 | 3.255 | 3.237 | 3.273 | 1,200,099 | 3.2512 | -1.10% |
| 1994-02-18 | 0 | 18.10 | 18.00 | 18.10 | 18.10 | 18.10 | 66,000 | 1,194,100 | 18.092 | 3.273 | 3.255 | 3.273 | 3.273 | 3.273 | 365,007 | 3.2714 | 0.56% |
| 1994-02-17 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 250,500 | 4,528,200 | 18.077 | 3.255 | 3.255 | 3.273 | 3.255 | 3.273 | 1,385,368 | 3.2686 | 0.00% |
| 1994-02-16 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 88,500 | 1,595,150 | 18.024 | 3.255 | 3.255 | 3.273 | 3.255 | 3.273 | 489,441 | 3.2591 | 0.00% |
| 1994-02-15 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 172,500 | 3,105,750 | 18.004 | 3.255 | 3.255 | 3.273 | 3.255 | 3.273 | 953,996 | 3.2555 | 0.00% |
| 1994-02-14 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 134,020 | 2,412,952 | 18.004 | 3.255 | 3.255 | 3.273 | 3.255 | 3.273 | 741,186 | 3.2555 | -1.10% |
| 1994-02-09 | 0 | 18.20 | 18.10 | 18.30 | 18.10 | 18.20 | 287,500 | 5,227,050 | 18.181 | 3.291 | 3.273 | 3.309 | 3.273 | 3.291 | 1,589,993 | 3.2875 | 1.68% |
| 1994-02-08 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.00 | 176,000 | 3,167,200 | 17.995 | 3.237 | 3.237 | 3.255 | 3.237 | 3.255 | 973,352 | 3.2539 | -0.56% |
| 1994-02-07 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 315,500 | 5,679,200 | 18.001 | 3.255 | 3.255 | 3.273 | 3.255 | 3.273 | 1,744,845 | 3.2548 | -1.10% |
| 1994-02-04 | 0 | 18.20 | 18.20 | 18.30 | 18.10 | 18.30 | 160,693 | 2,925,347 | 18.205 | 3.291 | 3.291 | 3.309 | 3.273 | 3.309 | 888,698 | 3.2917 | 0.55% |
| 1994-02-03 | 0 | 18.10 | 18.00 | 18.20 | 18.00 | 18.10 | 187,500 | 3,388,950 | 18.074 | 3.273 | 3.255 | 3.291 | 3.255 | 3.273 | 1,036,952 | 3.2682 | 0.56% |
| 1994-02-02 | 0 | 18.00 | 17.90 | 18.00 | 17.90 | 18.10 | 295,000 | 5,306,800 | 17.989 | 3.255 | 3.237 | 3.255 | 3.237 | 3.273 | 1,631,471 | 3.2528 | -0.55% |
| 1994-02-01 | 0 | 18.10 | 18.00 | 18.20 | 18.00 | 18.20 | 115,000 | 2,081,100 | 18.097 | 3.273 | 3.255 | 3.291 | 3.255 | 3.291 | 635,997 | 3.2722 | 1.12% |
| 1994-01-31 | 0 | 17.90 | 17.90 | 18.00 | 17.80 | 18.20 | 591,663 | 10,603,969 | 17.922 | 3.237 | 3.237 | 3.255 | 3.219 | 3.291 | 3,272,140 | 3.2407 | -1.10% |
| 1994-01-28 | 0 | 18.10 | 18.00 | 18.10 | 18.10 | 18.20 | 219,500 | 3,980,200 | 18.133 | 3.273 | 3.255 | 3.273 | 3.273 | 3.291 | 1,213,925 | 3.2788 | 0.00% |
| 1994-01-27 | 0 | 18.10 | 18.10 | 18.20 | 18.10 | 18.20 | 104,000 | 1,886,100 | 18.136 | 3.273 | 3.273 | 3.291 | 3.273 | 3.291 | 575,163 | 3.2792 | 0.00% |
| 1994-01-26 | 0 | 18.10 | 18.00 | 18.10 | 18.10 | 18.20 | 103,000 | 1,864,300 | 18.100 | 3.273 | 3.255 | 3.273 | 3.273 | 3.291 | 569,632 | 3.2728 | 0.00% |
