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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-10 | 0 | 8.000 | 7.950 | 8.220 | 8.000 | 8.000 | 1,000 | 8,000 | 8.0000 | 8.000 | 7.950 | 8.220 | 8.000 | 8.000 | 1,000 | 8.0000 | 0.00% |
| 2026-06-09 | 0 | 8.000 | 7.950 | 8.200 | 8.000 | 8.000 | 50,000 | 400,000 | 8.0000 | 8.000 | 7.950 | 8.200 | 8.000 | 8.000 | 50,000 | 8.0000 | 0.00% |
| 2026-06-08 | 0 | 8.000 | 8.000 | 8.200 | 7.950 | 8.050 | 7,723 | 61,597 | 7.9758 | 8.000 | 8.000 | 8.200 | 7.950 | 8.050 | 7,723 | 7.9758 | 0.63% |
| 2026-06-05 | 0 | 7.950 | 7.950 | 8.200 | - | - | 0 | 0 | - | 7.950 | 7.950 | 8.200 | - | - | 0 | - | 0.00% |
| 2026-06-04 | 0 | 7.950 | 7.950 | 8.220 | 7.930 | 8.020 | 2,420 | 19,261 | 7.9591 | 7.950 | 7.950 | 8.220 | 7.930 | 8.020 | 2,420 | 7.9591 | 0.38% |
| 2026-06-03 | 0 | 7.920 | 7.920 | 8.200 | 7.900 | 7.980 | 101,000 | 799,570 | 7.9165 | 7.920 | 7.920 | 8.200 | 7.900 | 7.980 | 101,000 | 7.9165 | 0.25% |
| 2026-06-02 | 0 | 7.900 | 7.860 | 8.000 | 7.800 | 8.010 | 92,839 | 736,910 | 7.9375 | 7.900 | 7.860 | 8.000 | 7.800 | 8.010 | 92,839 | 7.9375 | -1.25% |
| 2026-06-01 | 0 | 8.000 | 7.990 | 8.090 | 7.960 | 8.200 | 15,714 | 126,118 | 8.0258 | 8.000 | 7.990 | 8.090 | 7.960 | 8.200 | 15,714 | 8.0258 | 0.00% |
| 2026-05-29 | 0 | 8.000 | 7.930 | 8.000 | 7.930 | 8.050 | 50,000 | 399,750 | 7.9950 | 8.000 | 7.930 | 8.000 | 7.930 | 8.050 | 50,000 | 7.9950 | -0.62% |
| 2026-05-28 | 0 | 8.050 | 8.000 | 8.050 | 8.020 | 8.100 | 40,000 | 322,060 | 8.0515 | 8.050 | 8.000 | 8.050 | 8.020 | 8.100 | 40,000 | 8.0515 | -0.62% |
| 2026-05-27 | 0 | 8.100 | 8.050 | 8.100 | 8.120 | 8.120 | 5,000 | 40,600 | 8.1200 | 8.100 | 8.050 | 8.100 | 8.120 | 8.120 | 5,000 | 8.1200 | 0.00% |
| 2026-05-26 | 0 | 8.100 | 8.030 | 8.100 | - | - | 264 | 2,098 | 7.9470 | 8.100 | 8.030 | 8.100 | - | - | 264 | 7.9470 | 0.00% |
| 2026-05-22 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.120 | 21,512 | 174,260 | 8.1006 | 8.100 | 8.100 | 8.200 | 8.100 | 8.120 | 21,512 | 8.1006 | -0.37% |
| 2026-05-21 | 0 | 8.130 | 8.120 | 8.200 | 8.120 | 8.130 | 10,000 | 81,260 | 8.1260 | 8.130 | 8.120 | 8.200 | 8.120 | 8.130 | 10,000 | 8.1260 | 0.12% |
| 2026-05-20 | 0 | 8.120 | 8.110 | 8.200 | 8.120 | 8.120 | 5,000 | 40,600 | 8.1200 | 8.120 | 8.110 | 8.200 | 8.120 | 8.120 | 5,000 | 8.1200 | -0.37% |
| 2026-05-19 | 0 | 8.150 | 8.100 | 8.180 | 8.150 | 8.390 | 7,000 | 57,440 | 8.2057 | 8.150 | 8.100 | 8.180 | 8.150 | 8.390 | 7,000 | 8.2057 | 0.00% |
| 2026-05-18 | 0 | 8.150 | 8.090 | 8.160 | 8.150 | 8.180 | 20,550 | 167,647 | 8.1580 | 8.150 | 8.090 | 8.160 | 8.150 | 8.180 | 20,550 | 8.1580 | 0.00% |
| 2026-05-15 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 21,000 | 172,100 | 8.1952 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 21,000 | 8.1952 | -0.61% |
| 2026-05-14 | 0 | 8.200 | 8.180 | 8.200 | 8.200 | 8.200 | 22,000 | 180,400 | 8.2000 | 8.200 | 8.180 | 8.200 | 8.200 | 8.200 | 22,000 | 8.2000 | 0.24% |
| 2026-05-13 | 0 | 8.180 | 8.180 | 8.230 | 8.150 | 8.200 | 21,970 | 179,815 | 8.1846 | 8.180 | 8.180 | 8.230 | 8.150 | 8.200 | 21,970 | 8.1846 | 1.11% |
| 2026-05-12 | 0 | 8.090 | 8.090 | 8.180 | 8.090 | 8.200 | 31,000 | 251,510 | 8.1132 | 8.090 | 8.090 | 8.180 | 8.090 | 8.200 | 31,000 | 8.1132 | -1.34% |
| 2026-05-11 | 0 | 8.200 | 8.110 | 8.200 | 8.180 | 8.200 | 17,388 | 143,082 | 8.2288 | 8.200 | 8.110 | 8.200 | 8.180 | 8.200 | 17,388 | 8.2288 | 0.24% |
| 2026-05-08 | 0 | 8.420 | 8.360 | 8.420 | 8.420 | 8.420 | 113,000 | 951,460 | 8.4200 | 8.180 | 8.122 | 8.180 | 8.180 | 8.180 | 116,315 | 8.1800 | 0.00% |
| 2026-05-07 | 0 | 8.420 | 8.380 | 8.420 | 8.420 | 8.420 | 18,000 | 151,560 | 8.4200 | 8.180 | 8.141 | 8.180 | 8.180 | 8.180 | 18,528 | 8.1800 | 0.00% |
| 2026-05-06 | 0 | 8.420 | 8.360 | 8.580 | - | - | 0 | 0 | - | 8.180 | 8.122 | 8.335 | - | - | 0 | - | 0.00% |
| 2026-05-05 | 0 | 8.420 | 8.420 | 8.500 | 8.350 | 8.450 | 62,000 | 522,600 | 8.4290 | 8.180 | 8.180 | 8.258 | 8.112 | 8.209 | 63,819 | 8.1888 | 1.45% |
| 2026-05-04 | 0 | 8.300 | 8.300 | 8.590 | 8.300 | 8.350 | 80,970 | 673,873 | 8.3225 | 8.063 | 8.063 | 8.345 | 8.063 | 8.112 | 83,346 | 8.0853 | -0.60% |
| 2026-04-30 | 0 | 8.350 | 8.350 | 8.590 | 8.350 | 8.350 | 3,090 | 25,718 | 8.3230 | 8.112 | 8.112 | 8.345 | 8.112 | 8.112 | 3,181 | 8.0857 | -0.24% |
| 2026-04-29 | 0 | 8.370 | 8.370 | 8.450 | 8.370 | 8.370 | 6,000 | 50,220 | 8.3700 | 8.131 | 8.131 | 8.209 | 8.131 | 8.131 | 6,176 | 8.1314 | 0.12% |
| 2026-04-28 | 0 | 8.360 | 8.300 | 8.530 | 8.360 | 8.360 | 41,000 | 342,760 | 8.3600 | 8.122 | 8.063 | 8.287 | 8.122 | 8.122 | 42,203 | 8.1217 | 0.12% |
| 2026-04-27 | 0 | 8.350 | 8.350 | 8.600 | 8.120 | 8.350 | 6,100 | 50,697 | 8.3110 | 8.112 | 8.112 | 8.355 | 7.889 | 8.112 | 6,279 | 8.0741 | -1.42% |
| 2026-04-24 | 0 | 8.470 | 8.420 | 8.500 | - | - | 0 | 0 | - | 8.229 | 8.180 | 8.258 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 8.470 | 8.410 | 8.470 | - | - | 0 | 0 | - | 8.229 | 8.170 | 8.229 | - | - | 0 | - | 0.00% |
| 2026-04-22 | 0 | 8.470 | 8.110 | 8.530 | - | - | 0 | 0 | - | 8.229 | 7.879 | 8.287 | - | - | 0 | - | 0.00% |
| 2026-04-21 | 0 | 8.470 | 8.470 | 8.500 | - | - | 0 | 0 | - | 8.229 | 8.229 | 8.258 | - | - | 0 | - | 0.12% |
| 2026-04-20 | 0 | 8.460 | 8.450 | 8.660 | 8.460 | 8.460 | 48,000 | 405,970 | 8.4577 | 8.219 | 8.209 | 8.413 | 8.219 | 8.219 | 49,408 | 8.2166 | 0.00% |
| 2026-04-17 | 0 | 8.460 | 8.450 | 8.650 | 8.460 | 8.460 | 25,000 | 211,500 | 8.4600 | 8.219 | 8.209 | 8.403 | 8.219 | 8.219 | 25,733 | 8.2189 | -0.47% |
| 2026-04-16 | 0 | 8.500 | 8.490 | 8.700 | 8.470 | 8.500 | 26,200 | 222,252 | 8.4829 | 8.258 | 8.248 | 8.452 | 8.229 | 8.258 | 26,969 | 8.2411 | 0.35% |
| 2026-04-15 | 0 | 8.470 | 8.470 | 8.500 | 8.470 | 8.620 | 22,220 | 188,885 | 8.5007 | 8.229 | 8.229 | 8.258 | 8.229 | 8.374 | 22,872 | 8.2584 | 0.24% |
| 2026-04-14 | 0 | 8.450 | 8.410 | 8.500 | 8.440 | 8.500 | 30,000 | 254,350 | 8.4783 | 8.209 | 8.170 | 8.258 | 8.199 | 8.258 | 30,880 | 8.2367 | 0.00% |
| 2026-04-13 | 0 | 8.450 | 8.450 | 8.640 | 8.450 | 8.510 | 11,363 | 96,568 | 8.4985 | 8.209 | 8.209 | 8.394 | 8.209 | 8.267 | 11,696 | 8.2562 | -0.59% |
| 2026-04-10 | 0 | 8.500 | 8.430 | 8.700 | 8.410 | 8.500 | 14,000 | 118,380 | 8.4557 | 8.258 | 8.190 | 8.452 | 8.170 | 8.258 | 14,411 | 8.2147 | 1.80% |
| 2026-04-09 | 0 | 8.350 | 8.350 | 8.600 | 8.350 | 8.470 | 12,500 | 105,175 | 8.4140 | 8.112 | 8.112 | 8.355 | 8.112 | 8.229 | 12,867 | 8.1742 | -1.42% |
| 2026-04-08 | 0 | 8.470 | 8.350 | - | 8.470 | 8.470 | 7,396 | 62,564 | 8.4592 | 8.229 | 8.112 | - | 8.229 | 8.229 | 7,613 | 8.2181 | 0.00% |
| 2026-04-02 | 0 | 8.470 | 8.350 | 8.470 | 8.470 | 8.470 | 7,000 | 59,290 | 8.4700 | 8.229 | 8.112 | 8.229 | 8.229 | 8.229 | 7,205 | 8.2286 | 0.00% |
| 2026-04-01 | 0 | 8.470 | 8.470 | 8.680 | 8.470 | 8.500 | 12,229 | 103,820 | 8.4897 | 8.229 | 8.229 | 8.433 | 8.229 | 8.258 | 12,588 | 8.2477 | -2.42% |
| 2026-03-31 | 0 | 8.680 | 8.430 | 8.990 | 8.680 | 8.680 | 1,000 | 8,680 | 8.6800 | 8.433 | 8.190 | 8.734 | 8.433 | 8.433 | 1,029 | 8.4326 | 2.72% |
| 2026-03-30 | 0 | 8.450 | 8.450 | 8.990 | 8.430 | 8.470 | 2,000 | 16,900 | 8.4500 | 8.209 | 8.209 | 8.734 | 8.190 | 8.229 | 2,059 | 8.2091 | -2.87% |
| 2026-03-27 | 0 | 8.700 | 8.470 | 8.800 | 8.700 | 8.700 | 6,980 | 60,640 | 8.6877 | 8.452 | 8.229 | 8.549 | 8.452 | 8.452 | 7,185 | 8.4400 | 0.00% |
| 2026-03-26 | 0 | 8.700 | 8.470 | 8.800 | 8.700 | 8.700 | 51,000 | 448,200 | 8.7882 | 8.452 | 8.229 | 8.549 | 8.452 | 8.452 | 52,496 | 8.5377 | -0.57% |
| 2026-03-25 | 0 | 8.750 | 8.750 | 8.770 | 8.700 | 8.790 | 70,000 | 614,440 | 8.7777 | 8.501 | 8.501 | 8.520 | 8.452 | 8.539 | 72,054 | 8.5275 | 0.34% |
| 2026-03-24 | 0 | 8.720 | 8.620 | 8.760 | 8.450 | 8.720 | 57,451 | 491,710 | 8.5588 | 8.471 | 8.374 | 8.510 | 8.209 | 8.471 | 59,137 | 8.3148 | 5.06% |
| 2026-03-23 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.500 | 24,500 | 207,065 | 8.4516 | 8.063 | 8.063 | 8.258 | 8.063 | 8.258 | 25,219 | 8.2107 | -2.12% |
| 2026-03-20 | 0 | 8.480 | 8.470 | 8.600 | 8.470 | 8.480 | 11,000 | 93,210 | 8.4736 | 8.238 | 8.229 | 8.355 | 8.229 | 8.238 | 11,323 | 8.2321 | 0.00% |
| 2026-03-19 | 0 | 8.480 | 8.370 | 8.480 | 8.500 | 8.500 | 7,165 | 60,867 | 8.4950 | 8.238 | 8.131 | 8.238 | 8.258 | 8.258 | 7,375 | 8.2529 | 0.47% |
| 2026-03-18 | 0 | 8.440 | 8.330 | 8.470 | 8.370 | 8.470 | 13,000 | 109,790 | 8.4454 | 8.199 | 8.093 | 8.229 | 8.131 | 8.229 | 13,381 | 8.2047 | 0.84% |
| 2026-03-17 | 0 | 8.370 | 8.310 | 8.470 | 8.370 | 8.470 | 15,222 | 128,016 | 8.4099 | 8.131 | 8.073 | 8.229 | 8.131 | 8.229 | 15,669 | 8.1702 | -1.18% |
| 2026-03-16 | 0 | 8.470 | 8.470 | 8.520 | 8.470 | 8.470 | 1,100 | 9,310 | 8.4636 | 8.229 | 8.229 | 8.277 | 8.229 | 8.229 | 1,132 | 8.2224 | 0.00% |
| 2026-03-13 | 0 | 8.470 | 8.400 | 8.470 | 8.470 | 8.470 | 8,000 | 67,760 | 8.4700 | 8.229 | 8.161 | 8.229 | 8.229 | 8.229 | 8,235 | 8.2286 | 0.00% |
| 2026-03-12 | 0 | 8.470 | 8.400 | 8.600 | 8.470 | 8.500 | 12,750 | 107,947 | 8.4664 | 8.229 | 8.161 | 8.355 | 8.229 | 8.258 | 13,124 | 8.2251 | -0.35% |
| 2026-03-11 | 0 | 8.500 | 8.500 | 8.560 | - | - | 0 | 0 | - | 8.258 | 8.258 | 8.316 | - | - | 0 | - | 0.24% |
| 2026-03-10 | 0 | 8.480 | 8.350 | 8.770 | 8.470 | 8.480 | 14,000 | 118,710 | 8.4793 | 8.238 | 8.112 | 8.520 | 8.229 | 8.238 | 14,411 | 8.2376 | 2.17% |
| 2026-03-09 | 0 | 8.300 | 8.300 | 8.970 | 8.290 | 8.350 | 14,200 | 118,310 | 8.3317 | 8.063 | 8.063 | 8.714 | 8.054 | 8.112 | 14,617 | 8.0942 | -0.84% |
| 2026-03-06 | 0 | 8.370 | 8.370 | 8.600 | 8.360 | 8.450 | 14,088 | 118,330 | 8.3993 | 8.131 | 8.131 | 8.355 | 8.122 | 8.209 | 14,501 | 8.1599 | -0.95% |
| 2026-03-05 | 0 | 8.450 | 8.450 | 8.600 | 8.450 | 8.450 | 4,000 | 33,800 | 8.4500 | 8.209 | 8.209 | 8.355 | 8.209 | 8.209 | 4,117 | 8.2091 | -0.71% |
| 2026-03-04 | 0 | 8.510 | 8.400 | 8.600 | 8.500 | 8.510 | 25,000 | 212,640 | 8.5056 | 8.267 | 8.161 | 8.355 | 8.258 | 8.267 | 25,733 | 8.2632 | 0.12% |
| 2026-03-03 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 7,000 | 59,500 | 8.5000 | 8.258 | 8.258 | 8.355 | 8.258 | 8.258 | 7,205 | 8.2577 | 0.00% |
| 2026-03-02 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.600 | 36,220 | 308,848 | 8.5270 | 8.258 | 8.258 | 8.355 | 8.258 | 8.355 | 37,283 | 8.2840 | -0.12% |
| 2026-02-27 | 0 | 8.510 | 8.510 | 8.600 | 8.450 | 8.600 | 26,882 | 228,941 | 8.5165 | 8.267 | 8.267 | 8.355 | 8.209 | 8.355 | 27,671 | 8.2738 | 0.71% |
| 2026-02-26 | 0 | 8.450 | 8.450 | 8.480 | 8.410 | 8.450 | 23,000 | 193,910 | 8.4309 | 8.209 | 8.209 | 8.238 | 8.170 | 8.209 | 23,675 | 8.1906 | 0.60% |
| 2026-02-25 | 0 | 8.400 | 8.400 | 8.420 | 8.350 | 8.400 | 11,165 | 93,381 | 8.3637 | 8.161 | 8.161 | 8.180 | 8.112 | 8.161 | 11,493 | 8.1253 | 0.24% |
| 2026-02-24 | 0 | 8.380 | 8.230 | 8.380 | 8.270 | 8.380 | 58,000 | 481,460 | 8.3010 | 8.141 | 7.995 | 8.141 | 8.034 | 8.141 | 59,702 | 8.0644 | 1.21% |
| 2026-02-23 | 0 | 8.280 | 8.280 | 8.350 | 8.260 | 8.260 | 1,022 | 8,439 | 8.2573 | 8.044 | 8.044 | 8.112 | 8.025 | 8.025 | 1,052 | 8.0220 | 0.24% |
| 2026-02-20 | 0 | 8.260 | 8.260 | 8.300 | 8.260 | 8.300 | 8,000 | 66,150 | 8.2688 | 8.025 | 8.025 | 8.063 | 8.025 | 8.063 | 8,235 | 8.0331 | 0.00% |
| 2026-02-16 | 0 | 8.260 | 8.180 | 8.260 | 8.230 | 8.260 | 19,000 | 156,640 | 8.2442 | 8.025 | 7.947 | 8.025 | 7.995 | 8.025 | 19,557 | 8.0092 | -0.12% |
| 2026-02-13 | 0 | 8.270 | 8.140 | 8.280 | 8.100 | 8.270 | 21,110 | 171,923 | 8.1441 | 8.034 | 7.908 | 8.044 | 7.869 | 8.034 | 21,729 | 7.9120 | 0.85% |
| 2026-02-12 | 0 | 8.200 | 8.150 | 8.200 | 8.000 | 8.200 | 91,407 | 737,064 | 8.0635 | 7.966 | 7.918 | 7.966 | 7.772 | 7.966 | 94,089 | 7.8337 | 0.61% |
| 2026-02-11 | 0 | 8.150 | 8.150 | 8.270 | 8.110 | 8.270 | 33,006 | 270,368 | 8.1915 | 7.918 | 7.918 | 8.034 | 7.879 | 8.034 | 33,974 | 7.9580 | -1.45% |
| 2026-02-10 | 0 | 8.270 | 8.270 | 8.280 | 8.200 | 8.300 | 19,100 | 157,232 | 8.2320 | 8.034 | 8.034 | 8.044 | 7.966 | 8.063 | 19,660 | 7.9974 | 0.12% |
| 2026-02-09 | 0 | 8.260 | 8.200 | 8.260 | 8.200 | 8.300 | 14,750 | 121,790 | 8.2569 | 8.025 | 7.966 | 8.025 | 7.966 | 8.063 | 15,183 | 8.0216 | 0.12% |
| 2026-02-06 | 0 | 8.250 | 8.250 | 8.300 | 8.040 | 8.300 | 31,000 | 255,480 | 8.2413 | 8.015 | 8.015 | 8.063 | 7.811 | 8.063 | 31,910 | 8.0064 | 1.85% |
| 2026-02-05 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.100 | 9,000 | 72,900 | 8.1000 | 7.869 | 7.869 | 8.015 | 7.869 | 7.869 | 9,264 | 7.8691 | 0.00% |
| 2026-02-04 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.110 | 6,000 | 48,610 | 8.1017 | 7.869 | 7.869 | 8.015 | 7.869 | 7.879 | 6,176 | 7.8707 | 0.00% |
| 2026-02-03 | 0 | 8.100 | 8.100 | 8.120 | 8.100 | 8.120 | 14,000 | 113,420 | 8.1014 | 7.869 | 7.869 | 7.889 | 7.869 | 7.889 | 14,411 | 7.8705 | -0.25% |
| 2026-02-02 | 0 | 8.120 | 8.120 | 8.250 | 8.120 | 8.120 | 2,330 | 18,903 | 8.1129 | 7.889 | 7.889 | 8.015 | 7.889 | 7.889 | 2,398 | 7.8816 | 0.00% |
| 2026-01-30 | 0 | 8.120 | 8.120 | 8.200 | 8.060 | 8.150 | 34,325 | 278,578 | 8.1159 | 7.889 | 7.889 | 7.966 | 7.830 | 7.918 | 35,332 | 7.8846 | -0.37% |
| 2026-01-29 | 0 | 8.150 | 8.100 | 8.150 | 8.130 | 8.150 | 15,000 | 121,970 | 8.1313 | 7.918 | 7.869 | 7.918 | 7.898 | 7.918 | 15,440 | 7.8996 | -0.49% |
| 2026-01-28 | 0 | 8.190 | 8.110 | 8.200 | 8.110 | 8.190 | 7,880 | 64,298 | 8.1596 | 7.957 | 7.879 | 7.966 | 7.879 | 7.957 | 8,111 | 7.9271 | 1.11% |
| 2026-01-27 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 11,825 | 95,700 | 8.0930 | 7.869 | 7.869 | 7.966 | 7.869 | 7.869 | 12,172 | 7.8623 | 0.00% |
| 2026-01-26 | 0 | 8.100 | 8.040 | 8.100 | 8.100 | 8.100 | 20,601 | 166,736 | 8.0936 | 7.869 | 7.811 | 7.869 | 7.869 | 7.869 | 21,205 | 7.8629 | 0.00% |
| 2026-01-23 | 0 | 8.100 | 8.100 | 8.130 | 8.100 | 8.100 | 6,388 | 51,731 | 8.0982 | 7.869 | 7.869 | 7.898 | 7.869 | 7.869 | 6,575 | 7.8673 | 0.00% |
| 2026-01-22 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 3,000 | 24,300 | 8.1000 | 7.869 | 7.869 | 7.966 | 7.869 | 7.869 | 3,088 | 7.8691 | 0.00% |
| 2026-01-21 | 0 | 8.100 | 8.100 | 8.200 | 8.040 | 8.100 | 9,416 | 76,055 | 8.0772 | 7.869 | 7.869 | 7.966 | 7.811 | 7.869 | 9,692 | 7.8470 | 0.00% |
| 2026-01-20 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 5,500 | 44,500 | 8.0909 | 7.869 | 7.869 | 7.966 | 7.869 | 7.869 | 5,661 | 7.8603 | -0.25% |
| 2026-01-19 | 0 | 8.120 | 8.100 | 8.200 | - | - | 55 | 441 | 8.0182 | 7.889 | 7.869 | 7.966 | - | - | 57 | 7.7896 | 0.00% |
| 2026-01-16 | 0 | 8.120 | 8.100 | 8.190 | 8.100 | 8.120 | 15,000 | 121,540 | 8.1027 | 7.889 | 7.869 | 7.957 | 7.869 | 7.889 | 15,440 | 7.8717 | -0.12% |
| 2026-01-15 | 0 | 8.130 | 8.130 | 8.230 | 8.130 | 8.130 | 2,275 | 18,465 | 8.1165 | 7.898 | 7.898 | 7.995 | 7.898 | 7.898 | 2,342 | 7.8851 | 0.49% |
| 2026-01-14 | 0 | 8.090 | 8.030 | 8.100 | 7.810 | 8.100 | 62,883 | 506,425 | 8.0534 | 7.859 | 7.801 | 7.869 | 7.587 | 7.869 | 64,728 | 7.8239 | -0.12% |
| 2026-01-13 | 0 | 8.100 | 8.100 | 8.200 | 8.000 | 8.200 | 55,000 | 448,170 | 8.1485 | 7.869 | 7.869 | 7.966 | 7.772 | 7.966 | 56,614 | 7.9163 | -1.10% |
| 2026-01-12 | 0 | 8.190 | 8.190 | 8.200 | 8.100 | 8.200 | 27,550 | 225,501 | 8.1852 | 7.957 | 7.957 | 7.966 | 7.869 | 7.966 | 28,358 | 7.9518 | 0.00% |
| 2026-01-09 | 0 | 8.190 | 8.100 | 8.200 | 8.190 | 8.190 | 7,000 | 57,330 | 8.1900 | 7.957 | 7.869 | 7.966 | 7.957 | 7.957 | 7,205 | 7.9566 | 1.11% |
| 2026-01-08 | 0 | 8.100 | 8.100 | 8.200 | - | - | 0 | 0 | - | 7.869 | 7.869 | 7.966 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.100 | 48,380 | 391,821 | 8.0988 | 7.869 | 7.869 | 8.015 | 7.869 | 7.869 | 49,799 | 7.8680 | -0.12% |
| 2026-01-06 | 0 | 8.110 | 8.100 | 8.250 | 8.110 | 8.220 | 6,000 | 48,990 | 8.1650 | 7.879 | 7.869 | 8.015 | 7.879 | 7.986 | 6,176 | 7.9323 | 1.00% |
| 2026-01-05 | 0 | 8.030 | 8.030 | 8.250 | 8.000 | 8.120 | 32,500 | 262,305 | 8.0709 | 7.801 | 7.801 | 8.015 | 7.772 | 7.889 | 33,454 | 7.8409 | -1.23% |
| 2026-01-02 | 0 | 8.130 | 8.130 | 8.250 | 8.130 | 8.130 | 1,220 | 9,901 | 8.1156 | 7.898 | 7.898 | 8.015 | 7.898 | 7.898 | 1,256 | 7.8843 | -0.25% |
| 2025-12-31 | 0 | 8.150 | 8.130 | 8.250 | - | - | 0 | 0 | - | 7.918 | 7.898 | 8.015 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 8.150 | 8.130 | 8.250 | 8.130 | 8.150 | 11,165 | 90,954 | 8.1464 | 7.918 | 7.898 | 8.015 | 7.898 | 7.918 | 11,493 | 7.9142 | -1.09% |
| 2025-12-29 | 0 | 8.240 | 8.130 | 8.240 | 8.180 | 8.240 | 6,000 | 49,260 | 8.2100 | 8.005 | 7.898 | 8.005 | 7.947 | 8.005 | 6,176 | 7.9760 | 1.73% |
| 2025-12-24 | 0 | 8.100 | 8.100 | 8.250 | 8.100 | 8.100 | 2,863 | 23,155 | 8.0877 | 7.869 | 7.869 | 8.015 | 7.869 | 7.869 | 2,947 | 7.8571 | 0.00% |
| 2025-12-23 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.200 | 13,500 | 109,770 | 8.1311 | 7.869 | 7.869 | 7.966 | 7.869 | 7.966 | 13,896 | 7.8993 | -1.22% |
| 2025-12-22 | 0 | 8.200 | 8.200 | 8.330 | 8.200 | 8.330 | 8,044 | 66,220 | 8.2322 | 7.966 | 7.966 | 8.093 | 7.966 | 8.093 | 8,280 | 7.9976 | -1.56% |
| 2025-12-19 | 0 | 8.330 | 8.030 | 8.330 | - | - | 0 | 0 | - | 8.093 | 7.801 | 8.093 | - | - | 0 | - | -0.12% |
| 2025-12-18 | 0 | 8.340 | 8.130 | 8.340 | 8.340 | 8.350 | 8,000 | 66,770 | 8.3463 | 8.102 | 7.898 | 8.102 | 8.102 | 8.112 | 8,235 | 8.1084 | 2.21% |
| 2025-12-17 | 0 | 8.160 | 8.160 | 8.350 | - | - | 0 | 0 | - | 7.927 | 7.927 | 8.112 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 8.160 | 8.160 | 8.350 | 8.160 | 8.160 | 5,000 | 40,800 | 8.1600 | 7.927 | 7.927 | 8.112 | 7.927 | 7.927 | 5,147 | 7.9274 | 0.00% |
| 2025-12-15 | 0 | 8.160 | 8.160 | 8.260 | - | - | 0 | 0 | - | 7.927 | 7.927 | 8.025 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 8.160 | 8.150 | 8.250 | 8.160 | 8.160 | 3,550 | 28,841 | 8.1242 | 7.927 | 7.918 | 8.015 | 7.927 | 7.927 | 3,654 | 7.8927 | -0.97% |
| 2025-12-11 | 0 | 8.300 | 8.100 | 8.320 | - | - | 0 | 0 | - | 8.005 | 7.812 | 8.024 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 8.300 | 8.100 | 8.350 | - | - | 0 | 0 | - | 8.005 | 7.812 | 8.053 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 8.300 | 8.010 | 8.300 | - | - | 0 | 0 | - | 8.005 | 7.725 | 8.005 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 8.300 | 8.010 | 8.300 | 7.800 | 8.350 | 5,000 | 39,970 | 7.9940 | 8.005 | 7.725 | 8.005 | 7.523 | 8.053 | 5,184 | 7.7100 | 1.84% |
| 2025-12-05 | 0 | 8.150 | 8.140 | 8.380 | 8.140 | 8.150 | 12,000 | 97,710 | 8.1425 | 7.860 | 7.851 | 8.082 | 7.851 | 7.860 | 12,442 | 7.8532 | 0.00% |
| 2025-12-04 | 0 | 8.150 | 8.150 | 8.500 | - | - | 3,220 | 25,987 | 8.0705 | 7.860 | 7.860 | 8.198 | - | - | 3,339 | 7.7838 | 0.12% |
| 2025-12-03 | 0 | 8.140 | 8.140 | 8.500 | - | - | 0 | 0 | - | 7.851 | 7.851 | 8.198 | - | - | 0 | - | 0.12% |
| 2025-12-02 | 0 | 8.130 | 8.110 | 8.450 | 8.130 | 8.130 | 18,000 | 146,340 | 8.1300 | 7.841 | 7.822 | 8.150 | 7.841 | 7.841 | 18,663 | 7.8412 | 0.12% |
| 2025-12-01 | 0 | 8.120 | 8.120 | 8.210 | 8.120 | 8.130 | 20,000 | 162,520 | 8.1260 | 7.832 | 7.832 | 7.918 | 7.832 | 7.841 | 20,737 | 7.8373 | -0.37% |
| 2025-11-28 | 0 | 8.150 | 8.100 | 8.200 | 8.120 | 8.210 | 30,170 | 246,388 | 8.1667 | 7.860 | 7.812 | 7.909 | 7.832 | 7.918 | 31,281 | 7.8765 | -1.21% |
| 2025-11-27 | 0 | 8.250 | 8.180 | 8.300 | 8.180 | 8.260 | 37,000 | 304,750 | 8.2365 | 7.957 | 7.889 | 8.005 | 7.889 | 7.967 | 38,363 | 7.9439 | -1.43% |
| 2025-11-26 | 0 | 8.370 | 8.200 | 8.370 | 8.130 | 8.370 | 34,000 | 278,160 | 8.1812 | 8.073 | 7.909 | 8.073 | 7.841 | 8.073 | 35,252 | 7.8905 | 1.33% |
| 2025-11-25 | 0 | 8.260 | 7.920 | 8.260 | 8.260 | 8.330 | 39,100 | 323,640 | 8.2772 | 7.967 | 7.639 | 7.967 | 7.967 | 8.034 | 40,540 | 7.9832 | 0.00% |
| 2025-11-24 | 0 | 8.260 | 8.260 | 8.330 | 8.250 | 8.290 | 5,220 | 43,190 | 8.2739 | 7.967 | 7.967 | 8.034 | 7.957 | 7.995 | 5,412 | 7.9800 | -1.08% |
| 2025-11-21 | 0 | 8.350 | 8.350 | 8.490 | 8.340 | 8.350 | 7,600 | 63,368 | 8.3379 | 8.053 | 8.053 | 8.188 | 8.044 | 8.053 | 7,880 | 8.0417 | -1.30% |
| 2025-11-20 | 0 | 8.460 | 8.010 | 8.500 | - | - | 0 | 0 | - | 8.159 | 7.725 | 8.198 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 8.460 | 8.290 | 8.500 | - | - | 550 | 4,521 | 8.2200 | 8.159 | 7.995 | 8.198 | - | - | 570 | 7.9280 | 0.00% |
| 2025-11-18 | 0 | 8.460 | 8.290 | 8.500 | - | - | 0 | 0 | - | 8.159 | 7.995 | 8.198 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 8.460 | 8.290 | 8.460 | 8.460 | 8.460 | 2,000 | 16,760 | 8.3800 | 8.159 | 7.995 | 8.159 | 8.159 | 8.159 | 2,074 | 8.0823 | -1.05% |
| 2025-11-14 | 0 | 8.550 | 8.300 | 8.550 | 8.540 | 8.590 | 6,110 | 52,214 | 8.5457 | 8.246 | 8.005 | 8.246 | 8.237 | 8.285 | 6,335 | 8.2421 | 3.26% |
| 2025-11-13 | 0 | 8.280 | 8.280 | 8.530 | - | - | 440 | 3,520 | 8.0000 | 7.986 | 7.986 | 8.227 | - | - | 456 | 7.7158 | 0.00% |
| 2025-11-12 | 0 | 8.280 | 8.280 | 8.360 | 8.280 | 8.280 | 30,000 | 248,400 | 8.2800 | 7.986 | 7.986 | 8.063 | 7.986 | 7.986 | 31,105 | 7.9858 | -1.08% |
| 2025-11-11 | 0 | 8.370 | 8.350 | 8.600 | 8.360 | 8.370 | 41,000 | 342,970 | 8.3651 | 8.073 | 8.053 | 8.294 | 8.063 | 8.073 | 42,510 | 8.0679 | 0.00% |
| 2025-11-10 | 0 | 8.370 | 8.370 | 8.490 | 8.370 | 8.370 | 1,330 | 11,109 | 8.3526 | 8.073 | 8.073 | 8.188 | 8.073 | 8.073 | 1,379 | 8.0559 | 0.00% |
| 2025-11-07 | 0 | 8.370 | 8.370 | 8.680 | 8.370 | 8.370 | 8,000 | 66,960 | 8.3700 | 8.073 | 8.073 | 8.372 | 8.073 | 8.073 | 8,295 | 8.0726 | 0.00% |
| 2025-11-06 | 0 | 8.370 | 8.370 | 8.480 | - | - | 870 | 7,220 | 8.2989 | 8.073 | 8.073 | 8.179 | - | - | 902 | 8.0040 | 0.00% |
| 2025-11-05 | 0 | 8.370 | 8.370 | 8.500 | 8.360 | 8.500 | 16,000 | 134,800 | 8.4250 | 8.073 | 8.073 | 8.198 | 8.063 | 8.198 | 16,589 | 8.1257 | -0.48% |
| 2025-11-04 | 0 | 8.410 | 8.400 | 8.480 | 8.410 | 8.420 | 4,970 | 41,750 | 8.4004 | 8.111 | 8.102 | 8.179 | 8.111 | 8.121 | 5,153 | 8.1020 | -0.12% |
| 2025-11-03 | 0 | 8.420 | 8.420 | 8.450 | 8.420 | 8.500 | 57,200 | 484,483 | 8.4700 | 8.121 | 8.121 | 8.150 | 8.121 | 8.198 | 59,307 | 8.1691 | 0.00% |
| 2025-10-31 | 0 | 8.420 | 8.420 | 8.500 | 8.420 | 8.420 | 11,440 | 96,285 | 8.4165 | 8.121 | 8.121 | 8.198 | 8.121 | 8.121 | 11,861 | 8.1175 | 0.72% |
| 2025-10-30 | 0 | 8.360 | 8.300 | 8.360 | 8.360 | 8.360 | 3,000 | 25,080 | 8.3600 | 8.063 | 8.005 | 8.063 | 8.063 | 8.063 | 3,111 | 8.0630 | 0.97% |
| 2025-10-28 | 0 | 8.280 | 8.280 | 8.600 | 8.280 | 8.370 | 6,376 | 52,970 | 8.3077 | 7.986 | 7.986 | 8.294 | 7.986 | 8.073 | 6,611 | 8.0126 | -0.24% |
| 2025-10-27 | 0 | 8.300 | 8.300 | 8.370 | 8.270 | 8.370 | 25,100 | 208,307 | 8.2991 | 8.005 | 8.005 | 8.073 | 7.976 | 8.073 | 26,025 | 8.0042 | -0.72% |
| 2025-10-24 | 0 | 8.360 | 8.330 | 8.500 | 8.360 | 8.360 | 19,000 | 158,840 | 8.3600 | 8.063 | 8.034 | 8.198 | 8.063 | 8.063 | 19,700 | 8.0630 | 0.00% |
| 2025-10-23 | 0 | 8.360 | 8.360 | 8.600 | 8.360 | 8.360 | 1,547 | 12,889 | 8.3316 | 8.063 | 8.063 | 8.294 | 8.063 | 8.063 | 1,604 | 8.0356 | 0.12% |
| 2025-10-22 | 0 | 8.350 | 8.270 | 8.360 | 8.360 | 8.360 | 2,000 | 16,720 | 8.3600 | 8.053 | 7.976 | 8.063 | 8.063 | 8.063 | 2,074 | 8.0630 | 0.12% |
| 2025-10-21 | 0 | 8.340 | 8.340 | 8.360 | 8.340 | 8.360 | 9,715 | 81,104 | 8.3483 | 8.044 | 8.044 | 8.063 | 8.044 | 8.063 | 10,073 | 8.0517 | 0.60% |
| 2025-10-20 | 0 | 8.290 | 8.290 | 8.600 | 8.290 | 8.290 | 6,000 | 49,860 | 8.3100 | 7.995 | 7.995 | 8.294 | 7.995 | 7.995 | 6,221 | 8.0148 | 0.12% |
| 2025-10-17 | 0 | 8.280 | 8.280 | 8.450 | 8.200 | 8.290 | 7,550 | 62,280 | 8.2490 | 7.986 | 7.986 | 8.150 | 7.909 | 7.995 | 7,828 | 7.9559 | -1.08% |
| 2025-10-16 | 0 | 8.370 | 8.370 | 8.500 | 8.370 | 8.370 | 1,121 | 9,377 | 8.3649 | 8.073 | 8.073 | 8.198 | 8.073 | 8.073 | 1,162 | 8.0677 | 0.48% |
| 2025-10-15 | 0 | 8.330 | 8.330 | 8.500 | - | - | 0 | 0 | - | 8.034 | 8.034 | 8.198 | - | - | 0 | - | 0.36% |
| 2025-10-14 | 0 | 8.300 | 8.250 | 8.350 | 8.210 | 8.300 | 11,220 | 92,667 | 8.2591 | 8.005 | 7.957 | 8.053 | 7.918 | 8.005 | 11,633 | 7.9657 | -0.60% |
| 2025-10-13 | 0 | 8.350 | 8.350 | 8.540 | 8.240 | 8.350 | 3,540 | 29,395 | 8.3037 | 8.053 | 8.053 | 8.237 | 7.947 | 8.053 | 3,670 | 8.0087 | -2.11% |
| 2025-10-10 | 0 | 8.530 | 8.430 | 8.540 | 8.430 | 8.530 | 10,400 | 88,054 | 8.4667 | 8.227 | 8.131 | 8.237 | 8.131 | 8.227 | 10,783 | 8.1659 | 0.24% |
| 2025-10-09 | 0 | 8.510 | 8.510 | 8.540 | 8.510 | 8.550 | 5,000 | 42,630 | 8.5260 | 8.208 | 8.208 | 8.237 | 8.208 | 8.246 | 5,184 | 8.2231 | 0.24% |
| 2025-10-08 | 0 | 8.490 | 8.490 | 8.550 | - | - | 0 | 0 | - | 8.188 | 8.188 | 8.246 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 8.490 | 8.460 | 8.550 | 8.450 | 8.490 | 17,979 | 152,511 | 8.4827 | 8.188 | 8.159 | 8.246 | 8.150 | 8.188 | 18,641 | 8.1814 | 0.00% |
| 2025-10-03 | 0 | 8.490 | 8.490 | 8.630 | 8.490 | 8.490 | 1,660 | 14,027 | 8.4500 | 8.188 | 8.188 | 8.323 | 8.188 | 8.188 | 1,721 | 8.1498 | 0.95% |
| 2025-10-02 | 0 | 8.410 | 8.400 | 8.670 | 8.390 | 8.670 | 34,000 | 287,040 | 8.4424 | 8.111 | 8.102 | 8.362 | 8.092 | 8.362 | 35,252 | 8.1424 | -3.00% |
| 2025-09-30 | 0 | 8.670 | 8.590 | 8.670 | 8.670 | 8.670 | 6,220 | 53,905 | 8.6664 | 8.362 | 8.285 | 8.362 | 8.362 | 8.362 | 6,449 | 8.3585 | 0.46% |
| 2025-09-29 | 0 | 8.630 | 8.460 | 8.630 | 8.500 | 8.630 | 12,000 | 102,020 | 8.5017 | 8.323 | 8.159 | 8.323 | 8.198 | 8.323 | 12,442 | 8.1996 | 1.17% |
| 2025-09-26 | 0 | 8.530 | 8.450 | 8.530 | 8.530 | 8.530 | 3,000 | 25,590 | 8.5300 | 8.227 | 8.150 | 8.227 | 8.227 | 8.227 | 3,111 | 8.2270 | 0.47% |
| 2025-09-25 | 0 | 8.490 | 8.460 | 8.560 | 8.490 | 8.590 | 5,000 | 42,720 | 8.5440 | 8.188 | 8.159 | 8.256 | 8.188 | 8.285 | 5,184 | 8.2405 | -0.82% |
| 2025-09-24 | 0 | 8.560 | 8.500 | 8.570 | 8.560 | 8.620 | 6,000 | 51,560 | 8.5933 | 8.256 | 8.198 | 8.266 | 8.256 | 8.314 | 6,221 | 8.2880 | 0.23% |
| 2025-09-23 | 0 | 8.540 | 8.480 | 8.700 | 8.540 | 8.700 | 7,000 | 60,290 | 8.6129 | 8.237 | 8.179 | 8.391 | 8.237 | 8.391 | 7,258 | 8.3069 | 0.83% |
| 2025-09-22 | 0 | 8.470 | 8.470 | 8.560 | 8.470 | 8.550 | 4,000 | 34,120 | 8.5300 | 8.169 | 8.169 | 8.256 | 8.169 | 8.246 | 4,147 | 8.2270 | -1.51% |
| 2025-09-19 | 0 | 8.600 | 8.460 | 8.600 | 8.460 | 8.600 | 13,550 | 115,669 | 8.5365 | 8.294 | 8.159 | 8.294 | 8.159 | 8.294 | 14,049 | 8.2332 | 1.78% |
| 2025-09-18 | 0 | 8.450 | 8.450 | 8.540 | 8.450 | 8.500 | 18,700 | 158,511 | 8.4765 | 8.150 | 8.150 | 8.237 | 8.150 | 8.198 | 19,389 | 8.1754 | 0.12% |
| 2025-09-17 | 0 | 8.440 | 8.410 | 8.470 | 8.440 | 8.540 | 13,708 | 116,060 | 8.4666 | 8.140 | 8.111 | 8.169 | 8.140 | 8.237 | 14,213 | 8.1658 | -0.24% |
| 2025-09-16 | 0 | 8.460 | 8.460 | 8.490 | 8.450 | 8.470 | 28,980 | 245,162 | 8.4597 | 8.159 | 8.159 | 8.188 | 8.150 | 8.169 | 30,047 | 8.1592 | -1.63% |
| 2025-09-15 | 0 | 8.600 | 8.470 | 8.600 | 8.600 | 8.600 | 1,000 | 8,600 | 8.6000 | 8.294 | 8.169 | 8.294 | 8.294 | 8.294 | 1,037 | 8.2945 | 1.53% |
| 2025-09-12 | 0 | 8.470 | 8.470 | 8.650 | 8.450 | 8.640 | 16,100 | 137,703 | 8.5530 | 8.169 | 8.169 | 8.343 | 8.150 | 8.333 | 16,693 | 8.2491 | -1.05% |
| 2025-09-11 | 0 | 8.560 | 8.460 | 8.560 | 8.450 | 8.600 | 4,703 | 39,936 | 8.4916 | 8.256 | 8.159 | 8.256 | 8.150 | 8.294 | 4,876 | 8.1899 | 1.06% |
| 2025-09-10 | 0 | 8.470 | 8.450 | 8.630 | 8.470 | 8.690 | 11,550 | 98,664 | 8.5423 | 8.169 | 8.150 | 8.323 | 8.169 | 8.381 | 11,975 | 8.2389 | 0.83% |
| 2025-09-09 | 0 | 8.400 | 8.400 | 8.690 | 8.400 | 8.450 | 8,320 | 70,128 | 8.4288 | 8.102 | 8.102 | 8.381 | 8.102 | 8.150 | 8,626 | 8.1294 | -0.59% |
| 2025-09-08 | 0 | 8.450 | 8.450 | 8.550 | - | - | 0 | 0 | - | 8.150 | 8.150 | 8.246 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 8.450 | 8.420 | 8.610 | 8.400 | 8.450 | 16,867 | 142,227 | 8.4323 | 8.150 | 8.121 | 8.304 | 8.102 | 8.150 | 17,488 | 8.1327 | 0.24% |
| 2025-09-04 | 0 | 8.430 | 8.430 | 8.600 | 8.410 | 8.410 | 2,357 | 19,797 | 8.3992 | 8.131 | 8.131 | 8.294 | 8.111 | 8.111 | 2,444 | 8.1008 | 0.36% |
| 2025-09-03 | 0 | 8.400 | 8.400 | 8.590 | 8.400 | 8.400 | 13,650 | 114,595 | 8.3952 | 8.102 | 8.102 | 8.285 | 8.102 | 8.102 | 14,153 | 8.0970 | 0.12% |
| 2025-09-02 | 0 | 8.450 | 8.450 | 8.690 | 8.450 | 8.500 | 18,775 | 159,397 | 8.4899 | 8.092 | 8.092 | 8.322 | 8.092 | 8.140 | 19,606 | 8.1301 | -0.59% |
| 2025-09-01 | 0 | 8.500 | 8.500 | 8.560 | 8.440 | 8.500 | 14,715 | 124,617 | 8.4687 | 8.140 | 8.140 | 8.197 | 8.082 | 8.140 | 15,366 | 8.1098 | 0.00% |
| 2025-08-29 | 0 | 8.500 | 8.500 | 8.740 | 8.450 | 8.530 | 36,000 | 305,840 | 8.4956 | 8.140 | 8.140 | 8.370 | 8.092 | 8.169 | 37,593 | 8.1356 | 0.12% |
| 2025-08-28 | 0 | 8.490 | 8.480 | 8.690 | 8.490 | 8.490 | 1,582 | 13,384 | 8.4602 | 8.130 | 8.121 | 8.322 | 8.130 | 8.130 | 1,652 | 8.1017 | 0.47% |
| 2025-08-27 | 0 | 8.450 | 8.450 | 8.550 | 8.450 | 8.530 | 20,000 | 169,900 | 8.4950 | 8.092 | 8.092 | 8.188 | 8.092 | 8.169 | 20,885 | 8.1350 | -0.94% |
| 2025-08-26 | 0 | 8.530 | 8.500 | 8.530 | 8.470 | 8.600 | 40,082 | 342,206 | 8.5376 | 8.169 | 8.140 | 8.169 | 8.111 | 8.236 | 41,856 | 8.1759 | 0.95% |
| 2025-08-25 | 0 | 8.450 | 8.450 | 8.650 | 8.450 | 8.500 | 36,000 | 305,400 | 8.4833 | 8.092 | 8.092 | 8.283 | 8.092 | 8.140 | 37,593 | 8.1239 | 0.24% |
| 2025-08-22 | 0 | 8.430 | 8.420 | 8.500 | 8.420 | 8.500 | 16,550 | 139,561 | 8.4327 | 8.073 | 8.063 | 8.140 | 8.063 | 8.140 | 17,282 | 8.0754 | 0.36% |
| 2025-08-21 | 0 | 8.400 | 8.400 | 8.450 | 8.390 | 8.400 | 9,000 | 75,580 | 8.3978 | 8.044 | 8.044 | 8.092 | 8.034 | 8.044 | 9,398 | 8.0419 | 0.60% |
| 2025-08-20 | 0 | 8.350 | 8.350 | 8.450 | 8.350 | 8.400 | 11,385 | 95,437 | 8.3827 | 7.996 | 7.996 | 8.092 | 7.996 | 8.044 | 11,889 | 8.0275 | -0.60% |
| 2025-08-19 | 0 | 8.400 | 8.350 | 8.500 | 8.400 | 8.410 | 15,265 | 128,236 | 8.4007 | 8.044 | 7.996 | 8.140 | 8.044 | 8.054 | 15,940 | 8.0447 | 0.00% |
| 2025-08-18 | 0 | 8.400 | 8.300 | 8.400 | 8.400 | 8.400 | 4,000 | 33,600 | 8.4000 | 8.044 | 7.948 | 8.044 | 8.044 | 8.044 | 4,177 | 8.0441 | 1.82% |
| 2025-08-15 | 0 | 8.250 | 8.250 | 8.400 | 8.250 | 8.250 | 4,500 | 37,000 | 8.2222 | 7.900 | 7.900 | 8.044 | 7.900 | 7.900 | 4,699 | 7.8738 | 0.61% |
| 2025-08-14 | 0 | 8.200 | 8.150 | 8.350 | 8.200 | 8.400 | 8,100 | 67,715 | 8.3599 | 7.853 | 7.805 | 7.996 | 7.853 | 8.044 | 8,458 | 8.0056 | -0.73% |
| 2025-08-13 | 0 | 8.260 | 8.250 | 8.400 | 8.250 | 8.430 | 9,750 | 81,327 | 8.3412 | 7.910 | 7.900 | 8.044 | 7.900 | 8.073 | 10,181 | 7.9878 | 0.49% |
| 2025-08-12 | 0 | 8.220 | 8.220 | 8.350 | 8.190 | 8.220 | 8,279 | 67,752 | 8.1836 | 7.872 | 7.872 | 7.996 | 7.843 | 7.872 | 8,645 | 7.8368 | 0.12% |
| 2025-08-11 | 0 | 8.210 | 8.210 | 8.400 | 8.150 | 8.300 | 4,912 | 40,437 | 8.2323 | 7.862 | 7.862 | 8.044 | 7.805 | 7.948 | 5,129 | 7.8834 | -0.61% |
| 2025-08-08 | 0 | 8.260 | 8.150 | 8.490 | 8.230 | 8.400 | 6,000 | 49,990 | 8.3317 | 7.910 | 7.805 | 8.130 | 7.881 | 8.044 | 6,265 | 7.9786 | -0.48% |
| 2025-08-07 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.490 | 8,000 | 67,090 | 8.3863 | 7.948 | 7.948 | 8.044 | 7.948 | 8.130 | 8,354 | 8.0309 | 0.00% |
| 2025-08-06 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.360 | 9,650 | 80,313 | 8.3226 | 7.948 | 7.948 | 8.044 | 7.948 | 8.006 | 10,077 | 7.9699 | 0.00% |
| 2025-08-05 | 0 | 8.300 | 8.300 | 8.400 | - | - | 0 | 0 | - | 7.948 | 7.948 | 8.044 | - | - | 0 | - | 0.48% |
| 2025-08-04 | 0 | 8.260 | 8.200 | 8.440 | 8.260 | 8.450 | 68,000 | 569,270 | 8.3716 | 7.910 | 7.853 | 8.082 | 7.910 | 8.092 | 71,009 | 8.0169 | -1.20% |
| 2025-08-01 | 0 | 8.360 | 8.150 | 8.360 | 8.100 | 8.390 | 137,000 | 1,132,650 | 8.2675 | 8.006 | 7.805 | 8.006 | 7.757 | 8.034 | 143,062 | 7.9172 | 4.50% |
| 2025-07-31 | 0 | 8.000 | 8.000 | 8.010 | 8.000 | 8.000 | 14,050 | 112,362 | 7.9973 | 7.661 | 7.661 | 7.671 | 7.661 | 7.661 | 14,672 | 7.6584 | -0.12% |
| 2025-07-30 | 0 | 8.010 | 8.010 | 8.050 | - | - | 1,000 | 8,100 | 8.1000 | 7.671 | 7.671 | 7.709 | - | - | 1,044 | 7.7568 | 0.13% |
| 2025-07-29 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.100 | 5,821 | 46,756 | 8.0323 | 7.661 | 7.661 | 7.709 | 7.661 | 7.757 | 6,079 | 7.6919 | 0.00% |
| 2025-07-28 | 0 | 8.000 | 7.950 | 8.010 | 8.000 | 8.100 | 34,440 | 275,594 | 8.0021 | 7.661 | 7.613 | 7.671 | 7.661 | 7.757 | 35,964 | 7.6631 | -1.23% |
| 2025-07-25 | 0 | 8.100 | 8.000 | 8.100 | 8.000 | 8.100 | 2,000 | 16,100 | 8.0500 | 7.757 | 7.661 | 7.757 | 7.661 | 7.757 | 2,088 | 7.7089 | 1.25% |
| 2025-07-24 | 0 | 8.000 | 7.950 | 8.100 | 7.920 | 8.000 | 35,616 | 284,761 | 7.9953 | 7.661 | 7.613 | 7.757 | 7.584 | 7.661 | 37,192 | 7.6565 | 0.00% |
| 2025-07-23 | 0 | 8.000 | 7.950 | 8.010 | 7.650 | 8.010 | 35,770 | 281,390 | 7.8666 | 7.661 | 7.613 | 7.671 | 7.326 | 7.671 | 37,353 | 7.5333 | 0.00% |
| 2025-07-22 | 0 | 8.000 | 7.950 | 8.150 | 8.000 | 8.070 | 17,583 | 140,966 | 8.0172 | 7.661 | 7.613 | 7.805 | 7.661 | 7.728 | 18,361 | 7.6774 | -2.44% |
| 2025-07-21 | 0 | 8.200 | 8.000 | 8.200 | - | - | 0 | 0 | - | 7.853 | 7.661 | 7.853 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 8.200 | 8.000 | 8.250 | 7.900 | 8.200 | 120,330 | 963,603 | 8.0080 | 7.853 | 7.661 | 7.900 | 7.565 | 7.853 | 125,655 | 7.6687 | 0.61% |
| 2025-07-17 | 0 | 8.150 | 8.000 | 8.150 | - | - | 0 | 0 | - | 7.805 | 7.661 | 7.805 | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 8.150 | 8.120 | 8.150 | 8.120 | 8.150 | 22,850 | 185,632 | 8.1239 | 7.805 | 7.776 | 7.805 | 7.776 | 7.805 | 23,861 | 7.7797 | 1.87% |
| 2025-07-15 | 0 | 8.000 | 8.000 | 8.130 | 8.000 | 8.000 | 19,000 | 152,000 | 8.0000 | 7.661 | 7.661 | 7.785 | 7.661 | 7.661 | 19,841 | 7.6610 | 0.00% |
| 2025-07-14 | 0 | 8.000 | 8.000 | 8.150 | 7.990 | 8.000 | 3,000 | 23,990 | 7.9967 | 7.661 | 7.661 | 7.805 | 7.651 | 7.661 | 3,133 | 7.6578 | -0.12% |
| 2025-07-11 | 0 | 8.010 | 8.000 | 8.200 | 8.000 | 8.050 | 128,870 | 1,034,824 | 8.0300 | 7.671 | 7.661 | 7.853 | 7.661 | 7.709 | 134,572 | 7.6897 | 0.50% |
| 2025-07-10 | 0 | 7.970 | 7.880 | 8.010 | 7.950 | 8.000 | 116,941 | 932,645 | 7.9753 | 7.632 | 7.546 | 7.671 | 7.613 | 7.661 | 122,116 | 7.6374 | 0.76% |
| 2025-07-09 | 0 | 7.910 | 7.910 | 8.000 | 7.900 | 7.900 | 3,000 | 23,700 | 7.9000 | 7.575 | 7.575 | 7.661 | 7.565 | 7.565 | 3,133 | 7.5652 | -1.00% |
| 2025-07-08 | 0 | 7.990 | 7.900 | 7.990 | 7.960 | 8.000 | 37,000 | 295,100 | 7.9757 | 7.651 | 7.565 | 7.651 | 7.623 | 7.661 | 38,637 | 7.6377 | 0.50% |
| 2025-07-07 | 0 | 7.950 | 7.900 | 7.980 | 7.950 | 8.010 | 24,650 | 196,952 | 7.9899 | 7.613 | 7.565 | 7.642 | 7.613 | 7.671 | 25,741 | 7.6514 | -0.63% |
| 2025-07-04 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 2,275 | 18,178 | 7.9903 | 7.661 | 7.661 | 7.757 | 7.661 | 7.661 | 2,376 | 7.6517 | -1.23% |
| 2025-07-03 | 0 | 8.100 | 8.000 | 8.050 | 8.000 | 8.100 | 25,374 | 203,904 | 8.0359 | 7.757 | 7.661 | 7.709 | 7.661 | 7.757 | 26,497 | 7.6954 | 0.00% |
| 2025-07-02 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.100 | 25,275 | 204,697 | 8.0988 | 7.757 | 7.709 | 7.757 | 7.757 | 7.757 | 26,393 | 7.7556 | 0.00% |
| 2025-06-30 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.100 | 41,007 | 332,156 | 8.1000 | 7.757 | 7.709 | 7.757 | 7.757 | 7.757 | 42,822 | 7.7567 | -0.49% |
| 2025-06-27 | 0 | 8.140 | 8.100 | 8.240 | 8.140 | 8.140 | 2,550 | 20,680 | 8.1098 | 7.795 | 7.757 | 7.891 | 7.795 | 7.795 | 2,663 | 7.7662 | 0.00% |
| 2025-06-26 | 0 | 8.140 | 8.100 | 8.140 | 8.140 | 8.140 | 1,220 | 9,908 | 8.1213 | 7.795 | 7.757 | 7.795 | 7.795 | 7.795 | 1,274 | 7.7772 | 0.00% |
| 2025-06-25 | 0 | 8.200 | 8.200 | 8.300 | 8.160 | 8.300 | 36,640 | 300,808 | 8.2098 | 7.795 | 7.795 | 7.890 | 7.757 | 7.890 | 38,543 | 7.8044 | 0.00% |
| 2025-06-24 | 0 | 8.200 | 8.100 | 8.300 | 8.200 | 8.300 | 12,860 | 105,483 | 8.2024 | 7.795 | 7.700 | 7.890 | 7.795 | 7.890 | 13,528 | 7.7974 | 0.00% |
| 2025-06-23 | 0 | 8.200 | 8.150 | 8.270 | 8.200 | 8.200 | 14,504 | 118,821 | 8.1923 | 7.795 | 7.748 | 7.862 | 7.795 | 7.795 | 15,257 | 7.7877 | -0.61% |
| 2025-06-20 | 0 | 8.250 | 8.100 | 8.400 | 8.250 | 8.250 | 5,000 | 41,250 | 8.2500 | 7.843 | 7.700 | 7.985 | 7.843 | 7.843 | 5,260 | 7.8426 | 0.61% |
| 2025-06-19 | 0 | 8.200 | 8.150 | 8.250 | 8.180 | 8.200 | 12,495 | 102,389 | 8.1944 | 7.795 | 7.748 | 7.843 | 7.776 | 7.795 | 13,144 | 7.7897 | 0.00% |
| 2025-06-18 | 0 | 8.200 | 8.050 | 8.240 | 8.200 | 8.200 | 3,100 | 25,412 | 8.1974 | 7.795 | 7.652 | 7.833 | 7.795 | 7.795 | 3,261 | 7.7926 | 0.00% |
| 2025-06-17 | 0 | 8.200 | 8.100 | 8.220 | 8.200 | 8.200 | 8,000 | 65,600 | 8.2000 | 7.795 | 7.700 | 7.814 | 7.795 | 7.795 | 8,416 | 7.7951 | 0.00% |
| 2025-06-16 | 0 | 8.200 | 8.100 | 8.220 | 8.150 | 8.220 | 24,025 | 196,515 | 8.1796 | 7.795 | 7.700 | 7.814 | 7.748 | 7.814 | 25,273 | 7.7757 | 0.00% |
| 2025-06-13 | 0 | 8.200 | 8.110 | 8.400 | 8.200 | 8.220 | 15,194 | 124,615 | 8.2016 | 7.795 | 7.710 | 7.985 | 7.795 | 7.814 | 15,983 | 7.7966 | 0.00% |
| 2025-06-12 | 0 | 8.200 | 8.000 | 8.400 | 8.100 | 8.200 | 29,000 | 235,300 | 8.1138 | 7.795 | 7.605 | 7.985 | 7.700 | 7.795 | 30,506 | 7.7131 | 1.23% |
| 2025-06-11 | 0 | 8.100 | 8.100 | 8.300 | 8.100 | 8.130 | 15,715 | 127,294 | 8.1002 | 7.700 | 7.700 | 7.890 | 7.700 | 7.729 | 16,531 | 7.7002 | -2.41% |
| 2025-06-10 | 0 | 8.300 | 8.000 | 8.300 | 8.260 | 8.300 | 24,000 | 198,700 | 8.2792 | 7.890 | 7.605 | 7.890 | 7.852 | 7.890 | 25,247 | 7.8703 | 0.61% |
| 2025-06-09 | 0 | 8.250 | 8.010 | 8.250 | 8.250 | 8.700 | 36,550 | 306,000 | 8.3721 | 7.843 | 7.614 | 7.843 | 7.843 | 8.270 | 38,449 | 7.9587 | 3.13% |
| 2025-06-06 | 0 | 8.000 | 7.900 | 8.340 | 7.810 | 8.000 | 55,375 | 437,374 | 7.8984 | 7.605 | 7.510 | 7.928 | 7.424 | 7.605 | 58,252 | 7.5084 | 0.00% |
| 2025-06-05 | 0 | 8.000 | 8.000 | 8.480 | 8.000 | 8.000 | 14,550 | 116,361 | 7.9973 | 7.605 | 7.605 | 8.061 | 7.605 | 7.605 | 15,306 | 7.6024 | 0.00% |
| 2025-06-04 | 0 | 8.000 | 8.000 | 8.470 | 8.000 | 8.010 | 24,000 | 192,060 | 8.0025 | 7.605 | 7.605 | 8.052 | 7.605 | 7.614 | 25,247 | 7.6073 | 0.00% |
| 2025-06-03 | 0 | 8.000 | 8.000 | 8.200 | 7.850 | 8.000 | 27,000 | 214,970 | 7.9619 | 7.605 | 7.605 | 7.795 | 7.462 | 7.605 | 28,403 | 7.5687 | 0.50% |
| 2025-06-02 | 0 | 7.960 | 7.900 | 8.010 | 7.960 | 8.080 | 28,000 | 224,460 | 8.0164 | 7.567 | 7.510 | 7.614 | 7.567 | 7.681 | 29,455 | 7.6206 | -0.50% |
| 2025-05-30 | 0 | 8.000 | 8.000 | 8.090 | 8.000 | 8.100 | 6,440 | 51,869 | 8.0542 | 7.605 | 7.605 | 7.691 | 7.605 | 7.700 | 6,775 | 7.6565 | -1.23% |
| 2025-05-29 | 0 | 8.100 | 8.100 | 8.330 | 8.100 | 8.100 | 1,000 | 8,100 | 8.1000 | 7.700 | 7.700 | 7.919 | 7.700 | 7.700 | 1,052 | 7.7000 | -1.22% |
| 2025-05-28 | 0 | 8.200 | 8.050 | 8.330 | - | - | 220 | 1,755 | 7.9773 | 7.795 | 7.652 | 7.919 | - | - | 231 | 7.5833 | 0.00% |
| 2025-05-27 | 0 | 8.200 | 8.000 | 8.320 | 8.200 | 8.210 | 10,000 | 82,030 | 8.2030 | 7.795 | 7.605 | 7.909 | 7.795 | 7.805 | 10,519 | 7.7979 | 1.23% |
| 2025-05-26 | 0 | 8.100 | 8.000 | 8.350 | 7.900 | 8.100 | 10,942 | 87,366 | 7.9845 | 7.700 | 7.605 | 7.938 | 7.510 | 7.700 | 11,510 | 7.5902 | 0.00% |
| 2025-05-23 | 0 | 8.100 | 8.040 | 8.400 | - | - | 0 | 0 | - | 7.700 | 7.643 | 7.985 | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 8.100 | 8.100 | 8.400 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 7.700 | 7.700 | 7.985 | 7.700 | 7.700 | 2,104 | 7.7000 | 0.62% |
| 2025-05-21 | 0 | 8.050 | 8.050 | 8.450 | 8.040 | 8.400 | 32,286 | 266,802 | 8.2637 | 7.652 | 7.652 | 8.033 | 7.643 | 7.985 | 33,963 | 7.8556 | -2.54% |
| 2025-05-20 | 0 | 8.500 | 8.450 | 8.500 | 8.500 | 8.500 | 11,000 | 93,500 | 8.5000 | 7.852 | 7.806 | 7.852 | 7.852 | 7.852 | 11,908 | 7.8521 | 0.00% |
| 2025-05-19 | 0 | 8.500 | 8.500 | 8.890 | 8.400 | 8.400 | 3,912 | 32,796 | 8.3834 | 7.852 | 7.852 | 8.212 | 7.760 | 7.760 | 4,235 | 7.7444 | 1.19% |
| 2025-05-16 | 0 | 8.400 | 8.400 | 8.890 | - | - | 0 | 0 | - | 7.760 | 7.760 | 8.212 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 8.400 | 8.400 | 8.890 | 8.400 | 8.450 | 8,940 | 75,162 | 8.4074 | 7.760 | 7.760 | 8.212 | 7.760 | 7.806 | 9,678 | 7.7665 | -0.24% |
| 2025-05-14 | 0 | 8.420 | 8.420 | 8.600 | 8.400 | 8.520 | 26,951 | 226,852 | 8.4172 | 7.778 | 7.778 | 7.944 | 7.760 | 7.871 | 29,175 | 7.7756 | -0.94% |
| 2025-05-13 | 0 | 8.500 | 8.500 | 8.890 | 8.400 | 8.400 | 4,883 | 40,981 | 8.3926 | 7.852 | 7.852 | 8.212 | 7.760 | 7.760 | 5,286 | 7.7529 | 0.00% |
| 2025-05-12 | 0 | 8.500 | 8.430 | 8.750 | 8.500 | 8.600 | 28,000 | 238,120 | 8.5043 | 7.852 | 7.787 | 8.083 | 7.852 | 7.944 | 30,310 | 7.8561 | 0.59% |
| 2025-05-09 | 0 | 8.450 | 8.420 | 8.600 | - | - | 220 | 1,815 | 8.2500 | 7.806 | 7.778 | 7.944 | - | - | 238 | 7.6212 | 0.00% |
| 2025-05-08 | 0 | 8.450 | 8.450 | 8.600 | 8.400 | 8.500 | 6,971 | 58,933 | 8.4540 | 7.806 | 7.806 | 7.944 | 7.760 | 7.852 | 7,546 | 7.8096 | 1.44% |
| 2025-05-07 | 0 | 8.330 | 8.330 | 8.440 | 8.300 | 8.300 | 13,000 | 107,900 | 8.3000 | 7.695 | 7.695 | 7.797 | 7.667 | 7.667 | 14,073 | 7.6674 | -0.24% |
| 2025-05-06 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.350 | 7,550 | 63,015 | 8.3464 | 7.714 | 7.714 | 7.760 | 7.714 | 7.714 | 8,173 | 7.7102 | -0.60% |
| 2025-05-02 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.500 | 24,174 | 203,067 | 8.4002 | 7.760 | 7.760 | 7.852 | 7.760 | 7.852 | 26,169 | 7.7599 | -1.06% |
| 2025-04-30 | 0 | 8.490 | 8.400 | 8.490 | 8.490 | 8.490 | 5,000 | 42,450 | 8.4900 | 7.843 | 7.760 | 7.843 | 7.843 | 7.843 | 5,413 | 7.8429 | 1.07% |
| 2025-04-29 | 0 | 8.400 | 8.400 | 8.500 | 8.000 | 8.400 | 14,650 | 122,456 | 8.3588 | 7.760 | 7.760 | 7.852 | 7.390 | 7.760 | 15,859 | 7.7216 | 0.00% |
| 2025-04-28 | 0 | 8.400 | 8.400 | 8.500 | 8.110 | 8.500 | 17,000 | 140,490 | 8.2641 | 7.760 | 7.760 | 7.852 | 7.492 | 7.852 | 18,403 | 7.6342 | 0.00% |
| 2025-04-25 | 0 | 8.400 | 8.400 | 8.460 | - | - | 0 | 0 | - | 7.760 | 7.760 | 7.815 | - | - | 0 | - | 0.12% |
| 2025-04-24 | 0 | 8.390 | 8.350 | 8.500 | 8.350 | 8.390 | 17,000 | 142,100 | 8.3588 | 7.750 | 7.714 | 7.852 | 7.714 | 7.750 | 18,403 | 7.7217 | -0.12% |
| 2025-04-23 | 0 | 8.400 | 8.400 | 8.800 | 8.280 | 8.400 | 12,000 | 100,680 | 8.3900 | 7.760 | 7.760 | 8.129 | 7.649 | 7.760 | 12,990 | 7.7505 | 0.00% |
| 2025-04-22 | 0 | 8.400 | 8.400 | 8.520 | 8.400 | 8.410 | 5,220 | 43,842 | 8.3989 | 7.760 | 7.760 | 7.871 | 7.760 | 7.769 | 5,651 | 7.7587 | -0.12% |
| 2025-04-17 | 0 | 8.410 | 8.400 | 8.890 | 8.400 | 8.410 | 27,870 | 234,065 | 8.3985 | 7.769 | 7.760 | 8.212 | 7.760 | 7.769 | 30,170 | 7.7583 | 0.36% |
| 2025-04-16 | 0 | 8.380 | 8.380 | 8.680 | 8.290 | 8.380 | 20,550 | 170,651 | 8.3042 | 7.741 | 7.741 | 8.018 | 7.658 | 7.741 | 22,246 | 7.6712 | -0.24% |
| 2025-04-15 | 0 | 8.400 | 8.010 | 8.400 | 8.400 | 8.410 | 13,355 | 112,107 | 8.3944 | 7.760 | 7.399 | 7.760 | 7.760 | 7.769 | 14,457 | 7.7545 | -1.18% |
| 2025-04-14 | 0 | 8.500 | 8.500 | 8.570 | 8.460 | 8.500 | 20,220 | 171,503 | 8.4818 | 7.852 | 7.852 | 7.917 | 7.815 | 7.852 | 21,888 | 7.8353 | -0.82% |
| 2025-04-11 | 0 | 8.570 | 8.500 | 8.600 | - | - | 0 | 0 | - | 7.917 | 7.852 | 7.944 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 8.570 | 8.500 | 8.640 | 8.600 | 8.710 | 23,000 | 199,130 | 8.6578 | 7.917 | 7.852 | 7.981 | 7.944 | 8.046 | 24,898 | 7.9979 | -0.92% |
| 2025-04-09 | 0 | 8.650 | 8.600 | 8.650 | - | - | 330 | 2,772 | 8.4000 | 7.991 | 7.944 | 7.991 | - | - | 357 | 7.7597 | 0.00% |
| 2025-04-08 | 0 | 8.650 | 8.650 | 8.800 | 8.650 | 8.700 | 12,000 | 104,350 | 8.6958 | 7.991 | 7.991 | 8.129 | 7.991 | 8.037 | 12,990 | 8.0330 | -0.57% |
| 2025-04-07 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.930 | 26,000 | 227,850 | 8.7635 | 8.037 | 8.037 | 8.083 | 8.037 | 8.249 | 28,145 | 8.0955 | -3.33% |
| 2025-04-03 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.000 | 45,000 | 404,700 | 8.9933 | 8.314 | 8.314 | 8.360 | 8.268 | 8.314 | 48,713 | 8.3078 | 0.00% |
| 2025-04-02 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.000 | 11,330 | 100,910 | 8.9064 | 8.314 | 8.314 | 8.360 | 8.222 | 8.314 | 12,265 | 8.2276 | 0.00% |
| 2025-04-01 | 0 | 9.000 | 9.000 | 9.030 | 9.000 | 9.000 | 25,000 | 225,000 | 9.0000 | 8.314 | 8.314 | 8.342 | 8.314 | 8.314 | 27,063 | 8.3140 | -0.55% |
| 2025-03-31 | 0 | 9.050 | 9.010 | 9.150 | 8.900 | 9.050 | 47,474 | 428,265 | 9.0210 | 8.360 | 8.323 | 8.453 | 8.222 | 8.360 | 51,391 | 8.3334 | 0.56% |
| 2025-03-28 | 0 | 9.000 | 8.860 | 9.790 | 8.850 | 9.000 | 76,000 | 676,520 | 8.9016 | 8.314 | 8.185 | 9.044 | 8.175 | 8.314 | 82,271 | 8.2231 | 1.12% |
| 2025-03-27 | 0 | 8.900 | 8.900 | 9.000 | 8.700 | 9.000 | 165,922 | 1,463,285 | 8.8191 | 8.222 | 8.222 | 8.314 | 8.037 | 8.314 | 179,613 | 8.1469 | 2.30% |
| 2025-03-26 | 0 | 8.700 | 8.700 | - | 8.250 | 8.800 | 136,044 | 1,171,909 | 8.6142 | 8.037 | 8.037 | - | 7.621 | 8.129 | 147,269 | 7.9576 | 5.45% |
| 2025-03-25 | 0 | 8.250 | 8.250 | 8.350 | 7.810 | 8.450 | 55,550 | 458,768 | 8.2586 | 7.621 | 7.621 | 7.714 | 7.215 | 7.806 | 60,134 | 7.6292 | -2.94% |
| 2025-03-24 | 0 | 8.500 | 8.500 | 8.510 | 8.400 | 8.580 | 56,000 | 476,250 | 8.5045 | 7.852 | 7.852 | 7.861 | 7.760 | 7.926 | 60,621 | 7.8562 | -0.12% |
| 2025-03-21 | 0 | 8.510 | 8.500 | 8.560 | 8.210 | 8.510 | 156,000 | 1,311,840 | 8.4092 | 7.861 | 7.852 | 7.908 | 7.584 | 7.861 | 168,872 | 7.7683 | 0.12% |
| 2025-03-20 | 0 | 8.500 | 8.500 | 8.600 | 8.250 | 8.800 | 37,553 | 315,023 | 8.3888 | 7.852 | 7.852 | 7.944 | 7.621 | 8.129 | 40,652 | 7.7493 | -4.49% |
| 2025-03-19 | 0 | 8.900 | 8.700 | 8.900 | 7.910 | 8.900 | 237,288 | 1,998,266 | 8.4213 | 8.222 | 8.037 | 8.222 | 7.307 | 8.222 | 256,867 | 7.7794 | 11.25% |
| 2025-03-18 | 0 | 8.000 | 7.950 | 8.000 | 7.450 | 8.000 | 270,307 | 2,134,040 | 7.8949 | 7.390 | 7.344 | 7.390 | 6.882 | 7.390 | 292,611 | 7.2931 | 6.67% |
| 2025-03-17 | 0 | 7.500 | 7.380 | 7.530 | 7.300 | 7.500 | 175,300 | 1,291,426 | 7.3669 | 6.928 | 6.817 | 6.956 | 6.744 | 6.928 | 189,764 | 6.8054 | 2.74% |
| 2025-03-14 | 0 | 7.300 | 7.300 | 7.490 | 7.220 | 7.300 | 174,012 | 1,269,985 | 7.2983 | 6.744 | 6.744 | 6.919 | 6.670 | 6.744 | 188,370 | 6.7420 | 1.11% |
| 2025-03-13 | 0 | 7.220 | 7.150 | 7.300 | 7.100 | 7.220 | 26,000 | 186,410 | 7.1696 | 6.670 | 6.605 | 6.744 | 6.559 | 6.670 | 28,145 | 6.6231 | 1.69% |
| 2025-03-12 | 0 | 7.100 | 7.100 | 7.160 | 7.010 | 7.160 | 18,000 | 128,040 | 7.1133 | 6.559 | 6.559 | 6.614 | 6.476 | 6.614 | 19,485 | 6.5711 | 1.43% |
| 2025-03-11 | 0 | 7.000 | 7.000 | 7.380 | 6.830 | 7.000 | 18,550 | 129,502 | 6.9812 | 6.466 | 6.466 | 6.817 | 6.309 | 6.466 | 20,081 | 6.4491 | 2.49% |
| 2025-03-10 | 0 | 6.830 | 6.830 | 7.000 | 6.820 | 6.830 | 4,857 | 33,086 | 6.8120 | 6.309 | 6.309 | 6.466 | 6.300 | 6.309 | 5,258 | 6.2928 | 0.15% |
| 2025-03-07 | 0 | 6.820 | 6.820 | 6.990 | 6.700 | 6.800 | 2,298 | 15,475 | 6.7341 | 6.300 | 6.300 | 6.457 | 6.189 | 6.282 | 2,488 | 6.2208 | 1.04% |
| 2025-03-06 | 0 | 6.750 | 6.750 | 7.000 | 6.750 | 6.760 | 4,336 | 29,277 | 6.7521 | 6.235 | 6.235 | 6.466 | 6.235 | 6.245 | 4,694 | 6.2374 | -0.15% |
| 2025-03-05 | 0 | 6.760 | 6.760 | 7.000 | 6.750 | 6.750 | 3,440 | 23,198 | 6.7436 | 6.245 | 6.245 | 6.466 | 6.235 | 6.235 | 3,724 | 6.2296 | 0.15% |
| 2025-03-04 | 0 | 6.750 | 6.750 | 6.990 | 6.740 | 6.850 | 17,000 | 115,850 | 6.8147 | 6.235 | 6.235 | 6.457 | 6.226 | 6.328 | 18,403 | 6.2953 | -0.74% |
| 2025-03-03 | 0 | 6.800 | 6.700 | 6.840 | 6.700 | 6.800 | 18,000 | 122,000 | 6.7778 | 6.282 | 6.189 | 6.319 | 6.189 | 6.282 | 19,485 | 6.2612 | -0.29% |
| 2025-02-28 | 0 | 6.820 | 6.720 | 6.820 | - | - | 0 | 0 | - | 6.300 | 6.208 | 6.300 | - | - | 0 | - | -0.29% |
| 2025-02-27 | 0 | 6.840 | 6.800 | 6.850 | 6.840 | 6.840 | 9,000 | 61,560 | 6.8400 | 6.319 | 6.282 | 6.328 | 6.319 | 6.319 | 9,743 | 6.3186 | 0.15% |
| 2025-02-26 | 0 | 6.830 | 6.800 | 6.840 | 6.700 | 6.830 | 34,500 | 234,610 | 6.8003 | 6.309 | 6.282 | 6.319 | 6.189 | 6.309 | 37,347 | 6.2820 | 1.49% |
| 2025-02-25 | 0 | 6.730 | 6.690 | 6.800 | - | - | 0 | 0 | - | 6.217 | 6.180 | 6.282 | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 6.730 | 6.680 | 6.730 | 6.730 | 6.740 | 5,000 | 33,680 | 6.7360 | 6.217 | 6.171 | 6.217 | 6.217 | 6.226 | 5,413 | 6.2226 | 0.75% |
| 2025-02-21 | 0 | 6.680 | 6.680 | 6.750 | - | - | 200 | 1,324 | 6.6200 | 6.171 | 6.171 | 6.235 | - | - | 217 | 6.1154 | 0.00% |
| 2025-02-20 | 0 | 6.680 | 6.680 | 6.780 | - | - | 0 | 0 | - | 6.171 | 6.171 | 6.263 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 6.680 | 6.680 | 6.890 | 6.680 | 6.700 | 13,420 | 89,818 | 6.6928 | 6.171 | 6.171 | 6.365 | 6.171 | 6.189 | 14,527 | 6.1827 | -0.30% |
| 2025-02-18 | 0 | 6.700 | 6.680 | 6.800 | 6.700 | 6.700 | 11,000 | 73,700 | 6.7000 | 6.189 | 6.171 | 6.282 | 6.189 | 6.189 | 11,908 | 6.1893 | 0.00% |
| 2025-02-17 | 0 | 6.700 | 6.690 | 7.000 | 6.700 | 6.700 | 20,165 | 135,098 | 6.6996 | 6.189 | 6.180 | 6.466 | 6.189 | 6.189 | 21,829 | 6.1890 | 0.15% |
| 2025-02-14 | 0 | 6.690 | 6.680 | 7.000 | 6.690 | 6.690 | 2,000 | 13,380 | 6.6900 | 6.180 | 6.171 | 6.466 | 6.180 | 6.180 | 2,165 | 6.1801 | 0.00% |
| 2025-02-13 | 0 | 6.690 | 6.690 | 7.000 | 6.690 | 6.690 | 10,000 | 66,900 | 6.6900 | 6.180 | 6.180 | 6.466 | 6.180 | 6.180 | 10,825 | 6.1801 | 0.15% |
| 2025-02-12 | 0 | 6.680 | 6.680 | 7.000 | 6.670 | 6.680 | 11,592 | 77,383 | 6.6756 | 6.171 | 6.171 | 6.466 | 6.162 | 6.171 | 12,548 | 6.1667 | -0.30% |
| 2025-02-11 | 0 | 6.700 | 6.700 | 6.950 | - | - | 0 | 0 | - | 6.189 | 6.189 | 6.420 | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 6.700 | 6.650 | 7.000 | 6.600 | 6.700 | 59,330 | 396,136 | 6.6768 | 6.189 | 6.143 | 6.466 | 6.097 | 6.189 | 64,225 | 6.1679 | 0.00% |
| 2025-02-07 | 0 | 6.700 | 6.700 | 7.000 | 6.660 | 6.660 | 1,000 | 6,660 | 6.6600 | 6.189 | 6.189 | 6.466 | 6.152 | 6.152 | 1,083 | 6.1524 | -3.60% |
| 2025-02-06 | 0 | 6.950 | 6.650 | 6.950 | - | - | 0 | 0 | - | 6.420 | 6.143 | 6.420 | - | - | 0 | - | -0.14% |
| 2025-02-05 | 0 | 6.960 | 6.650 | 6.960 | 6.990 | 6.990 | 1,110 | 7,714 | 6.9495 | 6.429 | 6.143 | 6.429 | 6.457 | 6.457 | 1,202 | 6.4198 | 2.65% |
| 2025-02-04 | 0 | 6.780 | 6.650 | 6.800 | 6.780 | 6.800 | 4,825 | 32,625 | 6.7617 | 6.263 | 6.143 | 6.282 | 6.263 | 6.282 | 5,223 | 6.2463 | 1.04% |
| 2025-02-03 | 0 | 6.710 | 6.710 | 7.000 | - | - | 0 | 0 | - | 6.199 | 6.199 | 6.466 | - | - | 0 | - | 0.30% |
| 2025-01-28 | 0 | 6.690 | 6.690 | 7.000 | - | - | 0 | 0 | - | 6.180 | 6.180 | 6.466 | - | - | 0 | - | 0.15% |
| 2025-01-27 | 0 | 6.680 | 6.680 | 7.000 | 6.650 | 6.650 | 2,650 | 17,590 | 6.6377 | 6.171 | 6.171 | 6.466 | 6.143 | 6.143 | 2,869 | 6.1318 | 0.00% |
| 2025-01-24 | 0 | 6.680 | 6.680 | 7.000 | - | - | 550 | 3,630 | 6.6000 | 6.171 | 6.171 | 6.466 | - | - | 595 | 6.0969 | 0.00% |
| 2025-01-23 | 0 | 6.680 | 6.610 | 7.000 | 6.680 | 6.680 | 14,000 | 93,520 | 6.6800 | 6.171 | 6.106 | 6.466 | 6.171 | 6.171 | 15,155 | 6.1708 | 0.00% |
| 2025-01-22 | 0 | 6.680 | 6.680 | 7.000 | - | - | 110 | 727 | 6.6091 | 6.171 | 6.171 | 6.466 | - | - | 119 | 6.1053 | 0.00% |
| 2025-01-21 | 0 | 6.680 | 6.680 | 7.000 | 6.680 | 6.680 | 44,624 | 298,088 | 6.6800 | 6.171 | 6.171 | 6.466 | 6.171 | 6.171 | 48,306 | 6.1708 | 0.00% |
| 2025-01-20 | 0 | 6.680 | 6.680 | 7.000 | 6.680 | 6.690 | 13,891 | 92,808 | 6.6812 | 6.171 | 6.171 | 6.466 | 6.171 | 6.180 | 15,037 | 6.1719 | 0.00% |
| 2025-01-17 | 0 | 6.680 | 6.680 | 6.990 | 6.600 | 6.680 | 12,000 | 80,030 | 6.6692 | 6.171 | 6.171 | 6.457 | 6.097 | 6.171 | 12,990 | 6.1608 | 0.00% |
| 2025-01-16 | 0 | 6.680 | 6.610 | 6.780 | - | - | 55 | 360 | 6.5455 | 6.171 | 6.106 | 6.263 | - | - | 60 | 6.0465 | 0.00% |
| 2025-01-15 | 0 | 6.680 | 6.680 | 6.980 | - | - | 0 | 0 | - | 6.171 | 6.171 | 6.448 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 6.680 | 6.680 | 7.000 | 6.600 | 6.680 | 6,430 | 42,581 | 6.6222 | 6.171 | 6.171 | 6.466 | 6.097 | 6.171 | 6,961 | 6.1175 | 0.00% |
| 2025-01-13 | 0 | 6.680 | 6.680 | 7.000 | 6.610 | 6.700 | 39,000 | 258,690 | 6.6331 | 6.171 | 6.171 | 6.466 | 6.106 | 6.189 | 42,218 | 6.1275 | -0.30% |
| 2025-01-10 | 0 | 6.700 | 6.700 | 6.710 | 6.700 | 6.800 | 25,000 | 168,010 | 6.7204 | 6.189 | 6.189 | 6.199 | 6.189 | 6.282 | 27,063 | 6.2082 | -0.74% |
| 2025-01-09 | 0 | 6.750 | 6.750 | 7.000 | - | - | 0 | 0 | - | 6.235 | 6.235 | 6.466 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 6.750 | 6.750 | 7.000 | 6.700 | 6.720 | 28,000 | 187,790 | 6.7068 | 6.235 | 6.235 | 6.466 | 6.189 | 6.208 | 30,310 | 6.1956 | 0.00% |
| 2025-01-07 | 0 | 6.750 | 6.750 | 7.000 | 6.710 | 6.750 | 5,000 | 33,590 | 6.7180 | 6.235 | 6.235 | 6.466 | 6.199 | 6.235 | 5,413 | 6.2059 | 0.45% |
| 2025-01-06 | 0 | 6.720 | 6.710 | 7.000 | 6.720 | 6.720 | 5,000 | 33,600 | 6.7200 | 6.208 | 6.199 | 6.466 | 6.208 | 6.208 | 5,413 | 6.2078 | 0.15% |
| 2025-01-03 | 0 | 6.710 | 6.710 | 6.900 | - | - | 0 | 0 | - | 6.199 | 6.199 | 6.374 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 6.710 | 6.710 | 7.000 | - | - | 0 | 0 | - | 6.199 | 6.199 | 6.466 | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 6.710 | 6.700 | 7.000 | 6.710 | 6.750 | 3,000 | 20,170 | 6.7233 | 6.199 | 6.189 | 6.466 | 6.199 | 6.235 | 3,248 | 6.2109 | -1.32% |
| 2024-12-30 | 0 | 6.800 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.282 | 6.282 | 6.374 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 6.800 | 6.700 | 6.950 | - | - | 110 | 740 | 6.7273 | 6.282 | 6.189 | 6.420 | - | - | 119 | 6.2145 | 0.00% |
| 2024-12-24 | 0 | 6.800 | 6.700 | 7.000 | 6.800 | 6.810 | 26,000 | 176,820 | 6.8008 | 6.282 | 6.189 | 6.466 | 6.282 | 6.291 | 28,145 | 6.2824 | 0.00% |
| 2024-12-23 | 0 | 6.800 | 6.800 | 7.000 | 6.790 | 6.800 | 20,000 | 135,950 | 6.7975 | 6.282 | 6.282 | 6.466 | 6.272 | 6.282 | 21,650 | 6.2794 | 0.00% |
| 2024-12-20 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 6.850 | 54,768 | 374,876 | 6.8448 | 6.282 | 6.282 | 6.466 | 6.282 | 6.328 | 59,287 | 6.3231 | -0.73% |
| 2024-12-19 | 0 | 6.850 | 6.850 | 7.010 | 6.790 | 6.850 | 23,418 | 159,494 | 6.8107 | 6.328 | 6.328 | 6.476 | 6.272 | 6.328 | 25,350 | 6.2916 | 0.29% |
| 2024-12-18 | 0 | 6.830 | 6.800 | 7.020 | 6.800 | 6.960 | 7,500 | 51,810 | 6.9080 | 6.309 | 6.282 | 6.485 | 6.282 | 6.429 | 8,119 | 6.3815 | -2.01% |
| 2024-12-17 | 0 | 6.970 | 6.810 | 7.000 | 6.790 | 6.980 | 17,000 | 116,150 | 6.8324 | 6.439 | 6.291 | 6.466 | 6.272 | 6.448 | 18,403 | 6.3116 | 2.50% |
| 2024-12-16 | 0 | 6.800 | 6.800 | 6.840 | - | - | 0 | 0 | - | 6.282 | 6.282 | 6.319 | - | - | 0 | - | 0.89% |
| 2024-12-13 | 0 | 6.800 | 6.800 | 7.010 | 6.700 | 6.810 | 34,000 | 230,060 | 6.7665 | 6.226 | 6.226 | 6.419 | 6.135 | 6.235 | 37,133 | 6.1956 | 0.00% |
| 2024-12-12 | 0 | 6.800 | 6.650 | 6.800 | 6.660 | 6.800 | 96,335 | 644,500 | 6.6902 | 6.226 | 6.089 | 6.226 | 6.098 | 6.226 | 105,212 | 6.1257 | -1.45% |
| 2024-12-11 | 0 | 6.900 | 6.750 | 6.900 | - | - | 451 | 3,021 | 6.6984 | 6.318 | 6.180 | 6.318 | - | - | 493 | 6.1333 | -1.15% |
| 2024-12-10 | 0 | 6.980 | 6.760 | 6.990 | - | - | 2,000 | 14,040 | 7.0200 | 6.391 | 6.190 | 6.400 | - | - | 2,184 | 6.4277 | 0.00% |
| 2024-12-09 | 0 | 6.980 | 6.750 | 6.980 | 6.980 | 6.990 | 8,330 | 58,064 | 6.9705 | 6.391 | 6.180 | 6.391 | 6.391 | 6.400 | 9,098 | 6.3823 | 3.41% |
| 2024-12-06 | 0 | 6.750 | 6.750 | 6.990 | 6.740 | 6.740 | 1,880 | 12,618 | 6.7117 | 6.180 | 6.180 | 6.400 | 6.171 | 6.171 | 2,053 | 6.1454 | 0.90% |
| 2024-12-05 | 0 | 6.690 | 6.660 | 6.990 | 6.500 | 6.820 | 4,130,578 | 28,077,350 | 6.7974 | 6.126 | 6.098 | 6.400 | 5.952 | 6.245 | 4,511,205 | 6.2239 | -1.91% |
| 2024-12-04 | 0 | 6.820 | 6.850 | 6.990 | 6.810 | 6.810 | 3,155 | 21,474 | 6.8063 | 6.245 | 6.272 | 6.400 | 6.235 | 6.235 | 3,446 | 6.2321 | 0.29% |
| 2024-12-03 | 0 | 6.800 | 6.800 | 6.990 | - | - | 0 | 0 | - | 6.226 | 6.226 | 6.400 | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 6.800 | 6.800 | 6.990 | 6.800 | 6.800 | 3,333 | 22,644 | 6.7939 | 6.226 | 6.226 | 6.400 | 6.226 | 6.226 | 3,640 | 6.2207 | 0.00% |
| 2024-11-29 | 0 | 6.800 | 6.800 | 6.990 | 6.800 | 6.800 | 3,388 | 23,015 | 6.7931 | 6.226 | 6.226 | 6.400 | 6.226 | 6.226 | 3,700 | 6.2199 | -0.29% |
| 2024-11-28 | 0 | 6.820 | 6.750 | 6.990 | 6.700 | 6.820 | 91,797 | 623,043 | 6.7872 | 6.245 | 6.180 | 6.400 | 6.135 | 6.245 | 100,256 | 6.2145 | 0.29% |
| 2024-11-27 | 0 | 6.800 | 6.750 | 6.830 | - | - | 0 | 0 | - | 6.226 | 6.180 | 6.254 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 102,750 | 697,662 | 6.7899 | 6.226 | 6.226 | 6.272 | 6.180 | 6.226 | 112,218 | 6.2170 | 0.00% |
| 2024-11-25 | 0 | 6.800 | 6.750 | 6.900 | 6.800 | 6.800 | 10,226 | 69,514 | 6.7978 | 6.226 | 6.180 | 6.318 | 6.226 | 6.226 | 11,168 | 6.2242 | 0.00% |
| 2024-11-22 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.800 | 2,000 | 13,600 | 6.8000 | 6.226 | 6.226 | 6.318 | 6.226 | 6.226 | 2,184 | 6.2263 | 0.00% |
| 2024-11-21 | 0 | 6.800 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.226 | 6.226 | 6.318 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 6.800 | 6.760 | 6.800 | 6.800 | 6.800 | 13,050 | 88,650 | 6.7931 | 6.226 | 6.190 | 6.226 | 6.226 | 6.226 | 14,253 | 6.2199 | 0.00% |
| 2024-11-19 | 0 | 6.800 | 6.800 | 6.990 | 6.800 | 6.800 | 1,550 | 10,501 | 6.7748 | 6.226 | 6.226 | 6.400 | 6.226 | 6.226 | 1,693 | 6.2032 | 0.00% |
| 2024-11-18 | 0 | 6.800 | 6.760 | 6.990 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 6.226 | 6.190 | 6.400 | 6.226 | 6.226 | 10,921 | 6.2263 | 0.00% |
| 2024-11-15 | 0 | 6.800 | 6.800 | 6.980 | 6.800 | 6.800 | 1,550 | 10,507 | 6.7787 | 6.226 | 6.226 | 6.391 | 6.226 | 6.226 | 1,693 | 6.2068 | 0.00% |
| 2024-11-14 | 0 | 6.800 | 6.800 | 6.990 | 6.800 | 6.800 | 9,776 | 66,438 | 6.7960 | 6.226 | 6.226 | 6.400 | 6.226 | 6.226 | 10,677 | 6.2226 | -0.44% |
| 2024-11-13 | 0 | 6.830 | 6.800 | 6.830 | - | - | 0 | 0 | - | 6.254 | 6.226 | 6.254 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 6.830 | 6.830 | 7.000 | 6.800 | 6.830 | 15,582 | 105,982 | 6.8016 | 6.254 | 6.254 | 6.409 | 6.226 | 6.254 | 17,018 | 6.2277 | 0.00% |
| 2024-11-11 | 0 | 6.830 | 6.800 | 7.000 | - | - | 0 | 0 | - | 6.254 | 6.226 | 6.409 | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 6.830 | 6.830 | 7.000 | - | - | 165 | 1,117 | 6.7697 | 6.254 | 6.254 | 6.409 | - | - | 180 | 6.1985 | 0.29% |
| 2024-11-07 | 0 | 6.810 | 6.830 | 7.000 | 6.810 | 6.810 | 1,550 | 10,533 | 6.7955 | 6.235 | 6.254 | 6.409 | 6.235 | 6.235 | 1,693 | 6.2221 | -0.29% |
| 2024-11-06 | 0 | 6.830 | 6.830 | 7.020 | 6.810 | 7.010 | 28,000 | 195,180 | 6.9707 | 6.254 | 6.254 | 6.428 | 6.235 | 6.419 | 30,580 | 6.3826 | 0.00% |
| 2024-11-05 | 0 | 6.830 | 6.830 | 7.020 | - | - | 0 | 0 | - | 6.254 | 6.254 | 6.428 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 6.830 | 6.830 | 7.000 | 6.830 | 6.830 | 30,220 | 206,389 | 6.8295 | 6.254 | 6.254 | 6.409 | 6.254 | 6.254 | 33,005 | 6.2533 | 0.00% |
| 2024-11-01 | 0 | 6.830 | 6.830 | 7.020 | - | - | 0 | 0 | - | 6.254 | 6.254 | 6.428 | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 6.830 | 6.830 | 7.020 | - | - | 0 | 0 | - | 6.254 | 6.254 | 6.428 | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 6.830 | 6.800 | 7.020 | - | - | 99 | 669 | 6.7576 | 6.254 | 6.226 | 6.428 | - | - | 108 | 6.1874 | 0.00% |
| 2024-10-29 | 0 | 6.830 | 6.800 | 7.020 | 6.830 | 6.830 | 1,880 | 12,787 | 6.8016 | 6.254 | 6.226 | 6.428 | 6.254 | 6.254 | 2,053 | 6.2277 | 0.15% |
| 2024-10-28 | 0 | 6.820 | 6.820 | 7.050 | 6.810 | 6.810 | 2,941 | 19,971 | 6.7905 | 6.245 | 6.245 | 6.455 | 6.235 | 6.235 | 3,212 | 6.2176 | -2.43% |
| 2024-10-25 | 0 | 6.990 | 6.830 | 7.000 | 6.810 | 7.060 | 20,315 | 142,259 | 7.0027 | 6.400 | 6.254 | 6.409 | 6.235 | 6.464 | 22,187 | 6.4118 | 1.30% |
| 2024-10-24 | 0 | 6.900 | 6.850 | 7.000 | - | - | 0 | 0 | - | 6.318 | 6.272 | 6.409 | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 6.900 | 6.900 | 7.060 | 6.900 | 6.950 | 37,300 | 259,049 | 6.9450 | 6.318 | 6.318 | 6.464 | 6.318 | 6.364 | 40,737 | 6.3590 | 0.44% |
| 2024-10-22 | 0 | 6.870 | 6.870 | 6.950 | - | - | 0 | 0 | - | 6.290 | 6.290 | 6.364 | - | - | 0 | - | 0.29% |
| 2024-10-21 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 6.900 | 34,275 | 236,365 | 6.8961 | 6.272 | 6.272 | 6.364 | 6.272 | 6.318 | 37,433 | 6.3143 | -0.72% |
| 2024-10-18 | 0 | 6.900 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.318 | 6.226 | 6.318 | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 6.900 | 6.800 | 6.900 | 6.890 | 6.900 | 6,000 | 41,390 | 6.8983 | 6.318 | 6.226 | 6.318 | 6.309 | 6.318 | 6,553 | 6.3163 | 1.62% |
| 2024-10-16 | 0 | 6.790 | 6.790 | 6.840 | 6.780 | 6.890 | 3,440 | 23,516 | 6.8360 | 6.217 | 6.217 | 6.263 | 6.208 | 6.309 | 3,757 | 6.2593 | 0.15% |
| 2024-10-15 | 0 | 6.780 | 6.780 | 6.850 | 6.780 | 6.800 | 19,582 | 132,925 | 6.7881 | 6.208 | 6.208 | 6.272 | 6.208 | 6.226 | 21,386 | 6.2154 | 0.00% |
| 2024-10-14 | 0 | 6.780 | 6.740 | 6.780 | 6.780 | 6.780 | 10,000 | 67,800 | 6.7800 | 6.208 | 6.171 | 6.208 | 6.208 | 6.208 | 10,921 | 6.2079 | 0.00% |
| 2024-10-10 | 0 | 6.780 | 6.680 | 6.900 | 6.770 | 6.780 | 34,000 | 230,400 | 6.7765 | 6.208 | 6.116 | 6.318 | 6.199 | 6.208 | 37,133 | 6.2047 | 0.00% |
| 2024-10-09 | 0 | 6.780 | 6.680 | 6.860 | 6.770 | 6.880 | 29,941 | 204,263 | 6.8222 | 6.208 | 6.116 | 6.281 | 6.199 | 6.300 | 32,700 | 6.2466 | 1.19% |
| 2024-10-08 | 0 | 6.700 | 6.700 | 6.900 | 6.680 | 6.720 | 24,718 | 165,434 | 6.6929 | 6.135 | 6.135 | 6.318 | 6.116 | 6.153 | 26,996 | 6.1282 | -0.30% |
| 2024-10-07 | 0 | 6.720 | 6.720 | 6.890 | 6.690 | 6.720 | 49,550 | 331,957 | 6.6994 | 6.153 | 6.153 | 6.309 | 6.126 | 6.153 | 54,116 | 6.1342 | 0.15% |
| 2024-10-04 | 0 | 6.710 | 6.700 | 6.900 | 6.680 | 6.710 | 14,620 | 97,781 | 6.6882 | 6.144 | 6.135 | 6.318 | 6.116 | 6.144 | 15,967 | 6.1239 | 0.30% |
| 2024-10-03 | 0 | 6.690 | 6.680 | 6.900 | 6.690 | 6.710 | 132,385 | 886,941 | 6.6997 | 6.126 | 6.116 | 6.318 | 6.126 | 6.144 | 144,584 | 6.1344 | -0.15% |
| 2024-10-02 | 0 | 6.700 | 6.700 | 6.880 | 6.660 | 6.900 | 44,550 | 299,027 | 6.7122 | 6.135 | 6.135 | 6.300 | 6.098 | 6.318 | 48,655 | 6.1458 | 0.00% |
| 2024-09-30 | 0 | 6.700 | 6.600 | 7.060 | 6.600 | 6.700 | 101,383 | 676,043 | 6.6682 | 6.135 | 6.043 | 6.464 | 6.043 | 6.135 | 110,725 | 6.1056 | 0.75% |
| 2024-09-27 | 0 | 6.650 | 6.650 | 6.700 | 6.620 | 6.790 | 28,212 | 188,013 | 6.6643 | 6.089 | 6.089 | 6.135 | 6.061 | 6.217 | 30,812 | 6.1020 | 0.00% |
| 2024-09-26 | 0 | 6.650 | 6.650 | 6.800 | 6.600 | 6.650 | 11,715 | 77,349 | 6.6026 | 6.089 | 6.089 | 6.226 | 6.043 | 6.089 | 12,795 | 6.0455 | 0.00% |
| 2024-09-25 | 0 | 6.650 | 6.600 | 6.800 | 6.600 | 6.650 | 11,500 | 76,325 | 6.6370 | 6.089 | 6.043 | 6.226 | 6.043 | 6.089 | 12,560 | 6.0770 | 0.76% |
| 2024-09-24 | 0 | 6.600 | 6.600 | 6.800 | 6.300 | 6.620 | 74,000 | 480,720 | 6.4962 | 6.043 | 6.043 | 6.226 | 5.768 | 6.061 | 80,819 | 5.9481 | -2.94% |
| 2024-09-23 | 0 | 6.800 | 6.600 | 7.000 | - | - | 220 | 1,441 | 6.5500 | 6.226 | 6.043 | 6.409 | - | - | 240 | 5.9974 | 0.00% |
| 2024-09-20 | 0 | 6.800 | 6.600 | 7.000 | 6.600 | 6.800 | 25,133 | 168,324 | 6.6973 | 6.226 | 6.043 | 6.409 | 6.043 | 6.226 | 27,449 | 6.1323 | 1.80% |
| 2024-09-19 | 0 | 6.680 | 6.610 | 6.940 | - | - | 0 | 0 | - | 6.116 | 6.052 | 6.354 | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 6.680 | 6.610 | 7.000 | 6.680 | 6.680 | 1,875 | 12,411 | 6.6192 | 6.116 | 6.052 | 6.409 | 6.116 | 6.116 | 2,048 | 6.0607 | -0.30% |
| 2024-09-16 | 0 | 6.700 | 6.690 | 7.000 | 6.600 | 6.700 | 20,750 | 137,730 | 6.6376 | 6.135 | 6.126 | 6.409 | 6.043 | 6.135 | 22,662 | 6.0776 | 0.00% |
| 2024-09-13 | 0 | 6.700 | 6.660 | 7.000 | 6.650 | 6.660 | 5,805 | 38,564 | 6.6432 | 6.135 | 6.098 | 6.409 | 6.089 | 6.098 | 6,340 | 6.0827 | 0.60% |
| 2024-09-12 | 0 | 6.660 | 6.660 | 7.000 | - | - | 0 | 0 | - | 6.098 | 6.098 | 6.409 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 6.660 | 6.650 | 7.000 | 6.600 | 6.660 | 10,553 | 70,016 | 6.6347 | 6.098 | 6.089 | 6.409 | 6.043 | 6.098 | 11,525 | 6.0749 | 0.00% |
| 2024-09-10 | 0 | 6.660 | 6.650 | 7.000 | 6.660 | 6.660 | 1,110 | 7,386 | 6.6541 | 6.098 | 6.089 | 6.409 | 6.098 | 6.098 | 1,212 | 6.0926 | 0.15% |
| 2024-09-09 | 0 | 6.650 | 6.650 | 7.000 | 6.650 | 6.800 | 40,000 | 267,500 | 6.6875 | 6.089 | 6.089 | 6.409 | 6.089 | 6.226 | 43,686 | 6.1233 | -3.62% |
| 2024-09-05 | 0 | 6.900 | 6.800 | 7.000 | - | - | 0 | 0 | - | 6.318 | 6.226 | 6.409 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 6.900 | 6.800 | 7.060 | 6.900 | 7.000 | 24,816 | 172,181 | 6.9383 | 6.318 | 6.226 | 6.464 | 6.318 | 6.409 | 27,103 | 6.3529 | 0.00% |
| 2024-09-03 | 0 | 6.960 | 6.960 | 7.060 | 6.950 | 7.000 | 11,388 | 79,627 | 6.9922 | 6.318 | 6.318 | 6.409 | 6.309 | 6.354 | 12,546 | 6.3470 | -0.71% |
| 2024-09-02 | 0 | 7.010 | 7.010 | 7.200 | 6.980 | 7.000 | 11,453 | 80,123 | 6.9958 | 6.363 | 6.363 | 6.536 | 6.336 | 6.354 | 12,617 | 6.3503 | -2.50% |
| 2024-08-30 | 0 | 7.190 | 7.000 | 7.500 | 7.000 | 7.190 | 133,110 | 939,848 | 7.0607 | 6.527 | 6.354 | 6.808 | 6.354 | 6.527 | 146,640 | 6.4092 | 2.71% |
| 2024-08-29 | 0 | 7.000 | 7.000 | 7.190 | 7.000 | 7.000 | 10,500 | 73,445 | 6.9948 | 6.354 | 6.354 | 6.527 | 6.354 | 6.354 | 11,567 | 6.3494 | -0.14% |
| 2024-08-28 | 0 | 7.010 | 7.010 | 7.190 | 7.000 | 7.000 | 1,000 | 7,000 | 7.0000 | 6.363 | 6.363 | 6.527 | 6.354 | 6.354 | 1,102 | 6.3541 | -0.14% |
| 2024-08-27 | 0 | 7.020 | 7.000 | 7.190 | 7.020 | 7.020 | 6,000 | 42,120 | 7.0200 | 6.372 | 6.354 | 6.527 | 6.372 | 6.372 | 6,610 | 6.3723 | 0.00% |
| 2024-08-26 | 0 | 7.020 | 7.020 | 7.030 | 7.000 | 7.020 | 21,550 | 151,222 | 7.0173 | 6.372 | 6.372 | 6.381 | 6.354 | 6.372 | 23,740 | 6.3698 | 0.00% |
| 2024-08-23 | 0 | 7.020 | 7.010 | 7.030 | 7.020 | 7.030 | 6,000 | 42,170 | 7.0283 | 6.372 | 6.363 | 6.381 | 6.372 | 6.381 | 6,610 | 6.3798 | -0.43% |
| 2024-08-22 | 0 | 7.050 | 7.000 | 7.050 | - | - | 0 | 0 | - | 6.400 | 6.354 | 6.400 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 7.050 | 7.000 | 7.190 | - | - | 0 | 0 | - | 6.400 | 6.354 | 6.527 | - | - | 0 | - | 0.00% |
| 2024-08-20 | 0 | 7.050 | 7.000 | 7.190 | - | - | 550 | 3,822 | 6.9491 | 6.400 | 6.354 | 6.527 | - | - | 606 | 6.3079 | 0.00% |
| 2024-08-19 | 0 | 7.050 | 7.000 | 7.050 | - | - | 0 | 0 | - | 6.400 | 6.354 | 6.400 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 7.050 | 7.000 | 7.300 | 7.040 | 7.050 | 18,000 | 126,870 | 7.0483 | 6.400 | 6.354 | 6.626 | 6.390 | 6.400 | 19,830 | 6.3980 | 0.57% |
| 2024-08-15 | 0 | 7.010 | 7.000 | 7.300 | - | - | 0 | 0 | - | 6.363 | 6.354 | 6.626 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 7.010 | 7.000 | 7.300 | - | - | 0 | 0 | - | 6.363 | 6.354 | 6.626 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 7.010 | 7.010 | 7.020 | - | - | 0 | 0 | - | 6.363 | 6.363 | 6.372 | - | - | 0 | - | 0.14% |
| 2024-08-12 | 0 | 7.000 | 7.000 | 7.300 | 7.000 | 7.000 | 58,000 | 406,000 | 7.0000 | 6.354 | 6.354 | 6.626 | 6.354 | 6.354 | 63,895 | 6.3541 | -0.71% |
| 2024-08-09 | 0 | 7.050 | 7.000 | 7.090 | - | - | 0 | 0 | - | 6.400 | 6.354 | 6.436 | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 7.050 | 7.000 | 7.050 | - | - | 0 | 0 | - | 6.400 | 6.354 | 6.400 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 7.050 | 7.020 | 7.090 | 7.010 | 7.050 | 30,220 | 212,749 | 7.0400 | 6.400 | 6.372 | 6.436 | 6.363 | 6.400 | 33,292 | 6.3904 | 0.14% |
| 2024-08-06 | 0 | 7.040 | 7.000 | 7.040 | 7.050 | 7.050 | 2,330 | 16,386 | 7.0326 | 6.390 | 6.354 | 6.390 | 6.400 | 6.400 | 2,567 | 6.3837 | 0.57% |
| 2024-08-05 | 0 | 7.000 | 7.000 | 7.090 | 7.000 | 7.110 | 21,550 | 152,011 | 7.0539 | 6.354 | 6.354 | 6.436 | 6.354 | 6.454 | 23,740 | 6.4030 | -2.51% |
| 2024-08-02 | 0 | 7.180 | 7.110 | 7.180 | - | - | 0 | 0 | - | 6.518 | 6.454 | 6.518 | - | - | 0 | - | -0.28% |
| 2024-08-01 | 0 | 7.200 | 7.110 | 7.600 | - | - | 0 | 0 | - | 6.536 | 6.454 | 6.899 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 7.200 | 7.110 | 7.500 | - | - | 0 | 0 | - | 6.536 | 6.454 | 6.808 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 7.200 | 7.110 | 7.200 | - | - | 0 | 0 | - | 6.536 | 6.454 | 6.536 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 6.536 | 6.536 | 6.717 | 6.536 | 6.536 | 2,203 | 6.5357 | -1.23% |
| 2024-07-26 | 0 | 7.290 | 7.100 | 7.200 | 7.100 | 7.290 | 3,000 | 21,490 | 7.1633 | 6.617 | 6.445 | 6.536 | 6.445 | 6.617 | 3,305 | 6.5024 | 1.11% |
| 2024-07-25 | 0 | 7.210 | 7.100 | 7.500 | - | - | 550 | 3,910 | 7.1091 | 6.545 | 6.445 | 6.808 | - | - | 606 | 6.4532 | 0.00% |
| 2024-07-24 | 0 | 7.210 | 7.100 | 7.300 | 7.210 | 7.210 | 1,000 | 7,210 | 7.2100 | 6.545 | 6.445 | 6.626 | 6.545 | 6.545 | 1,102 | 6.5448 | 0.00% |
| 2024-07-23 | 0 | 7.210 | 7.100 | 7.210 | 7.210 | 7.210 | 7,500 | 54,045 | 7.2060 | 6.545 | 6.445 | 6.545 | 6.545 | 6.545 | 8,262 | 6.5411 | 0.00% |
| 2024-07-22 | 0 | 7.210 | 7.100 | 7.500 | - | - | 0 | 0 | - | 6.545 | 6.445 | 6.808 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 7.210 | 7.210 | 7.500 | - | - | 550 | 3,927 | 7.1400 | 6.545 | 6.545 | 6.808 | - | - | 606 | 6.4812 | 0.14% |
| 2024-07-18 | 0 | 7.200 | 7.200 | 7.600 | - | - | 0 | 0 | - | 6.536 | 6.536 | 6.899 | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 7.200 | 7.200 | 7.600 | - | - | 0 | 0 | - | 6.536 | 6.536 | 6.899 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 7.200 | 7.200 | 7.600 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 6.536 | 6.536 | 6.899 | 6.536 | 6.536 | 11,016 | 6.5357 | -0.14% |
| 2024-07-15 | 0 | 7.210 | 7.200 | 7.350 | - | - | 0 | 0 | - | 6.545 | 6.536 | 6.672 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 7.210 | 7.210 | 7.300 | 7.200 | 7.200 | 8,660 | 62,299 | 7.1939 | 6.545 | 6.545 | 6.626 | 6.536 | 6.536 | 9,540 | 6.5301 | -0.55% |
| 2024-07-11 | 0 | 7.250 | 7.200 | 7.580 | - | - | 0 | 0 | - | 6.581 | 6.536 | 6.881 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 7.250 | 7.200 | 7.600 | 7.250 | 7.250 | 2,000 | 14,500 | 7.2500 | 6.581 | 6.536 | 6.899 | 6.581 | 6.581 | 2,203 | 6.5811 | 0.55% |
| 2024-07-09 | 0 | 7.210 | 7.210 | 7.600 | 7.210 | 7.210 | 1,000 | 7,210 | 7.2100 | 6.545 | 6.545 | 6.899 | 6.545 | 6.545 | 1,102 | 6.5448 | 0.14% |
| 2024-07-08 | 0 | 7.200 | 7.200 | 7.790 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 6.536 | 6.536 | 7.071 | 6.536 | 6.536 | 1,102 | 6.5357 | -0.14% |
| 2024-07-05 | 0 | 7.210 | 7.210 | 7.600 | 7.210 | 7.210 | 4,110 | 29,624 | 7.2078 | 6.545 | 6.545 | 6.899 | 6.545 | 6.545 | 4,528 | 6.5427 | 0.00% |
| 2024-07-04 | 0 | 7.210 | 7.210 | 7.600 | 7.200 | 7.580 | 17,176 | 124,038 | 7.2216 | 6.545 | 6.545 | 6.899 | 6.536 | 6.881 | 18,922 | 6.5553 | 0.00% |
| 2024-07-03 | 0 | 7.210 | 7.210 | 7.580 | - | - | 0 | 0 | - | 6.545 | 6.545 | 6.881 | - | - | 0 | - | 0.14% |
| 2024-07-02 | 0 | 7.200 | 7.200 | 7.580 | 7.200 | 7.210 | 40,000 | 288,010 | 7.2003 | 6.536 | 6.536 | 6.881 | 6.536 | 6.545 | 44,066 | 6.5359 | 0.00% |
| 2024-06-28 | 0 | 7.200 | 7.100 | 7.610 | 7.100 | 7.200 | 115,165 | 827,768 | 7.1877 | 6.536 | 6.445 | 6.908 | 6.445 | 6.536 | 126,871 | 6.5245 | -0.14% |
| 2024-06-27 | 0 | 7.210 | 7.210 | 7.800 | - | - | 0 | 0 | - | 6.545 | 6.545 | 7.080 | - | - | 0 | - | 0.14% |
| 2024-06-26 | 0 | 7.260 | 7.200 | 7.700 | 7.260 | 7.260 | 2,000 | 14,520 | 7.2600 | 6.536 | 6.482 | 6.932 | 6.536 | 6.536 | 2,222 | 6.5357 | 0.00% |
| 2024-06-25 | 0 | 7.260 | 7.260 | 7.800 | - | - | 0 | 0 | - | 6.536 | 6.536 | 7.022 | - | - | 0 | - | 0.69% |
| 2024-06-24 | 0 | 7.210 | 7.210 | 7.790 | 7.210 | 7.210 | 1,100 | 7,925 | 7.2045 | 6.491 | 6.491 | 7.013 | 6.491 | 6.491 | 1,222 | 6.4858 | 0.00% |
| 2024-06-21 | 0 | 7.210 | 7.210 | 7.790 | - | - | 0 | 0 | - | 6.491 | 6.491 | 7.013 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 7.210 | 7.210 | 7.790 | 7.210 | 7.210 | 1,430 | 10,284 | 7.1916 | 6.491 | 6.491 | 7.013 | 6.491 | 6.491 | 1,588 | 6.4741 | -0.14% |
| 2024-06-19 | 0 | 7.220 | 7.220 | 7.790 | 7.200 | 7.210 | 3,330 | 23,976 | 7.2000 | 6.500 | 6.500 | 7.013 | 6.482 | 6.491 | 3,699 | 6.4817 | 0.14% |
| 2024-06-18 | 0 | 7.210 | 7.210 | 7.800 | 7.200 | 7.200 | 4,000 | 28,800 | 7.2000 | 6.491 | 6.491 | 7.022 | 6.482 | 6.482 | 4,443 | 6.4817 | 0.00% |
| 2024-06-17 | 0 | 7.210 | 7.210 | 7.790 | - | - | 0 | 0 | - | 6.491 | 6.491 | 7.013 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 7.210 | 7.210 | 7.800 | 7.210 | 7.210 | 1,970 | 14,126 | 7.1706 | 6.491 | 6.491 | 7.022 | 6.491 | 6.491 | 2,188 | 6.4552 | 0.00% |
| 2024-06-13 | 0 | 7.210 | 7.210 | 7.800 | 7.210 | 7.210 | 3,537 | 25,465 | 7.1996 | 6.491 | 6.491 | 7.022 | 6.491 | 6.491 | 3,929 | 6.4813 | 0.00% |
| 2024-06-12 | 0 | 7.210 | 7.200 | 7.800 | - | - | 0 | 0 | - | 6.491 | 6.482 | 7.022 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 7.210 | 7.210 | 7.800 | 7.200 | 7.330 | 4,000 | 28,930 | 7.2325 | 6.491 | 6.491 | 7.022 | 6.482 | 6.599 | 4,443 | 6.5109 | -1.64% |
| 2024-06-07 | 0 | 7.330 | 7.330 | 7.800 | 7.330 | 7.350 | 28,953 | 212,566 | 7.3418 | 6.599 | 6.599 | 7.022 | 6.599 | 6.617 | 32,162 | 6.6093 | -0.27% |
| 2024-06-06 | 0 | 7.350 | 7.330 | 7.800 | 7.350 | 7.350 | 1,634 | 11,954 | 7.3158 | 6.617 | 6.599 | 7.022 | 6.617 | 6.617 | 1,815 | 6.5859 | 0.68% |
| 2024-06-05 | 0 | 7.300 | 7.210 | 7.700 | 7.300 | 7.980 | 4,220 | 32,542 | 7.7114 | 6.572 | 6.491 | 6.932 | 6.572 | 7.184 | 4,688 | 6.9420 | 1.39% |
| 2024-06-04 | 0 | 7.200 | 7.200 | 7.800 | - | - | 0 | 0 | - | 6.482 | 6.482 | 7.022 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 7.200 | 7.180 | 7.800 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 6.482 | 6.464 | 7.022 | 6.482 | 6.482 | 1,111 | 6.4817 | 0.28% |
| 2024-05-31 | 0 | 7.180 | 7.180 | 7.800 | - | - | 550 | 3,916 | 7.1200 | 6.464 | 6.464 | 7.022 | - | - | 611 | 6.4096 | 0.00% |
| 2024-05-30 | 0 | 7.180 | 7.180 | 7.790 | 7.170 | 7.170 | 7,000 | 50,190 | 7.1700 | 6.464 | 6.464 | 7.013 | 6.455 | 6.455 | 7,776 | 6.4547 | 0.14% |
| 2024-05-29 | 0 | 7.170 | 7.170 | 7.800 | - | - | 0 | 0 | - | 6.455 | 6.455 | 7.022 | - | - | 0 | - | 0.14% |
| 2024-05-28 | 0 | 7.160 | 7.160 | 7.800 | - | - | 220 | 1,577 | 7.1682 | 6.446 | 6.446 | 7.022 | - | - | 244 | 6.4530 | 0.14% |
| 2024-05-27 | 0 | 7.150 | 7.150 | 7.790 | 7.100 | 7.100 | 3,220 | 22,857 | 7.0984 | 6.437 | 6.437 | 7.013 | 6.392 | 6.392 | 3,577 | 6.3902 | 0.42% |
| 2024-05-24 | 0 | 7.120 | 7.120 | 7.400 | - | - | 1,000 | 7,120 | 7.1200 | 6.410 | 6.410 | 6.662 | - | - | 1,111 | 6.4096 | 0.00% |
| 2024-05-23 | 0 | 7.120 | 7.120 | 7.400 | 7.110 | 7.110 | 1,550 | 10,987 | 7.0884 | 6.410 | 6.410 | 6.662 | 6.401 | 6.401 | 1,722 | 6.3812 | -1.11% |
| 2024-05-22 | 0 | 7.200 | 7.200 | 7.400 | 7.100 | 7.200 | 111,934 | 803,981 | 7.1826 | 6.482 | 6.482 | 6.662 | 6.392 | 6.482 | 124,339 | 6.4660 | 1.98% |
| 2024-05-21 | 0 | 7.300 | 7.270 | 7.400 | 7.300 | 7.400 | 2,320 | 16,993 | 7.3246 | 6.356 | 6.330 | 6.443 | 6.356 | 6.443 | 2,665 | 6.3770 | 1.11% |
| 2024-05-20 | 0 | 7.220 | 7.220 | 7.700 | 7.220 | 7.400 | 19,500 | 143,015 | 7.3341 | 6.286 | 6.286 | 6.704 | 6.286 | 6.443 | 22,397 | 6.3853 | -1.63% |
| 2024-05-17 | 0 | 7.340 | 7.260 | 7.350 | 7.250 | 7.340 | 16,000 | 116,180 | 7.2613 | 6.390 | 6.321 | 6.399 | 6.312 | 6.390 | 18,377 | 6.3219 | 1.52% |
| 2024-05-16 | 0 | 7.230 | 7.230 | 7.400 | 7.200 | 7.250 | 87,152 | 630,808 | 7.2380 | 6.295 | 6.295 | 6.443 | 6.269 | 6.312 | 100,102 | 6.3017 | 0.14% |
| 2024-05-14 | 0 | 7.220 | 7.210 | 7.250 | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 6.286 | 6.277 | 6.312 | 6.286 | 6.286 | 2,297 | 6.2860 | 0.00% |
| 2024-05-13 | 0 | 7.220 | 7.220 | 7.250 | 7.200 | 7.200 | 3,000 | 21,600 | 7.2000 | 6.286 | 6.286 | 6.312 | 6.269 | 6.269 | 3,446 | 6.2686 | 0.28% |
| 2024-05-10 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 33,174 | 239,977 | 7.2339 | 6.269 | 6.269 | 6.312 | 6.269 | 6.312 | 38,103 | 6.2981 | 0.00% |
| 2024-05-09 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.200 | 1,000 | 7,200 | 7.2000 | 6.269 | 6.269 | 6.312 | 6.269 | 6.269 | 1,149 | 6.2686 | 0.00% |
| 2024-05-08 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 15,712 | 113,176 | 7.2032 | 6.269 | 6.269 | 6.312 | 6.269 | 6.312 | 18,047 | 6.2713 | 0.00% |
| 2024-05-07 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.200 | 8,200 | 59,026 | 7.1983 | 6.269 | 6.269 | 6.356 | 6.269 | 6.269 | 9,418 | 6.2671 | 0.00% |
| 2024-05-06 | 0 | 7.200 | 7.200 | 7.300 | - | - | 0 | 0 | - | 6.269 | 6.269 | 6.356 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 10,125 | 72,882 | 7.1982 | 6.269 | 6.269 | 6.443 | 6.269 | 6.269 | 11,629 | 6.2670 | 0.00% |
| 2024-05-02 | 0 | 7.200 | 7.200 | 7.290 | 7.200 | 7.300 | 36,467 | 262,861 | 7.2082 | 6.269 | 6.269 | 6.347 | 6.269 | 6.356 | 41,886 | 6.2757 | -0.96% |
| 2024-04-30 | 0 | 7.270 | 7.210 | 7.280 | 7.200 | 7.300 | 54,500 | 392,770 | 7.2068 | 6.330 | 6.277 | 6.338 | 6.269 | 6.356 | 62,598 | 6.2745 | 0.97% |
| 2024-04-29 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.210 | 4,880 | 35,106 | 7.1939 | 6.269 | 6.269 | 6.443 | 6.269 | 6.277 | 5,605 | 6.2632 | 0.00% |
| 2024-04-26 | 0 | 7.200 | 7.200 | 7.500 | 7.200 | 7.200 | 1,710 | 12,269 | 7.1749 | 6.269 | 6.269 | 6.530 | 6.269 | 6.269 | 1,964 | 6.2467 | 0.00% |
| 2024-04-25 | 0 | 7.200 | 7.200 | 7.390 | 7.200 | 7.390 | 16,326 | 118,314 | 7.2470 | 6.269 | 6.269 | 6.434 | 6.269 | 6.434 | 18,752 | 6.3095 | -2.44% |
| 2024-04-24 | 0 | 7.380 | 7.200 | 7.380 | 7.390 | 7.390 | 6,500 | 47,935 | 7.3746 | 6.425 | 6.269 | 6.425 | 6.434 | 6.434 | 7,466 | 6.4206 | -0.14% |
| 2024-04-23 | 0 | 7.390 | 7.200 | 7.500 | - | - | 220 | 1,588 | 7.2182 | 6.434 | 6.269 | 6.530 | - | - | 253 | 6.2844 | 0.00% |
| 2024-04-22 | 0 | 7.390 | 7.200 | 7.500 | - | - | 0 | 0 | - | 6.434 | 6.269 | 6.530 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 7.390 | 7.200 | 7.400 | 7.200 | 7.390 | 49,533 | 357,120 | 7.2097 | 6.434 | 6.269 | 6.443 | 6.269 | 6.434 | 56,893 | 6.2770 | 2.64% |
| 2024-04-18 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 1,553 | 11,137 | 7.1713 | 6.269 | 6.269 | 6.443 | 6.269 | 6.269 | 1,784 | 6.2436 | -0.14% |
| 2024-04-17 | 0 | 7.210 | 7.200 | 7.400 | - | - | 0 | 0 | - | 6.277 | 6.269 | 6.443 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 7.210 | 7.200 | 7.400 | 7.210 | 7.210 | 2,135 | 15,381 | 7.2042 | 6.277 | 6.269 | 6.443 | 6.277 | 6.277 | 2,452 | 6.2722 | 0.14% |
| 2024-04-15 | 0 | 7.200 | 7.200 | 7.400 | - | - | 0 | 0 | - | 6.269 | 6.269 | 6.443 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 6,500 | 46,760 | 7.1938 | 6.269 | 6.269 | 6.443 | 6.269 | 6.269 | 7,466 | 6.2632 | -2.70% |
| 2024-04-11 | 0 | 7.400 | 7.210 | 7.400 | 7.400 | 7.400 | 2,330 | 17,149 | 7.3601 | 6.443 | 6.277 | 6.443 | 6.443 | 6.443 | 2,676 | 6.4079 | 2.78% |
| 2024-04-10 | 0 | 7.200 | 7.200 | 7.400 | - | - | 0 | 0 | - | 6.269 | 6.269 | 6.443 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 7.200 | 7.200 | 7.400 | - | - | 0 | 0 | - | 6.269 | 6.269 | 6.443 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 24,088 | 173,427 | 7.1997 | 6.269 | 6.269 | 6.443 | 6.269 | 6.269 | 27,667 | 6.2683 | 0.00% |
| 2024-04-05 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.300 | 30,085 | 217,007 | 7.2131 | 6.269 | 6.269 | 6.356 | 6.269 | 6.356 | 34,555 | 6.2800 | 0.00% |
| 2024-04-03 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 1,100 | 7,912 | 7.1927 | 6.269 | 6.269 | 6.443 | 6.269 | 6.269 | 1,263 | 6.2622 | 0.00% |
| 2024-04-02 | 0 | 7.200 | 7.200 | 7.350 | 7.110 | 7.200 | 14,666 | 105,325 | 7.1816 | 6.269 | 6.269 | 6.399 | 6.190 | 6.269 | 16,845 | 6.2525 | 0.00% |
| 2024-03-28 | 0 | 7.200 | 7.200 | - | 7.010 | 7.200 | 792,241 | 5,699,649 | 7.1943 | 6.269 | 6.269 | - | 6.103 | 6.269 | 909,958 | 6.2636 | 0.00% |
| 2024-03-27 | 0 | 7.200 | 7.000 | 7.200 | 7.200 | 7.300 | 11,085 | 79,890 | 7.2070 | 6.269 | 6.094 | 6.269 | 6.269 | 6.356 | 12,732 | 6.2747 | -0.69% |
| 2024-03-26 | 0 | 7.250 | 7.250 | 7.880 | - | - | 0 | 0 | - | 6.312 | 6.312 | 6.861 | - | - | 0 | - | 0.28% |
| 2024-03-25 | 0 | 7.230 | 7.230 | 7.900 | - | - | 0 | 0 | - | 6.295 | 6.295 | 6.878 | - | - | 0 | - | 0.14% |
| 2024-03-22 | 0 | 7.220 | 7.200 | 7.540 | - | - | 0 | 0 | - | 6.286 | 6.269 | 6.565 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 7.220 | 7.200 | 7.750 | 7.220 | 7.220 | 1,000 | 7,220 | 7.2200 | 6.286 | 6.269 | 6.747 | 6.286 | 6.286 | 1,149 | 6.2860 | -1.10% |
| 2024-03-20 | 0 | 7.300 | 7.200 | 8.200 | 7.200 | 7.300 | 13,776 | 100,240 | 7.2764 | 6.356 | 6.269 | 7.139 | 6.269 | 6.356 | 15,823 | 6.3351 | -2.54% |
| 2024-03-19 | 0 | 7.490 | 7.200 | 7.490 | - | - | 0 | 0 | - | 6.521 | 6.269 | 6.521 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 7.490 | 7.200 | 7.490 | 7.490 | 7.490 | 3,000 | 22,470 | 7.4900 | 6.521 | 6.269 | 6.521 | 6.521 | 6.521 | 3,446 | 6.5211 | 3.03% |
| 2024-03-15 | 0 | 7.270 | 7.270 | 7.800 | - | - | 0 | 0 | - | 6.330 | 6.330 | 6.791 | - | - | 0 | - | 0.97% |
| 2024-03-14 | 0 | 7.200 | 7.200 | 7.750 | 7.200 | 7.200 | 2,708 | 19,455 | 7.1843 | 6.269 | 6.269 | 6.747 | 6.269 | 6.269 | 3,110 | 6.2549 | 0.00% |
| 2024-03-13 | 0 | 7.200 | 7.200 | 7.670 | 7.200 | 7.280 | 2,970 | 21,396 | 7.2040 | 6.269 | 6.269 | 6.678 | 6.269 | 6.338 | 3,411 | 6.2721 | -0.28% |
| 2024-03-12 | 0 | 7.220 | 7.220 | 7.400 | - | - | 165 | 1,178 | 7.1394 | 6.286 | 6.286 | 6.443 | - | - | 190 | 6.2158 | 0.28% |
| 2024-03-11 | 0 | 7.200 | 7.200 | 8.260 | 7.200 | 7.200 | 5,651 | 40,641 | 7.1918 | 6.269 | 6.269 | 7.191 | 6.269 | 6.269 | 6,491 | 6.2614 | 0.00% |
| 2024-03-08 | 0 | 7.200 | 7.200 | 8.260 | 7.200 | 7.200 | 2,080 | 14,900 | 7.1635 | 6.269 | 6.269 | 7.191 | 6.269 | 6.269 | 2,389 | 6.2368 | 0.00% |
| 2024-03-07 | 0 | 7.200 | 7.200 | 8.260 | - | - | 0 | 0 | - | 6.269 | 6.269 | 7.191 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 7.200 | 7.200 | 8.260 | 7.200 | 7.200 | 1,440 | 10,337 | 7.1785 | 6.269 | 6.269 | 7.191 | 6.269 | 6.269 | 1,654 | 6.2498 | 0.00% |
| 2024-03-05 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 6.269 | 6.269 | 6.443 | 6.269 | 6.269 | 5,743 | 6.2686 | -1.37% |
| 2024-03-04 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.500 | 19,000 | 140,700 | 7.4053 | 6.356 | 6.356 | 6.530 | 6.356 | 6.530 | 21,823 | 6.4473 | -2.67% |
| 2024-03-01 | 0 | 7.500 | 7.500 | 8.200 | 7.500 | 7.600 | 19,000 | 143,500 | 7.5526 | 6.530 | 6.530 | 7.139 | 6.530 | 6.617 | 21,823 | 6.5756 | -1.32% |
| 2024-02-29 | 0 | 7.600 | 7.600 | 8.000 | 7.600 | 7.600 | 9,000 | 68,400 | 7.6000 | 6.617 | 6.617 | 6.965 | 6.617 | 6.617 | 10,337 | 6.6168 | -0.13% |
| 2024-02-28 | 0 | 7.610 | 7.600 | 8.260 | - | - | 0 | 0 | - | 6.626 | 6.617 | 7.191 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 7.610 | 7.600 | 8.260 | - | - | 0 | 0 | - | 6.626 | 6.617 | 7.191 | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 7.610 | 7.600 | 8.260 | - | - | 440 | 3,322 | 7.5500 | 6.626 | 6.617 | 7.191 | - | - | 505 | 6.5733 | 0.00% |
| 2024-02-23 | 0 | 7.610 | 7.600 | 8.260 | - | - | 0 | 0 | - | 6.626 | 6.617 | 7.191 | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 7.610 | 7.610 | 8.250 | - | - | 0 | 0 | - | 6.626 | 6.626 | 7.183 | - | - | 0 | - | 0.13% |
| 2024-02-21 | 0 | 7.600 | 7.600 | 8.250 | 7.600 | 7.700 | 8,550 | 65,358 | 7.6442 | 6.617 | 6.617 | 7.183 | 6.617 | 6.704 | 9,820 | 6.6553 | 0.00% |
| 2024-02-20 | 0 | 7.600 | 7.600 | 8.250 | 7.600 | 7.600 | 1,253 | 9,497 | 7.5794 | 6.617 | 6.617 | 7.183 | 6.617 | 6.617 | 1,439 | 6.5989 | 0.00% |
| 2024-02-19 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 1,198 | 9,085 | 7.5835 | 6.617 | 6.617 | 6.704 | 6.617 | 6.617 | 1,376 | 6.6024 | 0.00% |
| 2024-02-16 | 0 | 7.600 | 7.600 | 8.250 | - | - | 220 | 1,658 | 7.5364 | 6.617 | 6.617 | 7.183 | - | - | 253 | 6.5614 | 0.00% |
| 2024-02-15 | 0 | 7.600 | 7.600 | 7.700 | - | - | 0 | 0 | - | 6.617 | 6.617 | 6.704 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 7.600 | 7.600 | 8.250 | 7.600 | 7.600 | 2,980 | 22,589 | 7.5802 | 6.617 | 6.617 | 7.183 | 6.617 | 6.617 | 3,423 | 6.5996 | 0.00% |
| 2024-02-09 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.600 | 5,000 | 38,000 | 7.6000 | 6.617 | 6.617 | 6.704 | 6.617 | 6.617 | 5,743 | 6.6168 | 0.00% |
| 2024-02-08 | 0 | 7.600 | 7.600 | 8.120 | - | - | 0 | 0 | - | 6.617 | 6.617 | 7.070 | - | - | 0 | - | 1.33% |
| 2024-02-07 | 0 | 7.500 | 7.500 | 8.140 | - | - | 0 | 0 | - | 6.530 | 6.530 | 7.087 | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 7.500 | 7.500 | 8.140 | - | - | 0 | 0 | - | 6.530 | 6.530 | 7.087 | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 7.500 | 7.500 | 7.610 | 7.500 | 7.500 | 3,520 | 26,303 | 7.4724 | 6.530 | 6.530 | 6.626 | 6.530 | 6.530 | 4,043 | 6.5058 | 0.00% |
| 2024-02-02 | 0 | 7.500 | 7.500 | 7.610 | - | - | 0 | 0 | - | 6.530 | 6.530 | 6.626 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 7.500 | 7.500 | 7.610 | 7.500 | 7.500 | 1,000 | 7,500 | 7.5000 | 6.530 | 6.530 | 6.626 | 6.530 | 6.530 | 1,149 | 6.5298 | 0.00% |
| 2024-01-31 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 4,000 | 30,000 | 7.5000 | 6.530 | 6.530 | 6.617 | 6.530 | 6.530 | 4,594 | 6.5298 | -1.32% |
| 2024-01-30 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 11,000 | 83,600 | 7.6000 | 6.617 | 6.530 | 6.617 | 6.617 | 6.617 | 12,634 | 6.6168 | -0.13% |
| 2024-01-29 | 0 | 7.610 | 7.600 | 7.700 | 7.600 | 7.610 | 63,500 | 483,110 | 7.6080 | 6.626 | 6.617 | 6.704 | 6.617 | 6.626 | 72,935 | 6.6238 | 0.00% |
| 2024-01-26 | 0 | 7.610 | 7.600 | 7.700 | - | - | 0 | 0 | - | 6.626 | 6.617 | 6.704 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 7.610 | 7.610 | 8.120 | 7.600 | 7.610 | 13,550 | 103,007 | 7.6020 | 6.626 | 6.626 | 7.070 | 6.617 | 6.626 | 15,563 | 6.6186 | 0.13% |
| 2024-01-24 | 0 | 7.600 | 7.600 | 8.130 | 7.600 | 7.600 | 4,000 | 30,400 | 7.6000 | 6.617 | 6.617 | 7.078 | 6.617 | 6.617 | 4,594 | 6.6168 | -0.13% |
| 2024-01-23 | 0 | 7.610 | 7.600 | 8.100 | - | - | 0 | 0 | - | 6.626 | 6.617 | 7.052 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 7.610 | 7.610 | 8.130 | 7.610 | 7.610 | 2,941 | 22,315 | 7.5876 | 6.626 | 6.626 | 7.078 | 6.626 | 6.626 | 3,378 | 6.6060 | 0.00% |
| 2024-01-19 | 0 | 7.610 | 7.610 | 8.130 | - | - | 0 | 0 | - | 6.626 | 6.626 | 7.078 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 7.610 | 7.600 | 8.130 | - | - | 0 | 0 | - | 6.626 | 6.617 | 7.078 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 7.610 | 7.610 | 7.670 | - | - | 0 | 0 | - | 6.626 | 6.626 | 6.678 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 7.610 | 7.610 | 8.120 | 7.610 | 7.630 | 21,000 | 160,010 | 7.6195 | 6.626 | 6.626 | 7.070 | 6.626 | 6.643 | 24,120 | 6.6338 | 0.13% |
| 2024-01-15 | 0 | 7.600 | 7.600 | 8.000 | - | - | 0 | 0 | - | 6.617 | 6.617 | 6.965 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 7.600 | 7.600 | 8.000 | - | - | 22 | 165 | 7.5000 | 6.617 | 6.617 | 6.965 | - | - | 25 | 6.5298 | 0.00% |
| 2024-01-11 | 0 | 7.600 | 7.600 | 7.900 | 7.600 | 7.600 | 2,165 | 16,445 | 7.5958 | 6.617 | 6.617 | 6.878 | 6.617 | 6.617 | 2,487 | 6.6132 | 0.00% |
| 2024-01-10 | 0 | 7.600 | 7.600 | 7.900 | - | - | 0 | 0 | - | 6.617 | 6.617 | 6.878 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 7.600 | 7.540 | 7.900 | 7.510 | 7.600 | 13,000 | 98,530 | 7.5792 | 6.617 | 6.565 | 6.878 | 6.538 | 6.617 | 14,932 | 6.5987 | 0.00% |
| 2024-01-08 | 0 | 7.600 | 7.500 | 7.900 | 7.600 | 7.600 | 52,000 | 395,200 | 7.6000 | 6.617 | 6.530 | 6.878 | 6.617 | 6.617 | 59,727 | 6.6168 | -1.30% |
| 2024-01-05 | 0 | 7.700 | 7.600 | 7.900 | 7.600 | 7.700 | 37,200 | 286,310 | 7.6965 | 6.704 | 6.617 | 6.878 | 6.617 | 6.704 | 42,727 | 6.7008 | 0.00% |
| 2024-01-04 | 0 | 7.700 | 7.600 | 7.900 | - | - | 0 | 0 | - | 6.704 | 6.617 | 6.878 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 7.700 | 7.600 | 7.760 | 7.700 | 7.700 | 31,550 | 242,907 | 7.6991 | 6.704 | 6.617 | 6.756 | 6.704 | 6.704 | 36,238 | 6.7031 | 0.00% |
| 2024-01-02 | 0 | 7.700 | 7.700 | 8.120 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 6.704 | 6.704 | 7.070 | 6.704 | 6.704 | 4,594 | 6.7039 | 0.00% |