| 1994-01-25 | 0 | 18.10 | 18.10 | 18.20 | 18.10 | 18.30 | 82,500 | 1,501,400 | 18.199 | 3.273 | 3.273 | 3.291 | 3.273 | 3.309 | 456,259 | 3.2907 | -0.55% |
| 1994-01-24 | 0 | 18.20 | 18.10 | 18.20 | 18.10 | 18.40 | 124,046 | 2,266,860 | 18.274 | 3.291 | 3.273 | 3.291 | 3.273 | 3.327 | 686,025 | 3.3043 | 0.00% |
| 1994-01-21 | 0 | 18.20 | 18.20 | 18.30 | 18.10 | 18.30 | 47,500 | 865,200 | 18.215 | 3.291 | 3.291 | 3.309 | 3.273 | 3.309 | 262,695 | 3.2936 | 0.55% |
| 1994-01-20 | 0 | 18.10 | 18.10 | 18.30 | 18.10 | 18.40 | 131,000 | 2,381,700 | 18.181 | 3.273 | 3.273 | 3.309 | 3.273 | 3.327 | 724,484 | 3.2874 | -1.09% |
| 1994-01-19 | 0 | 18.30 | 18.30 | 18.40 | 18.10 | 18.40 | 80,000 | 1,464,700 | 18.309 | 3.309 | 3.309 | 3.327 | 3.273 | 3.327 | 442,433 | 3.3106 | 0.00% |
| 1994-01-18 | 0 | 18.30 | 18.20 | 18.30 | 18.20 | 18.30 | 117,010 | 2,139,428 | 18.284 | 3.309 | 3.291 | 3.309 | 3.291 | 3.309 | 647,113 | 3.3061 | 0.55% |
| 1994-01-17 | 0 | 18.20 | 18.20 | 18.40 | 18.10 | 18.30 | 121,000 | 2,210,400 | 18.268 | 3.291 | 3.291 | 3.327 | 3.273 | 3.309 | 669,180 | 3.3031 | 0.00% |
| 1994-01-14 | 0 | 18.20 | 18.20 | 18.30 | 18.10 | 18.40 | 218,000 | 3,972,000 | 18.220 | 3.291 | 3.291 | 3.309 | 3.273 | 3.327 | 1,205,630 | 3.2945 | 1.11% |
| 1994-01-13 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.20 | 163,500 | 2,957,200 | 18.087 | 3.255 | 3.255 | 3.273 | 3.255 | 3.291 | 904,222 | 3.2704 | -1.64% |
| 1994-01-12 | 0 | 18.30 | 18.30 | 18.40 | 18.20 | 18.50 | 240,510 | 4,420,578 | 18.380 | 3.309 | 3.309 | 3.327 | 3.291 | 3.345 | 1,330,119 | 3.3234 | -1.08% |
| 1994-01-11 | 0 | 18.50 | 18.40 | 18.60 | 18.40 | 18.50 | 89,525 | 1,651,840 | 18.451 | 3.345 | 3.327 | 3.363 | 3.327 | 3.345 | 495,110 | 3.3363 | -0.54% |
| 1994-01-10 | 0 | 18.60 | 18.50 | 18.70 | 18.40 | 18.70 | 184,000 | 3,422,000 | 18.598 | 3.363 | 3.345 | 3.381 | 3.327 | 3.381 | 1,017,596 | 3.3628 | 2.20% |
| 1994-01-07 | 0 | 18.20 | 18.20 | 18.40 | 18.10 | 18.50 | 343,850 | 6,317,915 | 18.374 | 3.291 | 3.291 | 3.327 | 3.273 | 3.345 | 1,901,632 | 3.3224 | -2.67% |
| 1994-01-06 | 0 | 18.70 | 18.60 | 18.70 | 18.50 | 19.00 | 201,496 | 3,782,913 | 18.774 | 3.381 | 3.363 | 3.381 | 3.345 | 3.436 | 1,114,356 | 3.3947 | -1.58% |
| 1994-01-05 | 0 | 19.00 | 19.00 | 19.10 | 18.90 | 19.10 | 268,285 | 5,091,344 | 18.977 | 3.436 | 3.436 | 3.454 | 3.417 | 3.454 | 1,483,726 | 3.4315 | 0.00% |
| 1994-01-04 | 0 | 19.00 | 19.00 | 19.10 | 18.70 | 19.10 | 519,500 | 9,864,800 | 18.989 | 3.436 | 3.436 | 3.454 | 3.381 | 3.454 | 2,873,049 | 3.4336 | 1.60% |
| 1994-01-03 | 0 | 18.70 | 18.60 | 18.70 | 18.60 | 19.00 | 252,662 | 4,725,630 | 18.703 | 3.381 | 3.363 | 3.381 | 3.363 | 3.436 | 1,397,325 | 3.3819 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.