| 2023-12-29 | 0 | 7.700 | 7.700 | 8.000 | 7.700 | 7.700 | 1,000 | 7,700 | 7.7000 | 6.704 | 6.704 | 6.965 | 6.704 | 6.704 | 1,149 | 6.7039 | 0.00% |
| 2023-12-28 | 0 | 7.700 | 7.700 | 7.800 | - | - | 0 | 0 | - | 6.704 | 6.704 | 6.791 | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 7.700 | 7.700 | 8.000 | 7.700 | 7.700 | 3,000 | 23,100 | 7.7000 | 6.704 | 6.704 | 6.965 | 6.704 | 6.704 | 3,446 | 6.7039 | 0.00% |
| 2023-12-22 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.700 | 1,086 | 8,355 | 7.6934 | 6.704 | 6.704 | 6.747 | 6.704 | 6.704 | 1,247 | 6.6981 | -0.13% |
| 2023-12-21 | 0 | 7.710 | 7.700 | 7.750 | - | - | 0 | 0 | - | 6.713 | 6.704 | 6.747 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 7.710 | 7.700 | 7.800 | 7.710 | 7.710 | 1,968 | 15,076 | 7.6606 | 6.713 | 6.704 | 6.791 | 6.713 | 6.713 | 2,260 | 6.6696 | 0.13% |
| 2023-12-19 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.700 | 1,330 | 10,214 | 7.6797 | 6.704 | 6.704 | 6.878 | 6.704 | 6.704 | 1,528 | 6.6862 | 0.79% |
| 2023-12-18 | 0 | 7.700 | 7.700 | 8.000 | 7.700 | 7.700 | 1,100 | 8,464 | 7.6945 | 6.652 | 6.652 | 6.911 | 6.652 | 6.652 | 1,273 | 6.6469 | -1.28% |
| 2023-12-15 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.800 | 10,022 | 78,168 | 7.7996 | 6.738 | 6.652 | 6.824 | 6.738 | 6.738 | 11,602 | 6.7377 | 0.00% |
| 2023-12-14 | 0 | 7.800 | 7.700 | 7.900 | - | - | 275 | 1,905 | 6.9273 | 6.738 | 6.652 | 6.824 | - | - | 318 | 5.9841 | 0.00% |
| 2023-12-13 | 0 | 7.800 | 7.700 | 8.000 | - | - | 0 | 0 | - | 6.738 | 6.652 | 6.911 | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 7.800 | 7.700 | 8.000 | 7.800 | 7.800 | 10,500 | 81,850 | 7.7952 | 6.738 | 6.652 | 6.911 | 6.738 | 6.738 | 12,155 | 6.7339 | 0.00% |
| 2023-12-11 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 6.738 | 6.738 | 6.911 | 6.738 | 6.738 | 1,158 | 6.7380 | 0.00% |
| 2023-12-08 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 6.738 | 6.738 | 6.911 | 6.738 | 6.738 | 1,158 | 6.7380 | 0.00% |
| 2023-12-07 | 0 | 7.800 | 7.800 | 8.000 | - | - | 550 | 4,257 | 7.7400 | 6.738 | 6.738 | 6.911 | - | - | 637 | 6.6862 | 0.00% |
| 2023-12-06 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 6.738 | 6.738 | 6.911 | 6.738 | 6.738 | 1,158 | 6.7380 | 0.00% |
| 2023-12-05 | 0 | 7.800 | 7.800 | 7.860 | 7.800 | 7.900 | 12,430 | 97,958 | 7.8808 | 6.738 | 6.738 | 6.790 | 6.738 | 6.824 | 14,389 | 6.8078 | -1.27% |
| 2023-12-04 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 7.900 | 7.900 | 8.100 | 7.900 | 8.000 | 80,330 | 641,077 | 7.9805 | 6.824 | 6.824 | 6.997 | 6.824 | 6.911 | 92,991 | 6.8940 | 0.00% |
| 2023-11-27 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 7.900 | 7.900 | 8.030 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.937 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 7.900 | 7.900 | 8.100 | - | - | 0 | 0 | - | 6.824 | 6.824 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 7.900 | 7.900 | 8.100 | 7.900 | 8.000 | 19,270 | 153,233 | 7.9519 | 6.824 | 6.824 | 6.997 | 6.824 | 6.911 | 22,307 | 6.8692 | -0.63% |
| 2023-11-20 | 0 | 7.950 | 7.950 | 8.000 | 7.750 | 8.000 | 12,000 | 95,510 | 7.9592 | 6.868 | 6.868 | 6.911 | 6.695 | 6.911 | 13,891 | 6.8755 | -0.63% |
| 2023-11-17 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.911 | 6.911 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.911 | 6.911 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 1,330 | 10,620 | 7.9850 | 6.911 | 6.911 | 6.997 | 6.911 | 6.911 | 1,540 | 6.8978 | 0.00% |
| 2023-11-14 | 0 | 8.000 | 8.000 | 8.100 | 7.750 | 8.000 | 30,000 | 239,700 | 7.9900 | 6.911 | 6.911 | 6.997 | 6.695 | 6.911 | 34,728 | 6.9022 | 0.00% |
| 2023-11-13 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 1,776 | 14,130 | 7.9561 | 6.911 | 6.911 | 6.997 | 6.911 | 6.911 | 2,056 | 6.8729 | 0.00% |
| 2023-11-10 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 5,000 | 40,000 | 8.0000 | 6.911 | 6.911 | 6.954 | 6.911 | 6.911 | 5,788 | 6.9108 | 0.00% |
| 2023-11-09 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.911 | 6.911 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 5,176 | 41,397 | 7.9979 | 6.911 | 6.911 | 6.997 | 6.911 | 6.911 | 5,992 | 6.9090 | 0.00% |
| 2023-11-07 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 6.911 | 6.868 | 6.997 | 6.911 | 6.911 | 11,576 | 6.9108 | 0.00% |
| 2023-11-06 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 6.911 | 6.911 | 6.997 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.000 | 20,000 | 160,000 | 8.0000 | 6.911 | 6.868 | 6.997 | 6.911 | 6.911 | 23,152 | 6.9108 | 0.00% |
| 2023-11-02 | 0 | 8.000 | 8.000 | 8.430 | - | - | 0 | 0 | - | 6.911 | 6.911 | 7.282 | - | - | 0 | - | 0.13% |
| 2023-11-01 | 0 | 7.990 | - | 7.990 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 6.902 | - | 6.902 | 6.911 | 6.911 | 11,576 | 6.9108 | -0.13% |
| 2023-10-31 | 0 | 8.000 | 8.000 | 8.420 | 8.000 | 8.000 | 2,321 | 18,548 | 7.9914 | 6.911 | 6.911 | 7.274 | 6.911 | 6.911 | 2,687 | 6.9034 | 0.00% |
| 2023-10-30 | 0 | 8.000 | 8.000 | 8.430 | - | - | 0 | 0 | - | 6.911 | 6.911 | 7.282 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 13,165 | 105,306 | 7.9989 | 6.911 | 6.911 | 6.997 | 6.911 | 6.911 | 15,240 | 6.9099 | 0.00% |
| 2023-10-26 | 0 | 8.000 | 8.000 | 8.030 | - | - | 0 | 0 | - | 6.911 | 6.911 | 6.937 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 6.911 | 6.911 | 6.997 | 6.911 | 6.911 | 4,630 | 6.9108 | 0.00% |
| 2023-10-24 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 1,000 | 8,000 | 8.0000 | 6.911 | 6.911 | 6.954 | 6.911 | 6.911 | 1,158 | 6.9108 | 0.00% |
| 2023-10-20 | 0 | 8.000 | 8.000 | 8.060 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 6.911 | 6.911 | 6.963 | 6.911 | 6.911 | 4,630 | 6.9108 | 0.00% |
| 2023-10-19 | 0 | 8.000 | 8.000 | 8.430 | 8.000 | 8.010 | 6,000 | 48,010 | 8.0017 | 6.911 | 6.911 | 7.282 | 6.911 | 6.919 | 6,946 | 6.9122 | -0.12% |
| 2023-10-18 | 0 | 8.010 | 8.000 | 8.200 | 8.010 | 8.010 | 1,100 | 8,805 | 8.0045 | 6.919 | 6.911 | 7.084 | 6.919 | 6.919 | 1,273 | 6.9147 | 0.13% |
| 2023-10-17 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.000 | 4,255 | 34,019 | 7.9951 | 6.911 | 6.911 | 6.954 | 6.911 | 6.911 | 4,926 | 6.9065 | -0.25% |
| 2023-10-16 | 0 | 8.020 | 8.000 | 8.040 | - | - | 0 | 0 | - | 6.928 | 6.911 | 6.945 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 8.020 | 8.000 | 8.050 | - | - | 0 | 0 | - | 6.928 | 6.911 | 6.954 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 8.020 | 8.000 | 8.100 | 7.910 | 8.020 | 11,639 | 93,049 | 7.9946 | 6.928 | 6.911 | 6.997 | 6.833 | 6.928 | 13,473 | 6.9061 | 0.00% |
| 2023-10-11 | 0 | 8.020 | 7.900 | 8.020 | - | - | 440 | 3,484 | 7.9182 | 6.928 | 6.824 | 6.928 | - | - | 509 | 6.8401 | 0.00% |
| 2023-10-10 | 0 | 8.020 | 7.810 | 8.100 | 7.000 | 8.020 | 18,000 | 141,110 | 7.8394 | 6.928 | 6.747 | 6.997 | 6.047 | 6.928 | 20,837 | 6.7721 | 0.88% |
| 2023-10-09 | 0 | 7.950 | 7.950 | - | - | - | 0 | 0 | - | 6.868 | 6.868 | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 7.950 | 7.950 | 8.290 | 7.950 | 8.060 | 3,550 | 28,470 | 8.0197 | 6.868 | 6.868 | 7.161 | 6.868 | 6.963 | 4,110 | 6.9278 | -0.63% |
| 2023-10-05 | 0 | 8.000 | 7.970 | - | 8.000 | 8.000 | 11,000 | 88,000 | 8.0000 | 6.911 | 6.885 | - | 6.911 | 6.911 | 12,734 | 6.9108 | 0.00% |
| 2023-10-04 | 0 | 8.000 | 8.000 | - | 8.000 | 8.150 | 34,000 | 274,500 | 8.0735 | 6.911 | 6.911 | - | 6.911 | 7.040 | 39,359 | 6.9743 | -1.84% |
| 2023-10-03 | 0 | 8.150 | 8.150 | 8.500 | 8.150 | 8.150 | 4,000 | 32,600 | 8.1500 | 7.040 | 7.040 | 7.343 | 7.040 | 7.040 | 4,630 | 7.0404 | -1.09% |
| 2023-09-29 | 0 | 8.240 | 8.170 | 8.500 | - | - | 330 | 2,686 | 8.1394 | 7.118 | 7.058 | 7.343 | - | - | 382 | 7.0312 | 0.00% |
| 2023-09-28 | 0 | 8.240 | 8.150 | 8.500 | 8.150 | 8.240 | 4,000 | 32,690 | 8.1725 | 7.118 | 7.040 | 7.343 | 7.040 | 7.118 | 4,630 | 7.0598 | 1.10% |
| 2023-09-27 | 0 | 8.150 | 8.150 | - | - | - | 0 | 0 | - | 7.040 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 8.150 | 8.150 | 8.260 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 7.040 | 7.040 | 7.135 | 7.040 | 7.040 | 2,315 | 7.0404 | -0.61% |
| 2023-09-25 | 0 | 8.200 | 8.200 | - | 8.200 | 8.200 | 6,000 | 49,200 | 8.2000 | 7.084 | 7.084 | - | 7.084 | 7.084 | 6,946 | 7.0836 | 0.00% |
| 2023-09-22 | 0 | 8.200 | 8.200 | 8.440 | - | - | 0 | 0 | - | 7.084 | 7.084 | 7.291 | - | - | 0 | - | 0.49% |
| 2023-09-21 | 0 | 8.160 | 8.160 | 8.400 | - | - | 0 | 0 | - | 7.049 | 7.049 | 7.256 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 8.160 | 8.160 | - | 8.150 | 8.160 | 10,000 | 81,510 | 8.1510 | 7.049 | 7.049 | - | 7.040 | 7.049 | 11,576 | 7.0412 | -1.33% |
| 2023-09-19 | 0 | 8.270 | 8.150 | - | - | - | 0 | 0 | - | 7.144 | 7.040 | - | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 8.270 | 8.170 | 8.720 | - | - | 0 | 0 | - | 7.144 | 7.058 | 7.533 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 8.270 | 8.150 | 8.700 | - | - | 770 | 6,241 | 8.1052 | 7.144 | 7.040 | 7.515 | - | - | 891 | 7.0017 | 0.00% |
| 2023-09-14 | 0 | 8.270 | 8.160 | 8.700 | 8.150 | 8.270 | 19,000 | 155,160 | 8.1663 | 7.144 | 7.049 | 7.515 | 7.040 | 7.144 | 21,995 | 7.0545 | 1.47% |
| 2023-09-13 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.210 | 39,276 | 318,915 | 8.1198 | 7.040 | 6.997 | 7.040 | 6.911 | 7.092 | 45,466 | 7.0143 | -0.73% |
| 2023-09-12 | 0 | 8.210 | 8.210 | - | 8.210 | 8.210 | 3,000 | 24,630 | 8.2100 | 7.092 | 7.092 | - | 7.092 | 7.092 | 3,473 | 7.0922 | 0.00% |
| 2023-09-11 | 0 | 8.210 | 8.210 | 8.480 | - | - | 0 | 0 | - | 7.092 | 7.092 | 7.325 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 8.210 | 8.210 | - | 8.210 | 8.210 | 2,000 | 16,420 | 8.2100 | 7.092 | 7.092 | - | 7.092 | 7.092 | 2,315 | 7.0922 | 0.00% |
| 2023-09-06 | 0 | 8.210 | 8.210 | - | - | - | 0 | 0 | - | 7.092 | 7.092 | - | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 8.210 | 8.210 | - | - | - | 0 | 0 | - | 7.092 | 7.092 | - | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 8.210 | 8.210 | 8.300 | 8.200 | 8.400 | 4,220 | 34,800 | 8.2464 | 7.092 | 7.092 | 7.170 | 7.084 | 7.256 | 4,885 | 7.1237 | 0.74% |
| 2023-08-31 | 0 | 8.210 | 8.210 | - | 8.200 | 8.210 | 12,000 | 98,430 | 8.2025 | 7.040 | 7.040 | - | 7.032 | 7.040 | 13,994 | 7.0339 | -1.32% |
| 2023-08-30 | 0 | 8.320 | 8.280 | 8.320 | - | - | 176 | 1,450 | 8.2386 | 7.135 | 7.100 | 7.135 | - | - | 205 | 7.0649 | -0.24% |
| 2023-08-29 | 0 | 8.340 | 8.340 | - | - | - | 0 | 0 | - | 7.152 | 7.152 | - | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 8.340 | 8.260 | 8.340 | 8.340 | 8.370 | 19,052 | 159,072 | 8.3494 | 7.152 | 7.083 | 7.152 | 7.152 | 7.178 | 22,217 | 7.1599 | 0.00% |
| 2023-08-25 | 0 | 8.340 | 8.330 | - | 8.340 | 8.340 | 1,000 | 8,340 | 8.3400 | 7.152 | 7.143 | - | 7.152 | 7.152 | 1,166 | 7.1519 | 0.36% |
| 2023-08-24 | 0 | 8.310 | 8.310 | 8.340 | 8.310 | 8.320 | 2,775 | 23,008 | 8.2912 | 7.126 | 7.126 | 7.152 | 7.126 | 7.135 | 3,236 | 7.1100 | -1.07% |
| 2023-08-23 | 0 | 8.400 | 8.300 | - | 8.400 | 8.400 | 2,430 | 20,369 | 8.3823 | 7.203 | 7.118 | - | 7.203 | 7.203 | 2,834 | 7.1881 | 0.12% |
| 2023-08-22 | 0 | 8.390 | 8.200 | 8.390 | - | - | 0 | 0 | - | 7.195 | 7.032 | 7.195 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 8.390 | 8.300 | 8.500 | 8.390 | 8.390 | 1,100 | 9,219 | 8.3809 | 7.195 | 7.118 | 7.289 | 7.195 | 7.195 | 1,283 | 7.1869 | 0.00% |
| 2023-08-18 | 0 | 8.390 | 8.320 | 8.390 | 8.400 | 8.400 | 3,000 | 25,200 | 8.4000 | 7.195 | 7.135 | 7.195 | 7.203 | 7.203 | 3,498 | 7.2033 | -1.76% |
| 2023-08-17 | 0 | 8.540 | 8.250 | - | - | - | 0 | 0 | - | 7.323 | 7.075 | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 8.540 | 8.330 | 8.900 | 8.300 | 8.540 | 6,000 | 50,280 | 8.3800 | 7.323 | 7.143 | 7.632 | 7.118 | 7.323 | 6,997 | 7.1862 | 2.89% |
| 2023-08-15 | 0 | 8.300 | 8.300 | - | 8.300 | 8.310 | 5,077 | 42,143 | 8.3008 | 7.118 | 7.118 | - | 7.118 | 7.126 | 5,920 | 7.1182 | -0.48% |
| 2023-08-14 | 0 | 8.340 | 8.340 | 8.500 | 8.340 | 8.340 | 569,000 | 4,745,460 | 8.3400 | 7.152 | 7.152 | 7.289 | 7.152 | 7.152 | 663,528 | 7.1519 | -1.88% |
| 2023-08-11 | 0 | 8.500 | 8.360 | - | 8.320 | 8.500 | 7,000 | 58,600 | 8.3714 | 7.289 | 7.169 | - | 7.135 | 7.289 | 8,163 | 7.1788 | 2.16% |
| 2023-08-10 | 0 | 8.320 | 8.320 | - | - | - | 0 | 0 | - | 7.135 | 7.135 | - | - | - | 0 | - | 0.12% |
| 2023-08-09 | 0 | 8.310 | 8.310 | - | 8.310 | 8.310 | 1,485 | 12,306 | 8.2869 | 7.126 | 7.126 | - | 7.126 | 7.126 | 1,732 | 7.1063 | -1.07% |
| 2023-08-08 | 0 | 8.400 | 8.400 | - | - | - | 0 | 0 | - | 7.203 | 7.203 | - | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 8.400 | 8.400 | 9.900 | 8.310 | 8.360 | 4,000 | 33,340 | 8.3350 | 7.203 | 7.203 | 8.490 | 7.126 | 7.169 | 4,665 | 7.1476 | -5.19% |
| 2023-08-04 | 0 | 8.860 | 8.500 | 8.860 | - | - | 0 | 0 | - | 7.598 | 7.289 | 7.598 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 8.860 | 8.300 | 9.900 | 8.860 | 8.860 | 1,970 | 16,794 | 8.5249 | 7.598 | 7.118 | 8.490 | 7.598 | 7.598 | 2,297 | 7.3104 | -1.34% |
| 2023-08-02 | 0 | 8.980 | 8.250 | 8.980 | - | - | 0 | 0 | - | 7.701 | 7.075 | 7.701 | - | - | 0 | - | -0.11% |
| 2023-08-01 | 0 | 8.990 | 8.600 | 9.710 | - | - | 0 | 0 | - | 7.709 | 7.375 | 8.327 | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 8.990 | 8.900 | 9.200 | 8.890 | 9.000 | 17,000 | 151,720 | 8.9247 | 7.709 | 7.632 | 7.889 | 7.624 | 7.718 | 19,824 | 7.6533 | 10.31% |
| 2023-07-28 | 0 | 8.150 | 8.150 | 8.890 | 8.100 | 8.100 | 1,000 | 8,100 | 8.1000 | 6.989 | 6.989 | 7.624 | 6.946 | 6.946 | 1,166 | 6.9461 | 0.00% |
| 2023-07-27 | 0 | 8.150 | 8.100 | 8.890 | - | - | 0 | 0 | - | 6.989 | 6.946 | 7.624 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 8.150 | 8.100 | 8.890 | - | - | 308 | 2,473 | 8.0292 | 6.989 | 6.946 | 7.624 | - | - | 359 | 6.8854 | 0.00% |
| 2023-07-25 | 0 | 8.150 | 8.100 | 8.890 | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 6.989 | 6.946 | 7.624 | 6.989 | 6.989 | 11,661 | 6.9889 | 0.00% |
| 2023-07-24 | 0 | 8.150 | 8.150 | 9.000 | - | - | 0 | 0 | - | 6.989 | 6.989 | 7.718 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 8.150 | 8.150 | 8.350 | 8.150 | 8.160 | 2,970 | 24,147 | 8.1303 | 6.989 | 6.989 | 7.160 | 6.989 | 6.998 | 3,463 | 6.9720 | -0.12% |
| 2023-07-20 | 0 | 8.160 | 8.160 | 8.890 | - | - | 0 | 0 | - | 6.998 | 6.998 | 7.624 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 8.160 | 8.160 | 8.890 | - | - | 0 | 0 | - | 6.998 | 6.998 | 7.624 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 8.160 | 8.160 | 8.890 | 8.160 | 8.160 | 1,506 | 12,248 | 8.1328 | 6.998 | 6.998 | 7.624 | 6.998 | 6.998 | 1,756 | 6.9742 | 0.00% |
| 2023-07-14 | 0 | 8.160 | 8.160 | 8.890 | - | - | 0 | 0 | - | 6.998 | 6.998 | 7.624 | - | - | 0 | - | 0.12% |
| 2023-07-13 | 0 | 8.150 | 8.150 | 8.890 | 8.150 | 8.150 | 6,500 | 52,935 | 8.1438 | 6.989 | 6.989 | 7.624 | 6.989 | 6.989 | 7,580 | 6.9836 | -0.12% |
| 2023-07-12 | 0 | 8.160 | 8.150 | 8.890 | 8.160 | 8.160 | 10,000 | 81,510 | 8.1510 | 6.998 | 6.989 | 7.624 | 6.998 | 6.998 | 11,661 | 6.9898 | -0.49% |
| 2023-07-11 | 0 | 8.200 | 8.170 | 8.200 | 8.160 | 8.200 | 18,850 | 154,380 | 8.1899 | 7.032 | 7.006 | 7.032 | 6.998 | 7.032 | 21,982 | 7.0232 | 0.00% |
| 2023-07-10 | 0 | 8.200 | 8.200 | 8.890 | 8.190 | 8.200 | 19,000 | 155,790 | 8.1995 | 7.032 | 7.032 | 7.624 | 7.023 | 7.032 | 22,156 | 7.0314 | -0.61% |
| 2023-07-07 | 0 | 8.250 | 8.200 | 8.890 | 8.250 | 8.250 | 88,000 | 726,000 | 8.2500 | 7.075 | 7.032 | 7.624 | 7.075 | 7.075 | 102,619 | 7.0747 | -0.48% |
| 2023-07-06 | 0 | 8.290 | 8.200 | 8.300 | 8.300 | 8.300 | 10,500 | 87,100 | 8.2952 | 7.109 | 7.032 | 7.118 | 7.118 | 7.118 | 12,244 | 7.1135 | -0.72% |
| 2023-07-05 | 0 | 8.350 | 8.300 | 8.890 | - | - | 0 | 0 | - | 7.160 | 7.118 | 7.624 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 8.350 | 8.300 | 8.390 | 8.340 | 8.400 | 74,000 | 618,170 | 8.3536 | 7.160 | 7.118 | 7.195 | 7.152 | 7.203 | 86,294 | 7.1636 | -0.60% |
| 2023-07-03 | 0 | 8.400 | 8.400 | 8.890 | - | - | 495 | 4,118 | 8.3192 | 7.203 | 7.203 | 7.624 | - | - | 577 | 7.1340 | 0.00% |
| 2023-06-30 | 0 | 8.400 | 8.380 | 8.880 | 8.400 | 8.400 | 10,000 | 84,000 | 8.4000 | 7.203 | 7.186 | 7.615 | 7.203 | 7.203 | 11,661 | 7.2033 | -0.12% |
| 2023-06-29 | 0 | 8.410 | 8.400 | 8.450 | 8.380 | 8.700 | 33,000 | 278,640 | 8.4436 | 7.212 | 7.203 | 7.246 | 7.186 | 7.461 | 38,482 | 7.2407 | -1.06% |
| 2023-06-28 | 0 | 8.500 | 8.460 | 8.530 | 8.500 | 8.550 | 23,550 | 200,714 | 8.5229 | 7.289 | 7.255 | 7.315 | 7.289 | 7.332 | 27,462 | 7.3087 | -0.58% |
| 2023-06-27 | 0 | 8.550 | 8.550 | 8.870 | 8.500 | 8.870 | 30,825 | 264,693 | 8.5870 | 7.332 | 7.332 | 7.606 | 7.289 | 7.606 | 35,946 | 7.3636 | -3.17% |
| 2023-06-26 | 0 | 8.830 | 8.640 | 8.890 | - | - | 0 | 0 | - | 7.572 | 7.409 | 7.624 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 8.830 | 8.640 | 8.890 | - | - | 0 | 0 | - | 7.572 | 7.409 | 7.624 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 8.830 | 8.600 | 8.890 | - | - | 58 | 494 | 8.5172 | 7.572 | 7.375 | 7.624 | - | - | 68 | 7.3039 | -0.00% |
| 2023-06-20 | 0 | 8.890 | 8.620 | - | - | - | 3 | 25 | 8.3333 | 7.572 | 7.342 | - | - | - | 4 | 7.0979 | 0.00% |
| 2023-06-19 | 0 | 8.890 | 8.640 | - | - | - | 0 | 0 | - | 7.572 | 7.359 | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 8.890 | 8.600 | 8.900 | 8.600 | 8.890 | 18,000 | 156,560 | 8.6978 | 7.572 | 7.325 | 7.581 | 7.325 | 7.572 | 21,133 | 7.4083 | 2.18% |
| 2023-06-15 | 0 | 8.700 | 8.550 | 8.960 | 8.510 | 8.700 | 83,000 | 721,900 | 8.6976 | 7.410 | 7.282 | 7.632 | 7.248 | 7.410 | 97,447 | 7.4082 | -1.47% |
| 2023-06-14 | 0 | 8.830 | 8.830 | 8.990 | 8.760 | 9.300 | 35,009 | 319,280 | 9.1199 | 7.521 | 7.521 | 7.657 | 7.461 | 7.921 | 41,102 | 7.7679 | -5.56% |
| 2023-06-13 | 0 | 9.350 | 9.300 | 9.350 | 9.400 | 9.450 | 45,582 | 429,091 | 9.4136 | 7.964 | 7.921 | 7.964 | 8.006 | 8.049 | 53,516 | 8.0180 | -1.06% |
| 2023-06-12 | 0 | 9.450 | 9.440 | 9.800 | 9.450 | 9.600 | 12,220 | 116,954 | 9.5707 | 8.049 | 8.041 | 8.347 | 8.049 | 8.177 | 14,347 | 8.1518 | -1.66% |
| 2023-06-09 | 0 | 9.610 | 9.610 | 9.800 | 9.610 | 9.610 | 2,000 | 19,220 | 9.6100 | 8.185 | 8.185 | 8.347 | 8.185 | 8.185 | 2,348 | 8.1853 | -0.93% |
| 2023-06-08 | 0 | 9.700 | 9.610 | 9.790 | 9.700 | 9.710 | 11,000 | 106,710 | 9.7009 | 8.262 | 8.185 | 8.339 | 8.262 | 8.270 | 12,915 | 8.2627 | 0.00% |
| 2023-06-07 | 0 | 9.700 | 9.700 | 9.800 | - | - | 0 | 0 | - | 8.262 | 8.262 | 8.347 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 9.700 | 9.700 | 10.00 | 9.700 | 9.700 | 6,275 | 60,845 | 9.6964 | 8.262 | 8.262 | 8.517 | 8.262 | 8.262 | 7,367 | 8.2589 | 0.00% |
| 2023-06-05 | 0 | 9.700 | 9.700 | 10.30 | 9.700 | 9.700 | 6,330 | 61,371 | 9.6953 | 8.262 | 8.262 | 8.773 | 8.262 | 8.262 | 7,432 | 8.2579 | 1.04% |
| 2023-06-02 | 0 | 9.600 | 9.600 | 10.30 | 9.600 | 9.600 | 2,320 | 22,247 | 9.5892 | 8.177 | 8.177 | 8.773 | 8.177 | 8.177 | 2,724 | 8.1676 | -0.21% |
| 2023-06-01 | 0 | 9.620 | 9.600 | 10.30 | - | - | 0 | 0 | - | 8.194 | 8.177 | 8.773 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 9.620 | 9.600 | 10.30 | 9.620 | 9.800 | 13,000 | 127,040 | 9.7723 | 8.194 | 8.177 | 8.773 | 8.194 | 8.347 | 15,263 | 8.3236 | -1.84% |
| 2023-05-30 | 0 | 9.800 | 9.800 | 10.38 | - | - | 165 | 1,600 | 9.6970 | 8.347 | 8.347 | 8.841 | - | - | 194 | 8.2594 | 0.00% |
| 2023-05-29 | 0 | 9.800 | 9.800 | 10.00 | 9.800 | 9.800 | 1,100 | 10,770 | 9.7909 | 8.347 | 8.347 | 8.517 | 8.347 | 8.347 | 1,291 | 8.3394 | 0.00% |
| 2023-05-25 | 0 | 9.800 | 9.800 | 9.990 | - | - | 0 | 0 | - | 8.347 | 8.347 | 8.509 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 9.800 | 9.800 | 10.00 | - | - | 0 | 0 | - | 8.347 | 8.347 | 8.517 | - | - | 0 | - | 0.20% |
| 2023-05-23 | 0 | 10.02 | 10.02 | 10.48 | 10.00 | 10.00 | 1,890 | 18,828 | 9.9619 | 8.330 | 8.330 | 8.713 | 8.313 | 8.313 | 2,273 | 8.2818 | 0.20% |
| 2023-05-22 | 0 | 10.00 | 10.00 | 10.48 | 10.00 | 10.20 | 22,132 | 223,729 | 10.109 | 8.313 | 8.313 | 8.713 | 8.313 | 8.480 | 26,622 | 8.4040 | -2.15% |
| 2023-05-19 | 0 | 10.22 | 10.20 | 10.40 | 10.22 | 10.50 | 2,912 | 30,150 | 10.354 | 8.496 | 8.480 | 8.646 | 8.496 | 8.729 | 3,503 | 8.6075 | -2.67% |
| 2023-05-18 | 0 | 10.50 | 10.50 | 10.76 | 10.50 | 10.50 | 47,941 | 503,286 | 10.498 | 8.729 | 8.729 | 8.945 | 8.729 | 8.729 | 57,667 | 8.7275 | 0.00% |
| 2023-05-17 | 0 | 10.50 | 10.50 | 10.76 | 10.50 | 10.50 | 18,276 | 191,723 | 10.490 | 8.729 | 8.729 | 8.945 | 8.729 | 8.729 | 21,984 | 8.7212 | 0.00% |
| 2023-05-16 | 0 | 10.50 | 10.50 | 10.74 | 10.50 | 10.50 | 1,970 | 20,529 | 10.421 | 8.729 | 8.729 | 8.929 | 8.729 | 8.729 | 2,370 | 8.6633 | 0.00% |
| 2023-05-15 | 0 | 10.50 | 10.50 | 10.76 | 10.00 | 10.50 | 5,550 | 57,416 | 10.345 | 8.729 | 8.729 | 8.945 | 8.313 | 8.729 | 6,676 | 8.6005 | 5.00% |
| 2023-05-12 | 0 | 10.00 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.313 | 8.313 | 8.729 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 10.00 | 10.00 | 10.48 | 9.990 | 10.00 | 28,000 | 279,970 | 9.9989 | 8.313 | 8.313 | 8.713 | 8.305 | 8.313 | 33,680 | 8.3126 | -0.20% |
| 2023-05-10 | 0 | 10.02 | 10.00 | 10.50 | - | - | 0 | 0 | - | 8.330 | 8.313 | 8.729 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 10.02 | 10.00 | 10.38 | - | - | 0 | 0 | - | 8.330 | 8.313 | 8.629 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 10.02 | 10.00 | 10.48 | 10.00 | 10.10 | 13,841 | 138,648 | 10.017 | 8.330 | 8.313 | 8.713 | 8.313 | 8.397 | 16,649 | 8.3278 | -3.09% |
| 2023-05-05 | 0 | 10.34 | 10.00 | 10.42 | 10.00 | 10.34 | 5,660 | 56,893 | 10.052 | 8.596 | 8.313 | 8.663 | 8.313 | 8.596 | 6,808 | 8.3565 | 3.40% |
| 2023-05-04 | 0 | 10.00 | 10.00 | 10.38 | - | - | 0 | 0 | - | 8.313 | 8.313 | 8.629 | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 10.00 | 10.00 | 10.48 | - | - | 297 | 2,922 | 9.8384 | 8.313 | 8.313 | 8.713 | - | - | 357 | 8.1791 | 0.00% |
| 2023-05-02 | 0 | 10.00 | 10.00 | 10.46 | 10.00 | 10.00 | 5,123 | 51,157 | 9.9858 | 8.313 | 8.313 | 8.696 | 8.313 | 8.313 | 6,162 | 8.3016 | 0.00% |
| 2023-04-28 | 0 | 10.00 | 10.00 | 10.36 | - | - | 0 | 0 | - | 8.313 | 8.313 | 8.613 | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 10.00 | 10.00 | 10.48 | 10.00 | 10.10 | 3,747 | 37,495 | 10.007 | 8.313 | 8.313 | 8.713 | 8.313 | 8.397 | 4,507 | 8.3190 | -0.99% |
| 2023-04-26 | 0 | 10.10 | 10.10 | 10.48 | - | - | 0 | 0 | - | 8.397 | 8.397 | 8.713 | - | - | 0 | - | 1.00% |
| 2023-04-25 | 0 | 10.00 | 10.00 | 10.48 | 10.00 | 10.00 | 1,960 | 19,504 | 9.9510 | 8.313 | 8.313 | 8.713 | 8.313 | 8.313 | 2,358 | 8.2728 | -0.99% |
| 2023-04-24 | 0 | 10.10 | 10.00 | 10.34 | 10.10 | 10.10 | 11,000 | 111,100 | 10.100 | 8.397 | 8.313 | 8.596 | 8.397 | 8.397 | 13,232 | 8.3966 | 0.00% |
| 2023-04-21 | 0 | 10.10 | 10.10 | 10.42 | - | - | 0 | 0 | - | 8.397 | 8.397 | 8.663 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 10.10 | 10.10 | 10.48 | - | - | 0 | 0 | - | 8.397 | 8.397 | 8.713 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 10.10 | 10.10 | 10.50 | 10.10 | 10.20 | 13,721 | 138,757 | 10.113 | 8.397 | 8.397 | 8.729 | 8.397 | 8.480 | 16,505 | 8.4072 | -0.98% |
| 2023-04-18 | 0 | 10.20 | 10.10 | 10.58 | - | - | 0 | 0 | - | 8.480 | 8.397 | 8.796 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 10.20 | 10.12 | 10.46 | 9.940 | 10.30 | 93,110 | 948,060 | 10.182 | 8.480 | 8.413 | 8.696 | 8.264 | 8.563 | 111,999 | 8.4649 | -2.49% |
| 2023-04-14 | 0 | 10.46 | 10.46 | 10.50 | 10.30 | 10.46 | 4,000 | 41,360 | 10.340 | 8.696 | 8.696 | 8.729 | 8.563 | 8.696 | 4,811 | 8.5961 | 0.97% |
| 2023-04-13 | 0 | 10.36 | 10.36 | 10.74 | 10.36 | 10.36 | 1,000 | 10,360 | 10.360 | 8.613 | 8.613 | 8.929 | 8.613 | 8.613 | 1,203 | 8.6128 | 0.00% |
| 2023-04-12 | 0 | 10.36 | 10.30 | 10.36 | 10.38 | 10.40 | 14,795 | 153,556 | 10.379 | 8.613 | 8.563 | 8.613 | 8.629 | 8.646 | 17,796 | 8.6285 | -0.38% |
| 2023-04-11 | 0 | 10.40 | 10.40 | 10.74 | - | - | 220 | 2,252 | 10.236 | 8.646 | 8.646 | 8.929 | - | - | 265 | 8.5100 | 0.00% |
| 2023-04-06 | 0 | 10.40 | 10.40 | 10.66 | - | - | 0 | 0 | - | 8.646 | 8.646 | 8.862 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 10.40 | 10.40 | 10.74 | - | - | 319 | 3,285 | 10.298 | 8.646 | 8.646 | 8.929 | - | - | 384 | 8.5611 | 0.00% |
| 2023-04-03 | 0 | 10.40 | 10.40 | 10.74 | - | - | 0 | 0 | - | 8.646 | 8.646 | 8.929 | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 10.40 | 10.40 | 10.68 | 10.40 | 10.40 | 5,000 | 52,000 | 10.400 | 8.646 | 8.646 | 8.879 | 8.646 | 8.646 | 6,014 | 8.6460 | 0.00% |
| 2023-03-30 | 0 | 10.40 | 10.40 | 10.74 | 10.40 | 10.70 | 29,212 | 308,560 | 10.563 | 8.646 | 8.646 | 8.929 | 8.646 | 8.895 | 35,138 | 8.7814 | -2.99% |
| 2023-03-29 | 0 | 10.72 | 10.70 | 10.76 | - | - | 0 | 0 | - | 8.912 | 8.895 | 8.945 | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 10.72 | 10.70 | 10.76 | - | - | 0 | 0 | - | 8.912 | 8.895 | 8.945 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 10.72 | 10.70 | 10.76 | - | - | 0 | 0 | - | 8.912 | 8.895 | 8.945 | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 10.72 | 10.70 | 11.40 | - | - | 0 | 0 | - | 8.912 | 8.895 | 9.477 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 10.72 | 10.70 | 11.78 | - | - | 0 | 0 | - | 8.912 | 8.895 | 9.793 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 10.72 | 10.72 | 10.98 | 10.70 | 10.70 | 2,110 | 22,559 | 10.691 | 8.912 | 8.912 | 9.128 | 8.895 | 8.895 | 2,538 | 8.8883 | 0.00% |
| 2023-03-21 | 0 | 10.72 | 10.70 | 11.28 | - | - | 102 | 1,077 | 10.559 | 8.912 | 8.895 | 9.378 | - | - | 123 | 8.7781 | 0.00% |
| 2023-03-20 | 0 | 10.72 | 10.70 | 11.20 | - | - | 0 | 0 | - | 8.912 | 8.895 | 9.311 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 10.72 | 10.70 | 11.04 | - | - | 0 | 0 | - | 8.912 | 8.895 | 9.178 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 10.72 | 10.70 | 10.92 | 10.72 | 10.72 | 3,000 | 32,160 | 10.720 | 8.912 | 8.895 | 9.078 | 8.912 | 8.912 | 3,609 | 8.9121 | 0.00% |
| 2023-03-15 | 0 | 10.72 | 10.72 | 11.20 | - | - | 0 | 0 | - | 8.912 | 8.912 | 9.311 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 10.72 | 10.72 | 11.20 | - | - | 0 | 0 | - | 8.912 | 8.912 | 9.311 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 10.72 | 10.72 | 11.18 | 10.72 | 10.72 | 1,550 | 16,561 | 10.685 | 8.912 | 8.912 | 9.294 | 8.912 | 8.912 | 1,864 | 8.8826 | 0.00% |
| 2023-03-10 | 0 | 10.72 | 10.70 | 11.20 | - | - | 0 | 0 | - | 8.912 | 8.895 | 9.311 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 10.72 | 10.70 | 11.42 | - | - | 0 | 0 | - | 8.912 | 8.895 | 9.494 | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 10.72 | 10.72 | 11.30 | 10.72 | 10.72 | 1,970 | 21,021 | 10.671 | 8.912 | 8.912 | 9.394 | 8.912 | 8.912 | 2,370 | 8.8709 | 0.00% |
| 2023-03-07 | 0 | 10.72 | 10.72 | 11.00 | 10.70 | 10.70 | 1,485 | 15,841 | 10.667 | 8.912 | 8.912 | 9.145 | 8.895 | 8.895 | 1,786 | 8.8683 | -0.19% |
| 2023-03-06 | 0 | 10.74 | 10.72 | 11.02 | - | - | 0 | 0 | - | 8.929 | 8.912 | 9.161 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 10.74 | 10.74 | - | 10.60 | 10.90 | 35,286 | 378,320 | 10.722 | 8.929 | 8.929 | - | 8.812 | 9.062 | 42,444 | 8.9133 | -1.47% |
| 2023-03-02 | 0 | 10.90 | 10.88 | 11.14 | - | - | 84 | 905 | 10.774 | 9.062 | 9.045 | 9.261 | - | - | 101 | 8.9568 | 0.00% |
| 2023-03-01 | 0 | 10.90 | 10.88 | 11.40 | 10.90 | 10.90 | 1,100 | 11,974 | 10.885 | 9.062 | 9.045 | 9.477 | 9.062 | 9.062 | 1,323 | 9.0496 | -0.91% |
| 2023-02-28 | 0 | 11.00 | 10.86 | 11.22 | 10.84 | 11.30 | 17,000 | 188,580 | 11.093 | 9.145 | 9.028 | 9.328 | 9.012 | 9.394 | 20,449 | 9.2221 | 0.00% |
| 2023-02-27 | 0 | 11.00 | 11.00 | 11.50 | 11.00 | 11.00 | 1,000 | 11,000 | 11.000 | 9.145 | 9.145 | 9.561 | 9.145 | 9.145 | 1,203 | 9.1448 | -1.79% |
| 2023-02-24 | 0 | 11.20 | 10.86 | 11.50 | - | - | 0 | 0 | - | 9.311 | 9.028 | 9.561 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 11.20 | 10.88 | 11.50 | - | - | 0 | 0 | - | 9.311 | 9.045 | 9.561 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 11.20 | 10.84 | 11.34 | 10.84 | 11.20 | 3,135 | 34,689 | 11.065 | 9.311 | 9.012 | 9.427 | 9.012 | 9.311 | 3,771 | 9.1989 | 3.13% |
| 2023-02-21 | 0 | 10.86 | 10.86 | 10.98 | 10.80 | 10.84 | 7,500 | 81,100 | 10.813 | 9.028 | 9.028 | 9.128 | 8.979 | 9.012 | 9,021 | 8.9896 | -1.45% |
| 2023-02-20 | 0 | 11.02 | 11.02 | 11.32 | 11.02 | 11.02 | 1,388 | 15,256 | 10.991 | 9.161 | 9.161 | 9.411 | 9.161 | 9.161 | 1,670 | 9.1376 | -2.65% |
| 2023-02-17 | 0 | 11.32 | 11.00 | 11.32 | - | - | 0 | 0 | - | 9.411 | 9.145 | 9.411 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 11.32 | 11.32 | 11.90 | 11.32 | 11.34 | 8,821 | 99,944 | 11.330 | 9.411 | 9.411 | 9.893 | 9.411 | 9.427 | 10,610 | 9.4194 | -0.70% |
| 2023-02-15 | 0 | 11.40 | 11.24 | 11.90 | - | - | 0 | 0 | - | 9.477 | 9.344 | 9.893 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 11.40 | 11.40 | 11.82 | 11.40 | 11.44 | 3,100 | 35,370 | 11.410 | 9.477 | 9.477 | 9.827 | 9.477 | 9.511 | 3,729 | 9.4854 | -3.88% |
| 2023-02-13 | 0 | 11.86 | 11.34 | 11.86 | 11.82 | 11.86 | 2,000 | 23,680 | 11.840 | 9.860 | 9.427 | 9.860 | 9.827 | 9.860 | 2,406 | 9.8432 | -0.17% |
| 2023-02-10 | 0 | 11.88 | 11.42 | 11.90 | - | - | 0 | 0 | - | 9.876 | 9.494 | 9.893 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 11.88 | 11.54 | 11.88 | 11.50 | 11.90 | 29,000 | 342,760 | 11.819 | 9.876 | 9.594 | 9.876 | 9.561 | 9.893 | 34,883 | 9.8260 | -0.17% |
| 2023-02-08 | 0 | 11.90 | 11.80 | 11.98 | 11.40 | 11.90 | 65,200 | 761,440 | 11.679 | 9.893 | 9.810 | 9.960 | 9.477 | 9.893 | 78,427 | 9.7089 | 2.59% |
| 2023-02-07 | 0 | 11.60 | 11.30 | 11.60 | 11.40 | 11.78 | 7,220 | 82,986 | 11.494 | 9.644 | 9.394 | 9.644 | 9.477 | 9.793 | 8,685 | 9.5554 | 6.23% |
| 2023-02-06 | 0 | 10.92 | 10.90 | 11.30 | 10.92 | 11.30 | 8,550 | 95,371 | 11.155 | 9.078 | 9.062 | 9.394 | 9.078 | 9.394 | 10,284 | 9.2733 | -0.73% |
| 2023-02-03 | 0 | 11.00 | 10.82 | 11.20 | 10.80 | 11.00 | 197,000 | 2,165,380 | 10.992 | 9.145 | 8.995 | 9.311 | 8.979 | 9.145 | 236,964 | 9.1380 | 1.85% |
| 2023-02-02 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.80 | 4,440 | 47,872 | 10.782 | 8.979 | 8.979 | 9.062 | 8.979 | 8.979 | 5,341 | 8.9636 | 0.56% |
| 2023-02-01 | 0 | 10.74 | 10.74 | 10.90 | 10.74 | 10.74 | 2,000 | 21,480 | 10.740 | 8.929 | 8.929 | 9.062 | 8.929 | 8.929 | 2,406 | 8.9287 | -1.47% |
| 2023-01-31 | 0 | 10.90 | 10.80 | 10.90 | 10.98 | 10.98 | 1,100 | 12,050 | 10.955 | 9.062 | 8.979 | 9.062 | 9.128 | 9.128 | 1,323 | 9.1070 | 1.68% |
| 2023-01-30 | 0 | 10.72 | 10.72 | 11.00 | - | - | 0 | 0 | - | 8.912 | 8.912 | 9.145 | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.72 | 1,000 | 10,720 | 10.720 | 8.912 | 8.912 | 9.145 | 8.912 | 8.912 | 1,203 | 8.9121 | 0.00% |
| 2023-01-26 | 0 | 10.72 | 10.72 | 11.00 | - | - | 0 | 0 | - | 8.912 | 8.912 | 9.145 | - | - | 0 | - | 0.00% |
| 2023-01-20 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.72 | 1,971 | 21,032 | 10.671 | 8.912 | 8.912 | 9.145 | 8.912 | 8.912 | 2,371 | 8.8711 | -0.74% |
| 2023-01-19 | 0 | 10.80 | 10.72 | 11.00 | - | - | 0 | 0 | - | 8.979 | 8.912 | 9.145 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 10.80 | 10.72 | 11.00 | - | - | 0 | 0 | - | 8.979 | 8.912 | 9.145 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 10.80 | 10.78 | 10.90 | 10.80 | 10.80 | 10,024 | 108,256 | 10.800 | 8.979 | 8.962 | 9.062 | 8.979 | 8.979 | 12,058 | 8.9783 | 0.75% |
| 2023-01-16 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.80 | 14,000 | 150,880 | 10.777 | 8.912 | 8.912 | 9.145 | 8.912 | 8.979 | 16,840 | 8.9596 | 0.00% |
| 2023-01-13 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.80 | 14,272 | 153,768 | 10.774 | 8.912 | 8.912 | 9.145 | 8.912 | 8.979 | 17,167 | 8.9570 | -0.74% |
| 2023-01-12 | 0 | 10.80 | 10.80 | 11.00 | 10.80 | 10.80 | 10,000 | 108,000 | 10.800 | 8.979 | 8.979 | 9.145 | 8.979 | 8.979 | 12,029 | 8.9786 | -0.18% |
| 2023-01-11 | 0 | 10.82 | 10.82 | 11.00 | - | - | 0 | 0 | - | 8.995 | 8.995 | 9.145 | - | - | 0 | - | 0.19% |
| 2023-01-10 | 0 | 10.80 | 10.80 | 11.00 | 10.80 | 10.80 | 2,000 | 21,600 | 10.800 | 8.979 | 8.979 | 9.145 | 8.979 | 8.979 | 2,406 | 8.9786 | 0.00% |
| 2023-01-09 | 0 | 10.80 | 10.80 | 11.00 | 10.80 | 10.80 | 1,000 | 10,800 | 10.800 | 8.979 | 8.979 | 9.145 | 8.979 | 8.979 | 1,203 | 8.9786 | -0.74% |
| 2023-01-06 | 0 | 10.88 | 10.82 | 10.88 | - | - | 0 | 0 | - | 9.045 | 8.995 | 9.045 | - | - | 0 | - | -0.37% |
| 2023-01-05 | 0 | 10.92 | 10.92 | 11.00 | 10.90 | 11.00 | 27,532 | 302,164 | 10.975 | 9.078 | 9.078 | 9.145 | 9.062 | 9.145 | 33,117 | 9.1241 | 0.18% |
| 2023-01-04 | 0 | 10.90 | 10.90 | - | 10.88 | 10.90 | 72,000 | 784,680 | 10.898 | 9.062 | 9.062 | - | 9.045 | 9.062 | 86,606 | 9.0603 | 0.00% |
| 2023-01-03 | 0 | 10.90 | 10.64 | 10.90 | 10.62 | 10.90 | 140,000 | 1,525,440 | 10.896 | 9.062 | 8.846 | 9.062 | 8.829 | 9.062 | 168,401 | 9.0584 | 0.18% |
| 2022-12-30 | 0 | 10.88 | 10.64 | 10.90 | 10.64 | 10.88 | 2,000 | 21,520 | 10.760 | 9.045 | 8.846 | 9.062 | 8.846 | 9.045 | 2,406 | 8.9453 | 2.26% |
| 2022-12-29 | 0 | 10.64 | 10.62 | 10.86 | 10.50 | 10.64 | 9,187 | 96,828 | 10.540 | 8.846 | 8.829 | 9.028 | 8.729 | 8.846 | 11,051 | 8.7621 | 0.19% |
| 2022-12-28 | 0 | 10.62 | 10.62 | 10.88 | 10.62 | 10.62 | 1,000 | 10,620 | 10.620 | 8.829 | 8.829 | 9.045 | 8.829 | 8.829 | 1,203 | 8.8289 | 0.19% |
| 2022-12-23 | 0 | 10.60 | 10.42 | 10.86 | - | - | 0 | 0 | - | 8.812 | 8.663 | 9.028 | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 10.60 | 10.42 | 10.88 | - | - | 220 | 2,270 | 10.318 | 8.812 | 8.663 | 9.045 | - | - | 265 | 8.5780 | 0.00% |
| 2022-12-21 | 0 | 10.60 | 10.42 | 10.80 | 10.60 | 10.60 | 30,000 | 318,000 | 10.600 | 8.812 | 8.663 | 8.979 | 8.812 | 8.812 | 36,086 | 8.8123 | -2.21% |
| 2022-12-20 | 0 | 10.84 | 10.40 | 10.86 | 10.40 | 10.84 | 9,120 | 95,396 | 10.460 | 9.012 | 8.646 | 9.028 | 8.646 | 9.012 | 10,970 | 8.6960 | 4.23% |
| 2022-12-19 | 0 | 10.40 | 10.40 | 10.88 | 10.40 | 10.84 | 128,582 | 1,358,704 | 10.567 | 8.646 | 8.646 | 9.045 | 8.646 | 9.012 | 154,667 | 8.7847 | -4.59% |
| 2022-12-16 | 0 | 10.90 | 10.90 | 11.50 | 10.86 | 10.90 | 3,500 | 38,060 | 10.874 | 9.062 | 9.062 | 9.561 | 9.028 | 9.062 | 4,210 | 9.0403 | 0.00% |
| 2022-12-15 | 0 | 10.90 | 10.90 | 11.50 | 10.90 | 10.90 | 11,000 | 119,900 | 10.900 | 9.062 | 9.062 | 9.561 | 9.062 | 9.062 | 13,232 | 9.0617 | 0.00% |
| 2022-12-14 | 0 | 10.90 | 10.90 | 12.00 | 10.90 | 10.90 | 8,830 | 96,164 | 10.891 | 9.062 | 9.062 | 9.976 | 9.062 | 9.062 | 10,621 | 9.0539 | 0.00% |
| 2022-12-13 | 0 | 10.90 | 10.90 | 11.80 | - | - | 0 | 0 | - | 9.062 | 9.062 | 9.810 | - | - | 0 | - | -0.00% |
| 2022-12-12 | 0 | 10.96 | 10.96 | 11.40 | 10.96 | 11.00 | 29,000 | 318,860 | 10.995 | 9.062 | 9.062 | 9.425 | 9.062 | 9.095 | 35,075 | 9.0908 | -0.36% |
| 2022-12-09 | 0 | 11.00 | 10.62 | 11.02 | - | - | 1,000 | 11,000 | 11.000 | 9.095 | 8.781 | 9.111 | - | - | 1,209 | 9.0948 | 0.00% |
| 2022-12-08 | 0 | 11.00 | 10.90 | 11.50 | 11.00 | 11.00 | 15,000 | 165,000 | 11.000 | 9.095 | 9.012 | 9.508 | 9.095 | 9.095 | 18,142 | 9.0948 | 1.85% |
| 2022-12-07 | 0 | 10.80 | 10.62 | 11.50 | - | - | 1,000 | 10,900 | 10.900 | 8.929 | 8.781 | 9.508 | - | - | 1,209 | 9.0121 | 0.00% |
| 2022-12-06 | 0 | 10.80 | 10.62 | 11.50 | 10.80 | 10.80 | 2,000 | 21,600 | 10.800 | 8.929 | 8.781 | 9.508 | 8.929 | 8.929 | 2,419 | 8.9294 | 0.00% |
| 2022-12-05 | 0 | 10.80 | 10.80 | 11.50 | 10.60 | 10.60 | 20,550 | 217,940 | 10.605 | 8.929 | 8.929 | 9.508 | 8.764 | 8.764 | 24,855 | 8.7685 | -3.05% |
| 2022-12-02 | 0 | 11.14 | 10.70 | 11.80 | 11.14 | 11.14 | 2,836 | 31,409 | 11.075 | 9.211 | 8.847 | 9.756 | 9.211 | 9.211 | 3,430 | 9.1569 | 5.89% |
| 2022-12-01 | 0 | 10.52 | 10.52 | 11.20 | - | - | 0 | 0 | - | 8.698 | 8.698 | 9.260 | - | - | 0 | - | 0.19% |
| 2022-11-30 | 0 | 10.50 | 10.50 | 10.96 | - | - | 638 | 6,635 | 10.400 | 8.681 | 8.681 | 9.062 | - | - | 772 | 8.5984 | 0.00% |
| 2022-11-29 | 0 | 10.50 | 10.50 | 10.90 | 10.50 | 10.50 | 1,330 | 13,932 | 10.475 | 8.681 | 8.681 | 9.012 | 8.681 | 8.681 | 1,609 | 8.6609 | 0.00% |
| 2022-11-28 | 0 | 10.50 | 10.50 | 10.90 | 10.20 | 10.50 | 30,000 | 314,680 | 10.489 | 8.681 | 8.681 | 9.012 | 8.433 | 8.681 | 36,285 | 8.6725 | -1.87% |
| 2022-11-25 | 0 | 10.70 | 10.70 | 10.90 | 10.70 | 10.70 | 1,000 | 10,700 | 10.700 | 8.847 | 8.847 | 9.012 | 8.847 | 8.847 | 1,209 | 8.8467 | 0.00% |
| 2022-11-24 | 0 | 10.70 | 10.70 | 10.90 | 10.70 | 10.80 | 12,000 | 129,400 | 10.783 | 8.847 | 8.847 | 9.012 | 8.847 | 8.929 | 14,514 | 8.9156 | -2.73% |
| 2022-11-23 | 0 | 11.00 | 10.90 | 11.00 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 9.095 | 9.012 | 9.095 | 9.095 | 9.095 | 2,419 | 9.0948 | -4.84% |
| 2022-11-22 | 0 | 11.56 | 11.00 | 11.56 | - | - | 0 | 0 | - | 9.558 | 9.095 | 9.558 | - | - | 0 | - | -2.86% |
| 2022-11-21 | 0 | 11.90 | 11.20 | 11.90 | 11.90 | 12.00 | 4,100 | 49,000 | 11.951 | 9.839 | 9.260 | 9.839 | 9.839 | 9.922 | 4,959 | 9.8812 | 0.00% |
| 2022-11-18 | 0 | 11.90 | 11.04 | 12.00 | 10.98 | 11.90 | 4,429 | 51,360 | 11.596 | 9.839 | 9.128 | 9.922 | 9.078 | 9.839 | 5,357 | 9.5878 | 3.48% |
| 2022-11-17 | 0 | 11.50 | 11.00 | 11.50 | 10.90 | 12.22 | 11,000 | 130,020 | 11.820 | 9.508 | 9.095 | 9.508 | 9.012 | 10.10 | 13,304 | 9.7727 | 3.60% |
| 2022-11-16 | 0 | 11.10 | 10.90 | 11.10 | - | - | 0 | 0 | - | 9.177 | 9.012 | 9.177 | - | - | 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 | 9.177 | 9.078 | 9.244 | 9.078 | 9.177 | 2,928,460 | 9.0918 | 0.91% |
| 2022-11-14 | 0 | 11.00 | 11.00 | 11.02 | 10.98 | 11.14 | 3,153,000 | 34,724,940 | 11.013 | 9.095 | 9.095 | 9.111 | 9.078 | 9.211 | 3,813,511 | 9.1058 | 0.00% |
| 2022-11-11 | 0 | 11.00 | 10.98 | 11.04 | 10.80 | 11.04 | 2,937,669 | 32,303,765 | 10.996 | 9.095 | 9.078 | 9.128 | 8.929 | 9.128 | 3,553,071 | 9.0918 | 1.48% |
| 2022-11-10 | 0 | 10.84 | 10.80 | 10.84 | 10.70 | 10.84 | 1,557,330 | 16,758,097 | 10.761 | 8.962 | 8.929 | 8.962 | 8.847 | 8.962 | 1,883,570 | 8.8970 | -0.91% |
| 2022-11-09 | 0 | 10.94 | 10.84 | 11.60 | 10.82 | 11.48 | 1,820,550 | 19,929,570 | 10.947 | 9.045 | 8.962 | 9.591 | 8.946 | 9.492 | 2,201,931 | 9.0510 | -5.36% |
| 2022-11-08 | 0 | 11.56 | 10.50 | 11.30 | 11.00 | 11.98 | 33,440 | 369,788 | 11.058 | 9.558 | 8.681 | 9.343 | 9.095 | 9.905 | 40,445 | 9.1429 | -3.02% |
| 2022-11-07 | 0 | 11.92 | 11.10 | 11.92 | 11.20 | 12.00 | 29,990 | 355,171 | 11.843 | 9.855 | 9.177 | 9.855 | 9.260 | 9.922 | 36,273 | 9.7917 | 5.49% |
| 2022-11-04 | 0 | 11.30 | 10.80 | 11.30 | 10.68 | 11.30 | 109,000 | 1,167,660 | 10.712 | 9.343 | 8.929 | 9.343 | 8.830 | 9.343 | 131,834 | 8.8570 | 5.41% |
| 2022-11-03 | 0 | 10.72 | 10.72 | 11.00 | 10.30 | 10.70 | 202,495 | 2,091,738 | 10.330 | 8.863 | 8.863 | 9.095 | 8.516 | 8.847 | 244,915 | 8.5407 | 3.68% |
| 2022-11-02 | 0 | 10.34 | 10.32 | 10.50 | 10.30 | 10.36 | 253,000 | 2,615,000 | 10.336 | 8.549 | 8.533 | 8.681 | 8.516 | 8.566 | 306,000 | 8.5457 | 0.00% |
| 2022-11-01 | 0 | 10.34 | 10.34 | 10.70 | 10.28 | 10.34 | 833,000 | 8,567,540 | 10.285 | 8.549 | 8.549 | 8.847 | 8.499 | 8.549 | 1,007,502 | 8.5037 | 0.00% |
| 2022-10-31 | 0 | 10.34 | 10.20 | 10.34 | 10.20 | 10.36 | 1,203,440 | 12,316,475 | 10.234 | 8.549 | 8.433 | 8.549 | 8.433 | 8.566 | 1,455,545 | 8.4618 | 0.58% |
| 2022-10-28 | 0 | 10.28 | 10.28 | 10.36 | 10.26 | 10.38 | 906,275 | 9,319,434 | 10.283 | 8.499 | 8.499 | 8.566 | 8.483 | 8.582 | 1,096,128 | 8.5021 | -1.15% |
| 2022-10-27 | 0 | 10.40 | 10.36 | 10.42 | 10.24 | 10.40 | 459,000 | 4,741,840 | 10.331 | 8.599 | 8.566 | 8.615 | 8.466 | 8.599 | 555,154 | 8.5415 | 0.00% |
| 2022-10-26 | 0 | 10.40 | 10.30 | 10.80 | 10.30 | 10.40 | 13,720 | 142,022 | 10.351 | 8.599 | 8.516 | 8.929 | 8.516 | 8.599 | 16,594 | 8.5586 | 0.19% |
| 2022-10-25 | 0 | 10.38 | 10.20 | 10.40 | 10.12 | 10.38 | 6,759 | 68,637 | 10.155 | 8.582 | 8.433 | 8.599 | 8.367 | 8.582 | 8,175 | 8.3960 | 1.76% |
| 2022-10-24 | 0 | 10.20 | 10.20 | 10.40 | 10.20 | 10.20 | 8,000 | 81,600 | 10.200 | 8.433 | 8.433 | 8.599 | 8.433 | 8.433 | 9,676 | 8.4333 | 0.00% |
| 2022-10-21 | 0 | 10.20 | 10.20 | 10.40 | 10.18 | 10.36 | 647,500 | 6,609,670 | 10.208 | 8.433 | 8.433 | 8.599 | 8.417 | 8.566 | 783,143 | 8.4399 | -0.58% |
| 2022-10-20 | 0 | 10.26 | 10.24 | 10.42 | 10.26 | 10.50 | 1,166,000 | 11,971,100 | 10.267 | 8.483 | 8.466 | 8.615 | 8.483 | 8.681 | 1,410,261 | 8.4886 | -1.16% |
| 2022-10-19 | 0 | 10.38 | 10.38 | 10.58 | 10.30 | 11.00 | 953,903 | 9,909,030 | 10.388 | 8.582 | 8.582 | 8.748 | 8.516 | 9.095 | 1,153,733 | 8.5887 | -4.77% |
| 2022-10-18 | 0 | 10.90 | 10.50 | 10.96 | 10.28 | 11.00 | 361,131 | 3,723,636 | 10.311 | 9.012 | 8.681 | 9.062 | 8.499 | 9.095 | 436,783 | 8.5251 | 6.45% |
| 2022-10-17 | 0 | 10.24 | 10.24 | 10.40 | 10.20 | 11.00 | 871,430 | 8,943,886 | 10.263 | 8.466 | 8.466 | 8.599 | 8.433 | 9.095 | 1,053,983 | 8.4858 | -0.97% |
| 2022-10-14 | 0 | 10.34 | 10.34 | 11.24 | 10.18 | 10.50 | 17,839 | 183,993 | 10.314 | 8.549 | 8.549 | 9.293 | 8.417 | 8.681 | 21,576 | 8.5277 | 2.38% |
| 2022-10-13 | 0 | 10.10 | 10.10 | 10.14 | - | - | 550 | 5,500 | 10.000 | 8.351 | 8.351 | 8.384 | - | - | 665 | 8.2680 | 0.00% |
| 2022-10-12 | 0 | 10.10 | 10.10 | 10.18 | 10.10 | 10.10 | 8,050 | 81,298 | 10.099 | 8.351 | 8.351 | 8.417 | 8.351 | 8.351 | 9,736 | 8.3499 | 0.00% |
| 2022-10-11 | 0 | 10.10 | 10.10 | 10.18 | 10.10 | 10.10 | 5,232 | 52,820 | 10.096 | 8.351 | 8.351 | 8.417 | 8.351 | 8.351 | 6,328 | 8.3470 | 0.00% |
| 2022-10-10 | 0 | 10.10 | 10.10 | 10.38 | 10.10 | 10.10 | 8,650 | 87,300 | 10.092 | 8.351 | 8.351 | 8.582 | 8.351 | 8.351 | 10,462 | 8.3444 | 0.00% |
| 2022-10-07 | 0 | 10.10 | 10.10 | 10.18 | 10.10 | 10.10 | 1,100 | 11,100 | 10.091 | 8.351 | 8.351 | 8.417 | 8.351 | 8.351 | 1,330 | 8.3431 | 0.00% |
| 2022-10-06 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.10 | 1,970 | 19,819 | 10.060 | 8.351 | 8.351 | 8.433 | 8.351 | 8.351 | 2,383 | 8.3179 | -0.20% |
| 2022-10-05 | 0 | 10.12 | 10.10 | 10.36 | 10.10 | 10.38 | 9,000 | 91,200 | 10.133 | 8.367 | 8.351 | 8.566 | 8.351 | 8.582 | 10,885 | 8.3782 | 0.20% |
| 2022-10-03 | 0 | 10.10 | 10.10 | 10.38 | - | - | 0 | 0 | - | 8.351 | 8.351 | 8.582 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 10.10 | 10.10 | 10.38 | 10.10 | 10.10 | 6,000 | 60,600 | 10.100 | 8.351 | 8.351 | 8.582 | 8.351 | 8.351 | 7,257 | 8.3507 | 0.00% |
| 2022-09-29 | 0 | 10.10 | 10.10 | 10.38 | 10.10 | 10.10 | 3,165 | 31,940 | 10.092 | 8.351 | 8.351 | 8.582 | 8.351 | 8.351 | 3,828 | 8.3437 | 0.00% |
| 2022-09-28 | 0 | 10.10 | 10.10 | 10.18 | 10.10 | 10.10 | 4,912 | 49,538 | 10.085 | 8.351 | 8.351 | 8.417 | 8.351 | 8.351 | 5,941 | 8.3383 | -0.20% |
| 2022-09-27 | 0 | 10.12 | 10.12 | 10.20 | - | - | 0 | 0 | - | 8.367 | 8.367 | 8.433 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 10.12 | 10.10 | 10.38 | 10.12 | 10.20 | 13,000 | 132,360 | 10.182 | 8.367 | 8.351 | 8.582 | 8.367 | 8.433 | 15,723 | 8.4181 | -1.75% |
| 2022-09-23 | 0 | 10.30 | 10.22 | 10.30 | 10.30 | 10.30 | 10,000 | 103,000 | 10.300 | 8.516 | 8.450 | 8.516 | 8.516 | 8.516 | 12,095 | 8.5160 | -0.96% |
| 2022-09-22 | 0 | 10.40 | 10.32 | 10.40 | - | - | 330 | 3,377 | 10.233 | 8.599 | 8.533 | 8.599 | - | - | 399 | 8.4609 | 0.00% |
| 2022-09-21 | 0 | 10.40 | 10.32 | 10.48 | 10.40 | 10.40 | 10,000 | 104,000 | 10.400 | 8.599 | 8.533 | 8.665 | 8.599 | 8.599 | 12,095 | 8.5987 | 0.00% |
| 2022-09-20 | 0 | 10.40 | 10.40 | 10.48 | 10.40 | 10.40 | 5,550 | 57,643 | 10.386 | 8.599 | 8.599 | 8.665 | 8.599 | 8.599 | 6,713 | 8.5872 | 0.00% |
| 2022-09-19 | 0 | 10.40 | 10.40 | 10.68 | 10.40 | 10.40 | 1,440 | 14,940 | 10.375 | 8.599 | 8.599 | 8.830 | 8.599 | 8.599 | 1,742 | 8.5780 | -0.19% |
| 2022-09-16 | 0 | 10.42 | 10.40 | 10.88 | 10.42 | 10.42 | 1,836 | 19,047 | 10.374 | 8.615 | 8.599 | 8.996 | 8.615 | 8.615 | 2,221 | 8.5773 | -0.76% |
| 2022-09-15 | 0 | 10.50 | 10.42 | 10.88 | - | - | 0 | 0 | - | 8.681 | 8.615 | 8.996 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 10.50 | 10.42 | 10.88 | 10.20 | 10.92 | 15,000 | 158,140 | 10.543 | 8.681 | 8.615 | 8.996 | 8.433 | 9.029 | 18,142 | 8.7166 | 0.00% |
| 2022-09-13 | 0 | 10.50 | 10.50 | 10.92 | 10.40 | 10.50 | 16,141 | 169,286 | 10.488 | 8.681 | 8.681 | 9.029 | 8.599 | 8.681 | 19,522 | 8.6714 | -0.19% |
| 2022-09-09 | 0 | 10.52 | 10.52 | 11.06 | 10.50 | 10.50 | 5,000 | 52,500 | 10.500 | 8.698 | 8.698 | 9.144 | 8.681 | 8.681 | 6,047 | 8.6814 | 0.00% |
| 2022-09-08 | 0 | 10.52 | 10.50 | 10.56 | 10.52 | 10.62 | 12,000 | 127,140 | 10.595 | 8.698 | 8.681 | 8.731 | 8.698 | 8.781 | 14,514 | 8.7599 | -1.31% |
| 2022-09-07 | 0 | 10.66 | 10.66 | 10.98 | 10.66 | 10.66 | 1,100 | 11,710 | 10.645 | 8.814 | 8.814 | 9.078 | 8.814 | 8.814 | 1,330 | 8.8016 | -1.66% |
| 2022-09-06 | 0 | 10.84 | 10.72 | 10.84 | - | - | 220 | 2,332 | 10.600 | 8.962 | 8.863 | 8.962 | - | - | 266 | 8.7640 | 0.00% |
| 2022-09-05 | 0 | 10.84 | 10.62 | 11.00 | - | - | 110 | 1,157 | 10.518 | 8.962 | 8.781 | 9.095 | - | - | 133 | 8.6964 | 0.00% |
| 2022-09-02 | 0 | 10.90 | 10.90 | 11.00 | 10.60 | 10.90 | 7,275 | 77,387 | 10.637 | 8.962 | 8.962 | 9.045 | 8.716 | 8.962 | 8,848 | 8.7465 | 2.83% |
| 2022-09-01 | 0 | 10.60 | 10.60 | 10.90 | 10.60 | 10.60 | 1,385 | 14,619 | 10.555 | 8.716 | 8.716 | 8.962 | 8.716 | 8.716 | 1,684 | 8.6790 | 0.00% |
| 2022-08-31 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.60 | 1,000 | 10,600 | 10.600 | 8.716 | 8.716 | 8.798 | 8.716 | 8.716 | 1,216 | 8.7158 | 0.00% |
| 2022-08-30 | 0 | 10.60 | 10.60 | 10.88 | - | - | 0 | 0 | - | 8.716 | 8.716 | 8.946 | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 10.60 | 10.52 | 10.70 | 10.60 | 10.70 | 20,000 | 213,000 | 10.650 | 8.716 | 8.650 | 8.798 | 8.716 | 8.798 | 24,324 | 8.7569 | -0.93% |
| 2022-08-26 | 0 | 10.70 | 10.70 | 10.88 | 10.70 | 10.70 | 3,843 | 41,023 | 10.675 | 8.798 | 8.798 | 8.946 | 8.798 | 8.798 | 4,674 | 8.7773 | 0.00% |
| 2022-08-25 | 0 | 10.70 | 10.70 | 10.88 | 10.60 | 10.70 | 18,000 | 192,500 | 10.694 | 8.798 | 8.798 | 8.946 | 8.716 | 8.798 | 21,891 | 8.7935 | 0.00% |
| 2022-08-24 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 10.70 | 1,440 | 15,337 | 10.651 | 8.798 | 8.798 | 8.880 | 8.798 | 8.798 | 1,751 | 8.7575 | 0.00% |
| 2022-08-23 | 0 | 10.70 | 10.70 | 10.88 | - | - | 0 | 0 | - | 8.798 | 8.798 | 8.946 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 10.70 | 10.70 | 10.74 | 10.70 | 10.70 | 5,000 | 53,500 | 10.700 | 8.798 | 8.798 | 8.831 | 8.798 | 8.798 | 6,081 | 8.7980 | -0.93% |
| 2022-08-19 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.82 | 7,440 | 80,416 | 10.809 | 8.880 | 8.880 | 8.962 | 8.880 | 8.897 | 9,048 | 8.8873 | -0.18% |
| 2022-08-18 | 0 | 10.82 | 10.82 | 10.90 | 10.80 | 10.82 | 6,550 | 70,690 | 10.792 | 8.897 | 8.897 | 8.962 | 8.880 | 8.897 | 7,966 | 8.8740 | 0.00% |
| 2022-08-17 | 0 | 10.82 | 10.82 | 10.90 | 10.82 | 10.82 | 1,880 | 20,253 | 10.773 | 8.897 | 8.897 | 8.962 | 8.897 | 8.897 | 2,286 | 8.8579 | -1.64% |
| 2022-08-16 | 0 | 11.00 | 10.82 | 11.00 | - | - | 220 | 2,358 | 10.718 | 9.045 | 8.897 | 9.045 | - | - | 268 | 8.8130 | 0.00% |
| 2022-08-15 | 0 | 11.00 | 10.82 | 11.00 | - | - | 660 | 7,062 | 10.700 | 9.045 | 8.897 | 9.045 | - | - | 803 | 8.7980 | 0.00% |
| 2022-08-12 | 0 | 11.00 | 10.90 | 11.00 | - | - | 220 | 2,376 | 10.800 | 9.045 | 8.962 | 9.045 | - | - | 268 | 8.8803 | 0.00% |
| 2022-08-11 | 0 | 11.00 | 10.80 | 11.00 | 10.74 | 11.00 | 35,270 | 383,815 | 10.882 | 9.045 | 8.880 | 9.045 | 8.831 | 9.045 | 42,895 | 8.9478 | 0.00% |
| 2022-08-10 | 0 | 11.00 | 10.76 | 11.00 | 10.80 | 11.24 | 11,000 | 119,240 | 10.840 | 9.045 | 8.847 | 9.045 | 8.880 | 9.242 | 13,378 | 8.9131 | 1.66% |
| 2022-08-09 | 0 | 10.82 | 10.80 | 11.22 | 10.82 | 10.82 | 1,000 | 10,820 | 10.820 | 8.897 | 8.880 | 9.226 | 8.897 | 8.897 | 1,216 | 8.8967 | 0.00% |
| 2022-08-08 | 0 | 10.82 | 10.80 | 11.00 | - | - | 0 | 0 | - | 8.897 | 8.880 | 9.045 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 10.82 | 10.82 | 10.90 | - | - | 110 | 1,172 | 10.655 | 8.897 | 8.897 | 8.962 | - | - | 134 | 8.7607 | 0.19% |
| 2022-08-04 | 0 | 10.80 | 10.80 | 11.10 | 10.80 | 10.80 | 3,000 | 32,400 | 10.800 | 8.880 | 8.880 | 9.127 | 8.880 | 8.880 | 3,649 | 8.8803 | -2.70% |
| 2022-08-03 | 0 | 11.10 | 10.80 | 11.10 | - | - | 0 | 0 | - | 9.127 | 8.880 | 9.127 | - | - | 0 | - | -0.89% |
| 2022-08-02 | 0 | 11.20 | 10.82 | 11.20 | 10.80 | 11.20 | 7,200 | 78,584 | 10.914 | 9.209 | 8.897 | 9.209 | 8.880 | 9.209 | 8,757 | 8.9744 | 3.70% |
| 2022-08-01 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.90 | 17,990 | 195,232 | 10.852 | 8.880 | 8.880 | 8.962 | 8.880 | 8.962 | 21,879 | 8.9232 | -0.92% |
| 2022-07-29 | 0 | 10.90 | 10.90 | 11.30 | 10.90 | 10.92 | 10,000 | 109,400 | 10.940 | 8.962 | 8.962 | 9.291 | 8.962 | 8.979 | 12,162 | 8.9954 | -0.18% |
| 2022-07-28 | 0 | 10.92 | 10.90 | 11.22 | 10.92 | 10.92 | 37,000 | 404,040 | 10.920 | 8.979 | 8.962 | 9.226 | 8.979 | 8.979 | 44,999 | 8.9789 | 0.00% |
| 2022-07-27 | 0 | 10.92 | 10.92 | 11.20 | 10.92 | 10.92 | 7,000 | 76,440 | 10.920 | 8.979 | 8.979 | 9.209 | 8.979 | 8.979 | 8,513 | 8.9789 | -0.73% |
| 2022-07-26 | 0 | 11.00 | 10.92 | 11.20 | 11.00 | 11.00 | 10,000 | 110,000 | 11.000 | 9.045 | 8.979 | 9.209 | 9.045 | 9.045 | 12,162 | 9.0447 | 0.00% |
| 2022-07-25 | 0 | 11.00 | 10.92 | 11.20 | 10.92 | 11.00 | 7,500 | 82,180 | 10.957 | 9.045 | 8.979 | 9.209 | 8.979 | 9.045 | 9,121 | 9.0096 | 0.73% |
| 2022-07-22 | 0 | 10.92 | 10.92 | 11.00 | - | - | 0 | 0 | - | 8.979 | 8.979 | 9.045 | - | - | 0 | - | 0.18% |
| 2022-07-21 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 22,008 | 239,746 | 10.894 | 8.962 | 8.962 | 9.045 | 8.962 | 8.962 | 26,766 | 8.9572 | 0.00% |
| 2022-07-20 | 0 | 10.90 | 10.90 | 11.24 | 10.90 | 10.92 | 68,931 | 752,449 | 10.916 | 8.962 | 8.962 | 9.242 | 8.962 | 8.979 | 83,833 | 8.9756 | -3.20% |
| 2022-07-19 | 0 | 11.26 | 10.92 | 11.26 | 10.92 | 11.26 | 11,550 | 128,551 | 11.130 | 9.258 | 8.979 | 9.258 | 8.979 | 9.258 | 14,047 | 9.1516 | 2.93% |
| 2022-07-18 | 0 | 10.94 | 10.94 | 11.18 | 10.94 | 10.94 | 1,330 | 14,517 | 10.915 | 8.995 | 8.995 | 9.193 | 8.995 | 8.995 | 1,618 | 8.9748 | 0.00% |
| 2022-07-15 | 0 | 10.94 | 10.94 | 11.30 | - | - | 0 | 0 | - | 8.995 | 8.995 | 9.291 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 10.94 | 10.94 | 11.10 | - | - | 0 | 0 | - | 8.995 | 8.995 | 9.127 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 10.94 | 10.94 | 11.10 | - | - | 0 | 0 | - | 8.995 | 8.995 | 9.127 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 10.94 | 10.94 | 11.08 | 10.94 | 10.94 | 2,000 | 21,880 | 10.940 | 8.995 | 8.995 | 9.110 | 8.995 | 8.995 | 2,432 | 8.9954 | 0.00% |
| 2022-07-11 | 0 | 10.94 | 10.94 | 11.52 | 10.94 | 10.94 | 1,330 | 14,521 | 10.918 | 8.995 | 8.995 | 9.472 | 8.995 | 8.995 | 1,618 | 8.9773 | -0.36% |
| 2022-07-08 | 0 | 10.98 | 10.98 | 11.20 | - | - | 220 | 2,389 | 10.859 | 9.028 | 9.028 | 9.209 | - | - | 268 | 8.9288 | 0.18% |
| 2022-07-07 | 0 | 10.96 | 10.96 | 11.30 | - | - | 0 | 0 | - | 9.012 | 9.012 | 9.291 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 10.96 | 10.96 | 10.98 | - | - | 0 | 0 | - | 9.012 | 9.012 | 9.028 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 10.96 | 10.96 | 11.00 | 10.96 | 10.96 | 1,770 | 19,322 | 10.916 | 9.012 | 9.012 | 9.045 | 9.012 | 9.012 | 2,153 | 8.9760 | 0.00% |
| 2022-07-04 | 0 | 10.96 | 10.96 | 11.08 | 10.96 | 10.96 | 2,000 | 21,920 | 10.960 | 9.012 | 9.012 | 9.110 | 9.012 | 9.012 | 2,432 | 9.0118 | -1.08% |
| 2022-06-30 | 0 | 11.08 | 10.96 | 11.10 | 10.94 | 11.30 | 163,000 | 1,789,320 | 10.977 | 9.110 | 9.012 | 9.127 | 8.995 | 9.291 | 198,238 | 9.0261 | 0.73% |
| 2022-06-29 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.00 | 4,215 | 46,268 | 10.977 | 9.045 | 9.045 | 9.127 | 9.045 | 9.045 | 5,126 | 9.0258 | 0.55% |
| 2022-06-28 | 0 | 10.94 | 10.92 | 11.00 | 10.94 | 10.94 | 3,000 | 32,820 | 10.940 | 8.995 | 8.979 | 9.045 | 8.995 | 8.995 | 3,649 | 8.9954 | -1.62% |
| 2022-06-27 | 0 | 11.12 | 10.94 | 11.16 | - | - | 0 | 0 | - | 9.143 | 8.995 | 9.176 | - | - | 0 | - | 0.00% |
| 2022-06-24 | 0 | 11.12 | 10.94 | 11.16 | - | - | 0 | 0 | - | 9.143 | 8.995 | 9.176 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 11.12 | 10.90 | 11.18 | - | - | 0 | 0 | - | 9.143 | 8.962 | 9.193 | - | - | 0 | - | -0.00% |
| 2022-06-22 | 0 | 11.18 | 10.92 | 11.58 | - | - | 0 | 0 | - | 9.143 | 8.931 | 9.471 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 11.18 | 10.92 | 11.18 | 11.00 | 11.18 | 3,000 | 33,360 | 11.120 | 9.143 | 8.931 | 9.143 | 8.996 | 9.143 | 3,668 | 9.0943 | 2.38% |
| 2022-06-20 | 0 | 10.92 | 10.92 | 11.00 | 10.90 | 10.92 | 12,550 | 136,971 | 10.914 | 8.931 | 8.931 | 8.996 | 8.914 | 8.931 | 15,345 | 8.9258 | -0.73% |
| 2022-06-17 | 0 | 11.00 | 11.00 | 11.06 | 11.00 | 11.00 | 3,000 | 33,000 | 11.000 | 8.996 | 8.996 | 9.045 | 8.996 | 8.996 | 3,668 | 8.9962 | 0.00% |
| 2022-06-16 | 0 | 11.00 | 11.00 | 11.30 | 11.00 | 11.02 | 8,500 | 93,520 | 11.002 | 8.996 | 8.996 | 9.242 | 8.996 | 9.013 | 10,393 | 8.9981 | -3.00% |
| 2022-06-15 | 0 | 11.34 | 11.02 | 11.34 | 10.92 | 11.38 | 4,261 | 47,331 | 11.108 | 9.274 | 9.013 | 9.274 | 8.931 | 9.307 | 5,210 | 9.0845 | 3.09% |
| 2022-06-14 | 0 | 11.00 | 10.82 | 11.52 | 10.80 | 11.00 | 37,165 | 407,368 | 10.961 | 8.996 | 8.849 | 9.421 | 8.833 | 8.996 | 45,443 | 8.9643 | 1.85% |
| 2022-06-13 | 0 | 10.80 | 10.80 | 10.90 | 10.70 | 10.80 | 15,000 | 161,500 | 10.767 | 8.833 | 8.833 | 8.914 | 8.751 | 8.833 | 18,341 | 8.8053 | -0.92% |
| 2022-06-10 | 0 | 10.90 | 10.80 | 10.96 | 10.90 | 10.90 | 10,550 | 114,940 | 10.895 | 8.914 | 8.833 | 8.963 | 8.914 | 8.914 | 12,900 | 8.9101 | 0.93% |
| 2022-06-09 | 0 | 10.80 | 10.80 | 11.18 | 10.80 | 10.90 | 11,094 | 120,805 | 10.889 | 8.833 | 8.833 | 9.143 | 8.833 | 8.914 | 13,565 | 8.9056 | -3.57% |
| 2022-06-08 | 0 | 11.20 | 10.92 | 11.20 | - | - | 0 | 0 | - | 9.160 | 8.931 | 9.160 | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 11.20 | 10.90 | 11.20 | - | - | 0 | 0 | - | 9.160 | 8.914 | 9.160 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 11.20 | 10.92 | 11.20 | 11.00 | 11.20 | 62,000 | 682,400 | 11.006 | 9.160 | 8.931 | 9.160 | 8.996 | 9.160 | 75,810 | 9.0014 | 2.75% |
| 2022-06-02 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 4,883 | 53,136 | 10.882 | 8.914 | 8.914 | 8.996 | 8.914 | 8.914 | 5,971 | 8.8995 | 0.00% |
| 2022-06-01 | 0 | 10.90 | 10.90 | 11.10 | 10.90 | 10.92 | 4,354 | 47,238 | 10.849 | 8.914 | 8.914 | 9.078 | 8.914 | 8.931 | 5,324 | 8.8729 | 0.00% |
| 2022-05-31 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 11.00 | 10,000 | 109,200 | 10.920 | 8.914 | 8.914 | 8.996 | 8.914 | 8.996 | 12,227 | 8.9307 | 0.00% |
| 2022-05-30 | 0 | 10.90 | 10.90 | 11.10 | 10.80 | 11.00 | 25,760 | 282,118 | 10.952 | 8.914 | 8.914 | 9.078 | 8.833 | 8.996 | 31,498 | 8.9567 | -0.91% |
| 2022-05-27 | 0 | 11.00 | 10.80 | 11.00 | - | - | 0 | 0 | - | 8.996 | 8.833 | 8.996 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 11.00 | 10.80 | 11.00 | 10.80 | 11.00 | 9,922 | 107,410 | 10.825 | 8.996 | 8.833 | 8.996 | 8.833 | 8.996 | 12,132 | 8.8534 | 1.85% |
| 2022-05-25 | 0 | 10.80 | 10.80 | 11.12 | 10.80 | 10.80 | 2,650 | 28,568 | 10.780 | 8.833 | 8.833 | 9.094 | 8.833 | 8.833 | 3,240 | 8.8165 | -0.18% |
| 2022-05-24 | 0 | 10.82 | 10.80 | 11.00 | - | - | 0 | 0 | - | 8.849 | 8.833 | 8.996 | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 10.82 | 10.82 | 11.10 | - | - | 0 | 0 | - | 8.849 | 8.849 | 9.078 | - | - | 0 | - | 0.56% |
| 2022-05-20 | 0 | 11.00 | 10.90 | 11.10 | 11.00 | 11.10 | 3,000 | 33,100 | 11.033 | 8.800 | 8.720 | 8.880 | 8.800 | 8.880 | 3,750 | 8.8266 | 0.00% |
| 2022-05-19 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 11,440 | 125,252 | 10.949 | 8.800 | 8.720 | 8.880 | 8.720 | 8.800 | 14,300 | 8.7588 | -0.90% |
| 2022-05-18 | 0 | 11.10 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.880 | 8.720 | 8.880 | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 11.10 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.880 | 8.720 | 8.880 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 11.10 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.880 | 8.720 | 8.880 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 11.10 | 11.00 | 11.30 | - | - | 55 | 597 | 10.855 | 8.880 | 8.800 | 9.040 | - | - | 69 | 8.6835 | 0.00% |
| 2022-05-12 | 0 | 11.10 | 10.82 | 11.10 | 10.90 | 11.10 | 12,601 | 137,554 | 10.916 | 8.880 | 8.656 | 8.880 | 8.720 | 8.880 | 15,751 | 8.7328 | 0.91% |
| 2022-05-11 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 9,000 | 98,600 | 10.956 | 8.800 | 8.720 | 8.880 | 8.720 | 8.800 | 11,250 | 8.7643 | 0.92% |
| 2022-05-10 | 0 | 10.90 | 10.90 | 11.10 | 10.70 | 10.90 | 27,970 | 304,517 | 10.887 | 8.720 | 8.720 | 8.880 | 8.560 | 8.720 | 34,963 | 8.7097 | -0.91% |
| 2022-05-06 | 0 | 11.00 | 10.92 | 11.16 | - | - | 0 | 0 | - | 8.800 | 8.736 | 8.928 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 11.00 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.800 | 8.720 | 8.880 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 11.00 | 10.92 | 11.10 | - | - | 0 | 0 | - | 8.800 | 8.736 | 8.880 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 14,000 | 153,200 | 10.943 | 8.800 | 8.720 | 8.880 | 8.720 | 8.800 | 17,500 | 8.7542 | 0.00% |
| 2022-04-29 | 0 | 11.00 | 11.00 | 11.10 | 10.90 | 11.00 | 4,825 | 52,710 | 10.924 | 8.800 | 8.800 | 8.880 | 8.720 | 8.800 | 6,031 | 8.7394 | 0.92% |
| 2022-04-28 | 0 | 10.90 | 10.90 | 11.10 | - | - | 0 | 0 | - | 8.720 | 8.720 | 8.880 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 10.90 | 10.90 | 11.38 | 10.90 | 10.90 | 1,000 | 10,900 | 10.900 | 8.720 | 8.720 | 9.104 | 8.720 | 8.720 | 1,250 | 8.7199 | 0.00% |
| 2022-04-26 | 0 | 10.90 | 10.90 | 11.08 | 10.90 | 10.90 | 15,000 | 163,500 | 10.900 | 8.720 | 8.720 | 8.864 | 8.720 | 8.720 | 18,750 | 8.7199 | 0.00% |
| 2022-04-25 | 0 | 10.90 | 10.90 | 11.28 | 10.90 | 10.90 | 6,000 | 65,400 | 10.900 | 8.720 | 8.720 | 9.024 | 8.720 | 8.720 | 7,500 | 8.7199 | -0.18% |
| 2022-04-22 | 0 | 10.92 | 10.92 | 11.18 | - | - | 0 | 0 | - | 8.736 | 8.736 | 8.944 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 10.92 | 10.92 | 11.28 | - | - | 0 | 0 | - | 8.736 | 8.736 | 9.024 | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 10.92 | 10.92 | 11.30 | 10.92 | 10.92 | 1,100 | 12,002 | 10.911 | 8.736 | 8.736 | 9.040 | 8.736 | 8.736 | 1,375 | 8.7286 | 0.00% |
| 2022-04-19 | 0 | 10.92 | 10.92 | 11.38 | - | - | 0 | 0 | - | 8.736 | 8.736 | 9.104 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 10.92 | 10.92 | 11.36 | 10.92 | 10.92 | 1,550 | 16,882 | 10.892 | 8.736 | 8.736 | 9.088 | 8.736 | 8.736 | 1,938 | 8.7132 | 0.00% |
| 2022-04-13 | 0 | 10.92 | 10.90 | 11.32 | - | - | 0 | 0 | - | 8.736 | 8.720 | 9.056 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 10.92 | 10.92 | 11.30 | - | - | 0 | 0 | - | 8.736 | 8.736 | 9.040 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 10.92 | 10.92 | 11.38 | - | - | 0 | 0 | - | 8.736 | 8.736 | 9.104 | - | - | 0 | - | 0.37% |
| 2022-04-08 | 0 | 10.88 | 10.82 | 11.36 | 10.80 | 10.92 | 53,000 | 575,280 | 10.854 | 8.704 | 8.656 | 9.088 | 8.640 | 8.736 | 66,251 | 8.6834 | -0.73% |
| 2022-04-07 | 0 | 10.96 | 10.92 | 11.36 | - | - | 0 | 0 | - | 8.768 | 8.736 | 9.088 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 10.96 | 10.90 | 11.00 | - | - | 0 | 0 | - | 8.768 | 8.720 | 8.800 | - | - | 0 | - | -0.36% |
| 2022-04-04 | 0 | 11.00 | 11.00 | 11.40 | 10.92 | 11.00 | 6,006 | 65,904 | 10.973 | 8.800 | 8.800 | 9.120 | 8.736 | 8.800 | 7,508 | 8.7783 | 0.73% |
| 2022-04-01 | 0 | 10.92 | 10.90 | 11.00 | - | - | 0 | 0 | - | 8.736 | 8.720 | 8.800 | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 10.92 | 10.90 | 11.00 | - | - | 0 | 0 | - | 8.736 | 8.720 | 8.800 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 10.92 | 10.92 | 11.00 | - | - | 0 | 0 | - | 8.736 | 8.736 | 8.800 | - | - | 0 | - | 0.18% |
| 2022-03-29 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.92 | 16,008 | 174,546 | 10.904 | 8.720 | 8.720 | 8.800 | 8.720 | 8.736 | 20,010 | 8.7228 | -0.55% |
| 2022-03-28 | 0 | 10.96 | 10.90 | 11.02 | - | - | 322 | 3,477 | 10.798 | 8.768 | 8.720 | 8.816 | - | - | 403 | 8.6384 | -0.54% |
| 2022-03-25 | 0 | 11.02 | 10.90 | 11.20 | - | - | 0 | 0 | - | 8.816 | 8.720 | 8.960 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 11.02 | 11.02 | 11.20 | 11.02 | 11.02 | 1,000 | 11,020 | 11.020 | 8.816 | 8.816 | 8.960 | 8.816 | 8.816 | 1,250 | 8.8159 | 0.18% |
| 2022-03-23 | 0 | 11.00 | 10.92 | 11.10 | 10.90 | 11.00 | 77,000 | 846,240 | 10.990 | 8.800 | 8.736 | 8.880 | 8.720 | 8.800 | 96,251 | 8.7920 | 0.00% |
| 2022-03-22 | 0 | 11.00 | 11.00 | 11.20 | 10.90 | 11.00 | 25,000 | 274,000 | 10.960 | 8.800 | 8.800 | 8.960 | 8.720 | 8.800 | 31,250 | 8.7679 | 0.00% |
| 2022-03-21 | 0 | 11.00 | 10.90 | 11.20 | 10.90 | 11.00 | 39,433 | 432,770 | 10.975 | 8.800 | 8.720 | 8.960 | 8.720 | 8.800 | 49,292 | 8.7797 | 0.00% |
| 2022-03-18 | 0 | 11.00 | 11.00 | 11.20 | 10.90 | 11.00 | 4,000 | 43,900 | 10.975 | 8.800 | 8.800 | 8.960 | 8.720 | 8.800 | 5,000 | 8.7799 | 0.00% |
| 2022-03-17 | 0 | 11.00 | 10.90 | 11.18 | 10.90 | 11.00 | 31,000 | 340,400 | 10.981 | 8.800 | 8.720 | 8.944 | 8.720 | 8.800 | 38,751 | 8.7844 | 0.00% |
| 2022-03-16 | 0 | 11.00 | 10.90 | 11.02 | 10.70 | 11.00 | 9,000 | 97,820 | 10.869 | 8.800 | 8.720 | 8.816 | 8.560 | 8.800 | 11,250 | 8.6950 | 2.61% |
| 2022-03-15 | 0 | 10.72 | 10.72 | 11.00 | 10.72 | 10.72 | 1,000 | 10,720 | 10.720 | 8.576 | 8.576 | 8.800 | 8.576 | 8.576 | 1,250 | 8.5759 | -1.65% |
| 2022-03-14 | 0 | 10.90 | 10.70 | 10.98 | 10.60 | 10.90 | 45,820 | 493,491 | 10.770 | 8.720 | 8.560 | 8.784 | 8.480 | 8.720 | 57,276 | 8.6161 | 0.00% |
| 2022-03-11 | 0 | 10.90 | 10.82 | 11.10 | 10.90 | 10.90 | 10,022 | 109,227 | 10.899 | 8.720 | 8.656 | 8.880 | 8.720 | 8.720 | 12,528 | 8.7189 | 0.00% |
| 2022-03-10 | 0 | 10.90 | 10.90 | 11.20 | - | - | 0 | 0 | - | 8.720 | 8.720 | 8.960 | - | - | 0 | - | 0.93% |
| 2022-03-09 | 0 | 10.80 | 10.80 | 11.40 | - | - | 0 | 0 | - | 8.640 | 8.640 | 9.120 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 10.80 | 10.80 | 11.10 | - | - | 0 | 0 | - | 8.640 | 8.640 | 8.880 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 10.80 | 10.80 | 11.40 | 10.80 | 10.90 | 22,000 | 239,700 | 10.895 | 8.640 | 8.640 | 9.120 | 8.640 | 8.720 | 27,500 | 8.7162 | -1.46% |
| 2022-03-04 | 0 | 10.96 | 10.90 | 11.00 | - | - | 50 | 554 | 11.080 | 8.768 | 8.720 | 8.800 | - | - | 63 | 8.8639 | -0.36% |
| 2022-03-03 | 0 | 11.00 | 10.90 | 11.40 | 10.90 | 11.00 | 23,000 | 252,740 | 10.989 | 8.800 | 8.720 | 9.120 | 8.720 | 8.800 | 28,750 | 8.7908 | 0.92% |
| 2022-03-02 | 0 | 10.90 | 10.90 | 11.40 | 10.90 | 10.90 | 5,559 | 60,517 | 10.886 | 8.720 | 8.720 | 9.120 | 8.720 | 8.720 | 6,949 | 8.7089 | -0.91% |
| 2022-03-01 | 0 | 11.00 | 11.00 | 11.40 | 10.90 | 11.00 | 18,631 | 204,023 | 10.951 | 8.800 | 8.800 | 9.120 | 8.720 | 8.800 | 23,289 | 8.7605 | 0.00% |
| 2022-02-28 | 0 | 11.00 | 11.00 | 11.40 | 10.90 | 11.00 | 22,000 | 241,900 | 10.995 | 8.800 | 8.800 | 9.120 | 8.720 | 8.800 | 27,500 | 8.7962 | 0.00% |
| 2022-02-25 | 0 | 11.00 | 11.00 | 11.40 | 10.90 | 10.90 | 2,550 | 27,740 | 10.878 | 8.800 | 8.800 | 9.120 | 8.720 | 8.720 | 3,188 | 8.7026 | 0.92% |
| 2022-02-24 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 1,000 | 10,900 | 10.900 | 8.720 | 8.720 | 8.800 | 8.720 | 8.720 | 1,250 | 8.7199 | -0.91% |
| 2022-02-23 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 52,265 | 573,656 | 10.976 | 8.800 | 8.720 | 8.880 | 8.720 | 8.800 | 65,332 | 8.7806 | 0.00% |
| 2022-02-22 | 0 | 11.00 | 10.90 | 11.10 | 10.90 | 11.00 | 90,110 | 990,392 | 10.991 | 8.800 | 8.720 | 8.880 | 8.720 | 8.800 | 112,639 | 8.7926 | 0.36% |
| 2022-02-21 | 0 | 10.96 | 10.90 | 11.00 | - | - | 0 | 0 | - | 8.768 | 8.720 | 8.800 | - | - | 0 | - | -0.36% |
| 2022-02-18 | 0 | 11.00 | 11.00 | 11.40 | - | - | 0 | 0 | - | 8.800 | 8.800 | 9.120 | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 11.00 | 11.00 | 11.40 | - | - | 0 | 0 | - | 8.800 | 8.800 | 9.120 | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 11.00 | 11.00 | 11.40 | 10.98 | 11.00 | 8,400 | 92,348 | 10.994 | 8.800 | 8.800 | 9.120 | 8.784 | 8.800 | 10,500 | 8.7949 | 0.18% |
| 2022-02-15 | 0 | 10.98 | 10.90 | 10.98 | 10.98 | 10.98 | 4,110 | 45,108 | 10.975 | 8.784 | 8.720 | 8.784 | 8.784 | 8.784 | 5,138 | 8.7800 | 0.00% |
| 2022-02-14 | 0 | 10.98 | 10.98 | 11.00 | 10.98 | 11.00 | 11,000 | 120,940 | 10.995 | 8.784 | 8.784 | 8.800 | 8.784 | 8.800 | 13,750 | 8.7955 | -0.18% |
| 2022-02-11 | 0 | 11.00 | 11.00 | 11.42 | 11.00 | 11.00 | 1,055 | 11,597 | 10.992 | 8.800 | 8.800 | 9.136 | 8.800 | 8.800 | 1,319 | 8.7938 | -0.18% |
| 2022-02-10 | 0 | 11.02 | 11.02 | 11.42 | - | - | 0 | 0 | - | 8.816 | 8.816 | 9.136 | - | - | 0 | - | 0.18% |
| 2022-02-09 | 0 | 11.00 | 11.00 | 11.42 | 11.00 | 11.10 | 2,082 | 22,993 | 11.044 | 8.800 | 8.800 | 9.136 | 8.800 | 8.880 | 2,603 | 8.8349 | 0.00% |
| 2022-02-08 | 0 | 11.00 | 11.00 | 11.44 | 11.00 | 11.00 | 8,000 | 88,000 | 11.000 | 8.800 | 8.800 | 9.152 | 8.800 | 8.800 | 10,000 | 8.7999 | -0.18% |
| 2022-02-07 | 0 | 11.02 | 11.00 | 11.46 | - | - | 0 | 0 | - | 8.816 | 8.800 | 9.168 | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 11.02 | 11.02 | 11.46 | - | - | 0 | 0 | - | 8.816 | 8.816 | 9.168 | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 11.02 | 11.02 | 11.50 | - | - | 0 | 0 | - | 8.816 | 8.816 | 9.200 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 11.02 | 11.02 | 11.50 | 11.02 | 11.02 | 1,000 | 11,020 | 11.020 | 8.816 | 8.816 | 9.200 | 8.816 | 8.816 | 1,250 | 8.8159 | 0.00% |
| 2022-01-27 | 0 | 11.02 | 11.02 | 11.20 | 11.02 | 11.02 | 2,880 | 31,649 | 10.989 | 8.816 | 8.816 | 8.960 | 8.816 | 8.816 | 3,600 | 8.7913 | -2.99% |
| 2022-01-26 | 0 | 11.36 | 11.00 | 11.46 | 11.20 | 11.36 | 10,550 | 118,740 | 11.255 | 9.088 | 8.800 | 9.168 | 8.960 | 9.088 | 13,188 | 9.0039 | 4.22% |
| 2022-01-25 | 0 | 10.90 | 10.90 | 11.44 | 10.90 | 10.96 | 20,000 | 218,300 | 10.915 | 8.720 | 8.720 | 9.152 | 8.720 | 8.768 | 25,000 | 8.7319 | -2.85% |
| 2022-01-24 | 0 | 11.22 | 10.92 | 11.30 | - | - | 0 | 0 | - | 8.976 | 8.736 | 9.040 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 11.22 | 11.02 | 11.50 | 11.20 | 11.22 | 4,825 | 53,977 | 11.187 | 8.976 | 8.816 | 9.200 | 8.960 | 8.976 | 6,031 | 8.9494 | 1.08% |
| 2022-01-20 | 0 | 11.10 | 11.00 | 11.10 | 10.90 | 11.10 | 45,000 | 496,600 | 11.036 | 8.880 | 8.800 | 8.880 | 8.720 | 8.880 | 56,251 | 8.8283 | 0.91% |
| 2022-01-19 | 0 | 11.00 | 10.98 | 11.00 | 10.90 | 11.02 | 20,490 | 224,899 | 10.976 | 8.800 | 8.784 | 8.800 | 8.720 | 8.816 | 25,613 | 8.7807 | 0.00% |
| 2022-01-18 | 0 | 11.00 | 10.86 | 11.50 | 11.00 | 11.00 | 11,275 | 123,760 | 10.976 | 8.800 | 8.688 | 9.200 | 8.800 | 8.800 | 14,094 | 8.7811 | 0.00% |
| 2022-01-17 | 0 | 11.00 | 10.62 | 11.10 | 11.00 | 11.00 | 23,000 | 253,000 | 11.000 | 8.800 | 8.496 | 8.880 | 8.800 | 8.800 | 28,750 | 8.7999 | -0.90% |
| 2022-01-14 | 0 | 11.10 | 11.02 | 11.38 | - | - | 0 | 0 | - | 8.880 | 8.816 | 9.104 | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 11.10 | 11.04 | 11.40 | 11.10 | 11.48 | 9,550 | 108,990 | 11.413 | 8.880 | 8.832 | 9.120 | 8.880 | 9.184 | 11,938 | 9.1299 | 0.91% |
| 2022-01-12 | 0 | 11.00 | 10.90 | 11.00 | 11.00 | 11.04 | 18,100 | 199,124 | 11.001 | 8.800 | 8.720 | 8.800 | 8.800 | 8.832 | 22,625 | 8.8009 | 0.00% |
| 2022-01-11 | 0 | 11.00 | 11.00 | 11.48 | 11.00 | 11.02 | 10,000 | 110,120 | 11.012 | 8.800 | 8.800 | 9.184 | 8.800 | 8.816 | 12,500 | 8.8095 | 0.00% |
| 2022-01-10 | 0 | 11.00 | 11.00 | 11.20 | - | - | 66 | 716 | 10.848 | 8.800 | 8.800 | 8.960 | - | - | 83 | 8.6787 | 0.00% |
| 2022-01-07 | 0 | 11.00 | 11.00 | 11.40 | - | - | 300 | 3,276 | 10.920 | 8.800 | 8.800 | 9.120 | - | - | 375 | 8.7359 | 0.00% |
| 2022-01-06 | 0 | 11.00 | 11.00 | 11.20 | 11.00 | 11.10 | 12,330 | 135,883 | 11.021 | 8.800 | 8.800 | 8.960 | 8.800 | 8.880 | 15,413 | 8.8163 | -1.79% |
| 2022-01-05 | 0 | 11.20 | 11.00 | 11.40 | 11.00 | 11.20 | 5,210 | 57,685 | 11.072 | 8.960 | 8.800 | 9.120 | 8.800 | 8.960 | 6,513 | 8.8575 | 0.00% |
| 2022-01-04 | 0 | 11.20 | 11.00 | 11.20 | 11.20 | 11.20 | 5,000 | 56,000 | 11.200 | 8.960 | 8.800 | 8.960 | 8.960 | 8.960 | 6,250 | 8.9599 | 1.82% |
| 2022-01-03 | 0 | 11.00 | 11.00 | 11.56 | 10.82 | 11.00 | 19,000 | 208,640 | 10.981 | 8.800 | 8.800 | 9.248 | 8.656 | 8.800 | 23,750 | 8.7847 | 0.00% |
| 2021-12-31 | 0 | 11.00 | 11.00 | 11.20 | - | - | 0 | 0 | - | 8.800 | 8.800 | 8.960 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 11.00 | 11.00 | 11.52 | 10.60 | 11.20 | 28,000 | 308,940 | 11.034 | 8.800 | 8.800 | 9.216 | 8.480 | 8.960 | 35,000 | 8.8267 | -1.79% |
| 2021-12-29 | 0 | 11.20 | 11.20 | 11.54 | 11.20 | 11.54 | 11,524 | 129,426 | 11.231 | 8.960 | 8.960 | 9.232 | 8.960 | 9.232 | 14,405 | 8.9847 | 0.00% |
| 2021-12-28 | 0 | 11.20 | 11.20 | 11.56 | 11.20 | 11.20 | 8,000 | 89,600 | 11.200 | 8.960 | 8.960 | 9.248 | 8.960 | 8.960 | 10,000 | 8.9599 | 0.00% |
| 2021-12-24 | 0 | 11.20 | 11.20 | 11.56 | 11.20 | 11.20 | 8,000 | 89,600 | 11.200 | 8.960 | 8.960 | 9.248 | 8.960 | 8.960 | 10,000 | 8.9599 | 0.00% |
| 2021-12-23 | 0 | 11.20 | 11.12 | 11.58 | 11.20 | 11.22 | 13,000 | 145,660 | 11.205 | 8.960 | 8.896 | 9.264 | 8.960 | 8.976 | 16,250 | 8.9636 | 0.00% |
| 2021-12-22 | 0 | 11.20 | 11.20 | 11.58 | - | - | 330 | 3,656 | 11.079 | 8.960 | 8.960 | 9.264 | - | - | 413 | 8.8629 | 0.00% |
| 2021-12-21 | 0 | 11.20 | 11.20 | 11.58 | 11.20 | 11.20 | 2,000 | 22,400 | 11.200 | 8.960 | 8.960 | 9.264 | 8.960 | 8.960 | 2,500 | 8.9599 | -0.88% |
| 2021-12-20 | 0 | 11.30 | 11.24 | 11.60 | - | - | 220 | 2,450 | 11.136 | 9.040 | 8.992 | 9.280 | - | - | 275 | 8.9090 | 0.00% |
| 2021-12-17 | 0 | 11.30 | 11.22 | 11.60 | - | - | 0 | 0 | - | 9.040 | 8.976 | 9.280 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 11.30 | 11.20 | 12.00 | 11.30 | 11.32 | 44,000 | 497,280 | 11.302 | 9.040 | 8.960 | 9.600 | 9.040 | 9.056 | 55,001 | 9.0413 | -0.35% |
| 2021-12-15 | 0 | 11.34 | 11.30 | 12.00 | 11.34 | 11.40 | 31,000 | 352,560 | 11.373 | 9.072 | 9.040 | 9.600 | 9.072 | 9.120 | 38,751 | 9.0982 | 0.00% |
| 2021-12-14 | 0 | 11.40 | 11.40 | 11.68 | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 9.072 | 9.072 | 9.295 | 9.072 | 9.072 | 2,513 | 9.0719 | -0.52% |
| 2021-12-13 | 0 | 11.46 | 11.46 | 11.68 | 11.40 | 11.40 | 5,000 | 57,000 | 11.400 | 9.120 | 9.120 | 9.295 | 9.072 | 9.072 | 6,283 | 9.0719 | -0.35% |
| 2021-12-10 | 0 | 11.50 | 10.82 | 11.50 | - | - | 110 | 1,179 | 10.718 | 9.151 | 8.610 | 9.151 | - | - | 138 | 8.5293 | 0.00% |
| 2021-12-09 | 0 | 11.50 | 11.42 | 11.50 | 11.50 | 11.50 | 9,355 | 107,366 | 11.477 | 9.151 | 9.088 | 9.151 | 9.151 | 9.151 | 11,756 | 9.1330 | 0.88% |
| 2021-12-08 | 0 | 11.40 | 11.40 | 11.50 | - | - | 0 | 0 | - | 9.072 | 9.072 | 9.151 | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.66 | 15,941 | 183,193 | 11.492 | 9.072 | 9.072 | 9.151 | 9.072 | 9.279 | 20,032 | 9.1450 | 0.00% |
| 2021-12-06 | 0 | 11.40 | 11.30 | 11.68 | 11.40 | 11.46 | 16,000 | 182,760 | 11.423 | 9.072 | 8.992 | 9.295 | 9.072 | 9.120 | 20,106 | 9.0898 | 0.00% |
| 2021-12-03 | 0 | 11.40 | 11.40 | 11.50 | - | - | 0 | 0 | - | 9.072 | 9.072 | 9.151 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 11.40 | 11.40 | 11.58 | 11.40 | 11.40 | 5,048 | 57,542 | 11.399 | 9.072 | 9.072 | 9.215 | 9.072 | 9.072 | 6,343 | 9.0711 | -0.18% |
| 2021-12-01 | 0 | 11.42 | 11.42 | 11.68 | 11.42 | 11.42 | 1,000 | 11,420 | 11.420 | 9.088 | 9.088 | 9.295 | 9.088 | 9.088 | 1,257 | 9.0878 | 0.18% |
| 2021-11-30 | 0 | 11.40 | 11.30 | 11.80 | 11.40 | 11.40 | 10,000 | 114,000 | 11.400 | 9.072 | 8.992 | 9.390 | 9.072 | 9.072 | 12,566 | 9.0719 | -0.18% |
| 2021-11-29 | 0 | 11.42 | 11.40 | 11.50 | - | - | 0 | 0 | - | 9.088 | 9.072 | 9.151 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 11.42 | 11.40 | 11.48 | 11.42 | 11.42 | 3,000 | 34,260 | 11.420 | 9.088 | 9.072 | 9.136 | 9.088 | 9.088 | 3,770 | 9.0878 | -0.52% |
| 2021-11-25 | 0 | 11.48 | 11.40 | 11.48 | - | - | 11 | 124 | 11.273 | 9.136 | 9.072 | 9.136 | - | - | 14 | 8.9706 | -0.17% |
| 2021-11-24 | 0 | 11.50 | 11.42 | 11.54 | - | - | 0 | 0 | - | 9.151 | 9.088 | 9.183 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 11.50 | 11.40 | 11.52 | 11.40 | 11.52 | 2,275 | 26,044 | 11.448 | 9.151 | 9.072 | 9.167 | 9.072 | 9.167 | 2,859 | 9.1100 | -0.17% |
| 2021-11-22 | 0 | 11.52 | 11.40 | 11.54 | - | - | 0 | 0 | - | 9.167 | 9.072 | 9.183 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 11.52 | 11.40 | 11.56 | 11.58 | 11.58 | 1,000 | 11,580 | 11.580 | 9.167 | 9.072 | 9.199 | 9.215 | 9.215 | 1,257 | 9.2151 | 1.05% |
| 2021-11-18 | 0 | 11.40 | 11.40 | 11.60 | 11.40 | 11.40 | 1,232 | 13,998 | 11.362 | 9.072 | 9.072 | 9.231 | 9.072 | 9.072 | 1,548 | 9.0417 | 0.00% |
| 2021-11-17 | 0 | 11.40 | 11.40 | 11.58 | 11.40 | 11.40 | 2,080 | 23,545 | 11.320 | 9.072 | 9.072 | 9.215 | 9.072 | 9.072 | 2,614 | 9.0080 | 0.00% |
| 2021-11-16 | 0 | 11.40 | 11.38 | 11.46 | 11.40 | 11.40 | 10,000 | 114,000 | 11.400 | 9.072 | 9.056 | 9.120 | 9.072 | 9.072 | 12,566 | 9.0719 | 0.00% |
| 2021-11-15 | 0 | 11.40 | 11.40 | 11.48 | 11.40 | 11.42 | 15,000 | 171,100 | 11.407 | 9.072 | 9.072 | 9.136 | 9.072 | 9.088 | 18,849 | 9.0772 | -0.70% |
| 2021-11-12 | 0 | 11.48 | 11.48 | 11.88 | - | - | 0 | 0 | - | 9.136 | 9.136 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 11.48 | 11.48 | 11.98 | - | - | 0 | 0 | - | 9.136 | 9.136 | 9.533 | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 11.48 | 11.44 | 11.48 | 11.48 | 11.50 | 11,000 | 126,300 | 11.482 | 9.136 | 9.104 | 9.136 | 9.136 | 9.151 | 13,823 | 9.1370 | 0.00% |
| 2021-11-09 | 0 | 11.48 | 11.48 | 11.50 | 11.48 | 11.50 | 5,000 | 57,480 | 11.496 | 9.136 | 9.136 | 9.151 | 9.136 | 9.151 | 6,283 | 9.1483 | 0.53% |
| 2021-11-08 | 0 | 11.42 | 11.40 | 11.50 | 11.42 | 11.42 | 4,000 | 45,680 | 11.420 | 9.088 | 9.072 | 9.151 | 9.088 | 9.088 | 5,027 | 9.0878 | -0.35% |
| 2021-11-05 | 0 | 11.46 | 11.40 | 11.66 | 11.46 | 11.46 | 1,000 | 11,460 | 11.460 | 9.120 | 9.072 | 9.279 | 9.120 | 9.120 | 1,257 | 9.1196 | 0.35% |
| 2021-11-04 | 0 | 11.42 | 11.40 | 11.70 | 11.42 | 11.42 | 1,000 | 11,420 | 11.420 | 9.088 | 9.072 | 9.311 | 9.088 | 9.088 | 1,257 | 9.0878 | 0.18% |
| 2021-11-03 | 0 | 11.40 | 11.40 | 11.70 | 11.30 | 11.40 | 4,500 | 50,960 | 11.324 | 9.072 | 9.072 | 9.311 | 8.992 | 9.072 | 5,655 | 9.0118 | -0.18% |
| 2021-11-02 | 0 | 11.42 | 11.42 | 11.88 | 11.40 | 11.42 | 23,000 | 262,420 | 11.410 | 9.088 | 9.088 | 9.454 | 9.072 | 9.088 | 28,902 | 9.0795 | -0.70% |
| 2021-11-01 | 0 | 11.50 | 11.40 | 11.84 | 11.40 | 11.50 | 27,000 | 308,600 | 11.430 | 9.151 | 9.072 | 9.422 | 9.072 | 9.151 | 33,929 | 9.0955 | 0.00% |
| 2021-10-29 | 0 | 11.50 | 11.44 | 11.50 | - | - | 0 | 0 | - | 9.151 | 9.104 | 9.151 | - | - | 0 | - | 0.00% |
| 2021-10-28 | 0 | 11.50 | 11.40 | 11.60 | 11.12 | 11.50 | 24,000 | 272,500 | 11.354 | 9.151 | 9.072 | 9.231 | 8.849 | 9.151 | 30,159 | 9.0354 | 2.68% |
| 2021-10-27 | 0 | 11.20 | 11.10 | 11.28 | 11.00 | 11.20 | 101,099 | 1,119,411 | 11.072 | 8.913 | 8.833 | 8.976 | 8.754 | 8.913 | 127,044 | 8.8112 | 2.75% |
| 2021-10-26 | 0 | 10.90 | 10.90 | 10.92 | 10.48 | 10.90 | 45,825 | 491,926 | 10.735 | 8.674 | 8.674 | 8.690 | 8.340 | 8.674 | 57,585 | 8.5426 | 4.01% |
| 2021-10-25 | 0 | 10.48 | 10.38 | 10.90 | 10.20 | 10.98 | 47,264 | 495,931 | 10.493 | 8.340 | 8.260 | 8.674 | 8.117 | 8.738 | 59,393 | 8.3499 | 1.75% |
| 2021-10-22 | 0 | 10.30 | 10.30 | 10.96 | 10.30 | 10.30 | 1,000 | 10,300 | 10.300 | 8.197 | 8.197 | 8.722 | 8.197 | 8.197 | 1,257 | 8.1965 | 0.00% |
| 2021-10-21 | 0 | 10.30 | 10.30 | 10.96 | 10.22 | 10.26 | 3,000 | 30,740 | 10.247 | 8.197 | 8.197 | 8.722 | 8.133 | 8.165 | 3,770 | 8.1541 | -2.28% |
| 2021-10-20 | 0 | 10.54 | 10.38 | 10.58 | 10.58 | 10.58 | 4,941 | 52,125 | 10.549 | 8.388 | 8.260 | 8.419 | 8.419 | 8.419 | 6,209 | 8.3951 | 1.54% |
| 2021-10-19 | 0 | 10.38 | 10.38 | 10.50 | 10.32 | 10.54 | 18,770 | 196,035 | 10.444 | 8.260 | 8.260 | 8.356 | 8.212 | 8.388 | 23,587 | 8.3112 | 0.58% |
| 2021-10-18 | 0 | 10.32 | 10.28 | 10.54 | 10.32 | 10.40 | 2,385 | 24,630 | 10.327 | 8.212 | 8.181 | 8.388 | 8.212 | 8.276 | 2,997 | 8.2180 | -2.64% |
| 2021-10-15 | 0 | 10.60 | 10.42 | 10.70 | 10.60 | 10.98 | 11,000 | 120,400 | 10.945 | 8.435 | 8.292 | 8.515 | 8.435 | 8.738 | 13,823 | 8.7102 | 2.91% |
| 2021-10-12 | 0 | 10.30 | 10.30 | 10.52 | 10.20 | 10.54 | 26,000 | 268,340 | 10.321 | 8.197 | 8.197 | 8.372 | 8.117 | 8.388 | 32,672 | 8.2131 | -2.28% |
| 2021-10-11 | 0 | 10.54 | 10.54 | 10.96 | 10.54 | 10.70 | 2,000 | 21,240 | 10.620 | 8.388 | 8.388 | 8.722 | 8.388 | 8.515 | 2,513 | 8.4512 | 2.33% |
| 2021-10-08 | 0 | 10.30 | 10.32 | 10.70 | 10.30 | 10.30 | 13,000 | 133,900 | 10.300 | 8.197 | 8.212 | 8.515 | 8.197 | 8.197 | 16,336 | 8.1965 | 0.00% |
| 2021-10-07 | 0 | 10.30 | 10.24 | 10.30 | 10.00 | 10.30 | 46,000 | 472,060 | 10.262 | 8.197 | 8.149 | 8.197 | 7.958 | 8.197 | 57,805 | 8.1664 | 0.78% |
| 2021-10-06 | 0 | 10.22 | 10.22 | 10.30 | 10.18 | 11.00 | 159,440 | 1,664,682 | 10.441 | 8.133 | 8.133 | 8.197 | 8.101 | 8.754 | 200,357 | 8.3086 | -8.59% |
| 2021-10-05 | 0 | 11.18 | 10.80 | 11.18 | 10.70 | 11.18 | 10,265 | 114,104 | 11.116 | 8.897 | 8.594 | 8.897 | 8.515 | 8.897 | 12,899 | 8.8457 | 5.08% |
| 2021-10-04 | 0 | 10.64 | 10.52 | 10.90 | 10.90 | 11.24 | 15,000 | 164,820 | 10.988 | 8.467 | 8.372 | 8.674 | 8.674 | 8.945 | 18,849 | 8.7440 | -3.45% |
| 2021-09-30 | 0 | 11.02 | 10.90 | 11.20 | - | - | 388 | 4,190 | 10.799 | 8.769 | 8.674 | 8.913 | - | - | 488 | 8.5936 | 0.00% |
| 2021-09-29 | 0 | 11.02 | 10.86 | 11.22 | - | - | 11 | 117 | 10.636 | 8.769 | 8.642 | 8.929 | - | - | 14 | 8.4642 | 0.00% |
| 2021-09-28 | 0 | 11.02 | 10.42 | 11.20 | 11.04 | 11.04 | 3,000 | 33,200 | 11.067 | 8.769 | 8.292 | 8.913 | 8.785 | 8.785 | 3,770 | 8.8066 | -0.90% |
| 2021-09-27 | 0 | 11.12 | 10.80 | 11.22 | 10.80 | 11.22 | 11,397 | 127,017 | 11.145 | 8.849 | 8.594 | 8.929 | 8.594 | 8.929 | 14,322 | 8.8688 | 1.09% |
| 2021-09-24 | 0 | 11.00 | 11.00 | 11.30 | 10.82 | 10.92 | 2,667,320 | 29,339,850 | 11.000 | 8.754 | 8.754 | 8.992 | 8.610 | 8.690 | 3,351,835 | 8.7534 | 1.66% |
| 2021-09-23 | 0 | 10.82 | 10.82 | 11.30 | 10.70 | 10.82 | 22,000 | 236,060 | 10.730 | 8.610 | 8.610 | 8.992 | 8.515 | 8.610 | 27,646 | 8.5387 | 1.12% |
| 2021-09-21 | 0 | 10.70 | 10.68 | 10.70 | 10.70 | 10.70 | 3,000 | 32,100 | 10.700 | 8.515 | 8.499 | 8.515 | 8.515 | 8.515 | 3,770 | 8.5148 | 0.00% |
| 2021-09-20 | 0 | 10.70 | 10.42 | 10.70 | 10.70 | 10.70 | 20,000 | 214,000 | 10.700 | 8.515 | 8.292 | 8.515 | 8.515 | 8.515 | 25,133 | 8.5148 | 0.00% |
| 2021-09-17 | 0 | 10.70 | 10.70 | 10.80 | 10.68 | 10.88 | 14,264 | 153,118 | 10.735 | 8.515 | 8.515 | 8.594 | 8.499 | 8.658 | 17,925 | 8.5424 | -2.55% |
| 2021-09-16 | 0 | 10.98 | 10.50 | 11.14 | 10.98 | 11.20 | 40,000 | 441,860 | 11.047 | 8.738 | 8.356 | 8.865 | 8.738 | 8.913 | 50,265 | 8.7906 | -1.96% |
| 2021-09-15 | 0 | 11.20 | 11.16 | 11.20 | 11.20 | 11.20 | 11,000 | 123,200 | 11.200 | 8.913 | 8.881 | 8.913 | 8.913 | 8.913 | 13,823 | 8.9127 | -1.75% |
| 2021-09-14 | 0 | 11.40 | 11.36 | 11.40 | 11.42 | 11.50 | 20,000 | 229,040 | 11.452 | 9.072 | 9.040 | 9.072 | 9.088 | 9.151 | 25,133 | 9.1133 | -2.40% |
| 2021-09-13 | 0 | 11.68 | 11.60 | 11.70 | 11.70 | 11.70 | 3,100 | 36,260 | 11.697 | 9.295 | 9.231 | 9.311 | 9.311 | 9.311 | 3,896 | 9.3080 | 1.39% |
| 2021-09-10 | 0 | 11.52 | 11.50 | 11.54 | 11.50 | 11.52 | 5,144 | 59,198 | 11.508 | 9.167 | 9.151 | 9.183 | 9.151 | 9.167 | 6,464 | 9.1580 | 0.17% |
| 2021-09-09 | 0 | 11.50 | 11.46 | 11.50 | 11.50 | 11.88 | 35,348 | 407,527 | 11.529 | 9.151 | 9.120 | 9.151 | 9.151 | 9.454 | 44,419 | 9.1745 | -3.20% |
| 2021-09-08 | 0 | 11.88 | 11.54 | 11.88 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 9.454 | 9.183 | 9.454 | 9.454 | 9.454 | 2,513 | 9.4539 | 1.54% |
| 2021-09-07 | 0 | 11.70 | 11.56 | 11.88 | - | - | 0 | 0 | - | 9.311 | 9.199 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 11.70 | 11.48 | 11.88 | - | - | 0 | 0 | - | 9.311 | 9.136 | 9.454 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 11.70 | 11.60 | 11.70 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 9.311 | 9.231 | 9.311 | 9.311 | 9.311 | 5,027 | 9.3106 | -0.34% |
| 2021-09-02 | 0 | 11.80 | 11.58 | 11.98 | 11.60 | 11.80 | 21,931 | 256,066 | 11.676 | 9.342 | 9.168 | 9.485 | 9.184 | 9.342 | 27,700 | 9.2443 | 0.00% |
| 2021-09-01 | 0 | 11.80 | 11.76 | 11.80 | 11.80 | 11.80 | 15,000 | 177,000 | 11.800 | 9.342 | 9.311 | 9.342 | 9.342 | 9.342 | 18,946 | 9.3424 | 0.68% |
| 2021-08-31 | 0 | 11.72 | 11.68 | 11.72 | 11.70 | 11.72 | 5,000 | 58,540 | 11.708 | 9.279 | 9.247 | 9.279 | 9.263 | 9.279 | 6,315 | 9.2696 | -2.17% |
| 2021-08-30 | 0 | 11.98 | 11.88 | 12.00 | 12.00 | 12.00 | 17,000 | 204,000 | 12.000 | 9.485 | 9.406 | 9.501 | 9.501 | 9.501 | 21,472 | 9.5008 | 0.84% |
| 2021-08-27 | 0 | 11.88 | 11.88 | 12.00 | 11.86 | 11.98 | 19,000 | 226,000 | 11.895 | 9.406 | 9.406 | 9.501 | 9.390 | 9.485 | 23,998 | 9.4175 | -0.83% |
| 2021-08-26 | 0 | 11.98 | 11.96 | 12.00 | 11.98 | 12.10 | 32,825 | 394,791 | 12.027 | 9.485 | 9.469 | 9.501 | 9.485 | 9.580 | 41,460 | 9.5223 | -1.80% |
| 2021-08-25 | 0 | 12.20 | 12.20 | 12.58 | 12.20 | 12.40 | 15,000 | 185,300 | 12.353 | 9.659 | 9.659 | 9.960 | 9.659 | 9.817 | 18,946 | 9.7805 | -0.97% |
| 2021-08-24 | 0 | 12.32 | 12.30 | 12.40 | 12.32 | 12.42 | 34,880 | 430,464 | 12.341 | 9.754 | 9.738 | 9.817 | 9.754 | 9.833 | 44,055 | 9.7710 | -1.75% |
| 2021-08-23 | 0 | 12.54 | 12.50 | 12.54 | 12.54 | 12.68 | 16,000 | 201,320 | 12.583 | 9.928 | 9.897 | 9.928 | 9.928 | 10.04 | 20,209 | 9.9620 | -1.72% |
| 2021-08-20 | 0 | 12.76 | 12.40 | 12.76 | - | - | 55 | 676 | 12.291 | 10.10 | 9.817 | 10.10 | - | - | 69 | 9.7311 | 0.00% |
| 2021-08-19 | 0 | 12.76 | 12.48 | 12.76 | 12.76 | 12.76 | 17,000 | 216,920 | 12.760 | 10.10 | 9.881 | 10.10 | 10.10 | 10.10 | 21,472 | 10.103 | 2.74% |
| 2021-08-18 | 0 | 12.42 | 12.42 | 12.76 | 12.42 | 12.42 | 2,000 | 24,840 | 12.420 | 9.833 | 9.833 | 10.10 | 9.833 | 9.833 | 2,526 | 9.8333 | -0.64% |
| 2021-08-17 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 3,418 | 42,662 | 12.482 | 9.897 | 9.897 | 10.06 | 9.897 | 9.897 | 4,317 | 9.8821 | 0.16% |
| 2021-08-16 | 0 | 12.48 | 12.42 | 12.48 | - | - | 0 | 0 | - | 9.881 | 9.833 | 9.881 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 12.48 | 12.40 | 12.50 | 12.46 | 12.50 | 6,000 | 74,920 | 12.487 | 9.881 | 9.817 | 9.897 | 9.865 | 9.897 | 7,578 | 9.8861 | 0.48% |
| 2021-08-12 | 0 | 12.42 | 12.42 | 12.74 | 12.40 | 12.40 | 1,000 | 12,400 | 12.400 | 9.833 | 9.833 | 10.09 | 9.817 | 9.817 | 1,263 | 9.8175 | 0.00% |
| 2021-08-11 | 0 | 12.42 | 12.42 | 12.72 | 12.40 | 12.42 | 8,000 | 99,340 | 12.418 | 9.833 | 9.833 | 10.07 | 9.817 | 9.833 | 10,104 | 9.8313 | -0.64% |
| 2021-08-10 | 0 | 12.50 | 12.50 | 12.76 | 12.50 | 12.52 | 13,598 | 169,935 | 12.497 | 9.897 | 9.897 | 10.10 | 9.897 | 9.912 | 17,175 | 9.8943 | -0.32% |
| 2021-08-09 | 0 | 12.54 | 12.52 | 12.80 | - | - | 0 | 0 | - | 9.928 | 9.912 | 10.13 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 12.54 | 12.52 | 12.80 | - | - | 0 | 0 | - | 9.928 | 9.912 | 10.13 | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 12.54 | 12.52 | 12.90 | - | - | 0 | 0 | - | 9.928 | 9.912 | 10.21 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 12.54 | 12.54 | 12.80 | 12.54 | 12.54 | 2,110 | 26,450 | 12.536 | 9.928 | 9.928 | 10.13 | 9.928 | 9.928 | 2,665 | 9.9248 | -0.63% |
| 2021-08-03 | 0 | 12.62 | 12.54 | 12.90 | 12.62 | 12.90 | 12,164 | 155,658 | 12.797 | 9.992 | 9.928 | 10.21 | 9.992 | 10.21 | 15,364 | 10.131 | -1.41% |
| 2021-08-02 | 0 | 12.80 | 12.54 | 12.88 | 12.88 | 12.88 | 2,000 | 25,760 | 12.880 | 10.13 | 9.928 | 10.20 | 10.20 | 10.20 | 2,526 | 10.198 | 2.73% |
| 2021-07-30 | 0 | 12.46 | 12.40 | 12.70 | 12.46 | 12.60 | 10,000 | 125,720 | 12.572 | 9.865 | 9.817 | 10.06 | 9.865 | 9.976 | 12,631 | 9.9537 | -1.11% |
| 2021-07-29 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.70 | 13,245 | 167,762 | 12.666 | 9.976 | 9.976 | 10.06 | 9.976 | 10.06 | 16,729 | 10.028 | 1.78% |
| 2021-07-28 | 0 | 12.38 | 12.02 | 12.50 | 12.38 | 12.38 | 2,000 | 24,760 | 12.380 | 9.802 | 9.517 | 9.897 | 9.802 | 9.802 | 2,526 | 9.8017 | 0.00% |
| 2021-07-27 | 0 | 12.38 | 11.72 | 12.58 | 12.58 | 12.60 | 34,000 | 427,780 | 12.582 | 9.802 | 9.279 | 9.960 | 9.960 | 9.976 | 42,944 | 9.9614 | -2.21% |
| 2021-07-26 | 0 | 12.66 | 12.66 | 13.10 | 12.50 | 12.70 | 25,021 | 313,300 | 12.521 | 10.02 | 10.02 | 10.37 | 9.897 | 10.06 | 31,603 | 9.9137 | -0.31% |
| 2021-07-23 | 0 | 12.70 | 12.70 | 12.78 | 12.70 | 12.70 | 2,063 | 26,193 | 12.697 | 10.06 | 10.06 | 10.12 | 10.06 | 10.06 | 2,606 | 10.052 | 0.00% |
| 2021-07-22 | 0 | 12.70 | 12.52 | 12.98 | - | - | 0 | 0 | - | 10.06 | 9.912 | 10.28 | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 9,000 | 114,300 | 12.700 | 10.06 | 10.06 | 10.29 | 10.06 | 10.06 | 11,367 | 10.055 | -0.78% |
| 2021-07-20 | 0 | 12.80 | 12.56 | 12.80 | 12.86 | 12.86 | 2,000 | 25,720 | 12.860 | 10.13 | 9.944 | 10.13 | 10.18 | 10.18 | 2,526 | 10.182 | -0.47% |
| 2021-07-19 | 0 | 12.86 | 12.86 | 13.10 | 12.84 | 12.84 | 5,275 | 67,709 | 12.836 | 10.18 | 10.18 | 10.37 | 10.17 | 10.17 | 6,663 | 10.163 | -0.92% |
| 2021-07-16 | 0 | 12.98 | 12.86 | 13.00 | - | - | 11 | 140 | 12.727 | 10.28 | 10.18 | 10.29 | - | - | 14 | 10.077 | -0.15% |
| 2021-07-15 | 0 | 13.00 | 12.86 | 13.06 | 13.00 | 13.00 | 7,110 | 92,403 | 12.996 | 10.29 | 10.18 | 10.34 | 10.29 | 10.29 | 8,980 | 10.290 | 1.09% |
| 2021-07-14 | 0 | 12.86 | 12.84 | 13.10 | 12.86 | 12.86 | 1,550 | 19,878 | 12.825 | 10.18 | 10.17 | 10.37 | 10.18 | 10.18 | 1,958 | 10.154 | -1.83% |
| 2021-07-13 | 0 | 13.10 | 12.86 | 13.10 | - | - | 0 | 0 | - | 10.37 | 10.18 | 10.37 | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 13.10 | 12.90 | 13.10 | 13.00 | 13.10 | 20,000 | 260,500 | 13.025 | 10.37 | 10.21 | 10.37 | 10.29 | 10.37 | 25,261 | 10.312 | 1.71% |
| 2021-07-09 | 0 | 12.88 | 12.86 | 13.00 | - | - | 0 | 0 | - | 10.20 | 10.18 | 10.29 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 12.88 | 12.86 | 13.00 | - | - | 0 | 0 | - | 10.20 | 10.18 | 10.29 | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 12.88 | 12.86 | 13.02 | 12.88 | 12.88 | 4,550 | 58,538 | 12.865 | 10.20 | 10.18 | 10.31 | 10.20 | 10.20 | 5,747 | 10.186 | 0.16% |
| 2021-07-06 | 0 | 12.86 | 12.86 | 13.08 | - | - | 0 | 0 | - | 10.18 | 10.18 | 10.36 | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 12.86 | 12.86 | 13.00 | - | - | 0 | 0 | - | 10.18 | 10.18 | 10.29 | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 12.86 | 12.86 | 13.00 | 12.84 | 12.86 | 17,000 | 218,420 | 12.848 | 10.18 | 10.18 | 10.29 | 10.17 | 10.18 | 21,472 | 10.172 | 0.31% |
| 2021-06-30 | 0 | 12.82 | 12.82 | 13.00 | 12.82 | 12.82 | 1,475 | 18,890 | 12.807 | 10.15 | 10.15 | 10.29 | 10.15 | 10.15 | 1,863 | 10.140 | -1.38% |
| 2021-06-29 | 0 | 13.00 | 12.96 | 13.00 | 12.82 | 13.00 | 17,480 | 225,965 | 12.927 | 10.29 | 10.26 | 10.29 | 10.15 | 10.29 | 22,078 | 10.235 | 0.93% |
| 2021-06-28 | 0 | 12.88 | 12.80 | 12.90 | 12.90 | 12.90 | 10,000 | 129,000 | 12.900 | 10.20 | 10.13 | 10.21 | 10.21 | 10.21 | 12,631 | 10.213 | 2.38% |
| 2021-06-25 | 0 | 12.58 | 12.58 | 12.90 | 12.56 | 12.56 | 1,000 | 12,560 | 12.560 | 9.960 | 9.960 | 10.21 | 9.944 | 9.944 | 1,263 | 9.9442 | 0.64% |
| 2021-06-24 | 0 | 12.56 | 12.52 | 12.88 | 12.56 | 12.98 | 75,165 | 953,582 | 12.687 | 9.897 | 9.865 | 10.15 | 9.897 | 10.23 | 95,393 | 9.9963 | -2.18% |
| 2021-06-23 | 0 | 12.84 | 12.84 | 13.14 | 12.82 | 12.86 | 6,000 | 77,240 | 12.873 | 10.12 | 10.12 | 10.35 | 10.10 | 10.13 | 7,615 | 10.144 | -0.47% |
| 2021-06-22 | 0 | 12.90 | 12.84 | 12.90 | - | - | 0 | 0 | - | 10.16 | 10.12 | 10.16 | - | - | 0 | - | -0.31% |
| 2021-06-21 | 0 | 12.94 | 12.70 | 12.94 | - | - | 0 | 0 | - | 10.20 | 10.01 | 10.20 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 12.94 | 12.84 | 12.94 | 12.94 | 12.94 | 1,242 | 16,023 | 12.901 | 10.20 | 10.12 | 10.20 | 10.20 | 10.20 | 1,576 | 10.165 | 0.00% |
| 2021-06-17 | 0 | 12.94 | 12.82 | 12.94 | 12.96 | 12.96 | 11,110 | 143,959 | 12.958 | 10.20 | 10.10 | 10.20 | 10.21 | 10.21 | 14,100 | 10.210 | 0.15% |
| 2021-06-16 | 0 | 12.92 | 12.82 | 13.94 | 12.82 | 12.92 | 7,550 | 97,267 | 12.883 | 10.18 | 10.10 | 10.98 | 10.10 | 10.18 | 9,582 | 10.151 | 0.78% |
| 2021-06-15 | 0 | 12.82 | 12.82 | 12.90 | 12.82 | 12.82 | 1,254 | 16,050 | 12.799 | 10.10 | 10.10 | 10.16 | 10.10 | 10.10 | 1,591 | 10.085 | -0.16% |
| 2021-06-11 | 0 | 12.84 | 12.84 | 13.00 | 12.84 | 13.00 | 10,000 | 128,880 | 12.888 | 10.12 | 10.12 | 10.24 | 10.12 | 10.24 | 12,691 | 10.155 | -0.47% |
| 2021-06-10 | 0 | 12.90 | 12.82 | 12.98 | 12.90 | 12.90 | 1,000 | 12,900 | 12.900 | 10.16 | 10.10 | 10.23 | 10.16 | 10.16 | 1,269 | 10.165 | 0.31% |
| 2021-06-09 | 0 | 12.86 | 12.72 | 12.86 | 12.66 | 12.90 | 40,737 | 520,307 | 12.772 | 10.13 | 10.02 | 10.13 | 9.975 | 10.16 | 51,700 | 10.064 | 0.31% |
| 2021-06-08 | 0 | 12.82 | 12.76 | 12.90 | 12.72 | 12.82 | 12,000 | 152,740 | 12.728 | 10.10 | 10.05 | 10.16 | 10.02 | 10.10 | 15,229 | 10.029 | 0.00% |
| 2021-06-07 | 0 | 12.82 | 12.74 | 12.90 | 12.82 | 12.84 | 9,495 | 121,696 | 12.817 | 10.10 | 10.04 | 10.16 | 10.10 | 10.12 | 12,050 | 10.099 | 0.00% |
| 2021-06-04 | 0 | 12.82 | 12.82 | 13.00 | - | - | 110 | 1,394 | 12.673 | 10.10 | 10.10 | 10.24 | - | - | 140 | 9.9855 | 0.31% |
| 2021-06-03 | 0 | 12.78 | 12.78 | 13.10 | - | - | 5,220 | 68,285 | 13.081 | 10.07 | 10.07 | 10.32 | - | - | 6,625 | 10.308 | 0.16% |
| 2021-06-02 | 0 | 12.76 | 12.76 | 13.10 | - | - | 0 | 0 | - | 10.05 | 10.05 | 10.32 | - | - | 0 | - | 0.31% |
| 2021-06-01 | 0 | 12.72 | 12.72 | 13.10 | 12.58 | 12.80 | 10,490 | 133,286 | 12.706 | 10.02 | 10.02 | 10.32 | 9.912 | 10.09 | 13,313 | 10.012 | -1.40% |
| 2021-05-31 | 0 | 12.90 | 12.90 | 13.10 | - | - | 0 | 0 | - | 10.16 | 10.16 | 10.32 | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 13.02 | 11,000 | 142,520 | 12.956 | 10.16 | 10.16 | 10.32 | 10.16 | 10.26 | 13,960 | 10.209 | -0.77% |
| 2021-05-27 | 0 | 13.00 | 13.00 | 13.06 | 12.94 | 13.02 | 48,000 | 622,700 | 12.973 | 10.24 | 10.24 | 10.29 | 10.20 | 10.26 | 60,918 | 10.222 | 1.40% |
| 2021-05-26 | 0 | 12.82 | 12.78 | 12.86 | 12.82 | 12.82 | 5,110 | 65,492 | 12.816 | 10.10 | 10.07 | 10.13 | 10.10 | 10.10 | 6,485 | 10.099 | 0.47% |
| 2021-05-25 | 0 | 12.76 | 12.76 | 12.80 | 12.70 | 12.70 | 1,000 | 12,700 | 12.700 | 10.05 | 10.05 | 10.09 | 10.01 | 10.01 | 1,269 | 10.007 | 0.47% |
| 2021-05-24 | 0 | 12.70 | 12.70 | 12.84 | 12.66 | 12.70 | 3,009 | 38,133 | 12.673 | 10.01 | 10.01 | 10.12 | 9.975 | 10.01 | 3,819 | 9.9857 | -1.09% |
| 2021-05-21 | 0 | 12.84 | 12.84 | 12.90 | - | - | 0 | 0 | - | 10.12 | 10.12 | 10.16 | - | - | 0 | - | 1.58% |
| 2021-05-20 | 0 | 12.88 | 12.84 | 12.88 | 12.80 | 12.88 | 37,000 | 475,760 | 12.858 | 9.960 | 9.929 | 9.960 | 9.898 | 9.960 | 47,849 | 9.9430 | 0.62% |
| 2021-05-18 | 0 | 12.80 | 12.64 | 13.00 | 12.80 | 13.02 | 53,275 | 687,420 | 12.903 | 9.898 | 9.774 | 10.05 | 9.898 | 10.07 | 68,896 | 9.9777 | -0.78% |
| 2021-05-17 | 0 | 12.90 | 12.84 | 13.08 | 12.90 | 13.04 | 55,110 | 711,290 | 12.907 | 9.975 | 9.929 | 10.11 | 9.975 | 10.08 | 71,269 | 9.9804 | -0.15% |
| 2021-05-14 | 0 | 12.92 | 12.82 | 13.38 | - | - | 0 | 0 | - | 9.991 | 9.913 | 10.35 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 12.92 | 12.82 | 13.38 | 12.92 | 12.92 | 13,000 | 167,960 | 12.920 | 9.991 | 9.913 | 10.35 | 9.991 | 9.991 | 16,812 | 9.9906 | 0.00% |
| 2021-05-12 | 0 | 12.92 | 12.92 | 13.48 | - | - | 0 | 0 | - | 9.991 | 9.991 | 10.42 | - | - | 0 | - | 0.31% |
| 2021-05-11 | 0 | 12.88 | 12.88 | 13.14 | 12.88 | 13.00 | 27,024 | 350,264 | 12.961 | 9.960 | 9.960 | 10.16 | 9.960 | 10.05 | 34,948 | 10.022 | -0.92% |
| 2021-05-10 | 0 | 13.00 | 13.00 | 13.40 | - | - | 0 | 0 | - | 10.05 | 10.05 | 10.36 | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 13.00 | 13.00 | 13.26 | 12.96 | 12.96 | 5,400 | 69,944 | 12.953 | 10.05 | 10.05 | 10.25 | 10.02 | 10.02 | 6,983 | 10.016 | 0.78% |
| 2021-05-06 | 0 | 12.90 | 12.80 | 13.50 | 12.82 | 12.92 | 25,000 | 322,100 | 12.884 | 9.975 | 9.898 | 10.44 | 9.913 | 9.991 | 32,330 | 9.9628 | -0.77% |
| 2021-05-05 | 0 | 13.00 | 12.82 | 13.36 | 13.00 | 13.00 | 2,100 | 27,190 | 12.948 | 10.05 | 9.913 | 10.33 | 10.05 | 10.05 | 2,716 | 10.012 | -2.69% |
| 2021-05-04 | 0 | 13.36 | 13.00 | 13.50 | 13.20 | 13.38 | 31,110 | 414,821 | 13.334 | 10.33 | 10.05 | 10.44 | 10.21 | 10.35 | 40,232 | 10.311 | 1.21% |
| 2021-05-03 | 0 | 13.20 | 12.64 | 13.38 | - | - | 0 | 0 | - | 10.21 | 9.774 | 10.35 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 13.20 | 13.20 | 13.40 | 13.14 | 13.20 | 3,776 | 49,496 | 13.108 | 10.21 | 10.21 | 10.36 | 10.16 | 10.21 | 4,883 | 10.136 | 0.00% |
| 2021-04-29 | 0 | 13.20 | 13.16 | 13.20 | 13.20 | 13.20 | 22,000 | 290,400 | 13.200 | 10.21 | 10.18 | 10.21 | 10.21 | 10.21 | 28,451 | 10.207 | 1.85% |
| 2021-04-28 | 0 | 12.96 | 12.90 | 13.00 | 12.64 | 12.96 | 13,000 | 167,400 | 12.877 | 10.02 | 9.975 | 10.05 | 9.774 | 10.02 | 16,812 | 9.9573 | 2.53% |
| 2021-04-27 | 0 | 12.64 | 12.64 | 12.98 | 12.60 | 13.00 | 108,000 | 1,375,440 | 12.736 | 9.774 | 9.774 | 10.04 | 9.743 | 10.05 | 139,667 | 9.8480 | -2.77% |
| 2021-04-26 | 0 | 13.00 | 13.00 | 13.32 | 13.00 | 13.16 | 40,000 | 520,260 | 13.007 | 10.05 | 10.05 | 10.30 | 10.05 | 10.18 | 51,728 | 10.058 | -2.55% |
| 2021-04-23 | 0 | 13.34 | 13.32 | 13.34 | 13.32 | 13.78 | 132,242 | 1,776,842 | 13.436 | 10.32 | 10.30 | 10.32 | 10.30 | 10.66 | 171,017 | 10.390 | -3.19% |
| 2021-04-22 | 0 | 13.78 | 13.64 | 13.78 | 13.78 | 13.78 | 26,893 | 370,299 | 13.769 | 10.66 | 10.55 | 10.66 | 10.66 | 10.66 | 34,778 | 10.647 | -0.86% |
| 2021-04-21 | 0 | 13.90 | 13.62 | 13.90 | 13.90 | 13.90 | 3,000 | 41,700 | 13.900 | 10.75 | 10.53 | 10.75 | 10.75 | 10.75 | 3,880 | 10.748 | 2.21% |
| 2021-04-20 | 0 | 13.60 | 13.54 | 14.00 | 13.60 | 14.00 | 26,310 | 364,692 | 13.861 | 10.52 | 10.47 | 10.83 | 10.52 | 10.83 | 34,024 | 10.719 | -3.55% |
| 2021-04-19 | 0 | 14.10 | 14.00 | 14.10 | 14.10 | 14.10 | 3,110 | 43,829 | 14.093 | 10.90 | 10.83 | 10.90 | 10.90 | 10.90 | 4,022 | 10.898 | 0.43% |
| 2021-04-16 | 0 | 14.04 | 14.00 | 14.10 | 14.04 | 14.04 | 1,891 | 26,424 | 13.974 | 10.86 | 10.83 | 10.90 | 10.86 | 10.86 | 2,445 | 10.805 | -0.43% |
| 2021-04-15 | 0 | 14.10 | 14.00 | 14.10 | 14.10 | 14.10 | 24,000 | 338,200 | 14.092 | 10.90 | 10.83 | 10.90 | 10.90 | 10.90 | 31,037 | 10.897 | 0.00% |
| 2021-04-14 | 0 | 14.10 | 14.10 | 14.40 | 14.10 | 14.18 | 25,682 | 362,305 | 14.107 | 10.90 | 10.90 | 11.14 | 10.90 | 10.96 | 33,212 | 10.909 | -0.14% |
| 2021-04-13 | 0 | 14.12 | 13.60 | 14.18 | 14.12 | 14.12 | 4,100 | 57,882 | 14.118 | 10.92 | 10.52 | 10.96 | 10.92 | 10.92 | 5,302 | 10.917 | 0.00% |
| 2021-04-12 | 0 | 14.12 | 13.64 | 14.12 | - | - | 0 | 0 | - | 10.92 | 10.55 | 10.92 | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 14.12 | 14.12 | 14.18 | 14.00 | 14.12 | 14,330 | 202,173 | 14.108 | 10.92 | 10.92 | 10.96 | 10.83 | 10.92 | 18,532 | 10.910 | 0.00% |
| 2021-04-08 | 0 | 14.12 | 14.12 | 14.20 | 14.12 | 14.30 | 8,100 | 114,630 | 14.152 | 10.92 | 10.92 | 10.98 | 10.92 | 11.06 | 10,475 | 10.943 | 0.86% |
| 2021-04-07 | 0 | 14.00 | 13.58 | 14.00 | - | - | 0 | 0 | - | 10.83 | 10.50 | 10.83 | - | - | 0 | - | -0.71% |
| 2021-04-01 | 0 | 14.10 | 13.72 | 14.10 | - | - | 0 | 0 | - | 10.90 | 10.61 | 10.90 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 14.10 | 14.10 | 14.20 | 14.10 | 14.18 | 4,870 | 68,550 | 14.076 | 10.90 | 10.90 | 10.98 | 10.90 | 10.96 | 6,298 | 10.885 | 1.15% |
| 2021-03-30 | 0 | 13.94 | 13.94 | 14.00 | 13.94 | 14.06 | 26,860 | 376,046 | 14.000 | 10.78 | 10.78 | 10.83 | 10.78 | 10.87 | 34,736 | 10.826 | -0.43% |
| 2021-03-29 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.00 | 14,022 | 196,306 | 14.000 | 10.83 | 10.83 | 10.90 | 10.83 | 10.83 | 18,133 | 10.826 | 0.00% |
| 2021-03-26 | 0 | 14.00 | 13.62 | 14.00 | - | - | 0 | 0 | - | 10.83 | 10.53 | 10.83 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.83 | 10.52 | 10.83 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 14.00 | 14.00 | 14.08 | 14.00 | 14.08 | 20,100 | 281,793 | 14.020 | 10.83 | 10.83 | 10.89 | 10.83 | 10.89 | 25,994 | 10.841 | -0.28% |
| 2021-03-23 | 0 | 14.04 | 13.56 | 14.04 | 14.04 | 14.04 | 10,000 | 140,400 | 14.040 | 10.86 | 10.49 | 10.86 | 10.86 | 10.86 | 12,932 | 10.857 | 0.00% |
| 2021-03-22 | 0 | 14.04 | 14.04 | 14.20 | 14.00 | 14.04 | 113,265 | 1,587,703 | 14.018 | 10.86 | 10.86 | 10.98 | 10.83 | 10.86 | 146,476 | 10.839 | 0.29% |
| 2021-03-19 | 0 | 14.00 | 14.00 | 14.02 | 13.90 | 14.02 | 49,770 | 694,981 | 13.964 | 10.83 | 10.83 | 10.84 | 10.75 | 10.84 | 64,363 | 10.798 | 0.72% |
| 2021-03-18 | 0 | 13.90 | 13.74 | 13.96 | 13.80 | 14.04 | 77,275 | 1,075,188 | 13.914 | 10.75 | 10.62 | 10.79 | 10.67 | 10.86 | 99,933 | 10.759 | 0.00% |
| 2021-03-17 | 0 | 13.90 | 13.20 | 13.90 | 13.60 | 13.90 | 10,000 | 138,700 | 13.870 | 10.75 | 10.21 | 10.75 | 10.52 | 10.75 | 12,932 | 10.725 | 2.21% |
| 2021-03-16 | 0 | 13.60 | 13.30 | 13.60 | 13.60 | 13.60 | 10,000 | 136,000 | 13.600 | 10.52 | 10.28 | 10.52 | 10.52 | 10.52 | 12,932 | 10.516 | 3.82% |
| 2021-03-15 | 0 | 13.10 | 12.90 | 13.60 | 12.90 | 13.90 | 12,880 | 176,288 | 13.687 | 10.13 | 9.975 | 10.52 | 9.975 | 10.75 | 16,657 | 10.584 | -1.65% |
| 2021-03-12 | 0 | 13.32 | 13.32 | 13.40 | 13.18 | 13.32 | 271,360 | 3,606,048 | 13.289 | 10.30 | 10.30 | 10.36 | 10.19 | 10.30 | 350,926 | 10.276 | 0.91% |
| 2021-03-11 | 0 | 13.20 | 13.00 | 13.36 | 13.20 | 13.36 | 56,093 | 742,202 | 13.232 | 10.21 | 10.05 | 10.33 | 10.21 | 10.33 | 72,540 | 10.232 | 0.00% |
| 2021-03-10 | 0 | 13.20 | 13.20 | 13.26 | 13.16 | 13.20 | 13,582 | 178,767 | 13.162 | 10.21 | 10.21 | 10.25 | 10.18 | 10.21 | 17,564 | 10.178 | 1.23% |
| 2021-03-09 | 0 | 13.04 | 13.04 | 13.24 | 12.98 | 13.02 | 3,970 | 51,512 | 12.975 | 10.08 | 10.08 | 10.24 | 10.04 | 10.07 | 5,134 | 10.033 | 0.46% |
| 2021-03-08 | 0 | 12.98 | 12.94 | 12.98 | 12.98 | 12.98 | 6,000 | 77,880 | 12.980 | 10.04 | 10.01 | 10.04 | 10.04 | 10.04 | 7,759 | 10.037 | 0.46% |
| 2021-03-05 | 0 | 12.92 | 12.90 | 13.26 | 12.92 | 12.92 | 3,718 | 47,964 | 12.900 | 9.991 | 9.975 | 10.25 | 9.991 | 9.991 | 4,808 | 9.9755 | -1.97% |
| 2021-03-04 | 0 | 13.18 | 12.94 | 13.26 | 13.22 | 13.22 | 1,000 | 13,220 | 13.220 | 10.19 | 10.01 | 10.25 | 10.22 | 10.22 | 1,293 | 10.223 | 2.17% |
| 2021-03-03 | 0 | 12.90 | 12.90 | 13.26 | 12.90 | 12.90 | 1,330 | 17,143 | 12.889 | 9.975 | 9.975 | 10.25 | 9.975 | 9.975 | 1,720 | 9.9670 | 0.00% |
| 2021-03-02 | 0 | 12.90 | 12.74 | 13.26 | 12.90 | 13.02 | 4,669 | 60,581 | 12.975 | 9.975 | 9.851 | 10.25 | 9.975 | 10.07 | 6,038 | 10.033 | -1.53% |
| 2021-03-01 | 0 | 13.10 | 12.70 | 13.30 | 13.10 | 13.30 | 14,000 | 185,600 | 13.257 | 10.13 | 9.821 | 10.28 | 10.13 | 10.28 | 18,105 | 10.251 | -1.65% |
| 2021-02-26 | 0 | 13.32 | 13.10 | 13.32 | - | - | 0 | 0 | - | 10.30 | 10.13 | 10.30 | - | - | 0 | - | -0.15% |
| 2021-02-25 | 0 | 13.34 | 13.12 | 13.34 | 13.34 | 13.34 | 1,000 | 13,340 | 13.340 | 10.32 | 10.15 | 10.32 | 10.32 | 10.32 | 1,293 | 10.315 | 0.00% |
| 2021-02-24 | 0 | 13.34 | 13.30 | 13.34 | 13.30 | 13.34 | 35,000 | 466,420 | 13.326 | 10.32 | 10.28 | 10.32 | 10.28 | 10.32 | 45,262 | 10.305 | 0.91% |
| 2021-02-23 | 0 | 13.22 | 13.22 | 13.40 | 13.20 | 13.40 | 12,300 | 163,112 | 13.261 | 10.22 | 10.22 | 10.36 | 10.21 | 10.36 | 15,907 | 10.254 | 0.92% |
| 2021-02-22 | 0 | 13.10 | 12.92 | 13.10 | 12.84 | 13.10 | 2,737 | 35,267 | 12.885 | 10.13 | 9.991 | 10.13 | 9.929 | 10.13 | 3,540 | 9.9638 | -0.30% |
| 2021-02-19 | 0 | 13.14 | 12.88 | 13.16 | 13.14 | 13.14 | 8,000 | 105,120 | 13.140 | 10.16 | 9.960 | 10.18 | 10.16 | 10.16 | 10,346 | 10.161 | -0.15% |
| 2021-02-18 | 0 | 13.16 | 12.90 | 13.16 | 12.90 | 13.16 | 10,035 | 131,388 | 13.093 | 10.18 | 9.975 | 10.18 | 9.975 | 10.18 | 12,977 | 10.124 | 2.81% |
| 2021-02-17 | 0 | 12.80 | 12.80 | 12.98 | 12.62 | 12.86 | 16,426 | 208,751 | 12.709 | 9.898 | 9.898 | 10.04 | 9.759 | 9.944 | 21,242 | 9.8271 | 0.95% |
| 2021-02-16 | 0 | 12.68 | 12.62 | 12.90 | 12.60 | 12.88 | 34,824 | 441,768 | 12.686 | 9.805 | 9.759 | 9.975 | 9.743 | 9.960 | 45,035 | 9.8095 | -2.46% |
| 2021-02-11 | 0 | 13.00 | 12.82 | 13.00 | 12.72 | 13.00 | 11,000 | 140,860 | 12.805 | 10.05 | 9.913 | 10.05 | 9.836 | 10.05 | 14,225 | 9.9021 | 2.20% |
| 2021-02-10 | 0 | 12.72 | 12.72 | 12.74 | 12.54 | 12.80 | 29,200 | 371,968 | 12.739 | 9.836 | 9.836 | 9.851 | 9.697 | 9.898 | 37,762 | 9.8504 | -0.62% |
| 2021-02-09 | 0 | 12.80 | 12.80 | 12.96 | 12.80 | 12.80 | 5,950 | 76,065 | 12.784 | 9.898 | 9.898 | 10.02 | 9.898 | 9.898 | 7,695 | 9.8855 | 0.00% |
| 2021-02-08 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 13.00 | 20,432 | 263,606 | 12.902 | 9.898 | 9.898 | 10.05 | 9.898 | 10.05 | 26,423 | 9.9764 | 0.31% |
| 2021-02-05 | 0 | 12.76 | 12.76 | 12.90 | 12.76 | 12.76 | 5,784 | 73,625 | 12.729 | 9.867 | 9.867 | 9.975 | 9.867 | 9.867 | 7,480 | 9.8430 | -0.93% |
| 2021-02-04 | 0 | 12.88 | 12.86 | 13.20 | 12.80 | 12.88 | 3,278 | 42,078 | 12.836 | 9.960 | 9.944 | 10.21 | 9.898 | 9.960 | 4,239 | 9.9260 | 0.47% |
| 2021-02-03 | 0 | 12.82 | 12.82 | 13.00 | 12.80 | 12.82 | 8,300 | 106,336 | 12.812 | 9.913 | 9.913 | 10.05 | 9.898 | 9.913 | 10,734 | 9.9068 | -0.62% |
| 2021-02-02 | 0 | 12.90 | 12.84 | 13.00 | - | - | 0 | 0 | - | 9.975 | 9.929 | 10.05 | - | - | 0 | - | 0.00% |
| 2021-02-01 | 0 | 12.90 | 12.82 | 13.14 | 12.90 | 12.90 | 1,444 | 18,582 | 12.868 | 9.975 | 9.913 | 10.16 | 9.975 | 9.975 | 1,867 | 9.9507 | -1.83% |
| 2021-01-29 | 0 | 13.14 | 13.02 | 13.28 | - | - | 0 | 0 | - | 10.16 | 10.07 | 10.27 | - | - | 0 | - | -0.90% |
| 2021-01-28 | 0 | 13.26 | 13.22 | 13.46 | - | - | 2 | 26 | 13.000 | 10.25 | 10.22 | 10.41 | - | - | 3 | 10.052 | 0.00% |
| 2021-01-27 | 0 | 13.26 | 13.26 | 13.28 | 13.26 | 13.26 | 15,110 | 200,321 | 13.258 | 10.25 | 10.25 | 10.27 | 10.25 | 10.25 | 19,540 | 10.252 | 0.30% |
| 2021-01-26 | 0 | 13.22 | 13.20 | 13.56 | 13.20 | 13.46 | 29,100 | 386,270 | 13.274 | 10.22 | 10.21 | 10.49 | 10.21 | 10.41 | 37,632 | 10.264 | -2.51% |
| 2021-01-25 | 0 | 13.56 | 13.56 | 13.86 | 13.54 | 13.56 | 3,200 | 43,328 | 13.540 | 10.49 | 10.49 | 10.72 | 10.47 | 10.49 | 4,138 | 10.470 | -0.29% |
| 2021-01-22 | 0 | 13.60 | 13.58 | 13.80 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 10.52 | 10.50 | 10.67 | 10.52 | 10.52 | 5,173 | 10.516 | -0.73% |
| 2021-01-21 | 0 | 13.70 | 13.70 | 13.80 | 13.52 | 13.72 | 66,000 | 903,097 | 13.683 | 10.59 | 10.59 | 10.67 | 10.45 | 10.61 | 85,352 | 10.581 | 1.03% |
| 2021-01-20 | 0 | 13.56 | 13.56 | 13.70 | 13.56 | 13.58 | 17,390 | 235,889 | 13.565 | 10.49 | 10.49 | 10.59 | 10.49 | 10.50 | 22,489 | 10.489 | -0.15% |
| 2021-01-19 | 0 | 13.58 | 13.58 | 13.72 | 13.52 | 13.56 | 4,200 | 56,785 | 13.520 | 10.50 | 10.50 | 10.61 | 10.45 | 10.49 | 5,431 | 10.455 | -0.59% |
| 2021-01-18 | 0 | 13.66 | 13.60 | 13.66 | 13.64 | 13.66 | 4,300 | 58,648 | 13.639 | 10.56 | 10.52 | 10.56 | 10.55 | 10.56 | 5,561 | 10.547 | 0.15% |
| 2021-01-15 | 0 | 13.64 | 13.64 | 13.82 | 13.62 | 13.62 | 2,432 | 33,009 | 13.573 | 10.55 | 10.55 | 10.69 | 10.53 | 10.53 | 3,145 | 10.495 | -0.29% |
| 2021-01-14 | 0 | 13.68 | 13.60 | 13.84 | 13.62 | 13.68 | 39,210 | 535,836 | 13.666 | 10.58 | 10.52 | 10.70 | 10.53 | 10.58 | 50,707 | 10.567 | -0.15% |
| 2021-01-13 | 0 | 13.70 | 13.70 | 13.90 | 13.64 | 13.70 | 34,249 | 468,705 | 13.685 | 10.59 | 10.59 | 10.75 | 10.55 | 10.59 | 44,291 | 10.582 | -0.15% |
| 2021-01-12 | 0 | 13.72 | 13.72 | 13.98 | 13.72 | 13.80 | 7,000 | 96,440 | 13.777 | 10.61 | 10.61 | 10.81 | 10.61 | 10.67 | 9,052 | 10.653 | -0.58% |
| 2021-01-11 | 0 | 13.80 | 13.80 | 13.98 | - | - | 110 | 1,507 | 13.700 | 10.67 | 10.67 | 10.81 | - | - | 142 | 10.594 | 0.00% |
| 2021-01-08 | 0 | 13.80 | 13.72 | 13.98 | - | - | 0 | 0 | - | 10.67 | 10.61 | 10.81 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 13.80 | 13.76 | 13.96 | 13.80 | 13.96 | 5,000 | 69,640 | 13.928 | 10.67 | 10.64 | 10.79 | 10.67 | 10.79 | 6,466 | 10.770 | -1.15% |
| 2021-01-06 | 0 | 13.96 | 13.72 | 13.96 | - | - | 0 | 0 | - | 10.79 | 10.61 | 10.79 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 13.96 | 13.96 | 13.98 | 13.68 | 13.98 | 48,746 | 672,149 | 13.789 | 10.79 | 10.79 | 10.81 | 10.58 | 10.81 | 63,039 | 10.662 | -0.14% |
| 2021-01-04 | 0 | 13.98 | 13.98 | 14.00 | 13.70 | 13.98 | 19,000 | 262,840 | 13.834 | 10.81 | 10.81 | 10.83 | 10.59 | 10.81 | 24,571 | 10.697 | -0.14% |
| 2020-12-31 | 0 | 14.00 | 13.70 | 14.02 | 13.70 | 14.00 | 21,000 | 293,380 | 13.970 | 10.83 | 10.59 | 10.84 | 10.59 | 10.83 | 27,157 | 10.803 | 1.45% |
| 2020-12-30 | 0 | 13.80 | 13.70 | 13.80 | 13.92 | 14.26 | 32,770 | 458,920 | 14.004 | 10.67 | 10.59 | 10.67 | 10.76 | 11.03 | 42,379 | 10.829 | 0.88% |
| 2020-12-29 | 0 | 13.68 | 13.68 | 13.92 | 13.68 | 13.68 | 53,000 | 725,040 | 13.680 | 10.58 | 10.58 | 10.76 | 10.58 | 10.58 | 68,540 | 10.578 | 0.29% |
| 2020-12-28 | 0 | 13.64 | 13.64 | 13.92 | 13.64 | 13.94 | 32,000 | 445,340 | 13.917 | 10.55 | 10.55 | 10.76 | 10.55 | 10.78 | 41,383 | 10.761 | -0.58% |
| 2020-12-24 | 0 | 13.72 | 13.72 | 13.94 | 13.72 | 13.72 | 1,650 | 22,573 | 13.681 | 10.61 | 10.61 | 10.78 | 10.61 | 10.61 | 2,134 | 10.579 | -0.58% |
| 2020-12-23 | 0 | 13.80 | 13.68 | 13.94 | 13.68 | 13.80 | 94,500 | 1,303,400 | 13.793 | 10.67 | 10.58 | 10.78 | 10.58 | 10.67 | 122,209 | 10.665 | 0.88% |
| 2020-12-22 | 0 | 13.68 | 13.62 | 13.80 | - | - | 0 | 0 | - | 10.58 | 10.53 | 10.67 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 13.68 | 13.62 | 13.94 | - | - | 0 | 0 | - | 10.58 | 10.53 | 10.78 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 13.68 | 13.68 | 13.80 | 13.68 | 13.68 | 6,970 | 95,272 | 13.669 | 10.58 | 10.58 | 10.67 | 10.58 | 10.58 | 9,014 | 10.570 | -0.73% |
| 2020-12-17 | 0 | 13.78 | 13.78 | 13.96 | 13.68 | 13.78 | 35,000 | 481,080 | 13.745 | 10.66 | 10.66 | 10.79 | 10.58 | 10.66 | 45,262 | 10.629 | 0.15% |
| 2020-12-16 | 0 | 13.76 | 13.74 | 13.76 | 13.74 | 13.76 | 26,100 | 359,104 | 13.759 | 10.64 | 10.62 | 10.64 | 10.62 | 10.64 | 33,753 | 10.639 | -0.15% |
| 2020-12-15 | 0 | 13.78 | 13.76 | 13.90 | 13.78 | 13.78 | 3,220 | 44,345 | 13.772 | 10.66 | 10.64 | 10.75 | 10.66 | 10.66 | 4,164 | 10.649 | -0.14% |
| 2020-12-14 | 0 | 13.80 | 13.78 | 13.90 | 13.80 | 13.82 | 48,000 | 662,520 | 13.803 | 10.67 | 10.66 | 10.75 | 10.67 | 10.69 | 62,074 | 10.673 | 0.44% |
| 2020-12-11 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.80 | 6,880 | 94,856 | 13.787 | 10.62 | 10.62 | 10.78 | 10.62 | 10.62 | 8,936 | 10.615 | 0.00% |
| 2020-12-10 | 0 | 13.80 | 13.80 | 14.00 | 13.80 | 13.82 | 9,800 | 135,288 | 13.805 | 10.62 | 10.62 | 10.78 | 10.62 | 10.64 | 12,729 | 10.628 | 0.00% |
| 2020-12-09 | 0 | 13.80 | 13.80 | 13.82 | - | - | 210 | 2,877 | 13.700 | 10.62 | 10.62 | 10.64 | - | - | 273 | 10.548 | 0.00% |
| 2020-12-08 | 0 | 13.80 | 13.80 | 13.82 | 13.80 | 13.82 | 16,070 | 221,970 | 13.813 | 10.62 | 10.62 | 10.64 | 10.62 | 10.64 | 20,873 | 10.634 | -0.72% |
| 2020-12-07 | 0 | 13.90 | 13.82 | 14.00 | 13.90 | 13.90 | 1,100 | 15,276 | 13.887 | 10.70 | 10.64 | 10.78 | 10.70 | 10.70 | 1,429 | 10.692 | 0.00% |
| 2020-12-04 | 0 | 13.90 | 13.76 | 13.90 | 13.76 | 13.90 | 5,100 | 70,726 | 13.868 | 10.70 | 10.59 | 10.70 | 10.59 | 10.70 | 6,624 | 10.677 | 1.02% |
| 2020-12-03 | 0 | 13.76 | 13.76 | 14.00 | 13.74 | 13.76 | 48,000 | 660,240 | 13.755 | 10.59 | 10.59 | 10.78 | 10.58 | 10.59 | 62,345 | 10.590 | -0.15% |
| 2020-12-02 | 0 | 13.78 | 13.76 | 14.00 | - | - | 0 | 0 | - | 10.61 | 10.59 | 10.78 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 13.78 | 13.78 | 14.00 | 13.78 | 14.00 | 106,750 | 1,482,375 | 13.886 | 10.61 | 10.61 | 10.78 | 10.61 | 10.78 | 138,653 | 10.691 | -1.57% |
| 2020-11-30 | 0 | 14.00 | 13.84 | 14.00 | 13.82 | 14.46 | 76,365 | 1,069,587 | 14.006 | 10.78 | 10.66 | 10.78 | 10.64 | 11.13 | 99,187 | 10.783 | 1.89% |
| 2020-11-27 | 0 | 13.74 | 13.74 | 13.98 | 13.74 | 13.74 | 6,000 | 82,440 | 13.740 | 10.58 | 10.58 | 10.76 | 10.58 | 10.58 | 7,793 | 10.579 | 0.15% |
| 2020-11-26 | 0 | 13.72 | 13.72 | 13.96 | 13.72 | 13.72 | 1,100 | 15,082 | 13.711 | 10.56 | 10.56 | 10.75 | 10.56 | 10.56 | 1,429 | 10.556 | -2.00% |
| 2020-11-25 | 0 | 14.00 | 13.76 | 14.00 | 13.98 | 14.00 | 7,100 | 99,338 | 13.991 | 10.78 | 10.59 | 10.78 | 10.76 | 10.78 | 9,222 | 10.772 | 1.16% |
| 2020-11-24 | 0 | 13.84 | 13.80 | 14.46 | 13.82 | 13.96 | 3,650 | 50,551 | 13.850 | 10.66 | 10.62 | 11.13 | 10.64 | 10.75 | 4,741 | 10.663 | 0.29% |
| 2020-11-23 | 0 | 13.80 | 13.80 | 13.98 | 13.80 | 13.82 | 7,000 | 96,720 | 13.817 | 10.62 | 10.62 | 10.76 | 10.62 | 10.64 | 9,092 | 10.638 | -1.29% |
| 2020-11-20 | 0 | 13.98 | 13.96 | 13.98 | 14.00 | 14.00 | 1,275 | 17,811 | 13.969 | 10.76 | 10.75 | 10.76 | 10.78 | 10.78 | 1,656 | 10.755 | -0.99% |
| 2020-11-19 | 0 | 14.12 | 14.10 | 14.20 | 14.00 | 14.12 | 447,743 | 6,285,245 | 14.038 | 10.87 | 10.86 | 10.93 | 10.78 | 10.87 | 581,555 | 10.808 | 1.15% |
| 2020-11-18 | 0 | 13.96 | 13.96 | 14.00 | 13.94 | 14.04 | 413,011 | 5,778,621 | 13.991 | 10.75 | 10.75 | 10.78 | 10.73 | 10.81 | 536,443 | 10.772 | 0.00% |
| 2020-11-17 | 0 | 13.96 | 13.96 | 14.00 | 13.94 | 14.02 | 518,000 | 7,241,967 | 13.981 | 10.75 | 10.75 | 10.78 | 10.73 | 10.79 | 672,809 | 10.764 | 0.00% |
| 2020-11-16 | 0 | 13.96 | 13.94 | 13.96 | 13.94 | 13.96 | 151,101 | 2,106,183 | 13.939 | 10.75 | 10.73 | 10.75 | 10.73 | 10.75 | 196,259 | 10.732 | 0.14% |
| 2020-11-13 | 0 | 13.94 | 13.94 | 13.96 | 13.94 | 13.96 | 29,720 | 414,144 | 13.935 | 10.73 | 10.73 | 10.75 | 10.73 | 10.75 | 38,602 | 10.729 | 0.00% |
| 2020-11-12 | 0 | 13.94 | 13.94 | 13.96 | 13.94 | 13.96 | 87,850 | 1,224,604 | 13.940 | 10.73 | 10.73 | 10.75 | 10.73 | 10.75 | 114,105 | 10.732 | 0.00% |
| 2020-11-11 | 0 | 13.94 | 13.94 | 13.98 | 13.94 | 13.98 | 175,514 | 2,447,113 | 13.943 | 10.73 | 10.73 | 10.76 | 10.73 | 10.76 | 227,968 | 10.734 | -0.14% |
| 2020-11-10 | 0 | 13.96 | 13.94 | 13.96 | 13.94 | 13.98 | 562,751 | 7,844,629 | 13.940 | 10.75 | 10.73 | 10.75 | 10.73 | 10.76 | 730,935 | 10.732 | 0.14% |
| 2020-11-09 | 0 | 13.94 | 13.94 | 13.96 | 13.94 | 13.96 | 175,202 | 2,442,187 | 13.939 | 10.73 | 10.73 | 10.75 | 10.73 | 10.75 | 227,563 | 10.732 | 0.00% |
| 2020-11-06 | 0 | 13.94 | 13.94 | 13.96 | 13.94 | 13.98 | 220,640 | 3,077,002 | 13.946 | 10.73 | 10.73 | 10.75 | 10.73 | 10.76 | 286,580 | 10.737 | -0.29% |
| 2020-11-05 | 0 | 13.98 | 13.94 | 13.98 | 13.94 | 14.00 | 441,403 | 6,160,356 | 13.956 | 10.76 | 10.73 | 10.76 | 10.73 | 10.78 | 573,321 | 10.745 | 1.01% |
| 2020-11-04 | 0 | 13.84 | 13.80 | 13.90 | 13.78 | 13.84 | 334,341 | 4,615,632 | 13.805 | 10.66 | 10.62 | 10.70 | 10.61 | 10.66 | 434,262 | 10.629 | 1.62% |
| 2020-11-03 | 0 | 13.62 | 13.66 | 13.82 | 13.52 | 13.80 | 221,727 | 3,045,439 | 13.735 | 10.49 | 10.52 | 10.64 | 10.41 | 10.62 | 287,992 | 10.575 | -1.30% |
| 2020-11-02 | 0 | 13.80 | 13.80 | 13.84 | 13.80 | 13.82 | 99,500 | 1,373,014 | 13.799 | 10.62 | 10.62 | 10.66 | 10.62 | 10.64 | 129,237 | 10.624 | 0.00% |
| 2020-10-30 | 0 | 13.80 | 13.80 | 13.82 | 13.80 | 13.82 | 81,530 | 1,125,021 | 13.799 | 10.62 | 10.62 | 10.64 | 10.62 | 10.64 | 105,896 | 10.624 | 0.00% |
| 2020-10-29 | 0 | 13.80 | 13.80 | 13.86 | 13.80 | 13.86 | 146,250 | 2,021,274 | 13.821 | 10.62 | 10.62 | 10.67 | 10.62 | 10.67 | 189,958 | 10.641 | -0.43% |
| 2020-10-28 | 0 | 13.86 | 13.86 | 13.92 | 13.86 | 13.86 | 106,792 | 1,479,976 | 13.858 | 10.67 | 10.67 | 10.72 | 10.67 | 10.67 | 138,708 | 10.670 | 0.00% |
| 2020-10-27 | 0 | 13.86 | 13.86 | 13.92 | 13.86 | 13.86 | 14,750 | 204,360 | 13.855 | 10.67 | 10.67 | 10.72 | 10.67 | 10.67 | 19,158 | 10.667 | -0.43% |
| 2020-10-23 | 0 | 13.92 | 13.90 | 13.96 | 13.86 | 13.86 | 15,000 | 207,900 | 13.860 | 10.72 | 10.70 | 10.75 | 10.67 | 10.67 | 19,483 | 10.671 | 0.14% |
| 2020-10-22 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 13.96 | 43,344 | 603,021 | 13.912 | 10.70 | 10.70 | 10.75 | 10.70 | 10.75 | 56,298 | 10.711 | -0.29% |
| 2020-10-21 | 0 | 13.94 | 13.88 | 13.94 | 13.84 | 13.94 | 148,980 | 2,068,126 | 13.882 | 10.73 | 10.69 | 10.73 | 10.66 | 10.73 | 193,504 | 10.688 | 0.29% |
| 2020-10-20 | 0 | 13.90 | 13.90 | 13.94 | 13.90 | 13.96 | 86,000 | 1,197,140 | 13.920 | 10.70 | 10.70 | 10.73 | 10.70 | 10.75 | 111,702 | 10.717 | 0.43% |
| 2020-10-19 | 0 | 13.84 | 13.84 | 13.94 | 13.74 | 13.96 | 729,135 | 10,113,362 | 13.870 | 10.66 | 10.66 | 10.73 | 10.58 | 10.75 | 947,044 | 10.679 | -0.43% |
| 2020-10-16 | 0 | 13.90 | 13.90 | 13.94 | 13.90 | 13.94 | 13,553 | 188,691 | 13.922 | 10.70 | 10.70 | 10.73 | 10.70 | 10.73 | 17,603 | 10.719 | -0.29% |
| 2020-10-15 | 0 | 13.94 | 13.90 | 13.94 | 13.90 | 13.98 | 149,573 | 2,080,860 | 13.912 | 10.73 | 10.70 | 10.73 | 10.70 | 10.76 | 194,274 | 10.711 | 0.29% |
| 2020-10-14 | 0 | 13.90 | 13.90 | 13.94 | 13.90 | 13.98 | 127,088 | 1,767,529 | 13.908 | 10.70 | 10.70 | 10.73 | 10.70 | 10.76 | 165,069 | 10.708 | 0.00% |
| 2020-10-12 | 0 | 13.90 | 13.90 | 13.92 | 13.90 | 13.98 | 74,275 | 1,032,855 | 13.906 | 10.70 | 10.70 | 10.72 | 10.70 | 10.76 | 96,473 | 10.706 | 0.00% |
| 2020-10-09 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 13.96 | 12,012 | 166,965 | 13.900 | 10.70 | 10.70 | 10.75 | 10.70 | 10.75 | 15,602 | 10.702 | 0.00% |
| 2020-10-08 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 14.00 | 23,400 | 326,080 | 13.935 | 10.70 | 10.70 | 10.75 | 10.70 | 10.78 | 30,393 | 10.729 | 0.00% |
| 2020-10-07 | 0 | 13.90 | 13.90 | 13.96 | 13.90 | 13.98 | 42,760 | 596,494 | 13.950 | 10.70 | 10.70 | 10.75 | 10.70 | 10.76 | 55,539 | 10.740 | -0.29% |
| 2020-10-06 | 0 | 13.94 | 13.92 | 13.96 | 13.90 | 13.96 | 448,000 | 6,231,460 | 13.910 | 10.73 | 10.72 | 10.75 | 10.70 | 10.75 | 581,889 | 10.709 | 0.29% |
| 2020-10-05 | 0 | 13.90 | 13.90 | 13.92 | 13.90 | 13.92 | 82,008 | 1,139,730 | 13.898 | 10.70 | 10.70 | 10.72 | 10.70 | 10.72 | 106,517 | 10.700 | -0.14% |
| 2020-09-30 | 0 | 13.92 | 13.90 | 13.92 | 13.90 | 13.92 | 295,880 | 4,114,424 | 13.906 | 10.72 | 10.70 | 10.72 | 10.70 | 10.72 | 384,307 | 10.706 | 0.00% |
| 2020-09-29 | 0 | 13.92 | 13.90 | 13.92 | 13.86 | 13.94 | 161,994 | 2,250,089 | 13.890 | 10.72 | 10.70 | 10.72 | 10.67 | 10.73 | 210,407 | 10.694 | 0.43% |
| 2020-09-28 | 0 | 13.86 | 13.86 | 13.90 | 13.86 | 13.92 | 164,211 | 2,276,712 | 13.865 | 10.67 | 10.67 | 10.70 | 10.67 | 10.72 | 213,287 | 10.674 | -0.29% |
| 2020-09-25 | 0 | 13.90 | 13.90 | 13.94 | 13.86 | 13.98 | 1,272,292 | 17,641,706 | 13.866 | 10.70 | 10.70 | 10.73 | 10.67 | 10.76 | 1,652,529 | 10.676 | 0.29% |
| 2020-09-24 | 0 | 13.86 | 13.86 | 13.88 | 13.86 | 13.88 | 1,124,344 | 15,584,356 | 13.861 | 10.67 | 10.67 | 10.69 | 10.67 | 10.69 | 1,460,365 | 10.672 | -0.14% |
| 2020-09-23 | 0 | 13.88 | 13.86 | 13.88 | 13.86 | 13.90 | 267,695 | 3,711,223 | 13.864 | 10.69 | 10.67 | 10.69 | 10.67 | 10.70 | 347,698 | 10.674 | 0.14% |
| 2020-09-22 | 0 | 13.86 | 13.86 | 13.88 | 13.84 | 13.88 | 1,404,575 | 19,449,175 | 13.847 | 10.67 | 10.67 | 10.69 | 10.66 | 10.69 | 1,824,346 | 10.661 | -0.29% |
| 2020-09-21 | 0 | 13.90 | 13.90 | 13.92 | 13.84 | 13.92 | 1,604,227 | 22,258,792 | 13.875 | 10.70 | 10.70 | 10.72 | 10.66 | 10.72 | 2,083,666 | 10.683 | 0.43% |
| 2020-09-18 | 0 | 13.84 | 13.82 | 13.84 | 13.74 | 13.86 | 2,751,722 | 37,930,820 | 13.784 | 10.66 | 10.64 | 10.66 | 10.58 | 10.67 | 3,574,101 | 10.613 | 40.79% |
| 2020-09-17 | 1 | - | - | - | - | - | 0 | 0 | - | 7.568 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-16 | 1 | - | - | - | - | - | 0 | 0 | - | 7.568 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 7.568 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 9.830 | 9.830 | 9.860 | 9.800 | 9.870 | 26,200 | 257,760 | 9.8382 | 7.568 | 7.568 | 7.591 | 7.545 | 7.599 | 34,030 | 7.5745 | 1.03% |
| 2020-09-11 | 0 | 9.730 | 9.720 | 9.870 | 9.660 | 9.810 | 12,806 | 125,202 | 9.7768 | 7.491 | 7.483 | 7.599 | 7.437 | 7.553 | 16,633 | 7.5272 | 1.14% |
| 2020-09-10 | 0 | 9.620 | 9.610 | 9.650 | 9.550 | 9.620 | 37,770 | 362,101 | 9.5870 | 7.406 | 7.399 | 7.430 | 7.353 | 7.406 | 49,058 | 7.3811 | 0.42% |
| 2020-09-09 | 0 | 9.580 | 9.540 | 9.600 | 9.510 | 9.630 | 30,431 | 290,877 | 9.5586 | 7.376 | 7.345 | 7.391 | 7.322 | 7.414 | 39,526 | 7.3592 | -1.03% |
| 2020-09-08 | 0 | 9.680 | 9.680 | 9.860 | 9.680 | 9.960 | 104,465 | 1,019,949 | 9.7635 | 7.453 | 7.453 | 7.591 | 7.453 | 7.668 | 135,685 | 7.5170 | -2.71% |
| 2020-09-07 | 0 | 9.950 | 9.880 | 10.02 | 9.900 | 10.04 | 21,100 | 210,492 | 9.9759 | 7.661 | 7.607 | 7.714 | 7.622 | 7.730 | 27,406 | 7.6805 | -0.50% |
| 2020-09-04 | 0 | 10.00 | 9.990 | 10.06 | 9.980 | 10.40 | 17,650 | 177,621 | 10.064 | 7.699 | 7.691 | 7.745 | 7.684 | 8.007 | 22,925 | 7.7480 | -0.99% |
| 2020-09-03 | 0 | 10.10 | 10.04 | 10.20 | 10.08 | 10.20 | 93,876 | 948,070 | 10.099 | 7.776 | 7.730 | 7.853 | 7.761 | 7.853 | 121,932 | 7.7754 | -0.39% |
| 2020-09-02 | 0 | 10.20 | 10.14 | 10.40 | 10.20 | 10.22 | 21,000 | 214,440 | 10.211 | 7.807 | 7.761 | 7.960 | 7.807 | 7.822 | 27,437 | 7.8156 | 0.00% |
| 2020-09-01 | 0 | 10.20 | 10.16 | 10.24 | 10.18 | 10.28 | 72,100 | 736,861 | 10.220 | 7.807 | 7.776 | 7.837 | 7.792 | 7.868 | 94,202 | 7.8221 | 0.00% |
| 2020-08-31 | 0 | 10.20 | 10.12 | 10.22 | 10.16 | 10.30 | 63,938 | 652,456 | 10.205 | 7.807 | 7.746 | 7.822 | 7.776 | 7.883 | 83,538 | 7.8103 | -1.35% |
| 2020-08-28 | 0 | 10.34 | 10.32 | 10.40 | 10.08 | 10.52 | 79,808 | 827,122 | 10.364 | 7.914 | 7.899 | 7.960 | 7.715 | 8.052 | 104,273 | 7.9323 | -1.71% |
| 2020-08-27 | 0 | 10.52 | 10.52 | 10.60 | 10.52 | 10.58 | 20,970 | 220,927 | 10.535 | 8.052 | 8.052 | 8.113 | 8.052 | 8.098 | 27,398 | 8.0635 | -0.38% |
| 2020-08-26 | 0 | 10.56 | 10.56 | 10.60 | 10.54 | 10.56 | 4,750 | 50,014 | 10.529 | 8.082 | 8.082 | 8.113 | 8.067 | 8.082 | 6,206 | 8.0589 | -0.38% |
| 2020-08-25 | 0 | 10.60 | 10.58 | 10.60 | 10.58 | 10.60 | 4,220 | 44,645 | 10.579 | 8.113 | 8.098 | 8.113 | 8.098 | 8.113 | 5,514 | 8.0972 | 0.57% |
| 2020-08-24 | 0 | 10.54 | 10.54 | 10.82 | 10.54 | 10.64 | 38,250 | 405,955 | 10.613 | 8.067 | 8.067 | 8.281 | 8.067 | 8.144 | 49,975 | 8.1231 | -0.94% |
| 2020-08-21 | 0 | 10.64 | 10.64 | 10.78 | 10.60 | 10.62 | 4,256 | 45,153 | 10.609 | 8.144 | 8.144 | 8.251 | 8.113 | 8.128 | 5,561 | 8.1201 | 0.00% |
| 2020-08-20 | 0 | 10.64 | 10.64 | 10.70 | 10.54 | 10.74 | 25,000 | 266,640 | 10.666 | 8.144 | 8.144 | 8.190 | 8.067 | 8.220 | 32,664 | 8.1632 | 0.00% |
| 2020-08-19 | 0 | 10.64 | 10.60 | 10.76 | 10.60 | 10.84 | 9,484 | 100,984 | 10.648 | 8.144 | 8.113 | 8.235 | 8.113 | 8.297 | 12,391 | 8.1496 | 0.38% |
| 2020-08-18 | 0 | 10.60 | 10.58 | 10.60 | 10.60 | 10.62 | 17,659 | 187,128 | 10.597 | 8.113 | 8.098 | 8.113 | 8.113 | 8.128 | 23,072 | 8.1105 | 0.00% |
| 2020-08-17 | 0 | 10.60 | 10.60 | 10.68 | 10.56 | 10.70 | 32,100 | 340,586 | 10.610 | 8.113 | 8.113 | 8.174 | 8.082 | 8.190 | 41,940 | 8.1208 | -1.12% |
| 2020-08-14 | 0 | 10.72 | 10.72 | 10.76 | 10.72 | 10.76 | 27,000 | 289,900 | 10.737 | 8.205 | 8.205 | 8.235 | 8.205 | 8.235 | 35,277 | 8.2179 | -0.56% |
| 2020-08-13 | 0 | 10.78 | 10.74 | 10.78 | 10.78 | 10.78 | 5,000 | 53,900 | 10.780 | 8.251 | 8.220 | 8.251 | 8.251 | 8.251 | 6,533 | 8.2508 | 0.37% |
| 2020-08-12 | 0 | 10.74 | 10.74 | 10.90 | 10.68 | 10.96 | 16,000 | 173,380 | 10.836 | 8.220 | 8.220 | 8.343 | 8.174 | 8.389 | 20,905 | 8.2938 | 0.56% |
| 2020-08-11 | 0 | 10.68 | 10.66 | 10.96 | 10.66 | 10.96 | 16,047 | 171,527 | 10.689 | 8.174 | 8.159 | 8.389 | 8.159 | 8.389 | 20,966 | 8.1811 | 0.56% |
| 2020-08-10 | 0 | 10.62 | 10.62 | 11.24 | 10.62 | 10.62 | 1,100 | 11,676 | 10.615 | 8.128 | 8.128 | 8.603 | 8.128 | 8.128 | 1,437 | 8.1241 | 0.00% |
| 2020-08-07 | 0 | 10.62 | 10.54 | 10.68 | 10.58 | 10.68 | 49,000 | 520,720 | 10.627 | 8.128 | 8.067 | 8.174 | 8.098 | 8.174 | 64,021 | 8.1336 | -0.75% |
| 2020-08-06 | 0 | 10.70 | 10.70 | 10.74 | 10.68 | 10.80 | 19,000 | 204,140 | 10.744 | 8.190 | 8.190 | 8.220 | 8.174 | 8.266 | 24,824 | 8.2234 | -1.11% |
| 2020-08-05 | 0 | 10.82 | 10.82 | 10.88 | 10.82 | 10.90 | 17,000 | 185,060 | 10.886 | 8.281 | 8.281 | 8.327 | 8.281 | 8.343 | 22,211 | 8.3318 | 0.19% |
| 2020-08-04 | 0 | 10.80 | 10.78 | 10.90 | 10.78 | 10.90 | 11,250 | 121,674 | 10.815 | 8.266 | 8.251 | 8.343 | 8.251 | 8.343 | 14,699 | 8.2779 | -0.92% |
| 2020-08-03 | 0 | 10.90 | 10.82 | 10.90 | 10.80 | 10.90 | 11,330 | 122,524 | 10.814 | 8.343 | 8.281 | 8.343 | 8.266 | 8.343 | 14,803 | 8.2769 | 0.93% |
| 2020-07-31 | 0 | 10.80 | 10.78 | 10.90 | 10.78 | 10.82 | 126,110 | 1,361,937 | 10.800 | 8.266 | 8.251 | 8.343 | 8.251 | 8.281 | 164,768 | 8.2658 | -0.55% |
| 2020-07-30 | 0 | 10.86 | 10.84 | 10.98 | - | - | 464 | 4,982 | 10.737 | 8.312 | 8.297 | 8.404 | - | - | 606 | 8.2179 | 0.00% |
| 2020-07-29 | 0 | 10.86 | 10.82 | 10.98 | 10.84 | 10.96 | 110,847 | 1,203,936 | 10.861 | 8.312 | 8.281 | 8.404 | 8.297 | 8.389 | 144,827 | 8.3129 | -0.18% |
| 2020-07-28 | 0 | 10.88 | 10.82 | 10.88 | 10.82 | 10.88 | 42,100 | 457,034 | 10.856 | 8.327 | 8.281 | 8.327 | 8.281 | 8.327 | 55,006 | 8.3089 | 0.37% |
| 2020-07-27 | 0 | 10.84 | 10.80 | 10.90 | 10.84 | 10.96 | 6,693 | 72,843 | 10.883 | 8.297 | 8.266 | 8.343 | 8.297 | 8.389 | 8,745 | 8.3300 | -0.55% |
| 2020-07-24 | 0 | 10.90 | 10.84 | 10.94 | 10.86 | 10.94 | 51,000 | 555,920 | 10.900 | 8.343 | 8.297 | 8.373 | 8.312 | 8.373 | 66,634 | 8.3429 | -0.91% |
| 2020-07-23 | 0 | 11.00 | 10.94 | 11.06 | 10.88 | 11.00 | 33,165 | 363,385 | 10.957 | 8.419 | 8.373 | 8.465 | 8.327 | 8.419 | 43,332 | 8.3861 | 0.92% |
| 2020-07-22 | 0 | 10.90 | 10.82 | 10.94 | 10.80 | 11.06 | 44,670 | 487,177 | 10.906 | 8.343 | 8.281 | 8.373 | 8.266 | 8.465 | 58,363 | 8.3473 | 0.55% |
| 2020-07-21 | 0 | 10.84 | 10.82 | 10.84 | 10.84 | 10.92 | 71,860 | 780,452 | 10.861 | 8.297 | 8.281 | 8.297 | 8.297 | 8.358 | 93,888 | 8.3126 | -0.91% |
| 2020-07-20 | 0 | 10.94 | 10.90 | 10.94 | 10.86 | 10.94 | 11,110 | 121,168 | 10.906 | 8.373 | 8.343 | 8.373 | 8.312 | 8.373 | 14,516 | 8.3474 | 0.37% |
| 2020-07-17 | 0 | 10.90 | 10.86 | 11.00 | 10.88 | 10.90 | 29,545 | 321,849 | 10.894 | 8.343 | 8.312 | 8.419 | 8.327 | 8.343 | 38,602 | 8.3377 | 0.00% |
| 2020-07-16 | 0 | 10.90 | 10.88 | 10.96 | 10.90 | 10.94 | 41,550 | 453,802 | 10.922 | 8.343 | 8.327 | 8.389 | 8.343 | 8.373 | 54,287 | 8.3593 | -0.91% |
| 2020-07-15 | 0 | 11.00 | 10.92 | 11.04 | 10.92 | 11.00 | 41,550 | 454,391 | 10.936 | 8.419 | 8.358 | 8.450 | 8.358 | 8.419 | 54,287 | 8.3702 | 0.55% |
| 2020-07-14 | 0 | 10.94 | 10.92 | 11.00 | 10.92 | 11.02 | 128,544 | 1,406,336 | 10.941 | 8.373 | 8.358 | 8.419 | 8.358 | 8.434 | 167,949 | 8.3736 | -0.55% |
| 2020-07-13 | 0 | 11.00 | 10.98 | 11.02 | 11.00 | 11.02 | 23,491 | 258,480 | 11.003 | 8.419 | 8.404 | 8.434 | 8.419 | 8.434 | 30,692 | 8.4217 | 0.00% |
| 2020-07-10 | 0 | 11.00 | 11.00 | 11.02 | 10.98 | 11.02 | 51,000 | 560,780 | 10.996 | 8.419 | 8.419 | 8.434 | 8.404 | 8.434 | 66,634 | 8.4158 | 0.00% |
| 2020-07-09 | 0 | 11.00 | 10.96 | 11.02 | 10.96 | 11.02 | 16,763 | 184,157 | 10.986 | 8.419 | 8.389 | 8.434 | 8.389 | 8.434 | 21,902 | 8.4084 | 0.36% |
| 2020-07-08 | 0 | 10.96 | 10.96 | 11.08 | 10.92 | 11.00 | 72,284 | 792,541 | 10.964 | 8.389 | 8.389 | 8.480 | 8.358 | 8.419 | 94,442 | 8.3918 | -0.54% |
| 2020-07-07 | 0 | 11.02 | 11.00 | 11.08 | 10.98 | 11.02 | 12,969 | 142,594 | 10.995 | 8.434 | 8.419 | 8.480 | 8.404 | 8.434 | 16,945 | 8.4153 | 0.18% |
| 2020-07-06 | 0 | 11.00 | 11.00 | 11.08 | 10.96 | 11.08 | 35,405 | 390,173 | 11.020 | 8.419 | 8.419 | 8.480 | 8.389 | 8.480 | 46,258 | 8.4347 | 0.00% |
| 2020-07-03 | 0 | 11.00 | 10.92 | 11.04 | 10.88 | 11.08 | 23,630 | 260,027 | 11.004 | 8.419 | 8.358 | 8.450 | 8.327 | 8.480 | 30,874 | 8.4223 | 1.10% |
| 2020-07-02 | 0 | 10.88 | 10.88 | 10.98 | 10.88 | 11.02 | 72,000 | 789,120 | 10.960 | 8.327 | 8.327 | 8.404 | 8.327 | 8.434 | 94,071 | 8.3885 | -0.91% |
| 2020-06-30 | 0 | 10.98 | 10.98 | 11.06 | 10.90 | 11.00 | 58,605 | 643,686 | 10.983 | 8.404 | 8.404 | 8.465 | 8.343 | 8.419 | 76,570 | 8.4065 | 0.00% |
| 2020-06-29 | 0 | 10.98 | 10.98 | 11.04 | 10.86 | 11.00 | 118,600 | 1,302,190 | 10.980 | 8.404 | 8.404 | 8.450 | 8.312 | 8.419 | 154,956 | 8.4036 | 0.00% |
| 2020-06-26 | 0 | 10.98 | 10.98 | 11.06 | 10.90 | 11.02 | 64,000 | 699,740 | 10.933 | 8.404 | 8.404 | 8.465 | 8.343 | 8.434 | 83,619 | 8.3682 | -0.00% |
| 2020-06-24 | 0 | 11.04 | 10.98 | 11.04 | 10.96 | 11.06 | 32,110 | 353,070 | 10.996 | 8.404 | 8.358 | 8.404 | 8.343 | 8.419 | 42,182 | 8.3701 | 0.00% |
| 2020-06-23 | 0 | 11.04 | 11.02 | 11.08 | 10.96 | 11.04 | 49,000 | 538,940 | 10.999 | 8.404 | 8.389 | 8.434 | 8.343 | 8.404 | 64,371 | 8.3725 | 0.55% |
| 2020-06-22 | 0 | 10.98 | 10.98 | 11.08 | 10.92 | 11.00 | 63,145 | 692,349 | 10.964 | 8.358 | 8.358 | 8.434 | 8.312 | 8.373 | 82,953 | 8.3463 | -0.18% |
| 2020-06-19 | 0 | 11.00 | 11.00 | 11.08 | 10.96 | 11.10 | 20,090 | 221,107 | 11.006 | 8.373 | 8.373 | 8.434 | 8.343 | 8.450 | 26,392 | 8.3778 | -0.54% |
| 2020-06-18 | 0 | 11.06 | 11.02 | 11.18 | 11.06 | 11.10 | 12,000 | 133,000 | 11.083 | 8.419 | 8.389 | 8.510 | 8.419 | 8.450 | 15,764 | 8.4368 | 0.73% |
| 2020-06-17 | 0 | 10.98 | 10.98 | 11.10 | 10.94 | 11.02 | 144,000 | 1,583,300 | 10.995 | 8.358 | 8.358 | 8.450 | 8.328 | 8.389 | 189,171 | 8.3697 | -0.18% |
| 2020-06-16 | 0 | 11.00 | 10.98 | 11.00 | 10.92 | 11.10 | 131,220 | 1,443,020 | 10.997 | 8.373 | 8.358 | 8.373 | 8.312 | 8.450 | 172,382 | 8.3711 | 0.36% |
| 2020-06-15 | 0 | 10.96 | 10.96 | 11.02 | 10.84 | 11.10 | 73,044 | 801,672 | 10.975 | 8.343 | 8.343 | 8.389 | 8.252 | 8.450 | 95,957 | 8.3545 | -0.36% |
| 2020-06-12 | 0 | 11.00 | 11.00 | 11.02 | 10.90 | 11.00 | 24,440 | 266,852 | 10.919 | 8.373 | 8.373 | 8.389 | 8.297 | 8.373 | 32,106 | 8.3115 | -0.18% |
| 2020-06-11 | 0 | 11.02 | 11.02 | 11.08 | 11.00 | 11.10 | 15,000 | 165,760 | 11.051 | 8.389 | 8.389 | 8.434 | 8.373 | 8.450 | 19,705 | 8.4120 | -0.72% |
| 2020-06-10 | 0 | 11.10 | 10.92 | 11.12 | 11.00 | 11.16 | 29,410 | 326,772 | 11.111 | 8.450 | 8.312 | 8.465 | 8.373 | 8.495 | 38,635 | 8.4578 | 0.91% |
| 2020-06-09 | 0 | 11.00 | 11.00 | 11.12 | 10.88 | 11.16 | 98,579 | 1,084,164 | 10.998 | 8.373 | 8.373 | 8.465 | 8.282 | 8.495 | 129,502 | 8.3718 | 0.36% |
| 2020-06-08 | 0 | 10.96 | 10.96 | 11.14 | 10.86 | 11.30 | 85,496 | 942,453 | 11.023 | 8.343 | 8.343 | 8.480 | 8.267 | 8.602 | 112,315 | 8.3912 | -1.26% |
| 2020-06-05 | 0 | 11.10 | 11.02 | 11.32 | 10.82 | 11.10 | 6,000 | 66,180 | 11.030 | 8.450 | 8.389 | 8.617 | 8.236 | 8.450 | 7,882 | 8.3962 | 1.65% |
| 2020-06-04 | 0 | 10.92 | 10.92 | 11.08 | 10.90 | 10.92 | 7,286 | 79,466 | 10.907 | 8.312 | 8.312 | 8.434 | 8.297 | 8.312 | 9,572 | 8.3023 | 0.00% |
| 2020-06-03 | 0 | 10.92 | 10.92 | 11.08 | 10.86 | 11.00 | 42,971 | 471,259 | 10.967 | 8.312 | 8.312 | 8.434 | 8.267 | 8.373 | 56,450 | 8.3482 | -1.62% |
| 2020-06-02 | 0 | 11.10 | 11.08 | 11.10 | 11.08 | 11.16 | 5,454 | 60,299 | 11.056 | 8.450 | 8.434 | 8.450 | 8.434 | 8.495 | 7,165 | 8.4160 | 0.00% |
| 2020-06-01 | 0 | 11.10 | 11.00 | 11.12 | 10.72 | 11.18 | 56,100 | 613,750 | 10.940 | 8.450 | 8.373 | 8.465 | 8.160 | 8.510 | 73,698 | 8.3279 | 1.65% |
| 2020-05-29 | 0 | 10.92 | 10.82 | 10.94 | 10.76 | 10.98 | 279,936 | 3,020,231 | 10.789 | 8.312 | 8.236 | 8.328 | 8.191 | 8.358 | 367,748 | 8.2128 | -0.55% |
| 2020-05-28 | 0 | 10.98 | 10.98 | 11.06 | 10.82 | 11.14 | 45,858 | 502,766 | 10.964 | 8.358 | 8.358 | 8.419 | 8.236 | 8.480 | 60,243 | 8.3456 | -1.08% |
| 2020-05-27 | 0 | 11.10 | 11.12 | 11.26 | 10.92 | 11.30 | 9,000 | 99,400 | 11.044 | 8.450 | 8.465 | 8.571 | 8.312 | 8.602 | 11,823 | 8.4072 | 0.73% |
| 2020-05-26 | 0 | 11.02 | 11.02 | 11.26 | 10.92 | 11.78 | 90,110 | 1,008,454 | 11.191 | 8.389 | 8.389 | 8.571 | 8.312 | 8.967 | 118,376 | 8.5191 | -1.78% |
| 2020-05-25 | 0 | 11.22 | 11.12 | 11.26 | 11.12 | 11.26 | 18,630 | 208,142 | 11.172 | 8.541 | 8.465 | 8.571 | 8.465 | 8.571 | 24,474 | 8.5046 | 1.08% |
| 2020-05-22 | 0 | 11.10 | 11.00 | 11.14 | 11.00 | 11.50 | 128,330 | 1,435,829 | 11.189 | 8.450 | 8.373 | 8.480 | 8.373 | 8.754 | 168,585 | 8.5169 | -6.41% |
| 2020-05-21 | 0 | 11.86 | 11.84 | 11.86 | 11.86 | 12.12 | 67,440 | 804,292 | 11.926 | 9.028 | 9.013 | 9.028 | 9.028 | 9.226 | 88,595 | 9.0783 | -2.15% |
| 2020-05-20 | 0 | 12.12 | 12.10 | 12.50 | 12.00 | 12.22 | 23,577 | 284,100 | 12.050 | 9.226 | 9.211 | 9.515 | 9.135 | 9.302 | 30,973 | 9.1726 | 0.50% |
| 2020-05-19 | 0 | 12.30 | 12.30 | 12.38 | 12.12 | 12.50 | 71,894 | 880,304 | 12.244 | 9.180 | 9.180 | 9.240 | 9.046 | 9.330 | 96,326 | 9.1388 | -2.38% |
| 2020-05-18 | 0 | 12.60 | 12.58 | 12.64 | 12.54 | 13.06 | 60,540 | 768,394 | 12.692 | 9.404 | 9.389 | 9.434 | 9.359 | 9.748 | 81,113 | 9.4731 | -1.56% |
| 2020-05-15 | 0 | 12.80 | 12.76 | 13.04 | 12.72 | 13.20 | 93,488 | 1,209,789 | 12.941 | 9.553 | 9.524 | 9.733 | 9.494 | 9.852 | 125,258 | 9.6584 | -2.74% |
| 2020-05-14 | 0 | 13.16 | 13.00 | 13.40 | 12.52 | 13.80 | 122,802 | 1,620,665 | 13.197 | 9.822 | 9.703 | 10.00 | 9.344 | 10.30 | 164,534 | 9.8501 | -2.52% |
| 2020-05-13 | 0 | 13.50 | 13.42 | 13.60 | 11.86 | 15.50 | 691,720 | 9,334,504 | 13.495 | 10.08 | 10.02 | 10.15 | 8.852 | 11.57 | 926,786 | 10.072 | 20.11% |
| 2020-05-12 | 0 | 11.24 | 11.26 | 11.30 | 11.22 | 11.24 | 17,550 | 196,996 | 11.225 | 8.389 | 8.404 | 8.434 | 8.374 | 8.389 | 23,514 | 8.3778 | 0.36% |
| 2020-05-11 | 0 | 11.20 | 11.20 | 11.30 | 11.14 | 11.26 | 65,430 | 731,726 | 11.183 | 8.359 | 8.359 | 8.434 | 8.315 | 8.404 | 87,665 | 8.3468 | 0.54% |
| 2020-05-08 | 0 | 11.14 | 11.08 | 11.14 | 11.10 | 11.20 | 30,320 | 336,897 | 11.111 | 8.315 | 8.270 | 8.315 | 8.285 | 8.359 | 40,624 | 8.2931 | 0.00% |
| 2020-05-07 | 0 | 11.14 | 11.10 | 11.22 | 11.14 | 11.22 | 12,310 | 137,344 | 11.157 | 8.315 | 8.285 | 8.374 | 8.315 | 8.374 | 16,493 | 8.3273 | -1.07% |
| 2020-05-06 | 0 | 11.26 | 11.26 | 11.32 | 11.26 | 11.50 | 40,100 | 452,860 | 11.293 | 8.404 | 8.404 | 8.449 | 8.404 | 8.583 | 53,727 | 8.4289 | 0.00% |
| 2020-05-05 | 0 | 11.26 | 11.14 | 11.28 | - | - | 1,000,000 | 11,200,000 | 11.200 | 8.404 | 8.315 | 8.419 | - | - | 1,339,828 | 8.3593 | 0.00% |
| 2020-05-04 | 0 | 11.26 | 11.26 | 11.28 | 11.12 | 11.28 | 58,817 | 660,810 | 11.235 | 8.404 | 8.404 | 8.419 | 8.300 | 8.419 | 78,805 | 8.3854 | -0.53% |
| 2020-04-29 | 0 | 11.32 | 11.28 | 11.52 | 11.30 | 11.48 | 1,110,705 | 12,506,682 | 11.260 | 8.449 | 8.419 | 8.598 | 8.434 | 8.568 | 1,488,153 | 8.4042 | 0.18% |
| 2020-04-28 | 0 | 11.30 | 11.28 | 11.42 | 11.18 | 11.30 | 209,100 | 2,354,601 | 11.261 | 8.434 | 8.419 | 8.523 | 8.344 | 8.434 | 280,158 | 8.4045 | 0.71% |
| 2020-04-27 | 0 | 11.22 | 11.20 | 11.26 | 11.10 | 11.24 | 54,770 | 613,202 | 11.196 | 8.374 | 8.359 | 8.404 | 8.285 | 8.389 | 73,382 | 8.3563 | 0.90% |
| 2020-04-24 | 0 | 11.12 | 11.12 | 11.14 | 11.00 | 11.14 | 30,100 | 333,972 | 11.095 | 8.300 | 8.300 | 8.315 | 8.210 | 8.315 | 40,329 | 8.2812 | -0.18% |
| 2020-04-23 | 0 | 11.14 | 11.14 | 11.24 | 11.08 | 11.16 | 73,888 | 821,103 | 11.113 | 8.315 | 8.315 | 8.389 | 8.270 | 8.329 | 98,997 | 8.2942 | 0.36% |
| 2020-04-22 | 0 | 11.10 | 11.00 | 11.28 | 11.00 | 11.18 | 51,220 | 567,538 | 11.080 | 8.285 | 8.210 | 8.419 | 8.210 | 8.344 | 68,626 | 8.2700 | 0.36% |
| 2020-04-21 | 0 | 11.06 | 11.06 | 11.18 | 11.00 | 11.10 | 221,491 | 2,449,961 | 11.061 | 8.255 | 8.255 | 8.344 | 8.210 | 8.285 | 296,760 | 8.2557 | -0.72% |
| 2020-04-20 | 0 | 11.14 | 11.12 | 11.20 | 11.06 | 11.14 | 116,353 | 1,292,283 | 11.107 | 8.315 | 8.300 | 8.359 | 8.255 | 8.315 | 155,893 | 8.2896 | 0.36% |
| 2020-04-17 | 0 | 11.10 | 11.06 | 11.12 | 11.04 | 11.16 | 77,830 | 861,956 | 11.075 | 8.285 | 8.255 | 8.300 | 8.240 | 8.329 | 104,279 | 8.2659 | 0.36% |
| 2020-04-16 | 0 | 11.06 | 11.04 | 11.06 | 11.04 | 11.18 | 80,338 | 889,979 | 11.078 | 8.255 | 8.240 | 8.255 | 8.240 | 8.344 | 107,639 | 8.2682 | -0.18% |
| 2020-04-15 | 0 | 11.08 | 11.08 | 11.10 | 11.02 | 11.20 | 90,971 | 1,008,022 | 11.081 | 8.270 | 8.270 | 8.285 | 8.225 | 8.359 | 121,885 | 8.2702 | 0.18% |
| 2020-04-14 | 0 | 11.06 | 11.06 | 11.08 | 11.00 | 11.14 | 145,244 | 1,608,754 | 11.076 | 8.255 | 8.255 | 8.270 | 8.210 | 8.315 | 194,602 | 8.2669 | 0.00% |
| 2020-04-09 | 0 | 11.06 | 11.00 | 11.06 | 11.00 | 11.08 | 28,000 | 308,160 | 11.006 | 8.255 | 8.210 | 8.255 | 8.210 | 8.270 | 37,515 | 8.2143 | 0.55% |
| 2020-04-08 | 0 | 11.00 | 11.00 | 11.02 | 11.00 | 11.06 | 22,000 | 242,580 | 11.026 | 8.210 | 8.210 | 8.225 | 8.210 | 8.255 | 29,476 | 8.2297 | -0.36% |
| 2020-04-07 | 0 | 11.04 | 11.02 | 11.04 | 11.00 | 11.04 | 43,000 | 474,420 | 11.033 | 8.240 | 8.225 | 8.240 | 8.210 | 8.240 | 57,613 | 8.2347 | 0.18% |
| 2020-04-06 | 0 | 11.02 | 11.00 | 11.04 | 11.02 | 11.02 | 15,650 | 172,398 | 11.016 | 8.225 | 8.210 | 8.240 | 8.225 | 8.225 | 20,968 | 8.2218 | 0.18% |
| 2020-04-03 | 0 | 11.00 | 10.92 | 11.02 | - | - | 0 | 0 | - | 8.210 | 8.150 | 8.225 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 11.00 | 10.96 | 11.00 | 10.94 | 11.00 | 6,880 | 75,319 | 10.948 | 8.210 | 8.180 | 8.210 | 8.165 | 8.210 | 9,218 | 8.1708 | 0.55% |
| 2020-04-01 | 0 | 10.94 | 10.92 | 10.94 | 10.92 | 10.94 | 18,000 | 196,720 | 10.929 | 8.165 | 8.150 | 8.165 | 8.150 | 8.165 | 24,117 | 8.1569 | -0.18% |
| 2020-03-31 | 0 | 10.96 | 10.96 | 11.00 | 10.96 | 11.08 | 95,000 | 1,045,800 | 11.008 | 8.180 | 8.180 | 8.210 | 8.180 | 8.270 | 127,284 | 8.2163 | -0.72% |
| 2020-03-30 | 0 | 11.04 | 11.00 | 11.04 | 11.02 | 11.20 | 19,000 | 210,060 | 11.056 | 8.240 | 8.210 | 8.240 | 8.225 | 8.359 | 25,457 | 8.2516 | 0.18% |
| 2020-03-27 | 0 | 11.02 | 11.00 | 11.02 | 11.00 | 11.46 | 41,000 | 453,440 | 11.060 | 8.225 | 8.210 | 8.225 | 8.210 | 8.553 | 54,933 | 8.2544 | -0.36% |
| 2020-03-26 | 0 | 11.06 | 11.02 | 11.06 | 11.02 | 11.18 | 85,000 | 939,800 | 11.056 | 8.255 | 8.225 | 8.255 | 8.225 | 8.344 | 113,885 | 8.2522 | -0.36% |
| 2020-03-25 | 0 | 11.10 | 11.06 | 11.10 | 11.06 | 11.24 | 95,506 | 1,058,006 | 11.078 | 8.285 | 8.255 | 8.285 | 8.255 | 8.389 | 127,962 | 8.2682 | 0.18% |
| 2020-03-24 | 0 | 11.08 | 11.00 | 11.08 | 11.00 | 11.14 | 149,662 | 1,656,795 | 11.070 | 8.270 | 8.210 | 8.270 | 8.210 | 8.315 | 200,521 | 8.2624 | 0.18% |
| 2020-03-23 | 0 | 11.06 | 11.00 | 11.06 | 10.94 | 11.16 | 153,000 | 1,687,220 | 11.028 | 8.255 | 8.210 | 8.255 | 8.165 | 8.329 | 204,994 | 8.2306 | -2.30% |
| 2020-03-20 | 0 | 11.32 | 11.20 | 11.32 | 11.24 | 12.00 | 232,282 | 2,663,149 | 11.465 | 8.449 | 8.359 | 8.449 | 8.389 | 8.956 | 311,218 | 8.5572 | 1.25% |
| 2020-03-19 | 0 | 11.18 | 11.06 | 11.18 | 11.00 | 11.70 | 354,090 | 4,008,269 | 11.320 | 8.344 | 8.255 | 8.344 | 8.210 | 8.732 | 474,420 | 8.4488 | -4.77% |
| 2020-03-18 | 0 | 11.74 | 11.60 | 11.74 | 11.60 | 11.86 | 229,571 | 2,696,958 | 11.748 | 8.762 | 8.658 | 8.762 | 8.658 | 8.852 | 307,586 | 8.7682 | -2.00% |
| 2020-03-17 | 0 | 11.98 | 11.88 | 11.98 | 11.86 | 12.00 | 132,000 | 1,570,260 | 11.896 | 8.941 | 8.867 | 8.941 | 8.852 | 8.956 | 176,857 | 8.8787 | 0.50% |
| 2020-03-16 | 0 | 11.92 | 10.50 | 11.92 | 11.90 | 12.24 | 182,400 | 2,184,518 | 11.977 | 8.897 | 7.837 | 8.897 | 8.882 | 9.136 | 244,385 | 8.9389 | -2.61% |
| 2020-03-13 | 0 | 12.24 | 12.22 | 12.24 | 11.98 | 12.24 | 302,750 | 3,652,710 | 12.065 | 9.136 | 9.121 | 9.136 | 8.941 | 9.136 | 405,633 | 9.0050 | 0.16% |
| 2020-03-12 | 0 | 12.22 | 12.18 | 12.26 | 12.12 | 12.26 | 124,038 | 1,512,279 | 12.192 | 9.121 | 9.091 | 9.150 | 9.046 | 9.150 | 166,190 | 9.0997 | -0.65% |
| 2020-03-11 | 0 | 12.30 | 12.10 | 12.30 | 12.14 | 12.30 | 91,338 | 1,111,923 | 12.174 | 9.180 | 9.031 | 9.180 | 9.061 | 9.180 | 122,377 | 9.0860 | 1.32% |
| 2020-03-10 | 0 | 12.14 | 12.04 | 12.20 | 11.98 | 12.14 | 101,260 | 1,221,186 | 12.060 | 9.061 | 8.986 | 9.106 | 8.941 | 9.061 | 135,671 | 9.0011 | 1.17% |
| 2020-03-09 | 0 | 12.00 | 11.98 | 12.00 | 11.96 | 12.02 | 162,070 | 1,941,429 | 11.979 | 8.956 | 8.941 | 8.956 | 8.927 | 8.971 | 217,146 | 8.9407 | -0.83% |
| 2020-03-06 | 0 | 12.10 | 12.02 | 12.10 | 12.02 | 12.10 | 14,650 | 176,501 | 12.048 | 9.031 | 8.971 | 9.031 | 8.971 | 9.031 | 19,628 | 8.9921 | 0.00% |
| 2020-03-05 | 0 | 12.10 | 12.04 | 12.10 | 12.00 | 12.10 | 14,550 | 175,578 | 12.067 | 9.031 | 8.986 | 9.031 | 8.956 | 9.031 | 19,494 | 9.0065 | 0.33% |
| 2020-03-04 | 0 | 12.06 | 12.02 | 12.06 | 12.04 | 12.08 | 65,550 | 789,938 | 12.051 | 9.001 | 8.971 | 9.001 | 8.986 | 9.016 | 87,826 | 8.9944 | -0.33% |
| 2020-03-03 | 0 | 12.10 | 12.02 | 12.10 | 12.02 | 12.16 | 216,090 | 2,615,170 | 12.102 | 9.031 | 8.971 | 9.031 | 8.971 | 9.076 | 289,523 | 9.0327 | 0.83% |
| 2020-03-02 | 0 | 12.00 | 11.98 | 12.00 | 12.00 | 12.02 | 148,000 | 1,776,180 | 12.001 | 8.956 | 8.941 | 8.956 | 8.956 | 8.971 | 198,295 | 8.9573 | 0.00% |
| 2020-02-28 | 0 | 12.00 | 11.92 | 12.02 | 11.92 | 12.04 | 252,000 | 3,016,780 | 11.971 | 8.956 | 8.897 | 8.971 | 8.897 | 8.986 | 337,637 | 8.9350 | -0.33% |
| 2020-02-27 | 0 | 12.04 | 12.00 | 12.04 | 12.00 | 12.04 | 59,650 | 715,935 | 12.002 | 8.986 | 8.956 | 8.986 | 8.956 | 8.986 | 79,921 | 8.9581 | 0.17% |
| 2020-02-26 | 0 | 12.02 | 12.00 | 12.02 | 11.96 | 12.04 | 108,000 | 1,295,160 | 11.992 | 8.971 | 8.956 | 8.971 | 8.927 | 8.986 | 144,701 | 8.9506 | 0.00% |
| 2020-02-25 | 0 | 12.02 | 12.00 | 12.06 | 12.00 | 12.06 | 61,155 | 734,224 | 12.006 | 8.971 | 8.956 | 9.001 | 8.956 | 9.001 | 81,937 | 8.9608 | -0.33% |
| 2020-02-24 | 0 | 12.06 | 12.00 | 12.08 | 12.00 | 12.06 | 120,210 | 1,442,559 | 12.000 | 9.001 | 8.956 | 9.016 | 8.956 | 9.001 | 161,061 | 8.9566 | 0.17% |
| 2020-02-21 | 0 | 12.04 | 12.00 | 12.04 | 12.00 | 12.04 | 65,584 | 786,945 | 11.999 | 8.986 | 8.956 | 8.986 | 8.956 | 8.986 | 87,871 | 8.9557 | 0.00% |
| 2020-02-20 | 0 | 12.04 | 12.00 | 12.04 | 11.96 | 12.04 | 20,760 | 248,899 | 11.989 | 8.986 | 8.956 | 8.986 | 8.927 | 8.986 | 27,815 | 8.9484 | 0.50% |
| 2020-02-19 | 0 | 11.98 | 11.98 | 12.06 | 11.88 | 12.02 | 63,941 | 766,517 | 11.988 | 8.941 | 8.941 | 9.001 | 8.867 | 8.971 | 85,670 | 8.9473 | -0.99% |
| 2020-02-18 | 0 | 12.10 | 12.00 | 12.08 | 12.00 | 12.12 | 47,776 | 573,425 | 12.002 | 9.031 | 8.956 | 9.016 | 8.956 | 9.046 | 64,012 | 8.9581 | 0.50% |
| 2020-02-17 | 0 | 12.04 | 12.00 | 12.02 | 12.04 | 12.14 | 4,000 | 48,460 | 12.115 | 8.986 | 8.956 | 8.971 | 8.986 | 9.061 | 5,359 | 9.0422 | -0.82% |
| 2020-02-14 | 0 | 12.14 | 12.04 | 12.14 | 12.04 | 12.14 | 17,110 | 206,135 | 12.048 | 9.061 | 8.986 | 9.061 | 8.986 | 9.061 | 22,924 | 8.9919 | 0.66% |
| 2020-02-13 | 0 | 12.06 | 12.02 | 12.06 | 12.00 | 12.06 | 9,220 | 110,866 | 12.025 | 9.001 | 8.971 | 9.001 | 8.956 | 9.001 | 12,353 | 8.9747 | -0.33% |
| 2020-02-12 | 0 | 12.10 | 12.02 | 12.10 | 11.90 | 12.20 | 202,550 | 2,438,458 | 12.039 | 9.031 | 8.971 | 9.031 | 8.882 | 9.106 | 271,382 | 8.9853 | -0.82% |
| 2020-02-11 | 0 | 12.20 | 12.16 | 12.20 | 12.04 | 12.20 | 104,000 | 1,260,560 | 12.121 | 9.106 | 9.076 | 9.106 | 8.986 | 9.106 | 139,342 | 9.0465 | 0.99% |
| 2020-02-10 | 0 | 12.08 | 12.06 | 12.16 | 12.00 | 12.10 | 7,880 | 94,812 | 12.032 | 9.016 | 9.001 | 9.076 | 8.956 | 9.031 | 10,558 | 8.9802 | -0.17% |
| 2020-02-07 | 0 | 12.10 | 12.04 | 12.12 | 12.00 | 12.12 | 36,000 | 433,500 | 12.042 | 9.031 | 8.986 | 9.046 | 8.956 | 9.046 | 48,234 | 8.9875 | 0.50% |
| 2020-02-06 | 0 | 12.04 | 12.00 | 12.04 | - | - | 0 | 0 | - | 8.986 | 8.956 | 8.986 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 12.04 | 12.02 | 12.04 | 12.00 | 12.04 | 21,220 | 254,998 | 12.017 | 8.986 | 8.971 | 8.986 | 8.956 | 8.986 | 28,431 | 8.9690 | 0.00% |
| 2020-02-04 | 0 | 12.04 | 12.04 | 12.06 | 12.02 | 12.06 | 13,983 | 168,263 | 12.033 | 8.986 | 8.986 | 9.001 | 8.971 | 9.001 | 18,735 | 8.9813 | -0.50% |
| 2020-02-03 | 0 | 12.10 | 12.02 | 12.08 | 12.02 | 12.10 | 24,500 | 294,980 | 12.040 | 9.031 | 8.971 | 9.016 | 8.971 | 9.031 | 32,826 | 8.9862 | -0.66% |
| 2020-01-31 | 0 | 12.18 | 12.02 | 12.20 | 12.02 | 12.20 | 19,000 | 230,360 | 12.124 | 9.091 | 8.971 | 9.106 | 8.971 | 9.106 | 25,457 | 9.0491 | 1.16% |
| 2020-01-30 | 0 | 12.04 | 12.00 | 12.06 | 12.00 | 12.04 | 151,696 | 1,822,288 | 12.013 | 8.986 | 8.956 | 9.001 | 8.956 | 8.986 | 203,247 | 8.9659 | 0.33% |
| 2020-01-29 | 0 | 12.00 | 12.00 | 12.04 | 11.82 | 12.04 | 359,762 | 4,302,856 | 11.960 | 8.956 | 8.956 | 8.986 | 8.822 | 8.986 | 482,019 | 8.9267 | -0.33% |
| 2020-01-24 | 0 | 12.04 | 12.04 | 12.08 | 12.04 | 12.04 | 1,000 | 12,040 | 12.040 | 8.986 | 8.986 | 9.016 | 8.986 | 8.986 | 1,340 | 8.9862 | 0.33% |
| 2020-01-23 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.10 | 32,330 | 389,755 | 12.056 | 8.956 | 8.956 | 9.016 | 8.956 | 9.031 | 43,317 | 8.9978 | -0.50% |
| 2020-01-22 | 0 | 12.06 | 12.06 | 12.08 | 12.00 | 12.12 | 86,750 | 1,047,080 | 12.070 | 9.001 | 9.001 | 9.016 | 8.956 | 9.046 | 116,230 | 9.0087 | -0.17% |
| 2020-01-21 | 0 | 12.08 | 12.08 | 12.12 | 12.08 | 12.14 | 38,500 | 465,560 | 12.092 | 9.016 | 9.016 | 9.046 | 9.016 | 9.061 | 51,583 | 9.0254 | 0.00% |
| 2020-01-20 | 0 | 12.08 | 12.08 | 12.18 | 12.00 | 12.18 | 60,000 | 724,360 | 12.073 | 9.016 | 9.016 | 9.091 | 8.956 | 9.091 | 80,390 | 9.0106 | -0.82% |
| 2020-01-17 | 0 | 12.18 | 12.10 | 12.16 | 12.10 | 12.20 | 26,970 | 327,519 | 12.144 | 9.091 | 9.031 | 9.076 | 9.031 | 9.106 | 36,135 | 9.0637 | 0.66% |
| 2020-01-16 | 0 | 12.10 | 12.10 | 12.26 | 12.10 | 12.24 | 39,000 | 473,120 | 12.131 | 9.031 | 9.031 | 9.150 | 9.031 | 9.136 | 52,253 | 9.0544 | -1.63% |
| 2020-01-15 | 0 | 12.30 | 12.10 | 12.30 | 12.10 | 12.30 | 25,000 | 304,520 | 12.181 | 9.180 | 9.031 | 9.180 | 9.031 | 9.180 | 33,496 | 9.0913 | 0.99% |
| 2020-01-14 | 0 | 12.18 | 12.10 | 12.20 | 12.10 | 12.20 | 47,000 | 568,960 | 12.106 | 9.091 | 9.031 | 9.106 | 9.031 | 9.106 | 62,972 | 9.0351 | 0.66% |
| 2020-01-13 | 0 | 12.10 | 12.10 | 12.12 | 12.10 | 12.20 | 74,529 | 902,189 | 12.105 | 9.031 | 9.031 | 9.046 | 9.031 | 9.106 | 99,856 | 9.0349 | -0.82% |
| 2020-01-10 | 0 | 12.20 | 12.10 | 12.22 | 12.12 | 12.32 | 31,263 | 381,325 | 12.197 | 9.106 | 9.031 | 9.121 | 9.046 | 9.195 | 41,887 | 9.1037 | 0.00% |
| 2020-01-09 | 0 | 12.20 | 12.10 | 12.20 | 12.08 | 12.20 | 44,550 | 539,162 | 12.102 | 9.106 | 9.031 | 9.106 | 9.016 | 9.106 | 59,689 | 9.0328 | 0.99% |
| 2020-01-08 | 0 | 12.08 | 12.08 | 12.12 | 12.08 | 12.10 | 170,420 | 2,061,526 | 12.097 | 9.016 | 9.016 | 9.046 | 9.016 | 9.031 | 228,333 | 9.0286 | -0.33% |
| 2020-01-07 | 0 | 12.12 | 12.10 | 12.12 | 12.10 | 12.18 | 27,863 | 337,215 | 12.103 | 9.046 | 9.031 | 9.046 | 9.031 | 9.091 | 37,332 | 9.0330 | -0.33% |
| 2020-01-06 | 0 | 12.16 | 12.12 | 12.16 | 12.10 | 12.16 | 6,695 | 81,072 | 12.109 | 9.076 | 9.046 | 9.076 | 9.031 | 9.076 | 8,970 | 9.0380 | -0.33% |
| 2020-01-03 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 10,446 | 126,692 | 12.128 | 9.106 | 9.031 | 9.106 | 9.031 | 9.106 | 13,996 | 9.0521 | 0.00% |
| 2020-01-02 | 0 | 12.20 | 12.12 | 12.22 | 12.10 | 12.22 | 33,871 | 410,690 | 12.125 | 9.106 | 9.046 | 9.121 | 9.031 | 9.121 | 45,381 | 9.0498 | 0.66% |
| 2019-12-31 | 0 | 12.12 | 12.10 | 12.18 | 12.10 | 12.12 | 46,515 | 562,820 | 12.100 | 9.046 | 9.031 | 9.091 | 9.031 | 9.046 | 62,322 | 9.0308 | 0.17% |
| 2019-12-30 | 0 | 12.10 | 12.10 | 12.14 | 12.10 | 12.18 | 62,565 | 757,480 | 12.107 | 9.031 | 9.031 | 9.061 | 9.031 | 9.091 | 83,826 | 9.0363 | -0.17% |
| 2019-12-27 | 0 | 12.12 | 12.14 | 12.18 | 12.10 | 12.12 | 48,815 | 590,801 | 12.103 | 9.046 | 9.061 | 9.091 | 9.031 | 9.046 | 65,404 | 9.0331 | 0.00% |
| 2019-12-24 | 0 | 12.12 | 12.12 | 12.28 | 12.10 | 12.26 | 7,575 | 91,954 | 12.139 | 9.046 | 9.046 | 9.165 | 9.031 | 9.150 | 10,149 | 9.0602 | -0.82% |
| 2019-12-23 | 0 | 12.22 | 12.14 | 12.22 | 12.16 | 12.30 | 11,300 | 137,858 | 12.200 | 9.121 | 9.061 | 9.121 | 9.076 | 9.180 | 15,140 | 9.1055 | 0.83% |
| 2019-12-20 | 0 | 12.12 | 12.10 | 12.12 | 12.10 | 12.22 | 29,840 | 362,238 | 12.139 | 9.046 | 9.031 | 9.046 | 9.031 | 9.121 | 39,980 | 9.0604 | -0.66% |
| 2019-12-19 | 0 | 12.20 | 12.10 | 12.20 | 12.12 | 12.20 | 28,360 | 345,273 | 12.175 | 9.106 | 9.031 | 9.106 | 9.046 | 9.106 | 37,998 | 9.0867 | 0.33% |
| 2019-12-18 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.20 | 99,870 | 1,210,528 | 12.121 | 9.076 | 9.061 | 9.076 | 9.031 | 9.106 | 133,809 | 9.0467 | 0.50% |
| 2019-12-17 | 0 | 12.10 | 12.10 | 12.12 | 12.10 | 12.22 | 60,808 | 740,654 | 12.180 | 9.031 | 9.031 | 9.046 | 9.031 | 9.121 | 81,472 | 9.0909 | -0.17% |
| 2019-12-16 | 0 | 12.12 | 12.10 | 12.12 | - | - | 176 | 2,114 | 12.011 | 9.046 | 9.031 | 9.046 | - | - | 236 | 8.9649 | 0.00% |
| 2019-12-13 | 0 | 12.12 | 12.12 | 12.18 | 11.94 | 12.20 | 186,255 | 2,249,713 | 12.079 | 9.046 | 9.046 | 9.091 | 8.912 | 9.106 | 249,550 | 9.0151 | 0.00% |
| 2019-12-12 | 0 | 12.12 | 12.10 | 12.12 | 12.12 | 12.18 | 38,760 | 470,259 | 12.133 | 9.046 | 9.031 | 9.046 | 9.046 | 9.091 | 51,932 | 9.0553 | -0.00% |
| 2019-12-11 | 0 | 12.18 | 12.18 | 12.20 | 12.14 | 12.20 | 46,000 | 560,620 | 12.187 | 9.046 | 9.046 | 9.061 | 9.016 | 9.061 | 61,937 | 9.0514 | 0.00% |
| 2019-12-10 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.18 | 884,953 | 10,773,716 | 12.174 | 9.046 | 9.031 | 9.046 | 8.987 | 9.046 | 1,191,554 | 9.0417 | 0.16% |
| 2019-12-09 | 0 | 12.16 | 12.10 | 12.20 | 12.06 | 12.20 | 425,300 | 5,145,602 | 12.099 | 9.031 | 8.987 | 9.061 | 8.957 | 9.061 | 572,650 | 8.9856 | 0.50% |
| 2019-12-06 | 0 | 12.10 | 11.94 | 12.18 | 12.10 | 12.20 | 149,093 | 1,810,792 | 12.145 | 8.987 | 8.868 | 9.046 | 8.987 | 9.061 | 200,748 | 9.0202 | 0.00% |
| 2019-12-05 | 0 | 12.10 | 12.10 | 12.20 | 11.96 | 12.20 | 80,059 | 967,828 | 12.089 | 8.987 | 8.987 | 9.061 | 8.883 | 9.061 | 107,796 | 8.9783 | 0.00% |
| 2019-12-04 | 0 | 12.10 | 12.08 | 12.12 | 12.00 | 12.10 | 163,700 | 1,975,556 | 12.068 | 8.987 | 8.972 | 9.001 | 8.912 | 8.987 | 220,416 | 8.9629 | -0.17% |
| 2019-12-03 | 0 | 12.12 | 12.12 | 12.20 | 11.86 | 12.18 | 4,089,820 | 49,122,828 | 12.011 | 9.001 | 9.001 | 9.061 | 8.808 | 9.046 | 5,506,781 | 8.9204 | 1.17% |
| 2019-12-02 | 0 | 11.98 | 11.66 | 11.98 | 11.98 | 12.00 | 12,011 | 144,050 | 11.993 | 8.897 | 8.660 | 8.897 | 8.897 | 8.912 | 16,172 | 8.9072 | -0.17% |
| 2019-11-29 | 0 | 12.00 | 11.54 | 12.00 | 11.78 | 12.00 | 29,100 | 346,280 | 11.900 | 8.912 | 8.571 | 8.912 | 8.749 | 8.912 | 39,182 | 8.8377 | 0.50% |
| 2019-11-28 | 0 | 11.94 | 11.44 | 12.00 | 11.60 | 11.94 | 20,990 | 249,406 | 11.882 | 8.868 | 8.496 | 8.912 | 8.615 | 8.868 | 28,262 | 8.8247 | 0.17% |
| 2019-11-27 | 0 | 11.92 | 11.84 | 11.92 | 11.34 | 11.92 | 22,837 | 265,109 | 11.609 | 8.853 | 8.793 | 8.853 | 8.422 | 8.853 | 30,749 | 8.6217 | -0.33% |
| 2019-11-26 | 0 | 11.96 | 11.82 | 11.98 | 11.82 | 11.96 | 57,000 | 674,580 | 11.835 | 8.883 | 8.779 | 8.897 | 8.779 | 8.883 | 76,748 | 8.7895 | -0.33% |
| 2019-11-25 | 0 | 12.00 | 11.70 | 12.00 | 11.90 | 12.00 | 83,716 | 999,488 | 11.939 | 8.912 | 8.689 | 8.912 | 8.838 | 8.912 | 112,720 | 8.8670 | 0.33% |
| 2019-11-22 | 0 | 11.96 | 11.80 | 11.96 | 11.78 | 12.04 | 98,176 | 1,161,422 | 11.830 | 8.883 | 8.764 | 8.883 | 8.749 | 8.942 | 132,190 | 8.7860 | -0.17% |
| 2019-11-21 | 0 | 11.98 | 11.80 | 11.98 | 11.98 | 12.14 | 74,985 | 900,977 | 12.015 | 8.897 | 8.764 | 8.897 | 8.897 | 9.016 | 100,964 | 8.9237 | -0.17% |
| 2019-11-20 | 0 | 12.00 | 10.12 | 12.00 | 12.00 | 12.20 | 80,320 | 967,657 | 12.048 | 8.912 | 7.516 | 8.912 | 8.912 | 9.061 | 108,148 | 8.9475 | -1.48% |
| 2019-11-19 | 0 | 12.18 | 11.90 | 12.18 | 12.00 | 12.20 | 189,550 | 2,294,704 | 12.106 | 9.046 | 8.838 | 9.046 | 8.912 | 9.061 | 255,222 | 8.9910 | 1.50% |
| 2019-11-18 | 0 | 12.00 | 11.90 | 12.00 | 11.50 | 12.00 | 221,941 | 2,617,003 | 11.791 | 8.912 | 8.838 | 8.912 | 8.541 | 8.912 | 298,835 | 8.7574 | 3.27% |
| 2019-11-15 | 0 | 11.62 | 11.48 | 11.64 | 11.20 | 11.62 | 161,100 | 1,852,390 | 11.498 | 8.630 | 8.526 | 8.645 | 8.318 | 8.630 | 216,915 | 8.5397 | 1.93% |
| 2019-11-14 | 0 | 11.40 | 11.24 | 11.40 | 11.20 | 11.40 | 59,330 | 668,896 | 11.274 | 8.467 | 8.348 | 8.467 | 8.318 | 8.467 | 79,886 | 8.3732 | 0.00% |
| 2019-11-13 | 0 | 11.40 | 11.12 | 11.40 | 10.72 | 11.40 | 10,166,449 | 111,844,425 | 11.001 | 8.467 | 8.259 | 8.467 | 7.962 | 8.467 | 13,688,722 | 8.1706 | 7.34% |
| 2019-11-12 | 0 | 10.62 | 10.58 | 10.64 | 10.58 | 10.74 | 10,229,548 | 108,521,585 | 10.609 | 7.887 | 7.858 | 7.902 | 7.858 | 7.976 | 13,773,683 | 7.8789 | 0.19% |
| 2019-11-11 | 0 | 10.60 | 10.60 | 10.94 | 10.60 | 11.56 | 10,079,863 | 109,582,956 | 10.871 | 7.872 | 7.872 | 8.125 | 7.872 | 8.585 | 13,572,138 | 8.0741 | -7.83% |
| 2019-11-08 | 0 | 11.50 | 11.50 | 11.52 | 11.50 | 11.56 | 12,763 | 146,678 | 11.492 | 8.541 | 8.541 | 8.556 | 8.541 | 8.585 | 17,185 | 8.5353 | -0.69% |
| 2019-11-07 | 0 | 11.58 | 11.50 | 11.62 | 11.50 | 11.62 | 6,935 | 79,779 | 11.504 | 8.600 | 8.541 | 8.630 | 8.541 | 8.630 | 9,338 | 8.5437 | 0.70% |
| 2019-11-06 | 0 | 11.50 | 11.50 | 11.70 | 11.48 | 11.52 | 76,220 | 875,708 | 11.489 | 8.541 | 8.541 | 8.689 | 8.526 | 8.556 | 102,627 | 8.5329 | 0.00% |
| 2019-11-05 | 0 | 11.50 | 11.50 | 11.56 | 11.50 | 11.50 | 26,970 | 310,058 | 11.496 | 8.541 | 8.541 | 8.585 | 8.541 | 8.541 | 36,314 | 8.5382 | -0.86% |
| 2019-11-04 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 7,770 | 89,498 | 11.518 | 8.615 | 8.541 | 8.615 | 8.541 | 8.615 | 10,462 | 8.5546 | 0.69% |
| 2019-11-01 | 0 | 11.52 | 11.50 | 11.62 | 11.50 | 11.66 | 66,740 | 769,702 | 11.533 | 8.556 | 8.541 | 8.630 | 8.541 | 8.660 | 89,863 | 8.5653 | -1.37% |
| 2019-10-31 | 0 | 11.68 | 11.68 | 11.72 | 11.68 | 11.72 | 26,990 | 315,744 | 11.699 | 8.675 | 8.675 | 8.704 | 8.675 | 8.704 | 36,341 | 8.6884 | 0.34% |
| 2019-10-30 | 0 | 11.64 | 11.58 | 11.64 | 11.56 | 11.66 | 5,254 | 60,949 | 11.600 | 8.645 | 8.600 | 8.645 | 8.585 | 8.660 | 7,074 | 8.6155 | 0.69% |
| 2019-10-29 | 0 | 11.56 | 11.56 | 11.68 | 11.52 | 11.64 | 43,775 | 508,929 | 11.626 | 8.585 | 8.585 | 8.675 | 8.556 | 8.645 | 58,941 | 8.6345 | -0.52% |
| 2019-10-28 | 0 | 11.62 | 11.58 | 11.68 | 11.60 | 11.66 | 9,550 | 110,805 | 11.603 | 8.630 | 8.600 | 8.675 | 8.615 | 8.660 | 12,859 | 8.6171 | 0.35% |
| 2019-10-25 | 0 | 11.58 | 11.56 | 11.78 | 11.56 | 11.76 | 8,310 | 96,616 | 11.626 | 8.600 | 8.585 | 8.749 | 8.585 | 8.734 | 11,189 | 8.6348 | 0.35% |
| 2019-10-24 | 0 | 11.54 | 11.50 | 11.60 | 11.48 | 11.60 | 51,600 | 595,884 | 11.548 | 8.571 | 8.541 | 8.615 | 8.526 | 8.615 | 69,477 | 8.5767 | 0.00% |
| 2019-10-23 | 0 | 11.54 | 11.50 | 11.62 | 11.50 | 11.58 | 66,400 | 763,639 | 11.501 | 8.571 | 8.541 | 8.630 | 8.541 | 8.600 | 89,405 | 8.5413 | 0.52% |
| 2019-10-22 | 0 | 11.48 | 11.48 | 11.60 | 11.48 | 11.58 | 35,630 | 409,262 | 11.486 | 8.526 | 8.526 | 8.615 | 8.526 | 8.600 | 47,974 | 8.5308 | -0.17% |
| 2019-10-21 | 0 | 11.50 | 11.36 | 11.58 | 11.44 | 11.60 | 68,000 | 782,020 | 11.500 | 8.541 | 8.437 | 8.600 | 8.496 | 8.615 | 91,559 | 8.5411 | 1.05% |
| 2019-10-18 | 0 | 11.38 | 11.38 | 11.60 | 11.38 | 11.84 | 46,520 | 546,565 | 11.749 | 8.452 | 8.452 | 8.615 | 8.452 | 8.793 | 62,637 | 8.7259 | -3.56% |
| 2019-10-17 | 0 | 11.80 | 11.70 | 11.80 | 11.68 | 11.80 | 10,870 | 127,667 | 11.745 | 8.764 | 8.689 | 8.764 | 8.675 | 8.764 | 14,636 | 8.7228 | 0.68% |
| 2019-10-16 | 0 | 11.72 | 11.40 | 11.72 | 11.04 | 11.82 | 80,470 | 942,500 | 11.712 | 8.704 | 8.467 | 8.704 | 8.199 | 8.779 | 108,350 | 8.6987 | 0.00% |
| 2019-10-15 | 0 | 11.72 | 11.52 | 11.80 | 11.54 | 11.78 | 15,770 | 183,409 | 11.630 | 8.704 | 8.556 | 8.764 | 8.571 | 8.749 | 21,234 | 8.6376 | 1.74% |
| 2019-10-14 | 0 | 11.52 | 11.42 | 11.52 | 11.46 | 11.58 | 4,100 | 47,073 | 11.481 | 8.556 | 8.481 | 8.556 | 8.511 | 8.600 | 5,520 | 8.5270 | 0.88% |
| 2019-10-11 | 0 | 11.42 | 11.24 | 11.60 | 11.22 | 11.42 | 40,970 | 465,734 | 11.368 | 8.481 | 8.348 | 8.615 | 8.333 | 8.481 | 55,164 | 8.4426 | 1.96% |
| 2019-10-10 | 0 | 11.20 | 11.18 | 11.34 | 11.18 | 11.34 | 30,550 | 342,416 | 11.208 | 8.318 | 8.303 | 8.422 | 8.303 | 8.422 | 41,134 | 8.3243 | 0.54% |
| 2019-10-09 | 0 | 11.14 | 11.08 | 11.20 | 11.06 | 11.18 | 33,540 | 371,240 | 11.069 | 8.274 | 8.229 | 8.318 | 8.214 | 8.303 | 45,160 | 8.2205 | 0.91% |
| 2019-10-08 | 0 | 11.04 | 11.04 | 11.18 | 11.00 | 11.52 | 90,000 | 1,008,680 | 11.208 | 8.199 | 8.199 | 8.303 | 8.170 | 8.556 | 121,181 | 8.3237 | -4.00% |
| 2019-10-04 | 0 | 11.50 | 11.48 | 11.54 | 11.48 | 11.60 | 73,500 | 847,900 | 11.536 | 8.541 | 8.526 | 8.571 | 8.526 | 8.615 | 98,965 | 8.5677 | -0.69% |
| 2019-10-03 | 0 | 11.58 | 11.50 | 11.68 | 11.50 | 11.72 | 79,310 | 924,201 | 11.653 | 8.600 | 8.541 | 8.675 | 8.541 | 8.704 | 106,788 | 8.6546 | -1.03% |
| 2019-10-02 | 0 | 11.70 | 11.70 | 11.72 | 11.60 | 11.72 | 115,000 | 1,337,880 | 11.634 | 8.689 | 8.689 | 8.704 | 8.615 | 8.704 | 154,843 | 8.6402 | 1.04% |
| 2019-09-30 | 0 | 11.58 | 11.52 | 11.58 | 11.50 | 11.58 | 3,720 | 42,886 | 11.528 | 8.600 | 8.556 | 8.600 | 8.541 | 8.600 | 5,009 | 8.5621 | 0.00% |
| 2019-09-27 | 0 | 11.58 | 11.50 | 11.60 | 11.52 | 11.62 | 44,550 | 516,481 | 11.593 | 8.600 | 8.541 | 8.615 | 8.556 | 8.630 | 59,985 | 8.6102 | -0.17% |
| 2019-09-26 | 0 | 11.60 | 11.50 | 11.60 | 11.52 | 11.72 | 97,555 | 1,132,674 | 11.611 | 8.615 | 8.541 | 8.615 | 8.556 | 8.704 | 131,354 | 8.6231 | -0.68% |
| 2019-09-25 | 0 | 11.68 | 11.60 | 11.68 | 11.60 | 11.68 | 11,000 | 127,940 | 11.631 | 8.675 | 8.615 | 8.675 | 8.615 | 8.675 | 14,811 | 8.6381 | 1.39% |
| 2019-09-24 | 0 | 11.52 | 11.50 | 11.78 | 11.52 | 11.84 | 45,330 | 533,675 | 11.773 | 8.556 | 8.541 | 8.749 | 8.556 | 8.793 | 61,035 | 8.7437 | -2.21% |
| 2019-09-23 | 0 | 11.78 | 11.78 | 11.88 | 11.70 | 11.98 | 95,250 | 1,129,450 | 11.858 | 8.749 | 8.749 | 8.823 | 8.689 | 8.897 | 128,250 | 8.8066 | 1.03% |
| 2019-09-20 | 0 | 11.66 | 11.40 | 11.50 | 11.48 | 12.00 | 118,660 | 1,399,648 | 11.795 | 8.660 | 8.467 | 8.541 | 8.526 | 8.912 | 159,771 | 8.7603 | -1.35% |
| 2019-09-19 | 0 | 11.82 | 11.76 | 11.82 | 11.74 | 11.84 | 44,386 | 522,439 | 11.770 | 8.779 | 8.734 | 8.779 | 8.719 | 8.793 | 59,764 | 8.7417 | 0.68% |
| 2019-09-18 | 0 | 11.74 | 11.72 | 11.74 | 11.64 | 11.74 | 52,000 | 608,120 | 11.695 | 8.719 | 8.704 | 8.719 | 8.645 | 8.719 | 70,016 | 8.6854 | 0.86% |
| 2019-09-17 | 0 | 11.64 | 11.60 | 11.64 | 11.50 | 11.64 | 81,905 | 948,625 | 11.582 | 8.645 | 8.615 | 8.645 | 8.541 | 8.645 | 110,282 | 8.6018 | 0.69% |
| 2019-09-16 | 0 | 11.56 | 11.50 | 11.56 | 11.54 | 11.58 | 67,200 | 776,553 | 11.556 | 8.585 | 8.541 | 8.585 | 8.571 | 8.600 | 90,482 | 8.5824 | 0.00% |
| 2019-09-13 | 0 | 11.56 | 11.50 | 11.56 | 11.46 | 11.58 | 81,035 | 931,447 | 11.494 | 8.585 | 8.541 | 8.585 | 8.511 | 8.600 | 109,110 | 8.5367 | 1.05% |
| 2019-09-12 | 0 | 11.44 | 11.42 | 11.46 | 11.40 | 11.44 | 69,550 | 793,815 | 11.414 | 8.496 | 8.481 | 8.511 | 8.467 | 8.496 | 93,646 | 8.4767 | 0.35% |
| 2019-09-11 | 0 | 11.40 | 11.38 | 11.40 | 11.30 | 11.40 | 73,724 | 836,579 | 11.347 | 8.467 | 8.452 | 8.467 | 8.392 | 8.467 | 99,266 | 8.4276 | 0.88% |
| 2019-09-10 | 0 | 11.30 | 11.28 | 11.30 | 11.26 | 11.30 | 25,715 | 290,142 | 11.283 | 8.392 | 8.378 | 8.392 | 8.363 | 8.392 | 34,624 | 8.3797 | 0.00% |
| 2019-09-09 | 0 | 11.30 | 11.22 | 11.30 | 11.20 | 11.30 | 33,039 | 371,031 | 11.230 | 8.392 | 8.333 | 8.392 | 8.318 | 8.392 | 44,486 | 8.3405 | 0.89% |
| 2019-09-06 | 0 | 11.20 | 11.20 | 11.22 | 11.18 | 11.24 | 45,100 | 505,390 | 11.206 | 8.318 | 8.318 | 8.333 | 8.303 | 8.348 | 60,725 | 8.3226 | 0.00% |
| 2019-09-05 | 0 | 11.20 | 11.14 | 11.20 | 11.14 | 11.20 | 34,381 | 383,419 | 11.152 | 8.318 | 8.274 | 8.318 | 8.274 | 8.318 | 46,293 | 8.2825 | 1.08% |
| 2019-09-04 | 0 | 11.14 | 11.14 | 11.30 | 11.06 | 11.28 | 97,770 | 1,083,112 | 11.078 | 8.229 | 8.229 | 8.347 | 8.170 | 8.332 | 132,356 | 8.1833 | 0.54% |
| 2019-09-03 | 0 | 11.08 | 11.04 | 11.08 | 11.06 | 11.10 | 35,465 | 392,160 | 11.058 | 8.185 | 8.155 | 8.185 | 8.170 | 8.199 | 48,011 | 8.1682 | 0.00% |
| 2019-09-02 | 0 | 11.08 | 11.04 | 11.10 | 11.02 | 11.10 | 184,910 | 2,049,350 | 11.083 | 8.185 | 8.155 | 8.199 | 8.140 | 8.199 | 250,322 | 8.1868 | 0.00% |
| 2019-08-30 | 0 | 11.08 | 11.06 | 11.10 | 11.06 | 11.10 | 6,789,648 | 74,691,426 | 11.001 | 8.185 | 8.170 | 8.199 | 8.170 | 8.199 | 9,191,498 | 8.1261 | 0.36% |
| 2019-08-29 | 0 | 11.04 | 11.04 | 11.10 | 10.96 | 11.04 | 107,000 | 1,177,920 | 11.009 | 8.155 | 8.155 | 8.199 | 8.096 | 8.155 | 144,851 | 8.1319 | 0.73% |
| 2019-08-28 | 0 | 10.96 | 10.92 | 10.96 | 10.92 | 10.96 | 71,212 | 778,608 | 10.934 | 8.096 | 8.066 | 8.096 | 8.066 | 8.096 | 96,403 | 8.0766 | 0.37% |
| 2019-08-27 | 0 | 10.92 | 10.90 | 10.94 | 10.88 | 10.96 | 49,750 | 542,460 | 10.904 | 8.066 | 8.052 | 8.081 | 8.037 | 8.096 | 67,349 | 8.0544 | 0.37% |
| 2019-08-26 | 0 | 10.88 | 10.86 | 10.90 | 10.86 | 10.92 | 54,276 | 589,933 | 10.869 | 8.037 | 8.022 | 8.052 | 8.022 | 8.066 | 73,476 | 8.0289 | 0.37% |
| 2019-08-23 | 0 | 10.84 | 10.72 | 10.90 | 10.78 | 10.88 | 73,550 | 797,736 | 10.846 | 8.007 | 7.919 | 8.052 | 7.963 | 8.037 | 99,568 | 8.0119 | 0.00% |
| 2019-08-22 | 0 | 10.84 | 10.84 | 10.90 | 10.80 | 10.90 | 33,303 | 361,414 | 10.852 | 8.007 | 8.007 | 8.052 | 7.978 | 8.052 | 45,084 | 8.0165 | 0.00% |
| 2019-08-21 | 0 | 10.84 | 10.84 | 10.92 | 10.84 | 10.86 | 30,440 | 330,105 | 10.844 | 8.007 | 8.007 | 8.066 | 8.007 | 8.022 | 41,208 | 8.0107 | -0.73% |
| 2019-08-20 | 0 | 10.92 | 10.80 | 10.94 | 10.80 | 10.94 | 22,330 | 242,377 | 10.854 | 8.066 | 7.978 | 8.081 | 7.978 | 8.081 | 30,229 | 8.0180 | -0.18% |
| 2019-08-19 | 0 | 10.94 | 10.88 | 10.96 | 10.72 | 10.94 | 38,110 | 414,103 | 10.866 | 8.081 | 8.037 | 8.096 | 7.919 | 8.081 | 51,591 | 8.0266 | 1.48% |
| 2019-08-16 | 0 | 10.78 | 10.78 | 10.84 | 10.50 | 10.84 | 27,770 | 298,946 | 10.765 | 7.963 | 7.963 | 8.007 | 7.756 | 8.007 | 37,594 | 7.9520 | -0.37% |
| 2019-08-15 | 0 | 10.82 | 10.62 | 10.82 | 10.72 | 10.82 | 34,167 | 367,920 | 10.768 | 7.993 | 7.845 | 7.993 | 7.919 | 7.993 | 46,254 | 7.9544 | -0.18% |
| 2019-08-14 | 0 | 10.84 | 10.74 | 10.86 | 10.68 | 10.84 | 57,575 | 620,172 | 10.772 | 8.007 | 7.934 | 8.022 | 7.889 | 8.007 | 77,942 | 7.9568 | 1.31% |
| 2019-08-13 | 0 | 10.70 | 10.62 | 10.74 | 10.60 | 10.82 | 99,650 | 1,071,030 | 10.748 | 7.904 | 7.845 | 7.934 | 7.830 | 7.993 | 134,901 | 7.9394 | -1.11% |
| 2019-08-12 | 0 | 10.82 | 10.80 | 10.86 | 10.80 | 10.96 | 55,244 | 598,272 | 10.830 | 7.993 | 7.978 | 8.022 | 7.978 | 8.096 | 74,787 | 7.9997 | 0.19% |
| 2019-08-09 | 0 | 10.80 | 10.80 | 10.86 | 10.80 | 10.88 | 24,870 | 269,046 | 10.818 | 7.978 | 7.978 | 8.022 | 7.978 | 8.037 | 33,668 | 7.9912 | 0.00% |
| 2019-08-08 | 0 | 10.80 | 10.80 | 10.86 | 10.80 | 10.88 | 28,000 | 302,840 | 10.816 | 7.978 | 7.978 | 8.022 | 7.978 | 8.037 | 37,905 | 7.9894 | -0.18% |
| 2019-08-07 | 0 | 10.82 | 10.82 | 10.84 | 10.82 | 11.00 | 56,399 | 614,552 | 10.897 | 7.993 | 7.993 | 8.007 | 7.993 | 8.126 | 76,350 | 8.0491 | 0.00% |
| 2019-08-06 | 0 | 10.82 | 10.80 | 11.06 | 10.80 | 11.10 | 61,111 | 663,526 | 10.858 | 7.993 | 7.978 | 8.170 | 7.978 | 8.199 | 82,729 | 8.0205 | -2.17% |
| 2019-08-05 | 0 | 11.06 | 10.94 | 11.08 | 10.94 | 11.20 | 85,885 | 952,815 | 11.094 | 8.170 | 8.081 | 8.185 | 8.081 | 8.273 | 116,267 | 8.1951 | -0.18% |
| 2019-08-02 | 0 | 11.08 | 11.08 | 11.10 | 11.08 | 11.10 | 93,000 | 1,031,780 | 11.094 | 8.185 | 8.185 | 8.199 | 8.185 | 8.199 | 125,899 | 8.1953 | -1.07% |
| 2019-08-01 | 0 | 11.20 | 11.06 | 11.20 | 11.04 | 11.30 | 29,000 | 323,280 | 11.148 | 8.273 | 8.170 | 8.273 | 8.155 | 8.347 | 39,259 | 8.2346 | -0.88% |
| 2019-07-31 | 0 | 11.30 | 11.26 | 11.30 | 11.24 | 11.30 | 17,100 | 192,456 | 11.255 | 8.347 | 8.318 | 8.347 | 8.303 | 8.347 | 23,149 | 8.3137 | 0.53% |
| 2019-07-30 | 0 | 11.24 | 11.24 | 11.36 | 11.06 | 11.40 | 33,695 | 379,605 | 11.266 | 8.303 | 8.303 | 8.391 | 8.170 | 8.421 | 45,615 | 8.3220 | 1.44% |
| 2019-07-29 | 0 | 11.08 | 11.04 | 11.16 | 11.04 | 11.36 | 39,265 | 437,257 | 11.136 | 8.185 | 8.155 | 8.244 | 8.155 | 8.391 | 53,155 | 8.2261 | -2.29% |
| 2019-07-26 | 0 | 11.34 | 11.30 | 11.38 | 11.20 | 11.34 | 70,650 | 794,555 | 11.246 | 8.377 | 8.347 | 8.406 | 8.273 | 8.377 | 95,643 | 8.3075 | 1.25% |
| 2019-07-25 | 0 | 11.20 | 11.20 | 11.26 | 11.20 | 11.26 | 36,475 | 408,643 | 11.203 | 8.273 | 8.273 | 8.318 | 8.273 | 8.318 | 49,378 | 8.2758 | -0.18% |
| 2019-07-24 | 0 | 11.22 | 11.20 | 11.24 | 11.20 | 11.30 | 101,440 | 1,138,773 | 11.226 | 8.288 | 8.273 | 8.303 | 8.273 | 8.347 | 137,325 | 8.2926 | -0.18% |
| 2019-07-23 | 0 | 11.24 | 11.24 | 11.32 | 11.24 | 11.38 | 27,440 | 308,981 | 11.260 | 8.303 | 8.303 | 8.362 | 8.303 | 8.406 | 37,147 | 8.3178 | -0.18% |
| 2019-07-22 | 0 | 11.26 | 11.24 | 11.36 | 11.26 | 11.38 | 31,181 | 352,212 | 11.296 | 8.318 | 8.303 | 8.391 | 8.318 | 8.406 | 42,211 | 8.3440 | -0.71% |
| 2019-07-19 | 0 | 11.34 | 11.34 | 11.54 | 11.32 | 11.54 | 43,200 | 491,230 | 11.371 | 8.377 | 8.377 | 8.524 | 8.362 | 8.524 | 58,482 | 8.3997 | -0.53% |
| 2019-07-18 | 0 | 11.40 | 11.40 | 11.48 | 11.30 | 11.58 | 242,100 | 2,780,530 | 11.485 | 8.421 | 8.421 | 8.480 | 8.347 | 8.554 | 327,743 | 8.4839 | 0.00% |
| 2019-07-17 | 0 | 11.40 | 11.40 | 11.46 | 11.22 | 11.48 | 130,565 | 1,486,332 | 11.384 | 8.421 | 8.421 | 8.465 | 8.288 | 8.480 | 176,753 | 8.4091 | 1.24% |
| 2019-07-16 | 0 | 11.26 | 11.26 | 11.28 | 11.22 | 11.32 | 62,062 | 698,962 | 11.262 | 8.318 | 8.318 | 8.332 | 8.288 | 8.362 | 84,017 | 8.3193 | -0.35% |
| 2019-07-15 | 0 | 11.30 | 11.28 | 11.38 | 11.22 | 11.40 | 115,276 | 1,309,045 | 11.356 | 8.347 | 8.332 | 8.406 | 8.288 | 8.421 | 156,055 | 8.3884 | 1.07% |
| 2019-07-12 | 0 | 11.18 | 11.18 | 11.26 | 11.18 | 11.24 | 28,385 | 317,933 | 11.201 | 8.259 | 8.259 | 8.318 | 8.259 | 8.303 | 38,426 | 8.2739 | -0.18% |
| 2019-07-11 | 0 | 11.20 | 11.20 | 11.26 | 11.20 | 11.28 | 31,970 | 358,247 | 11.206 | 8.273 | 8.273 | 8.318 | 8.273 | 8.332 | 43,279 | 8.2775 | 0.00% |
| 2019-07-10 | 0 | 11.20 | 11.20 | 11.24 | 11.20 | 11.28 | 45,737 | 512,355 | 11.202 | 8.273 | 8.273 | 8.303 | 8.273 | 8.332 | 61,917 | 8.2749 | 0.00% |
| 2019-07-09 | 0 | 11.20 | 11.20 | 11.34 | 11.20 | 11.34 | 38,110 | 427,183 | 11.209 | 8.273 | 8.273 | 8.377 | 8.273 | 8.377 | 51,591 | 8.2801 | 0.00% |
| 2019-07-08 | 0 | 11.20 | 11.20 | 11.28 | 11.20 | 11.30 | 65,660 | 738,212 | 11.243 | 8.273 | 8.273 | 8.332 | 8.273 | 8.347 | 88,887 | 8.3050 | -0.88% |
| 2019-07-05 | 0 | 11.30 | 11.22 | 11.36 | 11.18 | 11.30 | 72,760 | 815,836 | 11.213 | 8.347 | 8.288 | 8.391 | 8.259 | 8.347 | 98,499 | 8.2827 | 0.89% |
| 2019-07-04 | 0 | 11.20 | 11.20 | 11.28 | 11.16 | 11.28 | 25,387 | 284,275 | 11.198 | 8.273 | 8.273 | 8.332 | 8.244 | 8.332 | 34,368 | 8.2716 | 0.00% |
| 2019-07-03 | 0 | 11.20 | 11.18 | 11.22 | 11.04 | 11.28 | 118,220 | 1,323,170 | 11.192 | 8.273 | 8.259 | 8.288 | 8.155 | 8.332 | 160,041 | 8.2677 | 0.54% |
| 2019-07-02 | 0 | 11.14 | 11.14 | 11.18 | 11.00 | 11.18 | 185,755 | 2,064,809 | 11.116 | 8.229 | 8.229 | 8.259 | 8.126 | 8.259 | 251,466 | 8.2111 | 0.91% |
| 2019-06-28 | 0 | 11.04 | 11.00 | 11.10 | 11.00 | 11.12 | 119,276 | 1,323,897 | 11.099 | 8.155 | 8.126 | 8.199 | 8.126 | 8.214 | 161,470 | 8.1990 | 0.36% |
| 2019-06-27 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.10 | 46,281 | 510,562 | 11.032 | 8.126 | 8.126 | 8.199 | 8.126 | 8.199 | 62,653 | 8.1490 | 0.00% |
| 2019-06-26 | 0 | 11.00 | 11.00 | 11.08 | 10.82 | 11.10 | 274,876 | 3,013,067 | 10.962 | 8.126 | 8.126 | 8.185 | 7.993 | 8.199 | 372,114 | 8.0972 | 1.85% |
| 2019-06-25 | 0 | 10.80 | 10.72 | 10.82 | 10.62 | 11.04 | 244,100 | 2,620,060 | 10.734 | 7.978 | 7.919 | 7.993 | 7.845 | 8.155 | 330,451 | 7.9287 | -1.28% |
| 2019-06-24 | 0 | 11.00 | 10.96 | 11.04 | 10.92 | 11.08 | 28,100 | 309,170 | 11.002 | 8.081 | 8.052 | 8.111 | 8.022 | 8.140 | 38,249 | 8.0831 | 0.00% |
| 2019-06-21 | 0 | 11.00 | 10.94 | 11.02 | 10.62 | 11.38 | 74,880 | 821,329 | 10.969 | 8.081 | 8.037 | 8.096 | 7.802 | 8.360 | 101,925 | 8.0582 | 1.66% |
| 2019-06-20 | 0 | 10.82 | 10.80 | 10.96 | 10.80 | 10.96 | 27,058 | 293,402 | 10.843 | 7.949 | 7.934 | 8.052 | 7.934 | 8.052 | 36,831 | 7.9662 | -0.55% |
| 2019-06-19 | 0 | 10.88 | 10.84 | 10.92 | 10.76 | 10.90 | 38,550 | 418,987 | 10.869 | 7.993 | 7.964 | 8.022 | 7.905 | 8.008 | 52,473 | 7.9848 | 0.74% |
| 2019-06-18 | 0 | 10.80 | 10.72 | 10.92 | 10.72 | 10.92 | 64,121 | 693,014 | 10.808 | 7.934 | 7.876 | 8.022 | 7.876 | 8.022 | 87,280 | 7.9401 | -0.92% |
| 2019-06-17 | 0 | 10.90 | 10.90 | 11.02 | 10.88 | 11.10 | 30,429 | 333,141 | 10.948 | 8.008 | 8.008 | 8.096 | 7.993 | 8.155 | 41,419 | 8.0431 | -0.37% |
| 2019-06-14 | 0 | 10.94 | 10.92 | 11.08 | 10.90 | 11.16 | 37,740 | 413,259 | 10.950 | 8.037 | 8.022 | 8.140 | 8.008 | 8.199 | 51,371 | 8.0446 | -1.62% |
| 2019-06-13 | 0 | 11.12 | 10.94 | 11.12 | 10.80 | 11.16 | 48,010 | 529,491 | 11.029 | 8.169 | 8.037 | 8.169 | 7.934 | 8.199 | 65,350 | 8.1024 | 1.65% |
| 2019-06-12 | 0 | 10.94 | 10.94 | 11.08 | 10.88 | 11.08 | 28,760 | 315,352 | 10.965 | 8.037 | 8.037 | 8.140 | 7.993 | 8.140 | 39,147 | 8.0555 | -1.26% |
| 2019-06-11 | 0 | 11.08 | 11.08 | 11.20 | 10.94 | 11.28 | 65,850 | 730,255 | 11.090 | 8.140 | 8.140 | 8.228 | 8.037 | 8.287 | 89,633 | 8.1471 | 0.73% |
| 2019-06-10 | 0 | 11.00 | 10.96 | 11.08 | 10.92 | 11.04 | 52,510 | 576,806 | 10.985 | 8.081 | 8.052 | 8.140 | 8.022 | 8.111 | 71,475 | 8.0700 | -0.18% |
| 2019-06-06 | 0 | 11.02 | 10.92 | 11.02 | 10.90 | 11.02 | 110,000 | 1,209,680 | 10.997 | 8.096 | 8.022 | 8.096 | 8.008 | 8.096 | 149,729 | 8.0791 | 0.18% |
| 2019-06-05 | 0 | 11.00 | 10.86 | 11.00 | 10.70 | 11.08 | 194,734 | 2,123,436 | 10.904 | 8.081 | 7.978 | 8.081 | 7.861 | 8.140 | 265,067 | 8.0109 | 1.29% |
| 2019-06-04 | 0 | 10.86 | 10.82 | 10.86 | 10.80 | 10.86 | 42,000 | 454,040 | 10.810 | 7.978 | 7.949 | 7.978 | 7.934 | 7.978 | 57,169 | 7.9420 | -0.55% |
| 2019-06-03 | 0 | 10.92 | 10.82 | 10.92 | 10.80 | 10.92 | 62,055 | 672,028 | 10.830 | 8.022 | 7.949 | 8.022 | 7.934 | 8.022 | 84,468 | 7.9560 | 0.92% |
| 2019-05-31 | 0 | 10.82 | 10.82 | 10.92 | 10.80 | 10.92 | 188,200 | 2,035,328 | 10.815 | 7.949 | 7.949 | 8.022 | 7.934 | 8.022 | 256,173 | 7.9451 | 0.19% |
| 2019-05-30 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.92 | 1,214,310 | 13,116,557 | 10.802 | 7.934 | 7.934 | 8.008 | 7.934 | 8.022 | 1,652,890 | 7.9355 | 0.19% |
| 2019-05-29 | 0 | 10.78 | 10.78 | 10.88 | 10.78 | 10.90 | 136,825 | 1,478,087 | 10.803 | 7.920 | 7.920 | 7.993 | 7.920 | 8.008 | 186,243 | 7.9363 | -1.10% |
| 2019-05-28 | 0 | 10.90 | 10.82 | 10.90 | 10.80 | 10.92 | 159,033 | 1,731,433 | 10.887 | 8.008 | 7.949 | 8.008 | 7.934 | 8.022 | 216,472 | 7.9984 | 0.00% |
| 2019-05-27 | 0 | 10.90 | 10.90 | 10.92 | 10.80 | 10.92 | 35,639 | 386,348 | 10.841 | 8.008 | 8.008 | 8.022 | 7.934 | 8.022 | 48,511 | 7.9641 | 0.93% |
| 2019-05-24 | 0 | 10.80 | 10.80 | 10.90 | 10.62 | 10.90 | 31,100 | 332,612 | 10.695 | 7.934 | 7.934 | 8.008 | 7.802 | 8.008 | 42,333 | 7.8571 | 0.00% |
| 2019-05-23 | 0 | 10.80 | 10.80 | 10.88 | 10.70 | 10.90 | 47,385 | 510,924 | 10.782 | 7.934 | 7.934 | 7.993 | 7.861 | 8.008 | 64,499 | 7.9214 | 0.00% |
| 2019-05-22 | 0 | 10.80 | 10.80 | 10.88 | 10.62 | 10.88 | 66,000 | 708,460 | 10.734 | 7.934 | 7.934 | 7.993 | 7.802 | 7.993 | 89,838 | 7.8860 | 2.08% |
| 2019-05-21 | 0 | 10.80 | 10.80 | 10.88 | 10.74 | 10.88 | 83,270 | 898,848 | 10.794 | 7.773 | 7.773 | 7.830 | 7.730 | 7.830 | 115,702 | 7.7686 | 0.19% |
| 2019-05-20 | 0 | 10.78 | 10.78 | 10.82 | 10.74 | 10.88 | 160,935 | 1,735,366 | 10.783 | 7.758 | 7.758 | 7.787 | 7.730 | 7.830 | 223,616 | 7.7605 | -0.74% |
| 2019-05-17 | 0 | 10.86 | 10.84 | 10.86 | 10.80 | 10.90 | 46,275 | 501,391 | 10.835 | 7.816 | 7.801 | 7.816 | 7.773 | 7.845 | 64,298 | 7.7979 | -0.37% |
| 2019-05-16 | 0 | 10.90 | 10.80 | 10.90 | 10.76 | 10.90 | 60,084 | 649,458 | 10.809 | 7.845 | 7.773 | 7.845 | 7.744 | 7.845 | 83,486 | 7.7793 | 1.30% |
| 2019-05-15 | 0 | 10.76 | 10.76 | 10.88 | 10.72 | 10.82 | 52,000 | 559,540 | 10.760 | 7.744 | 7.744 | 7.830 | 7.715 | 7.787 | 72,253 | 7.7442 | -0.19% |
| 2019-05-14 | 0 | 10.78 | 10.76 | 10.80 | 10.68 | 10.84 | 85,931 | 922,660 | 10.737 | 7.758 | 7.744 | 7.773 | 7.686 | 7.801 | 119,399 | 7.7275 | 0.00% |
| 2019-05-10 | 0 | 10.78 | 10.78 | 10.82 | 10.66 | 10.90 | 71,452 | 767,677 | 10.744 | 7.758 | 7.758 | 7.787 | 7.672 | 7.845 | 99,281 | 7.7324 | 0.75% |
| 2019-05-09 | 0 | 10.70 | 10.70 | 10.74 | 10.70 | 10.82 | 56,045 | 600,897 | 10.722 | 7.701 | 7.701 | 7.730 | 7.701 | 7.787 | 77,873 | 7.7163 | -1.47% |
| 2019-05-08 | 0 | 10.86 | 10.70 | 10.90 | 10.70 | 10.86 | 141,000 | 1,517,820 | 10.765 | 7.816 | 7.701 | 7.845 | 7.701 | 7.816 | 195,917 | 7.7473 | -0.37% |
| 2019-05-07 | 0 | 10.90 | 10.88 | 10.90 | 10.74 | 10.90 | 62,000 | 672,400 | 10.845 | 7.845 | 7.830 | 7.845 | 7.730 | 7.845 | 86,148 | 7.8052 | 0.00% |
| 2019-05-06 | 0 | 10.90 | 10.90 | 10.92 | 10.80 | 10.98 | 122,100 | 1,325,634 | 10.857 | 7.845 | 7.845 | 7.859 | 7.773 | 7.902 | 169,656 | 7.8137 | -0.73% |
| 2019-05-03 | 0 | 10.98 | 10.90 | 10.98 | 10.84 | 11.00 | 47,280 | 515,610 | 10.905 | 7.902 | 7.845 | 7.902 | 7.801 | 7.917 | 65,695 | 7.8486 | -0.18% |
| 2019-05-02 | 0 | 11.00 | 10.88 | 10.98 | 10.82 | 11.02 | 125,137 | 1,367,864 | 10.931 | 7.917 | 7.830 | 7.902 | 7.787 | 7.931 | 173,875 | 7.8669 | 0.00% |
| 2019-04-30 | 0 | 11.00 | 10.96 | 11.02 | 10.86 | 11.04 | 39,632 | 433,652 | 10.942 | 7.917 | 7.888 | 7.931 | 7.816 | 7.945 | 55,068 | 7.8749 | -0.36% |
| 2019-04-29 | 0 | 11.04 | 10.98 | 11.04 | 10.92 | 11.10 | 40,287 | 442,961 | 10.995 | 7.945 | 7.902 | 7.945 | 7.859 | 7.989 | 55,978 | 7.9131 | 1.10% |
| 2019-04-26 | 0 | 10.92 | 10.92 | 11.08 | 10.74 | 11.08 | 42,078 | 463,163 | 11.007 | 7.859 | 7.859 | 7.974 | 7.730 | 7.974 | 58,467 | 7.9218 | -0.91% |
| 2019-04-25 | 0 | 11.02 | 10.98 | 11.04 | 10.94 | 11.06 | 35,441 | 389,779 | 10.998 | 7.931 | 7.902 | 7.945 | 7.873 | 7.960 | 49,245 | 7.9152 | -0.18% |
| 2019-04-24 | 0 | 11.04 | 11.04 | 11.06 | 11.00 | 11.10 | 55,655 | 614,188 | 11.036 | 7.945 | 7.945 | 7.960 | 7.917 | 7.989 | 77,332 | 7.9423 | 0.73% |
| 2019-04-23 | 0 | 10.96 | 10.92 | 10.96 | 10.96 | 11.02 | 51,342 | 562,842 | 10.963 | 7.888 | 7.859 | 7.888 | 7.888 | 7.931 | 71,339 | 7.8897 | 0.74% |
| 2019-04-18 | 0 | 10.88 | 10.82 | 10.90 | 10.82 | 10.96 | 117,824 | 1,280,900 | 10.871 | 7.830 | 7.787 | 7.845 | 7.787 | 7.888 | 163,714 | 7.8240 | 0.55% |
| 2019-04-17 | 0 | 10.82 | 10.82 | 10.94 | 10.82 | 10.96 | 204,622 | 2,225,860 | 10.878 | 7.787 | 7.787 | 7.873 | 7.787 | 7.888 | 284,318 | 7.8288 | -1.64% |
| 2019-04-16 | 0 | 11.00 | 10.98 | 11.06 | 10.90 | 11.08 | 106,331 | 1,167,160 | 10.977 | 7.917 | 7.902 | 7.960 | 7.845 | 7.974 | 147,745 | 7.8998 | -0.36% |
| 2019-04-15 | 0 | 11.04 | 10.96 | 11.04 | 10.96 | 11.18 | 171,291 | 1,892,603 | 11.049 | 7.945 | 7.888 | 7.945 | 7.888 | 8.046 | 238,006 | 7.9519 | -0.54% |
| 2019-04-12 | 0 | 11.10 | 11.06 | 11.10 | 10.98 | 11.10 | 91,770 | 1,011,097 | 11.018 | 7.989 | 7.960 | 7.989 | 7.902 | 7.989 | 127,513 | 7.9294 | 0.18% |
| 2019-04-11 | 0 | 11.08 | 11.00 | 11.14 | 11.00 | 11.16 | 52,225 | 581,342 | 11.131 | 7.974 | 7.917 | 8.017 | 7.917 | 8.032 | 72,566 | 8.0113 | -0.72% |
| 2019-04-10 | 0 | 11.16 | 11.16 | 11.18 | 11.10 | 11.16 | 131,303 | 1,460,181 | 11.121 | 8.032 | 8.032 | 8.046 | 7.989 | 8.032 | 182,443 | 8.0035 | 0.54% |
| 2019-04-09 | 0 | 11.10 | 11.10 | 11.12 | 11.00 | 11.16 | 191,992 | 2,132,379 | 11.107 | 7.989 | 7.989 | 8.003 | 7.917 | 8.032 | 266,769 | 7.9933 | 0.91% |
| 2019-04-08 | 0 | 11.00 | 10.92 | 11.06 | 10.94 | 11.04 | 91,920 | 1,009,082 | 10.978 | 7.917 | 7.859 | 7.960 | 7.873 | 7.945 | 127,721 | 7.9007 | 0.36% |
| 2019-04-04 | 0 | 10.96 | 10.96 | 11.00 | 10.92 | 11.06 | 66,130 | 726,801 | 10.990 | 7.888 | 7.888 | 7.917 | 7.859 | 7.960 | 91,886 | 7.9098 | -1.08% |
| 2019-04-03 | 0 | 11.08 | 11.08 | 11.14 | 10.96 | 11.08 | 64,930 | 715,112 | 11.014 | 7.974 | 7.974 | 8.017 | 7.888 | 7.974 | 90,219 | 7.9264 | 0.54% |
| 2019-04-02 | 0 | 11.02 | 11.02 | 11.08 | 10.94 | 11.18 | 100,129 | 1,105,695 | 11.043 | 7.931 | 7.931 | 7.974 | 7.873 | 8.046 | 139,127 | 7.9474 | -0.18% |
| 2019-04-01 | 0 | 11.04 | 11.04 | 11.06 | 10.96 | 11.08 | 71,564 | 787,208 | 11.000 | 7.945 | 7.945 | 7.960 | 7.888 | 7.974 | 99,437 | 7.9167 | -1.08% |
| 2019-03-29 | 0 | 11.16 | 11.10 | 11.16 | 10.88 | 11.24 | 137,380 | 1,524,460 | 11.097 | 8.032 | 7.989 | 8.032 | 7.830 | 8.089 | 190,887 | 7.9862 | 2.57% |
| 2019-03-28 | 0 | 10.88 | 10.88 | 11.00 | 10.88 | 11.06 | 128,576 | 1,406,446 | 10.939 | 7.830 | 7.830 | 7.917 | 7.830 | 7.960 | 178,654 | 7.8725 | -1.63% |
| 2019-03-27 | 0 | 11.06 | 10.92 | 11.06 | 10.96 | 11.10 | 22,656 | 250,662 | 11.064 | 7.960 | 7.859 | 7.960 | 7.888 | 7.989 | 31,480 | 7.9626 | -0.18% |
| 2019-03-26 | 0 | 11.08 | 11.04 | 11.14 | 10.76 | 11.08 | 213,030 | 2,314,891 | 10.867 | 7.974 | 7.945 | 8.017 | 7.744 | 7.974 | 296,001 | 7.8205 | 2.59% |
| 2019-03-25 | 0 | 10.80 | 10.78 | 10.80 | 10.76 | 10.88 | 133,116 | 1,436,219 | 10.789 | 7.773 | 7.758 | 7.773 | 7.744 | 7.830 | 184,962 | 7.7649 | 0.19% |
| 2019-03-22 | 0 | 10.78 | 10.74 | 10.78 | 10.70 | 10.78 | 126,550 | 1,357,016 | 10.723 | 7.758 | 7.730 | 7.758 | 7.701 | 7.758 | 175,839 | 7.7174 | 0.37% |
| 2019-03-21 | 0 | 10.74 | 10.74 | 10.76 | 10.70 | 10.76 | 64,188 | 688,912 | 10.733 | 7.730 | 7.730 | 7.744 | 7.701 | 7.744 | 89,188 | 7.7243 | -0.19% |
| 2019-03-20 | 0 | 10.76 | 10.76 | 10.80 | 10.72 | 10.80 | 85,600 | 921,525 | 10.765 | 7.744 | 7.744 | 7.773 | 7.715 | 7.773 | 118,940 | 7.7478 | -1.28% |
| 2019-03-19 | 0 | 10.90 | 10.88 | 10.90 | 10.90 | 10.90 | 94,200 | 1,026,764 | 10.900 | 7.845 | 7.830 | 7.845 | 7.845 | 7.845 | 130,889 | 7.8445 | -1.09% |
| 2019-03-18 | 0 | 11.02 | 11.00 | 11.02 | 10.90 | 11.14 | 106,173 | 1,165,775 | 10.980 | 7.931 | 7.917 | 7.931 | 7.845 | 8.017 | 147,525 | 7.9022 | 0.92% |
| 2019-03-15 | 0 | 10.92 | 10.92 | 11.00 | 10.92 | 11.02 | 72,936 | 799,264 | 10.958 | 7.859 | 7.859 | 7.917 | 7.859 | 7.931 | 101,343 | 7.8867 | -0.73% |
| 2019-03-14 | 0 | 11.00 | 10.98 | 11.10 | 10.98 | 11.00 | 69,894 | 767,875 | 10.986 | 7.917 | 7.902 | 7.989 | 7.902 | 7.917 | 97,116 | 7.9068 | -1.26% |
| 2019-03-13 | 0 | 11.14 | 11.04 | 11.14 | 11.00 | 11.14 | 72,110 | 794,561 | 11.019 | 8.017 | 7.945 | 8.017 | 7.917 | 8.017 | 100,195 | 7.9301 | 0.00% |
| 2019-03-12 | 0 | 11.14 | 11.10 | 11.14 | 11.06 | 11.16 | 17,306 | 191,951 | 11.092 | 8.017 | 7.989 | 8.017 | 7.960 | 8.032 | 24,046 | 7.9825 | 0.36% |
| 2019-03-11 | 0 | 11.10 | 11.10 | 11.16 | 11.10 | 11.18 | 68,330 | 759,130 | 11.110 | 7.989 | 7.989 | 8.032 | 7.989 | 8.046 | 94,943 | 7.9956 | -0.89% |
| 2019-03-08 | 0 | 11.20 | 11.16 | 11.20 | 11.20 | 11.20 | 13,530 | 151,453 | 11.194 | 8.061 | 8.032 | 8.061 | 8.061 | 8.061 | 18,800 | 8.0562 | 0.00% |
| 2019-03-07 | 0 | 11.20 | 11.20 | 11.28 | 11.16 | 11.26 | 18,840 | 210,834 | 11.191 | 8.061 | 8.061 | 8.118 | 8.032 | 8.104 | 26,178 | 8.0539 | -0.71% |
| 2019-03-06 | 0 | 11.28 | 11.22 | 11.28 | 11.20 | 11.30 | 13,550 | 152,376 | 11.245 | 8.118 | 8.075 | 8.118 | 8.061 | 8.133 | 18,827 | 8.0933 | -0.18% |
| 2019-03-05 | 0 | 11.30 | 11.20 | 11.30 | 11.26 | 11.44 | 91,317 | 1,037,066 | 11.357 | 8.133 | 8.061 | 8.133 | 8.104 | 8.233 | 126,883 | 8.1734 | -0.18% |
| 2019-03-04 | 0 | 11.32 | 11.28 | 11.32 | 11.10 | 11.32 | 78,647 | 883,468 | 11.233 | 8.147 | 8.118 | 8.147 | 7.989 | 8.147 | 109,278 | 8.0846 | 0.89% |
| 2019-03-01 | 0 | 11.22 | 11.20 | 11.24 | 11.14 | 11.22 | 68,550 | 765,332 | 11.165 | 8.075 | 8.061 | 8.089 | 8.017 | 8.075 | 95,249 | 8.0351 | 0.36% |
| 2019-02-28 | 0 | 11.18 | 11.18 | 11.20 | 11.10 | 11.18 | 55,849 | 621,626 | 11.130 | 8.046 | 8.046 | 8.061 | 7.989 | 8.046 | 77,601 | 8.0105 | 1.27% |
| 2019-02-27 | 0 | 11.04 | 11.04 | 11.10 | 11.02 | 11.18 | 104,510 | 1,156,064 | 11.062 | 7.945 | 7.945 | 7.989 | 7.931 | 8.046 | 145,215 | 7.9611 | -1.43% |
| 2019-02-26 | 0 | 11.20 | 11.10 | 11.22 | 11.12 | 11.22 | 41,000 | 456,180 | 11.126 | 8.061 | 7.989 | 8.075 | 8.003 | 8.075 | 56,969 | 8.0076 | -0.18% |
| 2019-02-25 | 0 | 11.22 | 11.20 | 11.24 | 11.14 | 11.26 | 60,229 | 672,222 | 11.161 | 8.075 | 8.061 | 8.089 | 8.017 | 8.104 | 83,687 | 8.0326 | -0.18% |
| 2019-02-22 | 0 | 11.24 | 11.14 | 11.24 | 11.14 | 11.24 | 12,000 | 134,100 | 11.175 | 8.089 | 8.017 | 8.089 | 8.017 | 8.089 | 16,674 | 8.0426 | -0.18% |
| 2019-02-21 | 0 | 11.26 | 11.20 | 11.26 | 11.12 | 11.26 | 172,715 | 1,936,087 | 11.210 | 8.104 | 8.061 | 8.104 | 8.003 | 8.104 | 239,984 | 8.0676 | 0.36% |
| 2019-02-20 | 0 | 11.22 | 11.22 | 11.26 | 11.20 | 11.26 | 47,010 | 528,084 | 11.233 | 8.075 | 8.075 | 8.104 | 8.061 | 8.104 | 65,319 | 8.0846 | -0.18% |
| 2019-02-19 | 0 | 11.24 | 11.20 | 11.26 | 11.22 | 11.26 | 38,000 | 427,440 | 11.248 | 8.089 | 8.061 | 8.104 | 8.075 | 8.104 | 52,800 | 8.0954 | 0.00% |
| 2019-02-18 | 0 | 11.24 | 11.12 | 11.24 | 11.14 | 11.26 | 38,500 | 432,260 | 11.228 | 8.089 | 8.003 | 8.089 | 8.017 | 8.104 | 53,495 | 8.0804 | -0.18% |
| 2019-02-15 | 0 | 11.26 | 11.14 | 11.28 | 11.14 | 11.26 | 7,000 | 78,280 | 11.183 | 8.104 | 8.017 | 8.118 | 8.017 | 8.104 | 9,726 | 8.0482 | 0.36% |
| 2019-02-14 | 0 | 11.22 | 11.16 | 11.22 | 11.16 | 11.28 | 53,000 | 594,320 | 11.214 | 8.075 | 8.032 | 8.075 | 8.032 | 8.118 | 73,642 | 8.0703 | 0.36% |
| 2019-02-13 | 0 | 11.18 | 11.20 | 11.22 | 11.16 | 11.24 | 52,132 | 583,354 | 11.190 | 8.046 | 8.061 | 8.075 | 8.032 | 8.089 | 72,436 | 8.0533 | -0.53% |
| 2019-02-12 | 0 | 11.24 | 11.18 | 11.24 | 11.18 | 11.26 | 29,441 | 329,995 | 11.209 | 8.089 | 8.046 | 8.089 | 8.046 | 8.104 | 40,908 | 8.0668 | -0.18% |
| 2019-02-11 | 0 | 11.26 | 11.16 | 11.26 | 11.16 | 11.26 | 14,755 | 165,002 | 11.183 | 8.104 | 8.032 | 8.104 | 8.032 | 8.104 | 20,502 | 8.0482 | -0.18% |
| 2019-02-08 | 0 | 11.28 | 11.20 | 11.28 | 11.18 | 11.28 | 15,000 | 168,000 | 11.200 | 8.118 | 8.061 | 8.118 | 8.046 | 8.118 | 20,842 | 8.0606 | 0.89% |
| 2019-02-04 | 0 | 11.18 | 11.08 | 11.24 | 11.06 | 11.24 | 52,000 | 579,200 | 11.138 | 8.046 | 7.974 | 8.089 | 7.960 | 8.089 | 72,253 | 8.0163 | 0.72% |
| 2019-02-01 | 0 | 11.10 | 11.10 | 11.14 | 11.08 | 11.28 | 28,100 | 313,160 | 11.144 | 7.989 | 7.989 | 8.017 | 7.974 | 8.118 | 39,044 | 8.0206 | 0.18% |
| 2019-01-31 | 0 | 11.08 | 11.08 | 11.12 | 11.00 | 11.18 | 158,682 | 1,759,542 | 11.088 | 7.974 | 7.974 | 8.003 | 7.917 | 8.046 | 220,486 | 7.9803 | -1.25% |
| 2019-01-30 | 0 | 11.22 | 11.20 | 11.22 | 11.18 | 11.22 | 84,915 | 949,918 | 11.187 | 8.075 | 8.061 | 8.075 | 8.046 | 8.075 | 117,988 | 8.0510 | 0.00% |
| 2019-01-29 | 0 | 11.22 | 11.20 | 11.22 | 11.20 | 11.38 | 175,876 | 1,972,600 | 11.216 | 8.075 | 8.061 | 8.075 | 8.061 | 8.190 | 244,376 | 8.0720 | 0.00% |
| 2019-01-28 | 0 | 11.22 | 11.18 | 11.26 | 11.22 | 11.44 | 101,925 | 1,154,717 | 11.329 | 8.075 | 8.046 | 8.104 | 8.075 | 8.233 | 141,623 | 8.1535 | -1.92% |
| 2019-01-25 | 0 | 11.44 | 11.42 | 11.44 | 11.42 | 11.44 | 37,100 | 423,630 | 11.419 | 8.233 | 8.219 | 8.233 | 8.219 | 8.233 | 51,550 | 8.2179 | -0.17% |
| 2019-01-24 | 0 | 11.46 | 11.42 | 11.46 | 11.40 | 11.46 | 53,653 | 612,804 | 11.422 | 8.248 | 8.219 | 8.248 | 8.205 | 8.248 | 74,550 | 8.2201 | -0.35% |
| 2019-01-23 | 0 | 11.50 | 11.42 | 11.50 | 11.40 | 11.66 | 277,040 | 3,186,198 | 11.501 | 8.276 | 8.219 | 8.276 | 8.205 | 8.392 | 384,942 | 8.2771 | -0.86% |
| 2019-01-22 | 0 | 11.60 | 11.58 | 11.72 | 11.60 | 11.88 | 17,605 | 206,037 | 11.703 | 8.348 | 8.334 | 8.435 | 8.348 | 8.550 | 24,462 | 8.4228 | -2.68% |
| 2019-01-21 | 0 | 11.92 | 11.60 | 11.92 | 11.58 | 12.04 | 81,375 | 945,340 | 11.617 | 8.579 | 8.348 | 8.579 | 8.334 | 8.665 | 113,069 | 8.3607 | 2.76% |
| 2019-01-18 | 0 | 11.60 | 11.58 | 11.62 | 11.58 | 11.64 | 19,750 | 229,125 | 11.601 | 8.348 | 8.334 | 8.363 | 8.334 | 8.377 | 27,442 | 8.3494 | 0.00% |
| 2019-01-17 | 0 | 11.60 | 11.50 | 11.60 | 11.62 | 11.64 | 20,543 | 238,737 | 11.621 | 8.348 | 8.276 | 8.348 | 8.363 | 8.377 | 28,544 | 8.3638 | 0.00% |
| 2019-01-16 | 0 | 11.60 | 11.60 | 11.66 | 11.58 | 11.68 | 48,155 | 558,509 | 11.598 | 8.348 | 8.348 | 8.392 | 8.334 | 8.406 | 66,910 | 8.3471 | -0.17% |
| 2019-01-15 | 0 | 11.62 | 11.60 | 11.62 | 11.60 | 11.64 | 220,745 | 2,564,427 | 11.617 | 8.363 | 8.348 | 8.363 | 8.348 | 8.377 | 306,721 | 8.3608 | -0.17% |
| 2019-01-14 | 0 | 11.64 | 11.60 | 11.66 | 11.60 | 11.80 | 23,993 | 278,759 | 11.618 | 8.377 | 8.348 | 8.392 | 8.348 | 8.492 | 33,338 | 8.3616 | 0.17% |
| 2019-01-11 | 0 | 11.62 | 11.60 | 11.68 | 11.60 | 11.66 | 52,396 | 609,359 | 11.630 | 8.363 | 8.348 | 8.406 | 8.348 | 8.392 | 72,803 | 8.3699 | -0.34% |
| 2019-01-10 | 0 | 11.66 | 11.62 | 11.66 | 11.62 | 11.66 | 9,925 | 115,474 | 11.635 | 8.392 | 8.363 | 8.392 | 8.363 | 8.392 | 13,791 | 8.3734 | 0.17% |
| 2019-01-09 | 0 | 11.64 | 11.64 | 11.68 | 11.64 | 11.68 | 26,792 | 311,935 | 11.643 | 8.377 | 8.377 | 8.406 | 8.377 | 8.406 | 37,227 | 8.3793 | 0.17% |
| 2019-01-08 | 0 | 11.62 | 11.64 | 11.68 | 11.62 | 11.78 | 43,115 | 501,767 | 11.638 | 8.363 | 8.377 | 8.406 | 8.363 | 8.478 | 59,907 | 8.3757 | -1.19% |
| 2019-01-07 | 0 | 11.76 | 11.64 | 11.82 | 11.62 | 12.00 | 47,933 | 567,040 | 11.830 | 8.464 | 8.377 | 8.507 | 8.363 | 8.636 | 66,602 | 8.5139 | 0.68% |
| 2019-01-04 | 0 | 11.68 | 11.62 | 11.68 | 11.62 | 11.68 | 14,500 | 168,677 | 11.633 | 8.406 | 8.363 | 8.406 | 8.363 | 8.406 | 20,147 | 8.3721 | 0.00% |
| 2019-01-03 | 0 | 11.68 | 11.60 | 11.68 | 11.64 | 11.70 | 23,660 | 275,436 | 11.641 | 8.406 | 8.348 | 8.406 | 8.377 | 8.420 | 32,875 | 8.3783 | 0.34% |
| 2019-01-02 | 0 | 11.64 | 11.64 | 11.68 | 11.64 | 11.70 | 46,784 | 544,927 | 11.648 | 8.377 | 8.377 | 8.406 | 8.377 | 8.420 | 65,005 | 8.3828 | 0.00% |
| 2018-12-31 | 0 | 11.64 | 11.64 | 11.66 | 11.64 | 11.72 | 51,158 | 598,690 | 11.703 | 8.377 | 8.377 | 8.392 | 8.377 | 8.435 | 71,083 | 8.4224 | -1.36% |
| 2018-12-28 | 0 | 11.80 | 11.50 | 11.80 | 11.70 | 11.80 | 29,683 | 347,522 | 11.708 | 8.492 | 8.276 | 8.492 | 8.420 | 8.492 | 41,244 | 8.4260 | 0.85% |
| 2018-12-27 | 0 | 11.70 | 11.70 | 11.74 | 11.70 | 11.76 | 99,806 | 1,172,123 | 11.744 | 8.420 | 8.420 | 8.449 | 8.420 | 8.464 | 138,679 | 8.4521 | -1.35% |
| 2018-12-24 | 0 | 11.86 | 11.82 | 11.86 | 11.82 | 11.86 | 69,786 | 824,831 | 11.819 | 8.536 | 8.507 | 8.536 | 8.507 | 8.536 | 96,966 | 8.5064 | 0.34% |
| 2018-12-21 | 0 | 11.82 | 11.82 | 11.86 | 11.82 | 11.90 | 87,460 | 1,036,294 | 11.849 | 8.507 | 8.507 | 8.536 | 8.507 | 8.564 | 121,524 | 8.5275 | -1.01% |
| 2018-12-20 | 0 | 11.94 | 11.86 | 12.06 | 11.84 | 12.08 | 141,165 | 1,684,147 | 11.930 | 8.593 | 8.536 | 8.680 | 8.521 | 8.694 | 196,146 | 8.5862 | -0.17% |
| 2018-12-19 | 0 | 11.96 | 11.96 | 12.10 | 11.94 | 12.10 | 52,662 | 629,955 | 11.962 | 8.608 | 8.608 | 8.708 | 8.593 | 8.708 | 73,173 | 8.6091 | -1.64% |
| 2018-12-18 | 0 | 12.16 | 11.96 | 12.16 | 11.94 | 12.18 | 39,738 | 477,362 | 12.013 | 8.751 | 8.608 | 8.751 | 8.593 | 8.766 | 55,215 | 8.6455 | 1.00% |
| 2018-12-17 | 0 | 12.04 | 12.04 | 12.16 | 12.04 | 12.10 | 21,425 | 258,076 | 12.046 | 8.665 | 8.665 | 8.751 | 8.665 | 8.708 | 29,770 | 8.6691 | 0.00% |
| 2018-12-14 | 0 | 12.04 | 12.04 | 12.18 | 12.04 | 12.22 | 72,158 | 870,268 | 12.061 | 8.665 | 8.665 | 8.766 | 8.665 | 8.795 | 100,262 | 8.6799 | 0.00% |
| 2018-12-13 | 0 | 12.04 | 12.04 | 12.14 | 12.00 | 12.18 | 67,830 | 815,537 | 12.023 | 8.665 | 8.665 | 8.737 | 8.636 | 8.766 | 94,248 | 8.6531 | 0.50% |
| 2018-12-12 | 0 | 12.04 | 12.04 | 12.14 | 12.00 | 12.10 | 48,544 | 583,470 | 12.019 | 8.622 | 8.622 | 8.694 | 8.593 | 8.665 | 67,789 | 8.6072 | 0.84% |
| 2018-12-11 | 0 | 11.94 | 11.92 | 11.98 | 11.92 | 12.00 | 22,750 | 272,249 | 11.967 | 8.550 | 8.536 | 8.579 | 8.536 | 8.593 | 31,769 | 8.5696 | 0.17% |
| 2018-12-10 | 0 | 11.92 | 11.92 | 12.00 | 11.88 | 12.50 | 45,264 | 544,750 | 12.035 | 8.536 | 8.536 | 8.593 | 8.507 | 8.951 | 63,208 | 8.6183 | -1.81% |
| 2018-12-07 | 0 | 12.14 | 11.94 | 12.14 | 11.90 | 12.14 | 52,620 | 630,384 | 11.980 | 8.694 | 8.550 | 8.694 | 8.522 | 8.694 | 73,481 | 8.5789 | 0.50% |
| 2018-12-06 | 0 | 12.08 | 12.06 | 12.12 | 12.00 | 12.14 | 50,210 | 604,504 | 12.040 | 8.651 | 8.636 | 8.679 | 8.593 | 8.694 | 70,115 | 8.6216 | -0.49% |
| 2018-12-05 | 0 | 12.14 | 12.04 | 12.20 | 12.04 | 12.20 | 26,055 | 316,135 | 12.133 | 8.694 | 8.622 | 8.737 | 8.622 | 8.737 | 36,384 | 8.6888 | 0.83% |
| 2018-12-04 | 0 | 12.04 | 12.04 | 12.06 | 12.04 | 12.12 | 106,912 | 1,290,765 | 12.073 | 8.622 | 8.622 | 8.636 | 8.622 | 8.679 | 149,296 | 8.6457 | -0.82% |
| 2018-12-03 | 0 | 12.14 | 12.10 | 12.28 | 12.06 | 12.30 | 97,499 | 1,185,670 | 12.161 | 8.694 | 8.665 | 8.794 | 8.636 | 8.808 | 136,151 | 8.7085 | -0.49% |
| 2018-11-30 | 0 | 12.20 | 12.18 | 12.28 | 12.14 | 12.24 | 24,520 | 298,885 | 12.189 | 8.737 | 8.722 | 8.794 | 8.694 | 8.765 | 34,241 | 8.7289 | 0.49% |
| 2018-11-29 | 0 | 12.14 | 12.12 | 12.14 | 12.10 | 12.30 | 162,345 | 1,968,198 | 12.124 | 8.694 | 8.679 | 8.694 | 8.665 | 8.808 | 226,705 | 8.6818 | -0.49% |
| 2018-11-28 | 0 | 12.20 | 12.20 | 12.48 | 12.10 | 12.20 | 141,889 | 1,726,969 | 12.171 | 8.737 | 8.737 | 8.937 | 8.665 | 8.737 | 198,139 | 8.7159 | -0.49% |
| 2018-11-27 | 0 | 12.26 | 12.20 | 12.26 | 12.00 | 12.50 | 117,323 | 1,439,691 | 12.271 | 8.779 | 8.737 | 8.779 | 8.593 | 8.951 | 163,834 | 8.7875 | -1.61% |
| 2018-11-26 | 0 | 12.46 | 12.42 | 12.48 | 12.38 | 12.52 | 90,424 | 1,124,914 | 12.440 | 8.923 | 8.894 | 8.937 | 8.865 | 8.966 | 126,272 | 8.9087 | -0.48% |
| 2018-11-23 | 0 | 12.52 | 12.52 | 12.60 | 12.50 | 12.60 | 16,330 | 204,839 | 12.544 | 8.966 | 8.966 | 9.023 | 8.951 | 9.023 | 22,804 | 8.9826 | -1.42% |
| 2018-11-22 | 0 | 12.70 | 12.70 | 12.82 | 12.70 | 12.94 | 19,963 | 254,163 | 12.732 | 9.095 | 9.095 | 9.180 | 9.095 | 9.266 | 27,877 | 9.1173 | 0.00% |
| 2018-11-21 | 0 | 12.70 | 12.62 | 12.76 | 12.42 | 12.96 | 124,425 | 1,557,486 | 12.517 | 9.095 | 9.037 | 9.138 | 8.894 | 9.281 | 173,752 | 8.9638 | -1.85% |
| 2018-11-20 | 0 | 12.94 | 12.88 | 12.94 | - | - | 990 | 12,465 | 12.591 | 9.266 | 9.223 | 9.266 | - | - | 1,382 | 9.0164 | -0.46% |
| 2018-11-19 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.04 | 15,410 | 200,249 | 12.995 | 9.309 | 9.309 | 9.324 | 9.309 | 9.338 | 21,519 | 9.3056 | -0.15% |
| 2018-11-16 | 0 | 13.02 | 13.00 | 13.04 | 13.00 | 13.04 | 7,991 | 103,834 | 12.994 | 9.324 | 9.309 | 9.338 | 9.309 | 9.338 | 11,159 | 9.3050 | -0.15% |
| 2018-11-15 | 0 | 13.04 | 13.02 | 13.04 | 13.00 | 13.04 | 27,386 | 356,380 | 13.013 | 9.338 | 9.324 | 9.338 | 9.309 | 9.338 | 38,243 | 9.3189 | -0.15% |
| 2018-11-14 | 0 | 13.06 | 13.04 | 13.08 | 13.00 | 13.06 | 14,063 | 182,754 | 12.995 | 9.352 | 9.338 | 9.367 | 9.309 | 9.352 | 19,638 | 9.3061 | 0.15% |
| 2018-11-13 | 0 | 13.04 | 13.00 | 13.08 | 13.00 | 13.08 | 42,737 | 555,905 | 13.008 | 9.338 | 9.309 | 9.367 | 9.309 | 9.367 | 59,680 | 9.3148 | 0.15% |
| 2018-11-12 | 0 | 13.02 | 13.02 | 13.10 | 13.00 | 13.10 | 109,370 | 1,429,445 | 13.070 | 9.324 | 9.324 | 9.381 | 9.309 | 9.381 | 152,729 | 9.3594 | -0.31% |
| 2018-11-09 | 0 | 13.06 | 13.06 | 13.08 | 13.00 | 13.08 | 41,049 | 535,506 | 13.046 | 9.352 | 9.352 | 9.367 | 9.309 | 9.367 | 57,322 | 9.3420 | -0.46% |
| 2018-11-08 | 0 | 13.12 | 13.10 | 13.12 | 13.10 | 13.14 | 69,010 | 904,646 | 13.109 | 9.395 | 9.381 | 9.395 | 9.381 | 9.410 | 96,368 | 9.3874 | 0.15% |
| 2018-11-07 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.14 | 36,820 | 482,415 | 13.102 | 9.381 | 9.381 | 9.395 | 9.381 | 9.410 | 51,417 | 9.3824 | -0.30% |
| 2018-11-06 | 0 | 13.14 | 13.12 | 13.14 | 13.10 | 13.14 | 31,798 | 416,550 | 13.100 | 9.410 | 9.395 | 9.410 | 9.381 | 9.410 | 44,404 | 9.3809 | -0.15% |
| 2018-11-05 | 0 | 13.16 | 13.10 | 13.16 | 13.10 | 13.16 | 64,910 | 850,481 | 13.102 | 9.424 | 9.381 | 9.424 | 9.381 | 9.424 | 90,643 | 9.3828 | 0.30% |
| 2018-11-02 | 0 | 13.12 | 13.10 | 13.12 | 13.10 | 13.18 | 95,855 | 1,255,743 | 13.100 | 9.395 | 9.381 | 9.395 | 9.381 | 9.438 | 133,856 | 9.3813 | 0.15% |
| 2018-11-01 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.10 | 48,105 | 629,865 | 13.094 | 9.381 | 9.381 | 9.395 | 9.381 | 9.381 | 67,176 | 9.3764 | 0.00% |
| 2018-10-31 | 0 | 13.10 | 13.10 | 13.12 | 13.06 | 13.16 | 100,820 | 1,318,942 | 13.082 | 9.381 | 9.381 | 9.395 | 9.352 | 9.424 | 140,789 | 9.3682 | 0.00% |
| 2018-10-30 | 0 | 13.10 | 13.10 | 13.14 | 13.10 | 13.10 | 67,444 | 883,258 | 13.096 | 9.381 | 9.381 | 9.410 | 9.381 | 9.381 | 94,181 | 9.3783 | -0.46% |
| 2018-10-29 | 0 | 13.16 | 13.10 | 13.18 | 13.08 | 13.16 | 188,756 | 2,471,968 | 13.096 | 9.424 | 9.381 | 9.438 | 9.367 | 9.424 | 263,586 | 9.3782 | 0.46% |
| 2018-10-26 | 0 | 13.10 | 13.04 | 13.10 | 13.04 | 13.10 | 5,100 | 66,614 | 13.062 | 9.381 | 9.338 | 9.381 | 9.338 | 9.381 | 7,122 | 9.3535 | 0.00% |
| 2018-10-25 | 0 | 13.10 | 13.04 | 13.10 | 13.02 | 13.14 | 43,341 | 566,905 | 13.080 | 9.381 | 9.338 | 9.381 | 9.324 | 9.410 | 60,523 | 9.3668 | -0.15% |
| 2018-10-24 | 0 | 13.12 | 13.10 | 13.16 | 13.00 | 13.16 | 177,393 | 2,321,043 | 13.084 | 9.395 | 9.381 | 9.424 | 9.309 | 9.424 | 247,719 | 9.3697 | 0.00% |
| 2018-10-23 | 0 | 13.12 | 13.10 | 13.12 | 13.02 | 13.14 | 57,240 | 749,408 | 13.092 | 9.395 | 9.381 | 9.395 | 9.324 | 9.410 | 79,932 | 9.3755 | -0.30% |
| 2018-10-22 | 0 | 13.16 | 13.10 | 13.16 | 13.10 | 13.20 | 226,760 | 2,971,307 | 13.103 | 9.424 | 9.381 | 9.424 | 9.381 | 9.453 | 316,657 | 9.3834 | 0.15% |
| 2018-10-19 | 0 | 13.14 | 13.08 | 13.14 | 13.10 | 13.16 | 2,056,045 | 26,954,703 | 13.110 | 9.410 | 9.367 | 9.410 | 9.381 | 9.424 | 2,871,143 | 9.3881 | 0.31% |
| 2018-10-18 | 0 | 13.10 | 13.04 | 13.12 | 13.06 | 13.16 | 585,680 | 7,672,036 | 13.099 | 9.381 | 9.338 | 9.395 | 9.352 | 9.424 | 817,867 | 9.3805 | 0.00% |
| 2018-10-16 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.16 | 36,768 | 481,348 | 13.091 | 9.381 | 9.381 | 9.395 | 9.381 | 9.424 | 51,344 | 9.3749 | 0.00% |
| 2018-10-15 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.18 | 603,169 | 7,902,566 | 13.102 | 9.381 | 9.381 | 9.395 | 9.381 | 9.438 | 842,289 | 9.3822 | 0.00% |
| 2018-10-12 | 0 | 13.10 | 13.10 | 13.20 | 13.04 | 13.20 | 1,094,275 | 14,330,176 | 13.096 | 9.381 | 9.381 | 9.453 | 9.338 | 9.453 | 1,528,089 | 9.3778 | 0.15% |
| 2018-10-11 | 0 | 13.08 | 13.04 | 13.08 | 13.00 | 13.20 | 2,237,312 | 29,168,027 | 13.037 | 9.367 | 9.338 | 9.367 | 9.309 | 9.453 | 3,124,271 | 9.3359 | -0.30% |
| 2018-10-10 | 0 | 13.12 | 13.10 | 13.12 | 13.06 | 13.40 | 201,002 | 2,645,055 | 13.159 | 9.395 | 9.381 | 9.395 | 9.352 | 9.596 | 280,687 | 9.4235 | 0.46% |
| 2018-10-09 | 0 | 13.06 | 13.04 | 13.08 | 13.04 | 13.08 | 78,730 | 1,026,711 | 13.041 | 9.352 | 9.338 | 9.367 | 9.338 | 9.367 | 109,942 | 9.3387 | 0.15% |
| 2018-10-08 | 0 | 13.04 | 13.04 | 13.06 | 13.02 | 13.08 | 196,024 | 2,553,315 | 13.026 | 9.338 | 9.338 | 9.352 | 9.324 | 9.367 | 273,736 | 9.3277 | 0.15% |
| 2018-10-05 | 0 | 13.02 | 13.02 | 13.08 | 13.02 | 13.08 | 63,171 | 823,189 | 13.031 | 9.324 | 9.324 | 9.367 | 9.324 | 9.367 | 88,214 | 9.3317 | -0.31% |
| 2018-10-04 | 0 | 13.06 | 13.04 | 13.06 | 13.02 | 13.08 | 83,015 | 1,082,053 | 13.034 | 9.352 | 9.338 | 9.352 | 9.324 | 9.367 | 115,925 | 9.3340 | 0.15% |
| 2018-10-03 | 0 | 13.04 | 13.04 | 13.10 | 13.02 | 13.06 | 104,060 | 1,355,095 | 13.022 | 9.338 | 9.338 | 9.381 | 9.324 | 9.352 | 145,314 | 9.3253 | 0.00% |
| 2018-10-02 | 0 | 13.04 | 13.02 | 13.08 | 13.02 | 13.06 | 80,705 | 1,050,919 | 13.022 | 9.338 | 9.324 | 9.367 | 9.324 | 9.352 | 112,700 | 9.3250 | 0.31% |
| 2018-09-28 | 0 | 13.00 | 13.00 | 13.06 | 13.00 | 13.02 | 3,848,279 | 50,026,633 | 13.000 | 9.309 | 9.309 | 9.352 | 9.309 | 9.324 | 5,373,889 | 9.3092 | 0.00% |
| 2018-09-27 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.00 | 163,217 | 2,120,406 | 12.991 | 9.309 | 9.309 | 9.324 | 9.309 | 9.309 | 227,923 | 9.3032 | 0.00% |
| 2018-09-26 | 0 | 13.00 | 13.00 | 13.02 | 12.98 | 13.06 | 449,973 | 5,849,276 | 12.999 | 9.309 | 9.309 | 9.324 | 9.295 | 9.352 | 628,360 | 9.3088 | 0.00% |
| 2018-09-24 | 0 | 13.00 | 13.00 | 13.04 | 13.00 | 13.10 | 132,344 | 1,719,296 | 12.991 | 9.309 | 9.309 | 9.338 | 9.309 | 9.381 | 184,810 | 9.3030 | 0.00% |
| 2018-09-21 | 0 | 13.00 | 13.00 | 13.04 | 12.90 | 13.02 | 702,970 | 9,117,758 | 12.970 | 9.309 | 9.309 | 9.338 | 9.238 | 9.324 | 981,655 | 9.2881 | 0.00% |
| 2018-09-20 | 0 | 13.00 | 13.00 | 13.06 | 12.90 | 13.06 | 779,989 | 10,125,932 | 12.982 | 9.309 | 9.309 | 9.352 | 9.238 | 9.352 | 1,089,208 | 9.2966 | -0.46% |
| 2018-09-19 | 0 | 13.06 | 13.06 | 13.32 | 13.00 | 13.36 | 29,550 | 385,015 | 13.029 | 9.352 | 9.352 | 9.539 | 9.309 | 9.567 | 41,265 | 9.3304 | 0.46% |
| 2018-09-18 | 0 | 13.00 | 13.00 | 13.18 | 12.82 | 13.02 | 46,700 | 606,770 | 12.993 | 9.309 | 9.309 | 9.438 | 9.180 | 9.324 | 65,214 | 9.3043 | 0.00% |
| 2018-09-17 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.04 | 63,000 | 819,100 | 13.002 | 9.309 | 9.309 | 9.324 | 9.309 | 9.338 | 87,976 | 9.3105 | -0.91% |
| 2018-09-14 | 0 | 13.12 | 13.06 | 13.12 | 13.14 | 13.20 | 4,970 | 65,318 | 13.142 | 9.395 | 9.352 | 9.395 | 9.410 | 9.453 | 6,940 | 9.4114 | 0.00% |
| 2018-09-13 | 0 | 13.12 | 13.12 | 13.24 | 13.06 | 13.32 | 25,500 | 336,180 | 13.184 | 9.395 | 9.395 | 9.481 | 9.352 | 9.539 | 35,609 | 9.4408 | -1.50% |
| 2018-09-12 | 0 | 13.32 | 13.12 | 13.32 | 13.00 | 13.56 | 40,000 | 527,060 | 13.177 | 9.539 | 9.395 | 9.539 | 9.309 | 9.710 | 55,858 | 9.4358 | 0.91% |
| 2018-09-11 | 0 | 13.20 | 13.00 | 13.22 | 13.06 | 13.20 | 12,000 | 157,820 | 13.152 | 9.453 | 9.309 | 9.467 | 9.352 | 9.453 | 16,757 | 9.4180 | 0.15% |
| 2018-09-10 | 0 | 13.18 | 13.04 | 13.20 | 13.20 | 13.20 | 1,000 | 13,200 | 13.200 | 9.438 | 9.338 | 9.453 | 9.453 | 9.453 | 1,396 | 9.4526 | 0.76% |
| 2018-09-07 | 0 | 13.08 | 13.00 | 13.20 | 13.00 | 13.08 | 170,000 | 2,216,500 | 13.038 | 9.367 | 9.309 | 9.453 | 9.309 | 9.367 | 237,395 | 9.3368 | -0.15% |
| 2018-09-06 | 0 | 13.10 | 13.06 | 13.20 | 13.00 | 13.10 | 29,000 | 379,760 | 13.095 | 9.381 | 9.352 | 9.453 | 9.309 | 9.381 | 40,497 | 9.3775 | 0.46% |
| 2018-09-05 | 0 | 13.10 | 13.10 | 13.20 | 13.02 | 13.14 | 6,000 | 78,560 | 13.093 | 9.338 | 9.338 | 9.409 | 9.281 | 9.367 | 8,417 | 9.3333 | 0.00% |
| 2018-09-04 | 0 | 13.10 | 13.02 | 13.20 | 13.00 | 13.50 | 42,330 | 554,837 | 13.107 | 9.338 | 9.281 | 9.409 | 9.267 | 9.623 | 59,383 | 9.3433 | -0.46% |
| 2018-09-03 | 0 | 13.16 | 13.10 | 13.16 | 13.16 | 13.32 | 91,770 | 1,211,953 | 13.206 | 9.381 | 9.338 | 9.381 | 9.381 | 9.495 | 128,741 | 9.4139 | 0.15% |
| 2018-08-31 | 0 | 13.14 | 13.08 | 13.14 | 13.06 | 13.40 | 24,000 | 318,160 | 13.257 | 9.367 | 9.324 | 9.367 | 9.310 | 9.552 | 33,669 | 9.4497 | -1.94% |
| 2018-08-30 | 0 | 13.40 | 13.40 | 13.44 | 13.40 | 13.44 | 55,663 | 745,897 | 13.400 | 9.552 | 9.552 | 9.580 | 9.552 | 9.580 | 78,088 | 9.5520 | 0.00% |
| 2018-08-29 | 0 | 13.40 | 13.40 | 13.46 | 13.40 | 13.42 | 32,000 | 428,860 | 13.402 | 9.552 | 9.552 | 9.595 | 9.552 | 9.566 | 44,892 | 9.5532 | -0.74% |
| 2018-08-28 | 0 | 13.50 | 13.48 | 13.50 | 13.52 | 13.52 | 1,000 | 13,520 | 13.520 | 9.623 | 9.609 | 9.623 | 9.637 | 9.637 | 1,403 | 9.6374 | -0.15% |
| 2018-08-27 | 0 | 13.52 | 13.44 | 13.52 | 13.44 | 13.52 | 79,000 | 1,063,440 | 13.461 | 9.637 | 9.580 | 9.637 | 9.580 | 9.637 | 110,826 | 9.5956 | 0.60% |
| 2018-08-24 | 0 | 13.44 | 13.44 | 13.50 | 13.44 | 13.46 | 23,000 | 309,180 | 13.443 | 9.580 | 9.580 | 9.623 | 9.580 | 9.595 | 32,266 | 9.5823 | -0.44% |
| 2018-08-23 | 0 | 13.50 | 13.48 | 13.52 | - | - | 0 | 0 | - | 9.623 | 9.609 | 9.637 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 13.50 | 13.48 | 13.50 | 13.50 | 13.52 | 5,000 | 67,540 | 13.508 | 9.623 | 9.609 | 9.623 | 9.623 | 9.637 | 7,014 | 9.6289 | 0.00% |
| 2018-08-21 | 0 | 13.50 | 13.50 | 13.52 | 13.48 | 13.54 | 50,000 | 674,940 | 13.499 | 9.623 | 9.623 | 9.637 | 9.609 | 9.652 | 70,143 | 9.6223 | -0.15% |
| 2018-08-20 | 0 | 13.52 | 13.48 | 13.54 | 13.48 | 13.54 | 41,000 | 553,760 | 13.506 | 9.637 | 9.609 | 9.652 | 9.609 | 9.652 | 57,517 | 9.6277 | 0.30% |
| 2018-08-17 | 0 | 13.48 | 13.42 | 13.48 | 13.46 | 13.48 | 36,000 | 485,160 | 13.477 | 9.609 | 9.566 | 9.609 | 9.595 | 9.609 | 50,503 | 9.6065 | 0.45% |
| 2018-08-16 | 0 | 13.42 | 13.42 | 13.46 | - | - | 0 | 0 | - | 9.566 | 9.566 | 9.595 | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 13.42 | 13.42 | 13.46 | 13.42 | 13.44 | 69,000 | 927,180 | 13.437 | 9.566 | 9.566 | 9.595 | 9.566 | 9.580 | 96,798 | 9.5785 | -0.59% |
| 2018-08-14 | 0 | 13.50 | 13.48 | 13.50 | 13.46 | 13.50 | 63,092 | 850,960 | 13.488 | 9.623 | 9.609 | 9.623 | 9.595 | 9.623 | 88,510 | 9.6143 | 0.30% |
| 2018-08-13 | 0 | 13.46 | 13.42 | 13.46 | 13.40 | 13.50 | 69,112 | 929,594 | 13.451 | 9.595 | 9.566 | 9.595 | 9.552 | 9.623 | 96,955 | 9.5879 | 0.30% |
| 2018-08-10 | 0 | 13.42 | 13.42 | 13.44 | 13.42 | 13.44 | 20,000 | 268,520 | 13.426 | 9.566 | 9.566 | 9.580 | 9.566 | 9.580 | 28,057 | 9.5704 | 0.00% |
| 2018-08-09 | 0 | 13.42 | 13.40 | 13.42 | 13.42 | 13.42 | 10,000 | 134,200 | 13.420 | 9.566 | 9.552 | 9.566 | 9.566 | 9.566 | 14,029 | 9.5661 | 0.00% |
| 2018-08-08 | 0 | 13.42 | 13.42 | 13.44 | 13.42 | 13.44 | 138,000 | 1,852,000 | 13.420 | 9.566 | 9.566 | 9.580 | 9.566 | 9.580 | 193,595 | 9.5663 | 0.00% |
| 2018-08-07 | 0 | 13.42 | 13.42 | 13.44 | 13.40 | 13.44 | 58,164 | 779,722 | 13.406 | 9.566 | 9.566 | 9.580 | 9.552 | 9.580 | 81,596 | 9.5559 | 0.00% |
| 2018-08-06 | 0 | 13.42 | 13.36 | 13.42 | 13.40 | 13.42 | 13,000 | 174,440 | 13.418 | 9.566 | 9.523 | 9.566 | 9.552 | 9.566 | 18,237 | 9.5650 | 0.90% |
| 2018-08-03 | 0 | 13.30 | 13.30 | 13.40 | 13.26 | 13.42 | 60,504 | 806,770 | 13.334 | 9.481 | 9.481 | 9.552 | 9.452 | 9.566 | 84,879 | 9.5049 | 0.00% |
| 2018-08-02 | 0 | 13.30 | 13.22 | 13.30 | 13.20 | 13.34 | 91,984 | 1,220,490 | 13.269 | 9.481 | 9.424 | 9.481 | 9.409 | 9.509 | 129,041 | 9.4581 | 0.76% |
| 2018-08-01 | 0 | 13.20 | 13.20 | 13.36 | 13.20 | 13.24 | 27,000 | 356,480 | 13.203 | 9.409 | 9.409 | 9.523 | 9.409 | 9.438 | 37,877 | 9.4114 | 0.00% |
| 2018-07-31 | 0 | 13.20 | 13.20 | 13.34 | 13.20 | 13.32 | 99,000 | 1,306,920 | 13.201 | 9.409 | 9.409 | 9.509 | 9.409 | 9.495 | 138,884 | 9.4102 | 0.00% |
| 2018-07-30 | 0 | 13.20 | 13.12 | 13.20 | 13.20 | 13.20 | 29,000 | 382,800 | 13.200 | 9.409 | 9.352 | 9.409 | 9.409 | 9.409 | 40,683 | 9.4093 | 0.00% |
| 2018-07-27 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.20 | 24,500 | 323,350 | 13.198 | 9.409 | 9.409 | 9.481 | 9.409 | 9.409 | 34,370 | 9.4079 | 0.00% |
| 2018-07-26 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.30 | 190,000 | 2,525,620 | 13.293 | 9.409 | 9.409 | 9.481 | 9.409 | 9.481 | 266,544 | 9.4754 | -0.75% |
| 2018-07-25 | 0 | 13.30 | 13.30 | 13.40 | 13.30 | 13.40 | 51,000 | 679,020 | 13.314 | 9.481 | 9.481 | 9.552 | 9.481 | 9.552 | 71,546 | 9.4907 | -0.45% |
| 2018-07-24 | 0 | 13.36 | 13.22 | 13.38 | 13.34 | 13.36 | 45,000 | 600,700 | 13.349 | 9.523 | 9.424 | 9.538 | 9.509 | 9.523 | 63,129 | 9.5154 | 0.00% |
| 2018-07-23 | 0 | 13.36 | 13.20 | 13.38 | 13.36 | 13.36 | 1,285 | 17,087 | 13.297 | 9.523 | 9.409 | 9.538 | 9.523 | 9.523 | 1,803 | 9.4787 | 0.00% |
| 2018-07-20 | 0 | 13.36 | 13.24 | 13.40 | 13.06 | 13.36 | 91,000 | 1,200,400 | 13.191 | 9.523 | 9.438 | 9.552 | 9.310 | 9.523 | 127,661 | 9.4030 | 0.91% |
| 2018-07-19 | 0 | 13.24 | 13.10 | 13.24 | 13.10 | 13.24 | 80,000 | 1,056,740 | 13.209 | 9.438 | 9.338 | 9.438 | 9.338 | 9.438 | 112,229 | 9.4159 | 1.07% |
| 2018-07-18 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.20 | 26,000 | 342,600 | 13.177 | 9.338 | 9.338 | 9.409 | 9.338 | 9.409 | 36,474 | 9.3929 | -0.76% |
| 2018-07-17 | 0 | 13.20 | 13.10 | 13.22 | 13.10 | 13.20 | 35,715 | 471,129 | 13.191 | 9.409 | 9.338 | 9.424 | 9.338 | 9.409 | 50,103 | 9.4031 | 0.00% |
| 2018-07-16 | 0 | 13.20 | 13.14 | 13.20 | 13.20 | 13.20 | 31,000 | 409,200 | 13.200 | 9.409 | 9.367 | 9.409 | 9.409 | 9.409 | 43,489 | 9.4093 | 0.46% |
| 2018-07-13 | 0 | 13.14 | 13.10 | 13.22 | 13.14 | 13.20 | 37,000 | 487,380 | 13.172 | 9.367 | 9.338 | 9.424 | 9.367 | 9.409 | 51,906 | 9.3897 | 0.31% |
| 2018-07-12 | 0 | 13.10 | 13.10 | 13.20 | 13.06 | 13.10 | 3,000 | 39,220 | 13.073 | 9.338 | 9.338 | 9.409 | 9.310 | 9.338 | 4,209 | 9.3190 | -0.46% |
| 2018-07-11 | 0 | 13.16 | 13.18 | 13.20 | 13.10 | 13.10 | 13,000 | 170,300 | 13.100 | 9.381 | 9.395 | 9.409 | 9.338 | 9.338 | 18,237 | 9.3380 | 0.46% |
| 2018-07-10 | 0 | 13.10 | 13.10 | 13.16 | 13.06 | 13.10 | 45,000 | 589,300 | 13.096 | 9.338 | 9.338 | 9.381 | 9.310 | 9.338 | 63,129 | 9.3349 | 0.00% |
| 2018-07-09 | 0 | 13.10 | 13.10 | 13.22 | 13.10 | 13.22 | 89,000 | 1,171,600 | 13.164 | 9.338 | 9.338 | 9.424 | 9.338 | 9.424 | 124,855 | 9.3837 | 0.00% |
| 2018-07-06 | 0 | 13.10 | 13.10 | 13.12 | 13.10 | 13.10 | 50,388 | 660,044 | 13.099 | 9.338 | 9.338 | 9.352 | 9.338 | 9.338 | 70,688 | 9.3375 | 0.00% |
| 2018-07-05 | 0 | 13.10 | 13.10 | 13.16 | 13.08 | 13.12 | 106,708 | 1,398,429 | 13.105 | 9.338 | 9.338 | 9.381 | 9.324 | 9.352 | 149,697 | 9.3417 | -0.15% |
| 2018-07-04 | 0 | 13.12 | 13.12 | 13.20 | 13.12 | 13.12 | 28,000 | 367,360 | 13.120 | 9.352 | 9.352 | 9.409 | 9.352 | 9.352 | 39,280 | 9.3523 | 0.00% |
| 2018-07-03 | 0 | 13.12 | 13.06 | 13.12 | 13.06 | 13.18 | 241,000 | 3,147,580 | 13.060 | 9.352 | 9.310 | 9.352 | 9.310 | 9.395 | 338,090 | 9.3099 | 0.31% |
| 2018-06-29 | 0 | 13.08 | 13.06 | 13.30 | 13.08 | 13.42 | 52,000 | 683,140 | 13.137 | 9.324 | 9.310 | 9.481 | 9.324 | 9.566 | 72,949 | 9.3646 | -0.30% |
| 2018-06-28 | 0 | 13.12 | 13.06 | 13.26 | 13.08 | 13.14 | 43,000 | 564,200 | 13.121 | 9.352 | 9.310 | 9.452 | 9.324 | 9.367 | 60,323 | 9.3530 | -0.15% |
| 2018-06-27 | 0 | 13.14 | 13.12 | 13.16 | 13.00 | 13.28 | 81,000 | 1,065,740 | 13.157 | 9.367 | 9.352 | 9.381 | 9.267 | 9.466 | 113,632 | 9.3789 | -0.45% |
| 2018-06-26 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.28 | 8,000 | 105,680 | 13.210 | 9.409 | 9.409 | 9.481 | 9.409 | 9.466 | 11,223 | 9.4164 | -0.75% |
| 2018-06-25 | 0 | 13.30 | 13.22 | 13.30 | 13.30 | 13.30 | 2,850 | 37,718 | 13.234 | 9.481 | 9.424 | 9.481 | 9.481 | 9.481 | 3,998 | 9.4338 | 0.00% |
| 2018-06-22 | 0 | 13.30 | 13.28 | 13.30 | 13.22 | 13.36 | 154,000 | 2,043,700 | 13.271 | 9.481 | 9.466 | 9.481 | 9.424 | 9.523 | 216,041 | 9.4598 | 0.61% |
| 2018-06-21 | 0 | 13.22 | 13.22 | 13.28 | 13.22 | 13.30 | 18,000 | 238,920 | 13.273 | 9.424 | 9.424 | 9.466 | 9.424 | 9.481 | 25,252 | 9.4616 | -0.45% |
| 2018-06-20 | 0 | 13.28 | 13.22 | 13.28 | 13.20 | 13.30 | 57,851 | 767,833 | 13.273 | 9.466 | 9.424 | 9.466 | 9.409 | 9.481 | 81,157 | 9.4611 | 0.30% |
| 2018-06-19 | 0 | 13.30 | 13.24 | 13.30 | 13.20 | 13.36 | 62,323 | 825,617 | 13.247 | 9.438 | 9.395 | 9.438 | 9.367 | 9.480 | 87,827 | 9.4005 | 0.45% |
| 2018-06-15 | 0 | 13.24 | 13.12 | 13.24 | 13.24 | 13.36 | 216,776 | 2,881,688 | 13.293 | 9.395 | 9.310 | 9.395 | 9.395 | 9.480 | 305,486 | 9.4331 | -0.60% |
| 2018-06-14 | 0 | 13.32 | 13.10 | 13.32 | 13.16 | 13.32 | 52,000 | 690,880 | 13.286 | 9.452 | 9.296 | 9.452 | 9.338 | 9.452 | 73,280 | 9.4280 | 2.15% |
| 2018-06-13 | 0 | 13.04 | 13.04 | 13.20 | 13.04 | 13.10 | 54,359 | 711,185 | 13.083 | 9.253 | 9.253 | 9.367 | 9.253 | 9.296 | 76,604 | 9.2839 | -1.81% |
| 2018-06-12 | 0 | 13.28 | 13.16 | 13.28 | 13.12 | 13.28 | 66,000 | 866,240 | 13.125 | 9.424 | 9.338 | 9.424 | 9.310 | 9.424 | 93,009 | 9.3135 | 1.22% |
| 2018-06-11 | 0 | 13.12 | 13.06 | 13.24 | 13.02 | 13.12 | 4,883 | 63,588 | 13.022 | 9.310 | 9.268 | 9.395 | 9.239 | 9.310 | 6,881 | 9.2408 | -0.91% |
| 2018-06-08 | 0 | 13.24 | 13.14 | 13.26 | 13.14 | 13.28 | 11,000 | 145,520 | 13.229 | 9.395 | 9.324 | 9.409 | 9.324 | 9.424 | 15,501 | 9.3875 | 0.15% |
| 2018-06-07 | 0 | 13.22 | 13.00 | 13.24 | 13.00 | 13.22 | 13,555 | 176,357 | 13.010 | 9.381 | 9.225 | 9.395 | 9.225 | 9.381 | 19,102 | 9.2324 | -0.15% |
| 2018-06-06 | 0 | 13.24 | 13.04 | 13.24 | 13.00 | 13.24 | 16,000 | 209,140 | 13.071 | 9.395 | 9.253 | 9.395 | 9.225 | 9.395 | 22,548 | 9.2755 | 1.69% |
| 2018-06-05 | 0 | 13.02 | 13.00 | 13.10 | 13.00 | 13.00 | 156,030 | 2,028,393 | 13.000 | 9.239 | 9.225 | 9.296 | 9.225 | 9.225 | 219,881 | 9.2250 | -0.61% |
| 2018-06-04 | 0 | 13.10 | 13.02 | 13.10 | 13.00 | 13.10 | 18,109 | 235,921 | 13.028 | 9.296 | 9.239 | 9.296 | 9.225 | 9.296 | 25,520 | 9.2447 | 0.00% |
| 2018-06-01 | 0 | 13.10 | 13.00 | 13.10 | 12.98 | 13.10 | 49,971 | 649,645 | 13.000 | 9.296 | 9.225 | 9.296 | 9.211 | 9.296 | 70,420 | 9.2253 | 0.46% |
| 2018-05-31 | 0 | 13.04 | 13.00 | 13.10 | 13.00 | 13.04 | 117,000 | 1,521,040 | 13.000 | 9.253 | 9.225 | 9.296 | 9.225 | 9.253 | 164,879 | 9.2252 | 0.31% |
| 2018-05-30 | 0 | 13.00 | 13.00 | 13.02 | 13.00 | 13.10 | 242,000 | 3,146,200 | 13.001 | 9.225 | 9.225 | 9.239 | 9.225 | 9.296 | 341,032 | 9.2255 | 0.46% |
| 2018-05-29 | 0 | 12.94 | 12.92 | 12.94 | 12.92 | 13.00 | 327,000 | 4,235,680 | 12.953 | 9.182 | 9.168 | 9.182 | 9.168 | 9.225 | 460,816 | 9.1917 | 0.00% |
| 2018-05-28 | 0 | 12.94 | 12.88 | 13.00 | 12.84 | 13.00 | 122,067 | 1,577,272 | 12.921 | 9.182 | 9.140 | 9.225 | 9.111 | 9.225 | 172,020 | 9.1691 | -0.46% |
| 2018-05-25 | 0 | 13.00 | 13.00 | 13.12 | 12.92 | 13.16 | 73,000 | 950,600 | 13.022 | 9.225 | 9.225 | 9.310 | 9.168 | 9.338 | 102,873 | 9.2405 | -0.15% |
| 2018-05-24 | 0 | 13.02 | 13.02 | 13.04 | 12.84 | 13.10 | 473,000 | 6,152,920 | 13.008 | 9.239 | 9.239 | 9.253 | 9.111 | 9.296 | 666,562 | 9.2308 | 1.72% |
| 2018-05-23 | 0 | 13.00 | 13.00 | 13.12 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 9.083 | 9.083 | 9.167 | 9.083 | 9.083 | 5,725 | 9.0830 | 0.00% |
| 2018-05-21 | 0 | 13.00 | 13.00 | 13.10 | - | - | 0 | 0 | - | 9.083 | 9.083 | 9.153 | - | - | 0 | - | 0.15% |
| 2018-05-18 | 0 | 12.98 | 12.96 | 13.10 | 12.96 | 12.98 | 12,000 | 155,680 | 12.973 | 9.069 | 9.055 | 9.153 | 9.055 | 9.069 | 17,175 | 9.0644 | 0.00% |
| 2018-05-17 | 0 | 12.98 | 12.98 | 13.00 | 12.98 | 12.98 | 1,000 | 12,980 | 12.980 | 9.069 | 9.069 | 9.083 | 9.069 | 9.069 | 1,431 | 9.0690 | 0.15% |
| 2018-05-16 | 0 | 12.96 | 12.96 | 13.10 | 12.94 | 12.94 | 9,000 | 116,460 | 12.940 | 9.055 | 9.055 | 9.153 | 9.041 | 9.041 | 12,881 | 9.0411 | -0.31% |
| 2018-05-15 | 0 | 13.00 | 12.96 | 13.00 | 13.00 | 13.00 | 3,000 | 38,920 | 12.973 | 9.083 | 9.055 | 9.083 | 9.083 | 9.083 | 4,294 | 9.0644 | 0.62% |
| 2018-05-14 | 0 | 12.92 | 12.92 | 13.12 | 12.90 | 12.92 | 8,000 | 103,300 | 12.913 | 9.027 | 9.027 | 9.167 | 9.013 | 9.027 | 11,450 | 9.0219 | 0.00% |
| 2018-05-11 | 0 | 12.92 | 12.92 | 13.00 | 12.92 | 13.10 | 9,067 | 118,478 | 13.067 | 9.027 | 9.027 | 9.083 | 9.027 | 9.153 | 12,977 | 9.1298 | -0.62% |
| 2018-05-10 | 0 | 13.00 | 12.86 | 13.00 | 13.00 | 13.00 | 1,001 | 13,013 | 13.000 | 9.083 | 8.985 | 9.083 | 9.083 | 9.083 | 1,433 | 9.0830 | 0.31% |
| 2018-05-09 | 0 | 12.96 | 12.90 | 13.00 | 12.96 | 13.00 | 6,970 | 90,376 | 12.966 | 9.055 | 9.013 | 9.083 | 9.055 | 9.083 | 9,976 | 9.0596 | 0.47% |
| 2018-05-08 | 0 | 12.90 | 12.90 | 13.06 | 12.90 | 13.00 | 11,000 | 142,040 | 12.913 | 9.013 | 9.013 | 9.125 | 9.013 | 9.083 | 15,744 | 9.0220 | -0.77% |
| 2018-05-07 | 0 | 13.00 | 12.90 | 13.06 | - | - | 0 | 0 | - | 9.083 | 9.013 | 9.125 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 13.00 | 12.86 | 13.00 | - | - | 0 | 0 | - | 9.083 | 8.985 | 9.083 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 13.00 | 12.96 | 13.00 | 12.96 | 13.00 | 34,441 | 447,598 | 12.996 | 9.083 | 9.055 | 9.083 | 9.055 | 9.083 | 49,293 | 9.0803 | 0.00% |
| 2018-05-02 | 0 | 13.00 | 12.94 | 13.00 | 13.00 | 13.00 | 5,000 | 65,000 | 13.000 | 9.083 | 9.041 | 9.083 | 9.083 | 9.083 | 7,156 | 9.0830 | 0.15% |
| 2018-04-30 | 0 | 12.98 | 12.94 | 13.00 | 12.98 | 13.00 | 6,004 | 78,032 | 12.997 | 9.069 | 9.041 | 9.083 | 9.069 | 9.083 | 8,593 | 9.0807 | -0.15% |
| 2018-04-27 | 0 | 13.00 | 12.96 | 13.00 | 12.96 | 13.00 | 40,000 | 518,740 | 12.969 | 9.083 | 9.055 | 9.083 | 9.055 | 9.083 | 57,250 | 9.0610 | 0.15% |
| 2018-04-26 | 0 | 12.98 | 12.88 | 13.00 | 12.98 | 13.00 | 3,000 | 38,980 | 12.993 | 9.069 | 8.999 | 9.083 | 9.069 | 9.083 | 4,294 | 9.0784 | 0.00% |
| 2018-04-25 | 0 | 12.98 | 12.96 | 13.00 | 12.88 | 12.98 | 47,402 | 613,297 | 12.938 | 9.069 | 9.055 | 9.083 | 8.999 | 9.069 | 67,844 | 9.0399 | 0.31% |
| 2018-04-24 | 0 | 12.94 | 12.88 | 12.94 | 12.86 | 12.98 | 90,384 | 1,169,679 | 12.941 | 9.041 | 8.999 | 9.041 | 8.985 | 9.069 | 129,361 | 9.0420 | 0.15% |
| 2018-04-23 | 0 | 12.92 | 12.84 | 12.94 | 12.92 | 12.94 | 2,165 | 27,958 | 12.914 | 9.027 | 8.971 | 9.041 | 9.027 | 9.041 | 3,099 | 9.0227 | 0.47% |
| 2018-04-20 | 0 | 12.86 | 12.86 | 12.96 | 12.84 | 12.96 | 93,000 | 1,194,400 | 12.843 | 8.985 | 8.985 | 9.055 | 8.971 | 9.055 | 133,105 | 8.9733 | -0.62% |
| 2018-04-19 | 0 | 12.94 | 12.84 | 12.94 | 12.92 | 12.96 | 16,407 | 212,197 | 12.933 | 9.041 | 8.971 | 9.041 | 9.027 | 9.055 | 23,482 | 9.0364 | 0.31% |
| 2018-04-18 | 0 | 12.90 | 12.84 | 12.90 | 12.84 | 12.94 | 38,000 | 488,260 | 12.849 | 9.013 | 8.971 | 9.013 | 8.971 | 9.041 | 54,387 | 8.9775 | 0.31% |
| 2018-04-17 | 0 | 12.86 | 12.84 | 12.86 | 12.84 | 12.90 | 54,000 | 693,520 | 12.843 | 8.985 | 8.971 | 8.985 | 8.971 | 9.013 | 77,287 | 8.9733 | 0.00% |
| 2018-04-16 | 0 | 12.86 | 12.82 | 12.90 | 12.82 | 12.90 | 77,000 | 989,180 | 12.846 | 8.985 | 8.957 | 9.013 | 8.957 | 9.013 | 110,206 | 8.9758 | -0.31% |
| 2018-04-13 | 0 | 12.90 | 12.86 | 12.90 | 12.86 | 12.90 | 16,262 | 209,263 | 12.868 | 9.013 | 8.985 | 9.013 | 8.985 | 9.013 | 23,275 | 8.9909 | -0.15% |
| 2018-04-12 | 0 | 12.92 | 12.88 | 12.94 | - | - | 0 | 0 | - | 9.027 | 8.999 | 9.041 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 12.92 | 12.92 | 12.96 | 12.92 | 12.92 | 27,000 | 348,840 | 12.920 | 9.027 | 9.027 | 9.055 | 9.027 | 9.027 | 38,644 | 9.0271 | 0.00% |
| 2018-04-10 | 0 | 12.92 | 12.92 | 12.96 | 12.92 | 12.96 | 21,000 | 271,360 | 12.922 | 9.027 | 9.027 | 9.055 | 9.027 | 9.055 | 30,056 | 9.0285 | 0.16% |
| 2018-04-09 | 0 | 12.90 | 12.90 | 12.96 | 12.90 | 12.90 | 1,000 | 12,900 | 12.900 | 9.013 | 9.013 | 9.055 | 9.013 | 9.013 | 1,431 | 9.0132 | 0.31% |
| 2018-04-06 | 0 | 12.86 | 12.86 | 12.90 | 12.80 | 12.82 | 47,165 | 604,398 | 12.815 | 8.985 | 8.985 | 9.013 | 8.943 | 8.957 | 67,505 | 8.9534 | 0.31% |
| 2018-04-04 | 0 | 12.82 | 12.82 | 12.94 | 12.72 | 12.96 | 237,383 | 3,028,959 | 12.760 | 8.957 | 8.957 | 9.041 | 8.887 | 9.055 | 339,752 | 8.9152 | 0.16% |
| 2018-04-03 | 0 | 12.80 | 12.80 | 12.84 | 12.80 | 12.82 | 44,000 | 563,220 | 12.800 | 8.943 | 8.943 | 8.971 | 8.943 | 8.957 | 62,975 | 8.9436 | 0.00% |
| 2018-03-29 | 0 | 12.80 | 12.80 | 12.84 | 12.76 | 12.82 | 337,330 | 4,314,237 | 12.789 | 8.943 | 8.943 | 8.971 | 8.915 | 8.957 | 482,801 | 8.9359 | -0.16% |
| 2018-03-28 | 0 | 12.82 | 12.82 | 12.98 | 12.82 | 12.82 | 24,941 | 319,649 | 12.816 | 8.957 | 8.957 | 9.069 | 8.957 | 8.957 | 35,697 | 8.9546 | -0.31% |
| 2018-03-27 | 0 | 12.86 | 12.86 | 12.96 | 12.86 | 12.88 | 13,446 | 172,890 | 12.858 | 8.985 | 8.985 | 9.055 | 8.985 | 8.999 | 19,244 | 8.9839 | -0.77% |
| 2018-03-26 | 0 | 12.96 | 12.84 | 12.96 | 12.82 | 13.00 | 29,000 | 373,720 | 12.887 | 9.055 | 8.971 | 9.055 | 8.957 | 9.083 | 41,506 | 9.0040 | 1.09% |
| 2018-03-23 | 0 | 12.82 | 12.82 | 12.90 | 12.82 | 12.84 | 52,216 | 669,407 | 12.820 | 8.957 | 8.957 | 9.013 | 8.957 | 8.971 | 74,734 | 8.9572 | -0.62% |
| 2018-03-22 | 0 | 12.90 | 12.84 | 12.90 | 12.90 | 12.90 | 3,000 | 38,700 | 12.900 | 9.013 | 8.971 | 9.013 | 9.013 | 9.013 | 4,294 | 9.0132 | 0.00% |
| 2018-03-21 | 0 | 12.90 | 12.90 | 12.96 | 12.90 | 12.96 | 15,000 | 193,620 | 12.908 | 9.013 | 9.013 | 9.055 | 9.013 | 9.055 | 21,469 | 9.0187 | 0.00% |
| 2018-03-20 | 0 | 12.90 | 12.90 | 12.96 | 12.90 | 12.90 | 20,000 | 258,000 | 12.900 | 9.013 | 9.013 | 9.055 | 9.013 | 9.013 | 28,625 | 9.0132 | 0.16% |
| 2018-03-19 | 0 | 12.88 | 12.88 | 12.96 | 12.88 | 12.96 | 10,000 | 129,520 | 12.952 | 8.999 | 8.999 | 9.055 | 8.999 | 9.055 | 14,312 | 9.0495 | 0.47% |
| 2018-03-16 | 0 | 12.82 | 12.82 | 12.96 | 12.82 | 12.84 | 3,941 | 50,469 | 12.806 | 8.957 | 8.957 | 9.055 | 8.957 | 8.971 | 5,641 | 8.9476 | -0.16% |
| 2018-03-15 | 0 | 12.84 | 12.84 | 12.96 | 12.82 | 12.96 | 77,000 | 990,060 | 12.858 | 8.971 | 8.971 | 9.055 | 8.957 | 9.055 | 110,206 | 8.9838 | -0.93% |
| 2018-03-14 | 0 | 12.96 | 12.84 | 12.96 | 12.96 | 12.98 | 12,417 | 160,904 | 12.958 | 9.055 | 8.971 | 9.055 | 9.055 | 9.069 | 17,772 | 9.0539 | 0.93% |
| 2018-03-13 | 0 | 12.84 | 12.84 | 12.96 | 12.82 | 12.84 | 37,000 | 474,940 | 12.836 | 8.971 | 8.971 | 9.055 | 8.957 | 8.971 | 52,956 | 8.9686 | -0.93% |
| 2018-03-12 | 0 | 12.96 | 12.84 | 12.96 | 12.82 | 12.98 | 99,000 | 1,271,060 | 12.839 | 9.055 | 8.971 | 9.055 | 8.957 | 9.069 | 141,693 | 8.9705 | 1.09% |
| 2018-03-09 | 0 | 12.82 | 12.82 | 12.84 | 12.82 | 12.90 | 25,500 | 328,780 | 12.893 | 8.957 | 8.957 | 8.971 | 8.957 | 9.013 | 36,497 | 9.0085 | -0.77% |
| 2018-03-08 | 0 | 12.92 | 12.82 | 12.94 | 12.82 | 12.92 | 18,242 | 234,018 | 12.829 | 9.027 | 8.957 | 9.041 | 8.957 | 9.027 | 26,109 | 8.9632 | -0.31% |
| 2018-03-07 | 0 | 12.96 | 12.82 | 12.96 | 12.96 | 12.96 | 5,000 | 64,800 | 12.960 | 9.055 | 8.957 | 9.055 | 9.055 | 9.055 | 7,156 | 9.0551 | -0.31% |
| 2018-03-06 | 0 | 13.00 | 12.92 | 13.00 | 12.90 | 13.00 | 43,694 | 565,470 | 12.942 | 9.083 | 9.027 | 9.083 | 9.013 | 9.083 | 62,537 | 9.0422 | 0.78% |
| 2018-03-05 | 0 | 12.90 | 12.82 | 12.92 | 12.80 | 12.94 | 59,499 | 765,302 | 12.862 | 9.013 | 8.957 | 9.027 | 8.943 | 9.041 | 85,157 | 8.9869 | 0.31% |
| 2018-03-02 | 0 | 12.86 | 12.76 | 12.88 | 12.76 | 12.86 | 38,941 | 496,993 | 12.763 | 8.985 | 8.915 | 8.999 | 8.915 | 8.985 | 55,734 | 8.9172 | 0.16% |
| 2018-03-01 | 0 | 12.84 | 12.76 | 12.84 | 12.76 | 12.88 | 22,776 | 290,904 | 12.772 | 8.971 | 8.915 | 8.971 | 8.915 | 8.999 | 32,598 | 8.9240 | 0.47% |
| 2018-02-28 | 0 | 12.78 | 12.78 | 12.82 | 12.78 | 12.88 | 5,000 | 64,300 | 12.860 | 8.929 | 8.929 | 8.957 | 8.929 | 8.999 | 7,156 | 8.9852 | -0.62% |
| 2018-02-27 | 0 | 12.86 | 12.80 | 12.86 | 12.74 | 12.88 | 3,000 | 38,500 | 12.833 | 8.985 | 8.943 | 8.985 | 8.901 | 8.999 | 4,294 | 8.9666 | 0.47% |
| 2018-02-26 | 0 | 12.80 | 12.80 | 12.86 | 12.78 | 12.94 | 49,030 | 630,746 | 12.864 | 8.943 | 8.943 | 8.985 | 8.929 | 9.041 | 70,174 | 8.9883 | -0.31% |
| 2018-02-23 | 0 | 12.84 | 12.76 | 12.86 | 12.72 | 12.86 | 29,000 | 369,580 | 12.744 | 8.971 | 8.915 | 8.985 | 8.887 | 8.985 | 41,506 | 8.9043 | 0.63% |
| 2018-02-22 | 0 | 12.76 | 12.74 | 12.86 | 12.74 | 12.90 | 30,000 | 384,700 | 12.823 | 8.915 | 8.901 | 8.985 | 8.901 | 9.013 | 42,937 | 8.9596 | -0.31% |
| 2018-02-21 | 0 | 12.80 | 12.80 | 12.86 | 12.76 | 12.86 | 9,000 | 115,220 | 12.802 | 8.943 | 8.943 | 8.985 | 8.915 | 8.985 | 12,881 | 8.9448 | -0.16% |
| 2018-02-20 | 0 | 12.82 | 12.82 | 12.90 | 12.74 | 12.90 | 32,000 | 410,280 | 12.821 | 8.957 | 8.957 | 9.013 | 8.901 | 9.013 | 45,800 | 8.9581 | 0.47% |
| 2018-02-15 | 0 | 12.76 | 12.74 | 12.84 | 12.76 | 12.78 | 5,339 | 68,144 | 12.763 | 8.915 | 8.901 | 8.971 | 8.915 | 8.929 | 7,641 | 8.9177 | -0.16% |
| 2018-02-14 | 0 | 12.78 | 12.74 | 12.90 | 12.78 | 12.82 | 16,000 | 204,860 | 12.804 | 8.929 | 8.901 | 9.013 | 8.929 | 8.957 | 22,900 | 8.9459 | -0.16% |
| 2018-02-13 | 0 | 12.80 | 12.70 | 12.80 | 12.84 | 12.84 | 1,000 | 12,840 | 12.840 | 8.943 | 8.873 | 8.943 | 8.971 | 8.971 | 1,431 | 8.9712 | 0.79% |
| 2018-02-12 | 0 | 12.70 | 12.70 | 12.88 | 12.50 | 12.70 | 215,000 | 2,717,440 | 12.639 | 8.873 | 8.873 | 8.999 | 8.734 | 8.873 | 307,717 | 8.8310 | 0.16% |
| 2018-02-09 | 0 | 12.68 | 12.68 | 12.72 | 12.68 | 12.78 | 83,000 | 1,053,600 | 12.694 | 8.859 | 8.859 | 8.887 | 8.859 | 8.929 | 118,793 | 8.8692 | -1.40% |
| 2018-02-08 | 0 | 12.86 | 12.80 | 12.88 | 12.80 | 12.86 | 3,975 | 50,902 | 12.806 | 8.985 | 8.943 | 8.999 | 8.943 | 8.985 | 5,689 | 8.9472 | 0.00% |
| 2018-02-07 | 0 | 12.86 | 12.70 | 12.90 | 12.70 | 12.90 | 41,007 | 522,831 | 12.750 | 8.985 | 8.873 | 9.013 | 8.873 | 9.013 | 58,691 | 8.9082 | 0.63% |
| 2018-02-06 | 0 | 12.78 | 12.70 | 13.00 | 12.70 | 12.80 | 145,000 | 1,843,440 | 12.713 | 8.929 | 8.873 | 9.083 | 8.873 | 8.943 | 207,530 | 8.8828 | -0.93% |
| 2018-02-05 | 0 | 12.90 | 12.84 | 12.92 | 12.70 | 12.98 | 81,017 | 1,038,453 | 12.818 | 9.013 | 8.971 | 9.027 | 8.873 | 9.069 | 115,955 | 8.9557 | 0.00% |
| 2018-02-02 | 0 | 12.90 | 12.78 | 12.90 | 12.78 | 12.90 | 40,388 | 518,638 | 12.841 | 9.013 | 8.929 | 9.013 | 8.929 | 9.013 | 57,805 | 8.9722 | -0.15% |
| 2018-02-01 | 0 | 12.92 | 12.90 | 12.96 | 12.70 | 12.96 | 145,206 | 1,865,393 | 12.847 | 9.027 | 9.013 | 9.055 | 8.873 | 9.055 | 207,825 | 8.9758 | 0.94% |
| 2018-01-31 | 0 | 12.80 | 12.72 | 12.80 | 12.68 | 13.00 | 115,000 | 1,471,540 | 12.796 | 8.943 | 8.887 | 8.943 | 8.859 | 9.083 | 164,593 | 8.9405 | 0.00% |
| 2018-01-30 | 0 | 12.80 | 12.72 | 12.84 | 12.62 | 12.88 | 123,260 | 1,572,481 | 12.757 | 8.943 | 8.887 | 8.971 | 8.818 | 8.999 | 176,415 | 8.9135 | 0.16% |
| 2018-01-29 | 0 | 12.78 | 12.74 | 12.80 | 12.70 | 12.78 | 62,624 | 798,569 | 12.752 | 8.929 | 8.901 | 8.943 | 8.873 | 8.929 | 89,630 | 8.9096 | 0.63% |
| 2018-01-26 | 0 | 12.70 | 12.70 | 12.78 | 12.58 | 12.78 | 147,105 | 1,873,538 | 12.736 | 8.873 | 8.873 | 8.929 | 8.790 | 8.929 | 210,543 | 8.8986 | -0.63% |
| 2018-01-25 | 0 | 12.78 | 12.76 | 12.78 | 12.74 | 12.96 | 214,209 | 2,739,025 | 12.787 | 8.929 | 8.915 | 8.929 | 8.901 | 9.055 | 306,585 | 8.9340 | -0.31% |
| 2018-01-24 | 0 | 12.82 | 12.80 | 12.84 | 12.78 | 12.80 | 9,075 | 116,072 | 12.790 | 8.957 | 8.943 | 8.971 | 8.929 | 8.943 | 12,989 | 8.9365 | -0.16% |
| 2018-01-23 | 0 | 12.84 | 12.84 | 12.88 | 12.78 | 12.78 | 3,883 | 49,554 | 12.762 | 8.971 | 8.971 | 8.999 | 8.929 | 8.929 | 5,558 | 8.9166 | 0.00% |
| 2018-01-22 | 0 | 12.84 | 12.80 | 12.86 | 12.78 | 12.84 | 21,500 | 275,460 | 12.812 | 8.971 | 8.943 | 8.985 | 8.929 | 8.971 | 30,772 | 8.9517 | 0.63% |
| 2018-01-19 | 0 | 12.76 | 12.76 | 12.84 | 12.76 | 12.76 | 63,504 | 810,260 | 12.759 | 8.915 | 8.915 | 8.971 | 8.915 | 8.915 | 90,890 | 8.9148 | -0.31% |
| 2018-01-18 | 0 | 12.80 | 12.80 | 12.84 | 12.72 | 12.80 | 68,010 | 868,586 | 12.771 | 8.943 | 8.943 | 8.971 | 8.887 | 8.943 | 97,339 | 8.9233 | 0.16% |
| 2018-01-17 | 0 | 12.78 | 12.74 | 12.78 | 12.76 | 12.88 | 37,075 | 474,797 | 12.806 | 8.929 | 8.901 | 8.929 | 8.915 | 8.999 | 53,063 | 8.9478 | -0.16% |
| 2018-01-16 | 0 | 12.80 | 12.76 | 12.82 | 12.76 | 12.80 | 41,940 | 536,319 | 12.788 | 8.943 | 8.915 | 8.957 | 8.915 | 8.943 | 60,026 | 8.9347 | 0.47% |
| 2018-01-15 | 0 | 12.74 | 12.74 | 12.80 | 12.70 | 12.80 | 34,000 | 433,480 | 12.749 | 8.901 | 8.901 | 8.943 | 8.873 | 8.943 | 48,662 | 8.9079 | -0.62% |
| 2018-01-12 | 0 | 12.82 | 12.82 | 12.90 | 12.76 | 12.90 | 128,388 | 1,648,115 | 12.837 | 8.957 | 8.957 | 9.013 | 8.915 | 9.013 | 183,754 | 8.9691 | 0.94% |
| 2018-01-11 | 0 | 12.70 | 12.70 | 12.74 | 12.70 | 12.72 | 29,940 | 380,181 | 12.698 | 8.873 | 8.873 | 8.901 | 8.873 | 8.887 | 42,851 | 8.8721 | 0.00% |
| 2018-01-10 | 0 | 12.70 | 12.70 | 12.78 | 12.70 | 12.90 | 43,374 | 552,712 | 12.743 | 8.873 | 8.873 | 8.929 | 8.873 | 9.013 | 62,079 | 8.9034 | 0.00% |
| 2018-01-09 | 0 | 12.70 | 12.70 | 12.74 | 12.70 | 12.74 | 45,971 | 584,495 | 12.714 | 8.873 | 8.873 | 8.901 | 8.873 | 8.901 | 65,796 | 8.8835 | 0.00% |
| 2018-01-08 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.72 | 59,126 | 751,210 | 12.705 | 8.873 | 8.873 | 8.915 | 8.873 | 8.887 | 84,624 | 8.8771 | 0.00% |
| 2018-01-05 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.78 | 1,725,016 | 21,908,061 | 12.700 | 8.873 | 8.873 | 8.915 | 8.873 | 8.929 | 2,468,915 | 8.8736 | -0.16% |
| 2018-01-04 | 0 | 12.72 | 12.72 | 12.78 | 12.68 | 12.74 | 78,076 | 992,503 | 12.712 | 8.887 | 8.887 | 8.929 | 8.859 | 8.901 | 111,746 | 8.8818 | -0.47% |
| 2018-01-03 | 0 | 12.78 | 12.70 | 12.78 | 12.70 | 12.78 | 44,942 | 571,850 | 12.724 | 8.929 | 8.873 | 8.929 | 8.873 | 8.929 | 64,323 | 8.8903 | 0.79% |
| 2018-01-02 | 0 | 12.68 | 12.68 | 12.72 | 12.54 | 12.76 | 152,500 | 1,932,570 | 12.673 | 8.859 | 8.859 | 8.887 | 8.762 | 8.915 | 218,264 | 8.8543 | -1.71% |
| 2017-12-29 | 0 | 12.90 | 12.68 | 12.92 | 12.52 | 12.90 | 72,000 | 915,360 | 12.713 | 9.013 | 8.859 | 9.027 | 8.748 | 9.013 | 103,049 | 8.8827 | 1.26% |
| 2017-12-28 | 0 | 12.74 | 12.74 | 12.78 | 12.74 | 12.80 | 15,300 | 195,491 | 12.777 | 8.901 | 8.901 | 8.929 | 8.901 | 8.943 | 21,898 | 8.9273 | 0.00% |
| 2017-12-27 | 0 | 12.74 | 12.74 | 12.86 | 12.66 | 12.72 | 7,000 | 88,760 | 12.680 | 8.901 | 8.901 | 8.985 | 8.845 | 8.887 | 10,019 | 8.8594 | 0.31% |
| 2017-12-22 | 0 | 12.70 | 12.68 | 12.84 | 12.68 | 12.82 | 18,000 | 228,600 | 12.700 | 8.873 | 8.859 | 8.971 | 8.859 | 8.957 | 25,762 | 8.8734 | -0.47% |
| 2017-12-21 | 0 | 12.76 | 12.66 | 12.76 | 12.56 | 12.90 | 64,000 | 811,800 | 12.684 | 8.915 | 8.845 | 8.915 | 8.776 | 9.013 | 91,599 | 8.8625 | 0.47% |
| 2017-12-20 | 0 | 12.70 | 12.70 | 12.90 | 12.70 | 12.70 | 12,000 | 152,400 | 12.700 | 8.873 | 8.873 | 9.013 | 8.873 | 8.873 | 17,175 | 8.8734 | 0.00% |
| 2017-12-19 | 0 | 12.70 | 12.70 | 12.84 | 12.70 | 12.70 | 6,021 | 76,464 | 12.700 | 8.873 | 8.873 | 8.971 | 8.873 | 8.873 | 8,618 | 8.8731 | -1.24% |
| 2017-12-18 | 0 | 12.86 | 12.70 | 12.88 | 12.72 | 12.90 | 59,000 | 758,820 | 12.861 | 8.985 | 8.873 | 8.999 | 8.887 | 9.013 | 84,443 | 8.9862 | 3.54% |
| 2017-12-15 | 0 | 12.42 | 12.50 | 12.90 | 12.36 | 12.70 | 400,000 | 5,044,700 | 12.612 | 8.678 | 8.734 | 9.013 | 8.636 | 8.873 | 572,497 | 8.8118 | -2.20% |
| 2017-12-14 | 0 | 12.70 | 12.70 | 12.82 | 12.70 | 12.72 | 5,466 | 69,460 | 12.708 | 8.873 | 8.873 | 8.957 | 8.873 | 8.887 | 7,823 | 8.8788 | -1.09% |
| 2017-12-13 | 0 | 12.90 | 12.70 | 12.90 | 12.70 | 13.22 | 158,376 | 2,056,564 | 12.985 | 8.971 | 8.832 | 8.971 | 8.832 | 9.194 | 227,734 | 9.0306 | 0.78% |
| 2017-12-12 | 0 | 12.80 | 12.60 | 12.80 | 12.62 | 13.00 | 47,501 | 610,522 | 12.853 | 8.902 | 8.763 | 8.902 | 8.777 | 9.041 | 68,303 | 8.9384 | 0.95% |
| 2017-12-11 | 0 | 12.68 | 12.60 | 12.68 | 12.68 | 12.70 | 10,000 | 126,940 | 12.694 | 8.818 | 8.763 | 8.818 | 8.818 | 8.832 | 14,379 | 8.8280 | 0.63% |
| 2017-12-08 | 0 | 12.60 | 12.58 | 12.74 | 12.56 | 12.64 | 9,250 | 116,461 | 12.590 | 8.763 | 8.749 | 8.860 | 8.735 | 8.790 | 13,301 | 8.7559 | -0.32% |
| 2017-12-07 | 0 | 12.64 | 12.64 | 12.72 | 12.60 | 12.72 | 108,000 | 1,369,300 | 12.679 | 8.790 | 8.790 | 8.846 | 8.763 | 8.846 | 155,296 | 8.8173 | -0.63% |
| 2017-12-06 | 0 | 12.72 | 12.62 | 12.80 | 12.58 | 13.02 | 77,000 | 992,100 | 12.884 | 8.846 | 8.777 | 8.902 | 8.749 | 9.055 | 110,721 | 8.9604 | -2.00% |
| 2017-12-05 | 0 | 12.98 | 12.64 | 12.96 | 12.54 | 13.06 | 183,160 | 2,348,991 | 12.825 | 9.027 | 8.790 | 9.013 | 8.721 | 9.083 | 263,371 | 8.9189 | 3.84% |
| 2017-12-04 | 0 | 12.50 | 12.50 | 12.54 | 12.50 | 12.78 | 63,500 | 795,220 | 12.523 | 8.693 | 8.693 | 8.721 | 8.693 | 8.888 | 91,309 | 8.7092 | 0.00% |
| 2017-12-01 | 0 | 12.50 | 12.50 | 12.58 | 12.50 | 13.00 | 47,000 | 593,100 | 12.619 | 8.693 | 8.693 | 8.749 | 8.693 | 9.041 | 67,583 | 8.7759 | -0.79% |
| 2017-11-30 | 0 | 12.60 | 12.50 | 12.60 | 12.48 | 12.60 | 26,718 | 334,528 | 12.521 | 8.763 | 8.693 | 8.763 | 8.679 | 8.763 | 38,419 | 8.7074 | 0.64% |
| 2017-11-29 | 0 | 12.52 | 12.52 | 12.58 | 12.52 | 12.52 | 6,000 | 75,120 | 12.520 | 8.707 | 8.707 | 8.749 | 8.707 | 8.707 | 8,628 | 8.7070 | 0.16% |
| 2017-11-28 | 0 | 12.50 | 12.50 | 12.58 | 12.46 | 12.52 | 2,221,941 | 27,753,708 | 12.491 | 8.693 | 8.693 | 8.749 | 8.665 | 8.707 | 3,194,995 | 8.6866 | 0.16% |
| 2017-11-27 | 0 | 12.48 | 12.46 | 12.50 | 12.46 | 12.52 | 549,001 | 6,852,232 | 12.481 | 8.679 | 8.665 | 8.693 | 8.665 | 8.707 | 789,425 | 8.6800 | -1.11% |
| 2017-11-24 | 0 | 12.62 | 12.56 | 12.68 | 12.48 | 12.62 | 71,388 | 895,322 | 12.542 | 8.777 | 8.735 | 8.818 | 8.679 | 8.777 | 102,651 | 8.7220 | 0.96% |
| 2017-11-23 | 0 | 12.50 | 12.46 | 12.50 | 12.48 | 12.52 | 143,470 | 1,792,467 | 12.494 | 8.693 | 8.665 | 8.693 | 8.679 | 8.707 | 206,300 | 8.6887 | 0.00% |
| 2017-11-22 | 0 | 12.50 | 12.50 | 12.58 | 12.50 | 12.52 | 59,970 | 750,088 | 12.508 | 8.693 | 8.693 | 8.749 | 8.693 | 8.707 | 86,233 | 8.6984 | -0.16% |
| 2017-11-21 | 0 | 12.52 | 12.50 | 12.58 | 12.50 | 12.52 | 33,000 | 412,960 | 12.514 | 8.707 | 8.693 | 8.749 | 8.693 | 8.707 | 47,452 | 8.7027 | 0.00% |
| 2017-11-20 | 0 | 12.52 | 12.50 | 12.56 | 12.52 | 12.52 | 12,500 | 156,450 | 12.516 | 8.707 | 8.693 | 8.735 | 8.707 | 8.707 | 17,974 | 8.7042 | -0.16% |
| 2017-11-17 | 0 | 12.54 | 12.54 | 12.56 | 12.50 | 12.56 | 31,000 | 389,020 | 12.549 | 8.721 | 8.721 | 8.735 | 8.693 | 8.735 | 44,576 | 8.7272 | 0.16% |
| 2017-11-16 | 0 | 12.52 | 12.50 | 12.56 | 12.50 | 12.54 | 50,194 | 627,925 | 12.510 | 8.707 | 8.693 | 8.735 | 8.693 | 8.721 | 72,175 | 8.7000 | -0.63% |
| 2017-11-15 | 0 | 12.60 | 12.50 | 12.68 | 12.60 | 12.60 | 4,000 | 50,400 | 12.600 | 8.763 | 8.693 | 8.818 | 8.763 | 8.763 | 5,752 | 8.7626 | 0.16% |
| 2017-11-14 | 0 | 12.58 | 12.58 | 12.86 | 12.50 | 12.96 | 184,259 | 2,353,564 | 12.773 | 8.749 | 8.749 | 8.943 | 8.693 | 9.013 | 264,951 | 8.8830 | 1.45% |
| 2017-11-13 | 0 | 12.40 | 12.40 | 12.44 | 12.26 | 12.50 | 322,000 | 3,987,600 | 12.384 | 8.624 | 8.624 | 8.651 | 8.526 | 8.693 | 463,013 | 8.6123 | -1.59% |
| 2017-11-10 | 0 | 12.60 | 12.48 | 12.66 | 12.48 | 12.60 | 27,000 | 338,520 | 12.538 | 8.763 | 8.679 | 8.804 | 8.679 | 8.763 | 38,824 | 8.7193 | 0.96% |
| 2017-11-09 | 0 | 12.48 | 12.48 | 12.50 | 12.48 | 12.52 | 74,641 | 932,665 | 12.495 | 8.679 | 8.679 | 8.693 | 8.679 | 8.707 | 107,328 | 8.6898 | -0.16% |
| 2017-11-08 | 0 | 12.50 | 12.48 | 12.50 | 12.46 | 12.50 | 63,776 | 795,846 | 12.479 | 8.693 | 8.679 | 8.693 | 8.665 | 8.693 | 91,705 | 8.6783 | -0.48% |
| 2017-11-07 | 0 | 12.56 | 12.50 | 12.56 | 12.50 | 12.56 | 15,883 | 198,626 | 12.506 | 8.735 | 8.693 | 8.735 | 8.693 | 8.735 | 22,839 | 8.6969 | 0.32% |
| 2017-11-06 | 0 | 12.52 | 12.52 | 12.70 | 12.52 | 12.60 | 29,000 | 364,200 | 12.559 | 8.707 | 8.707 | 8.832 | 8.707 | 8.763 | 41,700 | 8.7338 | -2.19% |
| 2017-11-03 | 0 | 12.80 | 12.60 | 12.80 | 12.48 | 13.26 | 20,121 | 252,818 | 12.565 | 8.902 | 8.763 | 8.902 | 8.679 | 9.222 | 28,933 | 8.7382 | 2.40% |
| 2017-11-02 | 0 | 12.50 | 12.50 | 12.54 | 12.50 | 12.50 | 7,000 | 87,500 | 12.500 | 8.693 | 8.693 | 8.721 | 8.693 | 8.693 | 10,066 | 8.6931 | 0.00% |
| 2017-11-01 | 0 | 12.50 | 12.50 | 12.54 | 12.48 | 12.54 | 8,000 | 100,000 | 12.500 | 8.693 | 8.693 | 8.721 | 8.679 | 8.721 | 11,503 | 8.6931 | 0.16% |
| 2017-10-31 | 0 | 12.48 | 12.48 | 12.50 | 12.48 | 12.50 | 46,000 | 574,260 | 12.484 | 8.679 | 8.679 | 8.693 | 8.679 | 8.693 | 66,145 | 8.6819 | -0.64% |
| 2017-10-30 | 0 | 12.56 | 12.50 | 12.56 | 12.52 | 12.56 | 22,500 | 282,030 | 12.535 | 8.735 | 8.693 | 8.735 | 8.707 | 8.735 | 32,353 | 8.7172 | -0.63% |
| 2017-10-27 | 0 | 12.64 | 12.60 | 12.64 | 12.54 | 12.72 | 69,000 | 869,980 | 12.608 | 8.790 | 8.763 | 8.790 | 8.721 | 8.846 | 99,217 | 8.7684 | -0.47% |
| 2017-10-26 | 0 | 12.70 | 12.62 | 12.72 | 12.54 | 12.78 | 73,000 | 924,100 | 12.659 | 8.832 | 8.777 | 8.846 | 8.721 | 8.888 | 104,969 | 8.8036 | -0.63% |
| 2017-10-25 | 0 | 12.78 | 12.52 | 12.78 | 12.70 | 12.80 | 68,000 | 866,140 | 12.737 | 8.888 | 8.707 | 8.888 | 8.832 | 8.902 | 97,779 | 8.8581 | 0.00% |
| 2017-10-24 | 0 | 12.78 | 12.76 | 12.80 | 12.72 | 12.80 | 66,000 | 842,900 | 12.771 | 8.888 | 8.874 | 8.902 | 8.846 | 8.902 | 94,903 | 8.8817 | 0.63% |
| 2017-10-23 | 0 | 12.70 | 12.64 | 12.72 | 12.52 | 12.86 | 90,693 | 1,145,930 | 12.635 | 8.832 | 8.790 | 8.846 | 8.707 | 8.943 | 130,410 | 8.7871 | -1.70% |
| 2017-10-20 | 0 | 12.92 | 12.62 | 12.98 | 12.66 | 13.06 | 49,000 | 627,600 | 12.808 | 8.985 | 8.777 | 9.027 | 8.804 | 9.083 | 70,459 | 8.9074 | 2.87% |
| 2017-10-19 | 0 | 12.56 | 12.50 | 12.56 | 12.50 | 12.56 | 14,000 | 175,240 | 12.517 | 8.735 | 8.693 | 8.735 | 8.693 | 8.735 | 20,131 | 8.7050 | 0.16% |
| 2017-10-18 | 0 | 12.54 | 12.50 | 12.56 | 12.48 | 12.56 | 75,000 | 939,220 | 12.523 | 8.721 | 8.693 | 8.735 | 8.679 | 8.735 | 107,845 | 8.7090 | -0.16% |
| 2017-10-17 | 0 | 12.56 | 12.48 | 12.56 | 12.46 | 12.60 | 144,601 | 1,811,312 | 12.526 | 8.735 | 8.679 | 8.735 | 8.665 | 8.763 | 207,926 | 8.7113 | 0.16% |
| 2017-10-16 | 0 | 12.54 | 12.48 | 12.54 | 12.48 | 13.00 | 181,000 | 2,262,220 | 12.498 | 8.721 | 8.679 | 8.721 | 8.679 | 9.041 | 260,265 | 8.6920 | 0.16% |
| 2017-10-13 | 0 | 12.52 | 12.48 | 12.52 | 12.48 | 12.54 | 80,000 | 1,000,140 | 12.502 | 8.707 | 8.679 | 8.707 | 8.679 | 8.721 | 115,034 | 8.6943 | 0.16% |
| 2017-10-12 | 0 | 12.50 | 12.48 | 12.50 | 12.28 | 13.14 | 170,000 | 2,119,620 | 12.468 | 8.693 | 8.679 | 8.693 | 8.540 | 9.138 | 244,448 | 8.6710 | -0.16% |
| 2017-10-11 | 0 | 12.52 | 12.48 | 12.52 | 12.46 | 13.10 | 165,000 | 2,066,480 | 12.524 | 8.707 | 8.679 | 8.707 | 8.665 | 9.110 | 237,258 | 8.7098 | -0.16% |
| 2017-10-10 | 0 | 12.54 | 12.46 | 12.54 | 12.46 | 12.68 | 184,582 | 2,305,568 | 12.491 | 8.721 | 8.665 | 8.721 | 8.665 | 8.818 | 265,416 | 8.6866 | 0.64% |
| 2017-10-09 | 0 | 12.46 | 12.46 | 12.50 | 12.46 | 12.52 | 40,971 | 511,620 | 12.487 | 8.665 | 8.665 | 8.693 | 8.665 | 8.707 | 58,913 | 8.6843 | -0.48% |
| 2017-10-06 | 0 | 12.52 | 12.46 | 12.52 | 12.46 | 12.54 | 274,582 | 3,427,473 | 12.483 | 8.707 | 8.665 | 8.707 | 8.665 | 8.721 | 394,830 | 8.6809 | 0.48% |
| 2017-10-04 | 0 | 12.46 | 12.38 | 12.46 | 12.30 | 12.46 | 1,032,067 | 12,789,264 | 12.392 | 8.665 | 8.610 | 8.665 | 8.554 | 8.665 | 1,484,040 | 8.6179 | 1.30% |
| 2017-10-03 | 0 | 12.30 | 12.24 | 12.30 | 12.24 | 12.34 | 997,359 | 12,263,778 | 12.296 | 8.554 | 8.512 | 8.554 | 8.512 | 8.582 | 1,434,132 | 8.5514 | 0.49% |
| 2017-09-29 | 0 | 12.24 | 12.22 | 12.24 | 12.10 | 12.26 | 436,582 | 5,333,507 | 12.217 | 8.512 | 8.498 | 8.512 | 8.415 | 8.526 | 627,774 | 8.4959 | 0.33% |
| 2017-09-28 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.26 | 438,746 | 5,361,229 | 12.219 | 8.484 | 8.415 | 8.484 | 8.484 | 8.526 | 630,886 | 8.4979 | 0.83% |
| 2017-09-27 | 0 | 12.10 | 12.10 | 12.24 | 12.10 | 12.24 | 205,000 | 2,490,660 | 12.150 | 8.415 | 8.415 | 8.512 | 8.415 | 8.512 | 294,776 | 8.4493 | -0.49% |
| 2017-09-26 | 0 | 12.16 | 12.16 | 12.22 | 12.10 | 12.24 | 162,500 | 1,977,810 | 12.171 | 8.457 | 8.457 | 8.498 | 8.415 | 8.512 | 233,664 | 8.4643 | -0.16% |
| 2017-09-25 | 0 | 12.18 | 12.18 | 12.20 | 11.80 | 12.26 | 309,934 | 3,773,833 | 12.176 | 8.471 | 8.471 | 8.484 | 8.206 | 8.526 | 445,663 | 8.4679 | -0.33% |
| 2017-09-22 | 0 | 12.22 | 12.22 | 12.24 | 12.14 | 12.24 | 78,776 | 961,163 | 12.201 | 8.498 | 8.498 | 8.512 | 8.443 | 8.512 | 113,274 | 8.4853 | -0.33% |
| 2017-09-21 | 0 | 12.26 | 12.24 | 12.26 | 12.10 | 12.26 | 446,000 | 5,445,760 | 12.210 | 8.526 | 8.512 | 8.526 | 8.415 | 8.526 | 641,317 | 8.4915 | 0.33% |
| 2017-09-20 | 0 | 12.22 | 12.14 | 12.24 | 12.14 | 12.22 | 173,167 | 2,112,323 | 12.198 | 8.498 | 8.443 | 8.512 | 8.443 | 8.498 | 249,002 | 8.4832 | 0.66% |
| 2017-09-19 | 0 | 12.14 | 12.10 | 12.18 | 12.10 | 12.14 | 25,000 | 303,380 | 12.135 | 8.443 | 8.415 | 8.471 | 8.415 | 8.443 | 35,948 | 8.4394 | 0.00% |
| 2017-09-18 | 0 | 12.14 | 12.14 | 12.20 | 12.10 | 12.14 | 210,000 | 2,543,000 | 12.110 | 8.443 | 8.443 | 8.484 | 8.415 | 8.443 | 301,965 | 8.4215 | 0.33% |
| 2017-09-15 | 0 | 12.10 | 12.10 | 12.14 | 12.10 | 12.10 | 25,500 | 308,500 | 12.098 | 8.415 | 8.415 | 8.443 | 8.415 | 8.415 | 36,667 | 8.4135 | 0.00% |
| 2017-09-14 | 0 | 12.10 | 12.02 | 12.18 | 12.10 | 12.28 | 97,213 | 1,187,504 | 12.215 | 8.415 | 8.359 | 8.471 | 8.415 | 8.540 | 139,785 | 8.4952 | 0.00% |
| 2017-09-13 | 0 | 12.10 | 12.06 | 12.12 | 12.04 | 12.24 | 13,975 | 169,393 | 12.121 | 8.415 | 8.387 | 8.429 | 8.373 | 8.512 | 20,095 | 8.4296 | -0.66% |
| 2017-09-12 | 0 | 12.18 | 12.12 | 12.18 | 12.00 | 12.20 | 122,000 | 1,480,400 | 12.134 | 8.471 | 8.429 | 8.471 | 8.345 | 8.484 | 175,427 | 8.4388 | 1.16% |
| 2017-09-11 | 0 | 12.04 | 12.02 | 12.18 | 12.00 | 12.10 | 59,970 | 721,283 | 12.027 | 8.373 | 8.359 | 8.471 | 8.345 | 8.415 | 86,233 | 8.3644 | 0.33% |
| 2017-09-08 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.00 | 1,000 | 12,000 | 12.000 | 8.345 | 8.345 | 8.401 | 8.345 | 8.345 | 1,438 | 8.3453 | 0.00% |
| 2017-09-07 | 0 | 12.00 | 12.00 | 12.14 | - | - | 0 | 0 | - | 8.345 | 8.345 | 8.443 | - | - | 0 | - | 0.67% |
| 2017-09-06 | 0 | 11.98 | 11.98 | 12.18 | 11.98 | 12.08 | 61,427 | 737,561 | 12.007 | 8.290 | 8.290 | 8.428 | 8.290 | 8.359 | 88,772 | 8.3085 | -0.66% |
| 2017-09-05 | 0 | 12.06 | 12.04 | 12.26 | 12.02 | 12.04 | 69,162 | 831,427 | 12.021 | 8.345 | 8.331 | 8.483 | 8.317 | 8.331 | 99,951 | 8.3184 | 0.50% |
| 2017-09-04 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.28 | 34,941 | 419,915 | 12.018 | 8.304 | 8.304 | 8.442 | 8.304 | 8.497 | 50,496 | 8.3159 | -0.66% |
| 2017-09-01 | 0 | 12.08 | 12.08 | 12.26 | 11.98 | 12.28 | 63,000 | 758,340 | 12.037 | 8.359 | 8.359 | 8.483 | 8.290 | 8.497 | 91,046 | 8.3292 | -1.79% |
| 2017-08-31 | 0 | 12.30 | 12.16 | 12.30 | 11.96 | 12.30 | 216,698 | 2,620,427 | 12.093 | 8.511 | 8.414 | 8.511 | 8.276 | 8.511 | 313,165 | 8.3676 | 2.33% |
| 2017-08-30 | 0 | 12.02 | 12.00 | 12.02 | 11.96 | 12.02 | 243,000 | 2,913,520 | 11.990 | 8.317 | 8.304 | 8.317 | 8.276 | 8.317 | 351,176 | 8.2965 | 0.50% |
| 2017-08-29 | 0 | 11.96 | 11.96 | 11.98 | 11.90 | 11.96 | 191,000 | 2,278,620 | 11.930 | 8.276 | 8.276 | 8.290 | 8.234 | 8.276 | 276,027 | 8.2551 | 0.34% |
| 2017-08-28 | 0 | 11.92 | 11.92 | 11.98 | 11.90 | 11.98 | 1,414,680 | 16,844,493 | 11.907 | 8.248 | 8.248 | 8.290 | 8.234 | 8.290 | 2,044,449 | 8.2391 | 0.17% |
| 2017-08-25 | 0 | 11.90 | 11.90 | 12.00 | 11.86 | 12.00 | 220,000 | 2,629,900 | 11.954 | 8.234 | 8.234 | 8.304 | 8.207 | 8.304 | 317,937 | 8.2718 | 0.51% |
| 2017-08-24 | 0 | 11.84 | 11.84 | 11.86 | 11.80 | 11.84 | 7,000 | 82,740 | 11.820 | 8.193 | 8.193 | 8.207 | 8.165 | 8.193 | 10,116 | 8.1790 | 0.34% |
| 2017-08-22 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.80 | 7,388 | 87,139 | 11.795 | 8.165 | 8.165 | 8.234 | 8.165 | 8.165 | 10,677 | 8.1615 | 0.00% |
| 2017-08-21 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.92 | 37,000 | 437,440 | 11.823 | 8.165 | 8.165 | 8.234 | 8.165 | 8.248 | 53,471 | 8.1809 | -0.67% |
| 2017-08-18 | 0 | 11.88 | 11.80 | 11.88 | 11.80 | 11.88 | 82,000 | 970,760 | 11.839 | 8.221 | 8.165 | 8.221 | 8.165 | 8.221 | 118,504 | 8.1918 | 0.68% |
| 2017-08-17 | 0 | 11.80 | 11.80 | 11.84 | 11.80 | 11.88 | 4,000 | 47,280 | 11.820 | 8.165 | 8.165 | 8.193 | 8.165 | 8.221 | 5,781 | 8.1790 | 0.00% |
| 2017-08-16 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.80 | 35,647 | 420,569 | 11.798 | 8.165 | 8.165 | 8.234 | 8.165 | 8.165 | 51,516 | 8.1639 | 0.68% |
| 2017-08-15 | 0 | 11.72 | 11.72 | 11.90 | 11.64 | 11.92 | 56,000 | 659,300 | 11.773 | 8.110 | 8.110 | 8.234 | 8.054 | 8.248 | 80,929 | 8.1466 | -0.68% |
| 2017-08-14 | 0 | 11.80 | 11.78 | 11.84 | 11.70 | 11.84 | 85,556 | 1,007,193 | 11.772 | 8.165 | 8.151 | 8.193 | 8.096 | 8.193 | 123,643 | 8.1460 | 0.51% |
| 2017-08-11 | 0 | 11.74 | 11.74 | 11.82 | 11.72 | 11.86 | 79,533 | 935,171 | 11.758 | 8.124 | 8.124 | 8.179 | 8.110 | 8.207 | 114,939 | 8.1363 | -0.68% |
| 2017-08-10 | 0 | 11.82 | 11.80 | 11.84 | 11.80 | 11.88 | 18,000 | 212,560 | 11.809 | 8.179 | 8.165 | 8.193 | 8.165 | 8.221 | 26,013 | 8.1713 | -0.51% |
| 2017-08-09 | 0 | 11.88 | 11.70 | 11.88 | 11.88 | 11.96 | 9,556 | 113,850 | 11.914 | 8.221 | 8.096 | 8.221 | 8.221 | 8.276 | 13,810 | 8.2440 | -1.00% |
| 2017-08-08 | 0 | 12.00 | 11.88 | 12.00 | 11.88 | 12.00 | 95,522 | 1,138,790 | 11.922 | 8.304 | 8.221 | 8.304 | 8.221 | 8.304 | 138,045 | 8.2494 | 0.67% |
| 2017-08-07 | 0 | 11.92 | 11.90 | 11.94 | 11.92 | 12.02 | 36,348 | 435,726 | 11.988 | 8.248 | 8.234 | 8.262 | 8.248 | 8.317 | 52,529 | 8.2950 | -0.67% |
| 2017-08-04 | 0 | 12.00 | 11.94 | 12.00 | 11.98 | 12.00 | 129,000 | 1,545,780 | 11.983 | 8.304 | 8.262 | 8.304 | 8.290 | 8.304 | 186,427 | 8.2916 | 0.50% |
| 2017-08-03 | 0 | 11.94 | 11.92 | 11.98 | 11.90 | 11.96 | 91,082 | 1,088,235 | 11.948 | 8.262 | 8.248 | 8.290 | 8.234 | 8.276 | 131,629 | 8.2675 | -0.17% |
| 2017-08-02 | 0 | 11.96 | 11.90 | 11.96 | 11.90 | 11.96 | 150,500 | 1,797,750 | 11.945 | 8.276 | 8.234 | 8.276 | 8.234 | 8.276 | 217,498 | 8.2656 | 0.34% |
| 2017-08-01 | 0 | 11.92 | 11.88 | 11.92 | 11.88 | 11.92 | 232,970 | 2,773,926 | 11.907 | 8.248 | 8.221 | 8.248 | 8.221 | 8.248 | 336,681 | 8.2390 | 0.51% |
| 2017-07-31 | 0 | 11.86 | 11.86 | 11.92 | 11.86 | 11.86 | 5,000 | 59,300 | 11.860 | 8.207 | 8.207 | 8.248 | 8.207 | 8.207 | 7,226 | 8.2067 | -0.50% |
| 2017-07-28 | 0 | 11.92 | 11.88 | 11.94 | 11.86 | 11.94 | 54,151 | 644,137 | 11.895 | 8.248 | 8.221 | 8.262 | 8.207 | 8.262 | 78,257 | 8.2310 | 0.00% |
| 2017-07-27 | 0 | 11.92 | 11.80 | 11.92 | 11.76 | 11.94 | 97,883 | 1,161,512 | 11.866 | 8.248 | 8.165 | 8.248 | 8.137 | 8.262 | 141,457 | 8.2110 | 1.19% |
| 2017-07-26 | 0 | 11.78 | 11.78 | 11.80 | 11.78 | 11.86 | 40,650 | 479,339 | 11.792 | 8.151 | 8.151 | 8.165 | 8.151 | 8.207 | 58,746 | 8.1595 | -0.67% |
| 2017-07-25 | 0 | 11.86 | 11.80 | 11.86 | 11.80 | 11.92 | 55,660 | 660,044 | 11.858 | 8.207 | 8.165 | 8.207 | 8.165 | 8.248 | 80,438 | 8.2056 | 0.00% |
| 2017-07-24 | 0 | 11.86 | 11.80 | 11.94 | 11.82 | 11.94 | 12,888 | 153,265 | 11.892 | 8.207 | 8.165 | 8.262 | 8.179 | 8.262 | 18,625 | 8.2289 | 1.37% |
| 2017-07-21 | 0 | 11.70 | 11.70 | 11.96 | 11.70 | 11.76 | 172,000 | 2,016,700 | 11.725 | 8.096 | 8.096 | 8.276 | 8.096 | 8.137 | 248,569 | 8.1132 | -0.51% |
| 2017-07-20 | 0 | 11.76 | 11.74 | 11.86 | 11.72 | 11.78 | 51,633 | 606,760 | 11.751 | 8.137 | 8.124 | 8.207 | 8.110 | 8.151 | 74,618 | 8.1315 | 0.51% |
| 2017-07-19 | 0 | 11.70 | 11.70 | 11.80 | 11.66 | 11.92 | 336,000 | 3,930,880 | 11.699 | 8.096 | 8.096 | 8.165 | 8.068 | 8.248 | 485,576 | 8.0953 | 0.00% |
| 2017-07-18 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.80 | 172,000 | 2,018,040 | 11.733 | 8.096 | 8.096 | 8.165 | 8.096 | 8.165 | 248,569 | 8.1186 | -0.68% |
| 2017-07-17 | 0 | 11.78 | 11.78 | 12.20 | 11.78 | 11.80 | 46,000 | 542,380 | 11.791 | 8.151 | 8.151 | 8.442 | 8.151 | 8.165 | 66,478 | 8.1588 | -0.17% |
| 2017-07-14 | 0 | 11.80 | 11.80 | 11.84 | 11.80 | 11.84 | 51,388 | 606,786 | 11.808 | 8.165 | 8.165 | 8.193 | 8.165 | 8.193 | 74,264 | 8.1706 | -0.84% |
| 2017-07-13 | 0 | 11.90 | 11.76 | 11.90 | 11.68 | 11.98 | 26,427 | 311,338 | 11.781 | 8.234 | 8.137 | 8.234 | 8.082 | 8.290 | 38,191 | 8.1520 | -0.34% |
| 2017-07-12 | 0 | 11.94 | 11.92 | 11.94 | 11.82 | 12.04 | 182,853 | 2,184,220 | 11.945 | 8.262 | 8.248 | 8.262 | 8.179 | 8.331 | 264,253 | 8.2656 | 1.88% |
| 2017-07-11 | 0 | 11.72 | 11.64 | 11.72 | 11.70 | 11.72 | 144,883 | 1,695,442 | 11.702 | 8.110 | 8.054 | 8.110 | 8.096 | 8.110 | 209,380 | 8.0974 | 0.00% |
| 2017-07-10 | 0 | 11.72 | 11.64 | 11.72 | 11.64 | 11.74 | 147,494 | 1,725,588 | 11.699 | 8.110 | 8.054 | 8.110 | 8.054 | 8.124 | 213,154 | 8.0955 | 0.69% |
| 2017-07-07 | 0 | 11.64 | 11.64 | 11.72 | 11.64 | 11.64 | 31,767 | 369,660 | 11.637 | 8.054 | 8.054 | 8.110 | 8.054 | 8.054 | 45,909 | 8.0521 | 0.00% |
| 2017-07-06 | 0 | 11.64 | 11.64 | 11.70 | 11.64 | 11.66 | 23,000 | 267,740 | 11.641 | 8.054 | 8.054 | 8.096 | 8.054 | 8.068 | 33,239 | 8.0550 | 0.00% |
| 2017-07-05 | 0 | 11.64 | 11.64 | 11.72 | 11.64 | 11.64 | 4,284 | 49,846 | 11.635 | 8.054 | 8.054 | 8.110 | 8.054 | 8.054 | 6,191 | 8.0512 | 0.00% |
| 2017-07-04 | 0 | 11.64 | 11.64 | 11.70 | 11.64 | 11.70 | 20,000 | 232,920 | 11.646 | 8.054 | 8.054 | 8.096 | 8.054 | 8.096 | 28,903 | 8.0586 | 0.00% |
| 2017-07-03 | 0 | 11.64 | 11.64 | 11.72 | 11.64 | 11.70 | 46,000 | 535,560 | 11.643 | 8.054 | 8.054 | 8.110 | 8.054 | 8.096 | 66,478 | 8.0562 | -0.51% |
| 2017-06-30 | 0 | 11.70 | 11.66 | 11.70 | - | - | 0 | 0 | - | 8.096 | 8.068 | 8.096 | - | - | 0 | - | 0.00% |
| 2017-06-29 | 0 | 11.70 | 11.70 | 11.74 | 11.66 | 11.70 | 122,495 | 1,432,642 | 11.696 | 8.096 | 8.096 | 8.124 | 8.068 | 8.096 | 177,026 | 8.0928 | 0.34% |
| 2017-06-28 | 0 | 11.66 | 11.62 | 11.66 | - | - | 41,344 | 482,071 | 11.660 | 8.068 | 8.041 | 8.068 | - | - | 59,749 | 8.0683 | 0.00% |
| 2017-06-27 | 0 | 11.66 | 11.64 | 11.74 | 11.66 | 11.66 | 3,981 | 46,319 | 11.635 | 8.068 | 8.054 | 8.124 | 8.068 | 8.068 | 5,753 | 8.0510 | 0.17% |
| 2017-06-26 | 0 | 11.64 | 11.64 | 11.74 | 11.64 | 11.74 | 126,000 | 1,473,900 | 11.698 | 8.054 | 8.054 | 8.124 | 8.054 | 8.124 | 182,091 | 8.0943 | 0.00% |
| 2017-06-23 | 0 | 11.64 | 11.62 | 11.70 | 11.64 | 11.64 | 36,000 | 419,040 | 11.640 | 8.054 | 8.041 | 8.096 | 8.054 | 8.054 | 52,026 | 8.0544 | 0.00% |
| 2017-06-22 | 0 | 11.64 | 11.62 | 11.64 | 11.62 | 11.64 | 79,002 | 918,243 | 11.623 | 8.054 | 8.041 | 8.054 | 8.041 | 8.054 | 114,171 | 8.0427 | 0.17% |
| 2017-06-21 | 0 | 11.62 | 11.62 | 11.64 | 11.62 | 11.62 | 70,000 | 813,400 | 11.620 | 8.041 | 8.041 | 8.054 | 8.041 | 8.041 | 101,162 | 8.0406 | 0.00% |
| 2017-06-20 | 0 | 11.62 | 11.62 | 11.64 | 11.62 | 11.64 | 100,135 | 1,163,615 | 11.620 | 8.041 | 8.041 | 8.054 | 8.041 | 8.054 | 144,712 | 8.0409 | 0.00% |
| 2017-06-19 | 0 | 11.62 | 11.62 | 11.70 | - | - | 0 | 0 | - | 8.041 | 8.041 | 8.096 | - | - | 0 | - | -0.00% |
| 2017-06-16 | 0 | 11.68 | 11.64 | 11.70 | 11.68 | 11.70 | 2,000 | 23,380 | 11.690 | 8.041 | 8.013 | 8.054 | 8.041 | 8.054 | 2,905 | 8.0475 | 0.00% |
| 2017-06-15 | 0 | 11.68 | 11.64 | 11.68 | 11.64 | 11.74 | 103,958 | 1,212,859 | 11.667 | 8.041 | 8.013 | 8.041 | 8.013 | 8.082 | 151,012 | 8.0315 | 0.17% |
| 2017-06-14 | 0 | 11.66 | 11.64 | 11.74 | 11.64 | 11.66 | 118,970 | 1,386,153 | 11.651 | 8.027 | 8.013 | 8.082 | 8.013 | 8.027 | 172,819 | 8.0208 | 0.17% |
| 2017-06-13 | 0 | 11.64 | 11.64 | 11.70 | 11.64 | 11.76 | 12,000 | 139,920 | 11.660 | 8.013 | 8.013 | 8.054 | 8.013 | 8.096 | 17,432 | 8.0268 | 0.00% |
| 2017-06-12 | 0 | 11.64 | 11.64 | 11.76 | - | - | 142 | 1,638 | 11.535 | 8.013 | 8.013 | 8.096 | - | - | 206 | 7.9409 | 0.00% |
| 2017-06-09 | 0 | 11.64 | 11.64 | 11.66 | 11.64 | 11.66 | 2,970 | 34,493 | 11.614 | 8.013 | 8.013 | 8.027 | 8.013 | 8.027 | 4,314 | 7.9950 | 0.00% |
| 2017-06-08 | 0 | 11.64 | 11.64 | 11.78 | 11.60 | 11.78 | 235,620 | 2,761,784 | 11.721 | 8.013 | 8.013 | 8.109 | 7.986 | 8.109 | 342,269 | 8.0691 | 0.34% |
| 2017-06-07 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.60 | 5,718 | 66,257 | 11.587 | 7.986 | 7.986 | 8.054 | 7.986 | 7.986 | 8,306 | 7.9769 | 0.17% |
| 2017-06-06 | 0 | 11.58 | 11.58 | 11.64 | 11.58 | 11.74 | 26,883 | 311,934 | 11.603 | 7.972 | 7.972 | 8.013 | 7.972 | 8.082 | 39,051 | 7.9879 | 0.00% |
| 2017-06-05 | 0 | 11.58 | 11.58 | 11.68 | 11.58 | 11.58 | 1,375 | 15,897 | 11.561 | 7.972 | 7.972 | 8.041 | 7.972 | 7.972 | 1,997 | 7.9590 | -0.17% |
| 2017-06-02 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.70 | 56,000 | 650,420 | 11.615 | 7.986 | 7.986 | 8.054 | 7.986 | 8.054 | 81,347 | 7.9956 | -0.68% |
| 2017-06-01 | 0 | 11.68 | 11.60 | 11.68 | 11.68 | 11.68 | 2,000 | 23,360 | 11.680 | 8.041 | 7.986 | 8.041 | 8.041 | 8.041 | 2,905 | 8.0406 | -0.17% |
| 2017-05-31 | 0 | 11.70 | 11.60 | 11.70 | 11.60 | 11.72 | 47,594 | 552,563 | 11.610 | 8.054 | 7.986 | 8.054 | 7.986 | 8.068 | 69,136 | 7.9924 | 0.86% |
| 2017-05-29 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.66 | 62,374 | 723,881 | 11.605 | 7.986 | 7.986 | 8.054 | 7.986 | 8.027 | 90,606 | 7.9893 | 0.00% |
| 2017-05-26 | 0 | 11.60 | 11.60 | 11.74 | 11.60 | 11.74 | 38,912 | 454,900 | 11.690 | 7.986 | 7.986 | 8.082 | 7.986 | 8.082 | 56,525 | 8.0478 | -0.68% |
| 2017-05-25 | 0 | 11.68 | 11.58 | 11.70 | 11.58 | 11.68 | 108,912 | 1,263,188 | 11.598 | 8.041 | 7.972 | 8.054 | 7.972 | 8.041 | 158,209 | 7.9843 | -0.17% |
| 2017-05-24 | 0 | 11.70 | 11.60 | 11.74 | 11.60 | 11.70 | 4,776 | 55,504 | 11.621 | 8.054 | 7.986 | 8.082 | 7.986 | 8.054 | 6,938 | 8.0003 | 0.52% |
| 2017-05-23 | 0 | 11.64 | 11.60 | 11.64 | 11.60 | 11.74 | 10,316 | 119,714 | 11.605 | 8.013 | 7.986 | 8.013 | 7.986 | 8.082 | 14,985 | 7.9887 | 0.34% |
| 2017-05-22 | 0 | 11.60 | 11.60 | 11.70 | 11.56 | 11.74 | 70,796 | 821,369 | 11.602 | 7.986 | 7.986 | 8.054 | 7.958 | 8.082 | 102,840 | 7.9868 | 0.43% |
| 2017-05-19 | 0 | 11.72 | 11.72 | 11.78 | 11.56 | 11.76 | 43,000 | 503,320 | 11.705 | 7.951 | 7.951 | 7.992 | 7.843 | 7.978 | 63,382 | 7.9410 | 0.17% |
| 2017-05-18 | 0 | 11.70 | 11.70 | 11.72 | 11.64 | 11.74 | 118,892 | 1,391,087 | 11.700 | 7.938 | 7.938 | 7.951 | 7.897 | 7.965 | 175,248 | 7.9378 | 0.00% |
| 2017-05-17 | 0 | 11.70 | 11.70 | 11.74 | 11.66 | 11.74 | 155,283 | 1,819,722 | 11.719 | 7.938 | 7.938 | 7.965 | 7.910 | 7.965 | 228,889 | 7.9502 | 0.00% |
| 2017-05-16 | 0 | 11.70 | 11.70 | 11.72 | 11.54 | 11.72 | 254,000 | 2,970,980 | 11.697 | 7.938 | 7.938 | 7.951 | 7.829 | 7.951 | 374,399 | 7.9353 | 1.21% |
| 2017-05-15 | 0 | 11.56 | 11.56 | 11.72 | 11.56 | 11.70 | 187,000 | 2,184,760 | 11.683 | 7.843 | 7.843 | 7.951 | 7.843 | 7.938 | 275,640 | 7.9261 | 0.00% |
| 2017-05-12 | 0 | 11.56 | 11.56 | 11.68 | - | - | 0 | 0 | - | 7.843 | 7.843 | 7.924 | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 11.56 | 11.56 | 11.60 | 11.56 | 11.56 | 45,000 | 520,200 | 11.560 | 7.843 | 7.843 | 7.870 | 7.843 | 7.843 | 66,330 | 7.8426 | 0.00% |
| 2017-05-10 | 0 | 11.56 | 11.56 | 11.70 | - | - | 7 | 80 | 11.429 | 7.843 | 7.843 | 7.938 | - | - | 10 | 7.7534 | 0.17% |
| 2017-05-09 | 0 | 11.54 | 11.54 | 11.72 | 11.54 | 11.56 | 22,033 | 254,509 | 11.551 | 7.829 | 7.829 | 7.951 | 7.829 | 7.843 | 32,477 | 7.8366 | -0.69% |
| 2017-05-08 | 0 | 11.62 | 11.62 | 11.78 | 11.60 | 11.68 | 12,000 | 139,420 | 11.618 | 7.883 | 7.883 | 7.992 | 7.870 | 7.924 | 17,688 | 7.8821 | 1.04% |
| 2017-05-05 | 0 | 11.50 | 11.50 | 11.60 | 11.40 | 11.56 | 71,025 | 817,441 | 11.509 | 7.802 | 7.802 | 7.870 | 7.734 | 7.843 | 104,692 | 7.8081 | -0.86% |
| 2017-05-04 | 0 | 11.60 | 11.60 | 11.64 | 11.52 | 11.70 | 41,000 | 474,740 | 11.579 | 7.870 | 7.870 | 7.897 | 7.815 | 7.938 | 60,434 | 7.8555 | 0.69% |
| 2017-05-02 | 0 | 11.52 | 11.52 | 11.62 | 11.48 | 12.00 | 100,102 | 1,175,138 | 11.739 | 7.815 | 7.815 | 7.883 | 7.788 | 8.141 | 147,551 | 7.9643 | -1.54% |
| 2017-04-28 | 0 | 11.70 | 11.62 | 11.74 | 11.70 | 11.74 | 1,233,391 | 14,437,204 | 11.705 | 7.938 | 7.883 | 7.965 | 7.938 | 7.965 | 1,818,031 | 7.9411 | -0.17% |
| 2017-04-27 | 0 | 11.72 | 11.72 | 11.78 | 11.62 | 11.82 | 61,941 | 726,653 | 11.731 | 7.951 | 7.951 | 7.992 | 7.883 | 8.019 | 91,302 | 7.9588 | 1.03% |
| 2017-04-26 | 0 | 11.60 | 11.58 | 11.62 | 11.60 | 11.60 | 12,970 | 150,335 | 11.591 | 7.870 | 7.856 | 7.883 | 7.870 | 7.870 | 19,118 | 7.8636 | 0.00% |
| 2017-04-25 | 0 | 11.60 | 11.56 | 11.68 | 11.56 | 11.78 | 42,107 | 491,065 | 11.662 | 7.870 | 7.843 | 7.924 | 7.843 | 7.992 | 62,066 | 7.9120 | 0.35% |
| 2017-04-24 | 0 | 11.56 | 11.56 | 11.64 | 11.56 | 11.64 | 57,922 | 671,284 | 11.589 | 7.843 | 7.843 | 7.897 | 7.843 | 7.897 | 85,378 | 7.8625 | -0.34% |
| 2017-04-21 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 25,000 | 288,580 | 11.543 | 7.870 | 7.802 | 7.870 | 7.802 | 7.870 | 36,850 | 7.8312 | 0.87% |
| 2017-04-20 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.50 | 14,074 | 161,843 | 11.499 | 7.802 | 7.802 | 7.870 | 7.802 | 7.802 | 20,745 | 7.8015 | 0.00% |
| 2017-04-19 | 0 | 11.50 | 11.50 | 11.60 | 11.46 | 11.50 | 101,941 | 1,169,927 | 11.477 | 7.802 | 7.802 | 7.870 | 7.775 | 7.802 | 150,262 | 7.7859 | 0.00% |
| 2017-04-18 | 0 | 11.50 | 11.44 | 11.50 | 11.50 | 11.56 | 17,048 | 196,327 | 11.516 | 7.802 | 7.761 | 7.802 | 7.802 | 7.843 | 25,129 | 7.8128 | -0.35% |
| 2017-04-13 | 0 | 11.54 | 11.52 | 11.60 | 11.50 | 11.56 | 19,000 | 219,140 | 11.534 | 7.829 | 7.815 | 7.870 | 7.802 | 7.843 | 28,006 | 7.8247 | -0.52% |
| 2017-04-12 | 0 | 11.60 | 11.56 | 11.60 | 11.46 | 11.60 | 26,941 | 310,205 | 11.514 | 7.870 | 7.843 | 7.870 | 7.775 | 7.870 | 39,711 | 7.8115 | 0.87% |
| 2017-04-11 | 0 | 11.50 | 11.50 | 11.56 | 11.44 | 11.58 | 45,000 | 518,260 | 11.517 | 7.802 | 7.802 | 7.843 | 7.761 | 7.856 | 66,330 | 7.8133 | -0.69% |
| 2017-04-10 | 0 | 11.58 | 11.54 | 11.70 | 11.50 | 11.58 | 10,000 | 115,500 | 11.550 | 7.856 | 7.829 | 7.938 | 7.802 | 7.856 | 14,740 | 7.8358 | 0.00% |
| 2017-04-07 | 0 | 11.58 | 11.50 | 11.58 | 11.58 | 11.60 | 4,000 | 46,380 | 11.595 | 7.856 | 7.802 | 7.856 | 7.856 | 7.870 | 5,896 | 7.8663 | 0.00% |
| 2017-04-06 | 0 | 11.58 | 11.54 | 11.58 | 11.48 | 11.76 | 82,968 | 955,960 | 11.522 | 7.856 | 7.829 | 7.856 | 7.788 | 7.978 | 122,296 | 7.8168 | 0.17% |
| 2017-04-05 | 0 | 11.56 | 11.50 | 11.56 | 11.50 | 11.60 | 56,000 | 646,120 | 11.538 | 7.843 | 7.802 | 7.843 | 7.802 | 7.870 | 82,545 | 7.8275 | 0.00% |
| 2017-04-03 | 0 | 11.56 | 11.56 | 11.58 | 11.50 | 11.56 | 21,708 | 250,645 | 11.546 | 7.843 | 7.843 | 7.856 | 7.802 | 7.843 | 31,998 | 7.8332 | -0.52% |
| 2017-03-31 | 0 | 11.62 | 11.60 | 11.62 | 11.58 | 11.76 | 256,000 | 2,974,040 | 11.617 | 7.883 | 7.870 | 7.883 | 7.856 | 7.978 | 377,347 | 7.8815 | 0.17% |
| 2017-03-30 | 0 | 11.60 | 11.58 | 11.60 | 11.60 | 11.76 | 92,000 | 1,068,740 | 11.617 | 7.870 | 7.856 | 7.870 | 7.870 | 7.978 | 135,609 | 7.8810 | -0.51% |
| 2017-03-29 | 0 | 11.66 | 11.62 | 11.70 | 11.52 | 11.66 | 6,941 | 80,506 | 11.599 | 7.910 | 7.883 | 7.938 | 7.815 | 7.910 | 10,231 | 7.8687 | -0.17% |
| 2017-03-28 | 0 | 11.68 | 11.48 | 11.68 | 11.48 | 11.68 | 34,621 | 403,146 | 11.645 | 7.924 | 7.788 | 7.924 | 7.788 | 7.924 | 51,032 | 7.8999 | 1.57% |
| 2017-03-27 | 0 | 11.50 | 11.50 | 11.62 | 11.50 | 11.50 | 18,492 | 212,608 | 11.497 | 7.802 | 7.802 | 7.883 | 7.802 | 7.802 | 27,257 | 7.8000 | -0.86% |
| 2017-03-24 | 0 | 11.60 | 11.60 | 11.72 | 11.54 | 11.98 | 79,912 | 929,696 | 11.634 | 7.870 | 7.870 | 7.951 | 7.829 | 8.127 | 117,791 | 7.8928 | -0.34% |
| 2017-03-23 | 0 | 11.64 | 11.62 | 11.64 | 11.50 | 11.70 | 158,204 | 1,843,539 | 11.653 | 7.897 | 7.883 | 7.897 | 7.802 | 7.938 | 233,194 | 7.9056 | 0.87% |
| 2017-03-22 | 0 | 11.54 | 11.52 | 11.58 | 11.40 | 11.58 | 28,038 | 322,411 | 11.499 | 7.829 | 7.815 | 7.856 | 7.734 | 7.856 | 41,328 | 7.8012 | -0.35% |
| 2017-03-21 | 0 | 11.58 | 11.54 | 11.60 | 11.54 | 11.60 | 97,500 | 1,128,800 | 11.577 | 7.856 | 7.829 | 7.870 | 7.829 | 7.870 | 143,716 | 7.8544 | 0.70% |
| 2017-03-20 | 0 | 11.50 | 11.24 | 11.54 | 11.34 | 11.54 | 79,164 | 907,386 | 11.462 | 7.802 | 7.625 | 7.829 | 7.693 | 7.829 | 116,689 | 7.7761 | 0.88% |
| 2017-03-17 | 0 | 11.40 | 11.40 | 11.42 | 11.32 | 11.58 | 29,649 | 338,260 | 11.409 | 7.734 | 7.734 | 7.748 | 7.680 | 7.856 | 43,703 | 7.7400 | -0.70% |
| 2017-03-16 | 0 | 11.48 | 11.38 | 11.48 | 11.30 | 11.50 | 127,000 | 1,451,660 | 11.430 | 7.788 | 7.720 | 7.788 | 7.666 | 7.802 | 187,199 | 7.7546 | 1.41% |
| 2017-03-15 | 0 | 11.32 | 11.30 | 11.32 | 11.20 | 11.34 | 94,487 | 1,068,119 | 11.304 | 7.680 | 7.666 | 7.680 | 7.598 | 7.693 | 139,275 | 7.6691 | 0.89% |
| 2017-03-14 | 0 | 11.22 | 11.22 | 11.26 | 11.20 | 11.24 | 21,941 | 246,063 | 11.215 | 7.612 | 7.612 | 7.639 | 7.598 | 7.625 | 32,341 | 7.6083 | -0.36% |
| 2017-03-13 | 0 | 11.26 | 11.26 | 11.28 | 11.22 | 11.30 | 45,777 | 515,809 | 11.268 | 7.639 | 7.639 | 7.653 | 7.612 | 7.666 | 67,476 | 7.6444 | 0.54% |
| 2017-03-10 | 0 | 11.20 | 11.20 | 11.30 | 11.18 | 11.30 | 565,708 | 6,368,664 | 11.258 | 7.598 | 7.598 | 7.666 | 7.585 | 7.666 | 833,859 | 7.6376 | -0.53% |
| 2017-03-09 | 0 | 11.26 | 11.12 | 11.26 | 11.12 | 11.26 | 260,000 | 2,924,780 | 11.249 | 7.639 | 7.544 | 7.639 | 7.544 | 7.639 | 383,243 | 7.6317 | 1.08% |
| 2017-03-08 | 0 | 11.14 | 11.14 | 11.22 | 11.14 | 11.20 | 135,388 | 1,514,399 | 11.186 | 7.558 | 7.558 | 7.612 | 7.558 | 7.598 | 199,563 | 7.5886 | -0.18% |
| 2017-03-07 | 0 | 11.16 | 11.16 | 11.20 | 11.16 | 11.20 | 43,028 | 480,288 | 11.162 | 7.571 | 7.571 | 7.598 | 7.571 | 7.598 | 63,424 | 7.5727 | 0.00% |
| 2017-03-06 | 0 | 11.16 | 11.16 | 11.18 | 11.16 | 11.16 | 2,000 | 22,320 | 11.160 | 7.571 | 7.571 | 7.585 | 7.571 | 7.571 | 2,948 | 7.5712 | 0.36% |
| 2017-03-03 | 0 | 11.12 | 11.12 | 11.20 | 11.12 | 11.20 | 34,871 | 390,159 | 11.189 | 7.544 | 7.544 | 7.598 | 7.544 | 7.598 | 51,400 | 7.5906 | -1.07% |
| 2017-03-02 | 0 | 11.24 | 11.10 | 11.24 | 11.12 | 11.26 | 381,553 | 4,284,185 | 11.228 | 7.625 | 7.530 | 7.625 | 7.544 | 7.639 | 562,413 | 7.6175 | 0.36% |
| 2017-03-01 | 0 | 11.20 | 11.14 | 11.20 | 11.12 | 11.20 | 232,970 | 2,607,728 | 11.193 | 7.598 | 7.558 | 7.598 | 7.544 | 7.598 | 343,400 | 7.5938 | 0.54% |
| 2017-02-28 | 0 | 11.14 | 11.14 | 11.20 | 11.12 | 11.20 | 103,970 | 1,161,089 | 11.168 | 7.558 | 7.558 | 7.598 | 7.544 | 7.598 | 153,253 | 7.5763 | -0.18% |
| 2017-02-27 | 0 | 11.16 | 11.16 | 11.22 | 11.08 | 11.20 | 161,202 | 1,799,426 | 11.163 | 7.571 | 7.571 | 7.612 | 7.517 | 7.598 | 237,613 | 7.5729 | 0.00% |
| 2017-02-24 | 0 | 11.16 | 11.14 | 11.16 | 11.12 | 11.18 | 150,000 | 1,673,960 | 11.160 | 7.571 | 7.558 | 7.571 | 7.544 | 7.585 | 221,102 | 7.5710 | 0.36% |
| 2017-02-23 | 0 | 11.12 | 11.10 | 11.18 | 11.12 | 11.22 | 46,271 | 517,705 | 11.189 | 7.544 | 7.530 | 7.585 | 7.544 | 7.612 | 68,204 | 7.5905 | -0.36% |
| 2017-02-22 | 0 | 11.16 | 11.10 | 11.16 | 11.08 | 11.16 | 125,000 | 1,388,920 | 11.111 | 7.571 | 7.530 | 7.571 | 7.517 | 7.571 | 184,251 | 7.5382 | 0.54% |
| 2017-02-21 | 0 | 11.10 | 11.10 | 11.14 | 11.10 | 11.18 | 191,404 | 2,132,004 | 11.139 | 7.530 | 7.530 | 7.558 | 7.530 | 7.585 | 282,131 | 7.5568 | -0.72% |
| 2017-02-20 | 0 | 11.18 | 11.16 | 11.18 | 11.14 | 11.18 | 59,912 | 668,766 | 11.162 | 7.585 | 7.571 | 7.585 | 7.558 | 7.585 | 88,311 | 7.5729 | 0.54% |
| 2017-02-17 | 0 | 11.12 | 11.10 | 11.14 | 11.08 | 11.18 | 28,825 | 320,335 | 11.113 | 7.544 | 7.530 | 7.558 | 7.517 | 7.585 | 42,488 | 7.5394 | 0.36% |
| 2017-02-16 | 0 | 11.08 | 11.08 | 11.18 | 11.08 | 11.14 | 246,495 | 2,735,901 | 11.099 | 7.517 | 7.517 | 7.585 | 7.517 | 7.558 | 363,336 | 7.5299 | -0.36% |
| 2017-02-15 | 0 | 11.12 | 11.12 | 11.16 | 11.10 | 11.22 | 27,989 | 312,378 | 11.161 | 7.544 | 7.544 | 7.571 | 7.530 | 7.612 | 41,256 | 7.5717 | 0.18% |
| 2017-02-14 | 0 | 11.10 | 11.10 | 11.16 | 11.10 | 11.16 | 83,031 | 924,441 | 11.134 | 7.530 | 7.530 | 7.571 | 7.530 | 7.571 | 122,389 | 7.5533 | -0.18% |
| 2017-02-13 | 0 | 11.12 | 11.12 | 11.16 | 11.06 | 11.06 | 4,000 | 44,240 | 11.060 | 7.544 | 7.544 | 7.571 | 7.503 | 7.503 | 5,896 | 7.5033 | 0.00% |
| 2017-02-10 | 0 | 11.12 | 11.12 | 11.20 | 11.10 | 11.20 | 64,000 | 711,920 | 11.124 | 7.544 | 7.544 | 7.598 | 7.530 | 7.598 | 94,337 | 7.5466 | -0.71% |
| 2017-02-09 | 0 | 11.20 | 11.18 | 11.20 | 11.10 | 11.20 | 10,470 | 116,563 | 11.133 | 7.598 | 7.585 | 7.598 | 7.530 | 7.598 | 15,433 | 7.5529 | 0.72% |
| 2017-02-08 | 0 | 11.12 | 11.10 | 11.18 | 11.10 | 11.20 | 40,436 | 449,016 | 11.104 | 7.544 | 7.530 | 7.585 | 7.530 | 7.598 | 59,603 | 7.5334 | -1.07% |
| 2017-02-07 | 0 | 11.24 | 11.12 | 11.26 | 11.08 | 11.26 | 41,553 | 461,749 | 11.112 | 7.625 | 7.544 | 7.639 | 7.517 | 7.639 | 61,250 | 7.5388 | -0.18% |
| 2017-02-06 | 0 | 11.26 | 11.06 | 11.28 | 11.06 | 11.28 | 23,000 | 256,140 | 11.137 | 7.639 | 7.503 | 7.653 | 7.503 | 7.653 | 33,902 | 7.5553 | 1.44% |
| 2017-02-03 | 0 | 11.10 | 11.06 | 11.20 | - | - | 64 | 722 | 11.281 | 7.530 | 7.503 | 7.598 | - | - | 94 | 7.6534 | 0.00% |
| 2017-02-02 | 0 | 11.10 | 11.04 | 11.26 | 11.04 | 11.10 | 71,243 | 788,198 | 11.064 | 7.530 | 7.490 | 7.639 | 7.490 | 7.530 | 105,013 | 7.5057 | -0.89% |
| 2017-02-01 | 0 | 11.20 | 11.10 | 11.22 | 11.10 | 11.28 | 2,503 | 28,053 | 11.208 | 7.598 | 7.530 | 7.612 | 7.530 | 7.653 | 3,689 | 7.6036 | 1.45% |
| 2017-01-27 | 0 | 11.04 | 11.04 | 11.28 | - | - | 0 | 0 | - | 7.490 | 7.490 | 7.653 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 11.04 | 11.04 | 11.20 | 11.02 | 11.08 | 16,000 | 176,740 | 11.046 | 7.490 | 7.490 | 7.598 | 7.476 | 7.517 | 23,584 | 7.4940 | -0.18% |
| 2017-01-25 | 0 | 11.06 | 11.06 | 11.12 | 11.02 | 11.10 | 37,000 | 409,080 | 11.056 | 7.503 | 7.503 | 7.544 | 7.476 | 7.530 | 54,538 | 7.5008 | -0.72% |
| 2017-01-24 | 0 | 11.14 | 11.04 | 11.14 | 11.10 | 11.14 | 9,388 | 104,464 | 11.127 | 7.558 | 7.490 | 7.558 | 7.530 | 7.558 | 13,838 | 7.5491 | 0.00% |
| 2017-01-23 | 0 | 11.14 | 11.02 | 11.14 | 11.02 | 11.14 | 38,747 | 428,217 | 11.052 | 7.558 | 7.476 | 7.558 | 7.476 | 7.558 | 57,113 | 7.4977 | 0.36% |
| 2017-01-20 | 0 | 11.10 | 11.10 | 11.14 | 11.02 | 11.14 | 15,330 | 169,756 | 11.073 | 7.530 | 7.530 | 7.558 | 7.476 | 7.558 | 22,597 | 7.5125 | 0.54% |
| 2017-01-19 | 0 | 11.04 | 11.04 | 11.10 | 10.92 | 11.10 | 100,882 | 1,112,300 | 11.026 | 7.490 | 7.490 | 7.530 | 7.408 | 7.530 | 148,701 | 7.4801 | 0.00% |
| 2017-01-18 | 0 | 11.04 | 11.04 | 11.10 | 11.04 | 11.10 | 18,000 | 199,500 | 11.083 | 7.490 | 7.490 | 7.530 | 7.490 | 7.530 | 26,532 | 7.5192 | -0.90% |
| 2017-01-17 | 0 | 11.14 | 11.10 | 11.26 | 11.10 | 11.20 | 104,960 | 1,175,273 | 11.197 | 7.558 | 7.530 | 7.639 | 7.530 | 7.598 | 154,712 | 7.5965 | 0.00% |
| 2017-01-16 | 0 | 11.14 | 11.12 | 11.24 | 11.00 | 11.26 | 190,982 | 2,126,521 | 11.135 | 7.558 | 7.544 | 7.625 | 7.463 | 7.639 | 281,509 | 7.5540 | 0.00% |
| 2017-01-13 | 0 | 11.14 | 11.10 | 11.16 | 11.00 | 11.14 | 298,000 | 3,308,540 | 11.102 | 7.558 | 7.530 | 7.571 | 7.463 | 7.558 | 439,255 | 7.5322 | 0.18% |
| 2017-01-12 | 0 | 11.12 | 10.96 | 11.12 | 10.76 | 11.18 | 124,030 | 1,362,213 | 10.983 | 7.544 | 7.435 | 7.544 | 7.300 | 7.585 | 182,821 | 7.4511 | 0.18% |
| 2017-01-11 | 0 | 11.10 | 11.08 | 11.20 | 11.06 | 11.10 | 10,145 | 112,383 | 11.078 | 7.530 | 7.517 | 7.598 | 7.503 | 7.530 | 14,954 | 7.5153 | -0.18% |
| 2017-01-10 | 0 | 11.12 | 11.12 | 11.20 | 11.12 | 11.12 | 4,882 | 54,099 | 11.081 | 7.544 | 7.544 | 7.598 | 7.544 | 7.544 | 7,196 | 7.5178 | -1.07% |
| 2017-01-09 | 0 | 11.24 | 11.10 | 11.26 | 11.02 | 11.26 | 108,482 | 1,206,163 | 11.119 | 7.625 | 7.530 | 7.639 | 7.476 | 7.639 | 159,904 | 7.5431 | -0.18% |
| 2017-01-06 | 0 | 11.26 | 11.20 | 11.28 | 11.20 | 11.46 | 13,000 | 146,800 | 11.292 | 7.639 | 7.598 | 7.653 | 7.598 | 7.775 | 19,162 | 7.6609 | -1.57% |
| 2017-01-05 | 0 | 11.44 | 11.36 | 11.46 | 11.30 | 11.58 | 56,076 | 641,084 | 11.432 | 7.761 | 7.707 | 7.775 | 7.666 | 7.856 | 82,657 | 7.7560 | 0.88% |
| 2017-01-04 | 0 | 11.34 | 11.24 | 11.36 | 11.24 | 11.40 | 65,388 | 741,243 | 11.336 | 7.693 | 7.625 | 7.707 | 7.625 | 7.734 | 96,383 | 7.6906 | 0.35% |
| 2017-01-03 | 0 | 11.30 | 11.14 | 11.32 | 11.18 | 11.30 | 3,388 | 37,971 | 11.207 | 7.666 | 7.558 | 7.680 | 7.585 | 7.666 | 4,994 | 7.6034 | 0.89% |
| 2016-12-30 | 0 | 11.20 | 11.20 | 11.30 | 11.10 | 11.38 | 42,436 | 476,078 | 11.219 | 7.598 | 7.598 | 7.666 | 7.530 | 7.720 | 62,551 | 7.6110 | -1.23% |
| 2016-12-29 | 0 | 11.34 | 11.22 | 11.36 | 11.28 | 11.34 | 8,786 | 99,126 | 11.282 | 7.693 | 7.612 | 7.707 | 7.653 | 7.693 | 12,951 | 7.6541 | 0.53% |
| 2016-12-28 | 0 | 11.28 | 11.14 | 11.30 | 11.06 | 11.30 | 214,256 | 2,383,314 | 11.124 | 7.653 | 7.558 | 7.666 | 7.503 | 7.666 | 315,816 | 7.5465 | 2.17% |
| 2016-12-23 | 0 | 11.04 | 11.04 | 11.14 | 11.04 | 11.20 | 20,000 | 222,880 | 11.144 | 7.490 | 7.490 | 7.558 | 7.490 | 7.598 | 29,480 | 7.5603 | -0.54% |
| 2016-12-22 | 0 | 11.10 | 11.04 | 11.20 | 11.04 | 11.20 | 10,912 | 121,377 | 11.123 | 7.530 | 7.490 | 7.598 | 7.490 | 7.598 | 16,084 | 7.5463 | -0.72% |
| 2016-12-21 | 0 | 11.18 | 11.02 | 11.20 | 10.90 | 11.18 | 71,747 | 792,749 | 11.049 | 7.585 | 7.476 | 7.598 | 7.395 | 7.585 | 105,756 | 7.4960 | 0.54% |
| 2016-12-20 | 0 | 11.12 | 11.00 | 11.12 | 11.06 | 11.12 | 135,002 | 1,496,502 | 11.085 | 7.544 | 7.463 | 7.544 | 7.503 | 7.544 | 198,994 | 7.5203 | 0.54% |
| 2016-12-19 | 0 | 11.06 | 11.02 | 11.06 | 11.00 | 11.06 | 16,782 | 185,079 | 11.028 | 7.503 | 7.476 | 7.503 | 7.463 | 7.503 | 24,737 | 7.4819 | -0.54% |
| 2016-12-16 | 0 | 11.12 | 11.02 | 11.14 | 11.02 | 11.14 | 130,882 | 1,448,570 | 11.068 | 7.544 | 7.476 | 7.558 | 7.476 | 7.558 | 192,921 | 7.5086 | 0.18% |
| 2016-12-15 | 0 | 11.10 | 11.00 | 11.10 | 10.96 | 11.10 | 282,845 | 3,111,828 | 11.002 | 7.530 | 7.463 | 7.530 | 7.435 | 7.530 | 416,916 | 7.4639 | 1.28% |
| 2016-12-14 | 0 | 11.02 | 11.00 | 11.02 | 11.00 | 11.10 | 1,322,331 | 14,548,906 | 11.002 | 7.435 | 7.422 | 7.435 | 7.422 | 7.489 | 1,959,800 | 7.4237 | -1.08% |
| 2016-12-13 | 0 | 11.14 | 11.12 | 11.16 | 10.76 | 11.66 | 399,164 | 4,452,624 | 11.155 | 7.516 | 7.503 | 7.530 | 7.260 | 7.867 | 591,593 | 7.5265 | -4.79% |
| 2016-12-12 | 0 | 11.70 | 11.56 | 11.74 | 11.62 | 11.80 | 123,291 | 1,445,006 | 11.720 | 7.894 | 7.800 | 7.921 | 7.840 | 7.962 | 182,727 | 7.9080 | -0.85% |
| 2016-12-09 | 0 | 11.80 | 11.68 | 11.80 | 11.52 | 11.80 | 335,357 | 3,928,862 | 11.715 | 7.962 | 7.881 | 7.962 | 7.773 | 7.962 | 497,026 | 7.9047 | 1.72% |
| 2016-12-08 | 0 | 11.60 | 11.54 | 11.60 | 11.30 | 11.68 | 440,271 | 5,014,989 | 11.391 | 7.827 | 7.786 | 7.827 | 7.624 | 7.881 | 652,517 | 7.6856 | 2.84% |
| 2016-12-07 | 0 | 11.28 | 11.28 | 11.36 | 11.18 | 11.30 | 105,480 | 1,182,499 | 11.211 | 7.611 | 7.611 | 7.665 | 7.543 | 7.624 | 156,330 | 7.5641 | 0.89% |
| 2016-12-06 | 0 | 11.18 | 11.18 | 11.24 | 11.14 | 11.20 | 146,172 | 1,633,097 | 11.172 | 7.543 | 7.543 | 7.584 | 7.516 | 7.557 | 216,639 | 7.5383 | -0.18% |
| 2016-12-05 | 0 | 11.20 | 11.20 | 11.26 | 11.20 | 11.36 | 179,594 | 2,023,330 | 11.266 | 7.557 | 7.557 | 7.597 | 7.557 | 7.665 | 266,173 | 7.6016 | -0.71% |
| 2016-12-02 | 0 | 11.28 | 11.26 | 11.28 | 11.14 | 11.30 | 308,108 | 3,458,735 | 11.226 | 7.611 | 7.597 | 7.611 | 7.516 | 7.624 | 456,641 | 7.5743 | 1.62% |
| 2016-12-01 | 0 | 11.10 | 11.12 | 11.16 | 11.00 | 11.16 | 217,278 | 2,400,771 | 11.049 | 7.489 | 7.503 | 7.530 | 7.422 | 7.530 | 322,023 | 7.4553 | -0.89% |
| 2016-11-30 | 0 | 11.20 | 11.20 | 11.26 | 11.12 | 11.30 | 129,953 | 1,461,432 | 11.246 | 7.557 | 7.557 | 7.597 | 7.503 | 7.624 | 192,601 | 7.5879 | 0.00% |
| 2016-11-29 | 0 | 11.20 | 11.18 | 11.22 | 11.18 | 11.28 | 646,000 | 7,246,380 | 11.217 | 7.557 | 7.543 | 7.570 | 7.543 | 7.611 | 957,423 | 7.5686 | 0.72% |
| 2016-11-28 | 0 | 11.12 | 11.06 | 11.12 | 10.98 | 11.14 | 404,500 | 4,475,040 | 11.063 | 7.503 | 7.462 | 7.503 | 7.409 | 7.516 | 599,501 | 7.4646 | 1.09% |
| 2016-11-25 | 0 | 11.00 | 10.86 | 11.10 | 10.84 | 11.00 | 426,000 | 4,638,460 | 10.888 | 7.422 | 7.328 | 7.489 | 7.314 | 7.422 | 631,366 | 7.3467 | 0.92% |
| 2016-11-24 | 0 | 10.90 | 10.84 | 10.90 | 10.80 | 10.90 | 244,000 | 2,650,020 | 10.861 | 7.355 | 7.314 | 7.355 | 7.287 | 7.355 | 361,627 | 7.3280 | 0.93% |
| 2016-11-23 | 0 | 10.80 | 10.80 | 10.86 | 10.80 | 10.86 | 51,000 | 552,080 | 10.825 | 7.287 | 7.287 | 7.328 | 7.287 | 7.328 | 75,586 | 7.3040 | -0.37% |
| 2016-11-22 | 0 | 10.84 | 10.82 | 10.86 | 10.82 | 10.92 | 261,000 | 2,833,220 | 10.855 | 7.314 | 7.301 | 7.328 | 7.301 | 7.368 | 386,823 | 7.3243 | 0.00% |
| 2016-11-21 | 0 | 10.84 | 10.82 | 10.84 | 10.80 | 10.86 | 358,000 | 3,874,080 | 10.821 | 7.314 | 7.301 | 7.314 | 7.287 | 7.328 | 530,585 | 7.3015 | 0.74% |
| 2016-11-18 | 0 | 10.76 | 10.68 | 10.80 | 10.76 | 10.80 | 126,000 | 1,357,820 | 10.776 | 7.260 | 7.206 | 7.287 | 7.260 | 7.287 | 186,742 | 7.2711 | -0.37% |
| 2016-11-17 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 10.82 | 329,000 | 3,536,180 | 10.748 | 7.287 | 7.220 | 7.287 | 7.220 | 7.301 | 487,604 | 7.2522 | 0.75% |
| 2016-11-16 | 0 | 10.72 | 10.68 | 10.76 | 10.60 | 10.72 | 105,000 | 1,121,840 | 10.684 | 7.233 | 7.206 | 7.260 | 7.152 | 7.233 | 155,618 | 7.2089 | 0.00% |
| 2016-11-15 | 0 | 10.72 | 10.68 | 10.70 | 10.52 | 10.82 | 273,000 | 2,921,000 | 10.700 | 7.233 | 7.206 | 7.220 | 7.098 | 7.301 | 404,608 | 7.2193 | 0.75% |
| 2016-11-14 | 0 | 10.64 | 10.62 | 10.68 | 10.52 | 10.72 | 388,500 | 4,128,730 | 10.627 | 7.179 | 7.166 | 7.206 | 7.098 | 7.233 | 575,788 | 7.1706 | -0.75% |
| 2016-11-11 | 0 | 10.72 | 10.70 | 10.72 | 10.62 | 10.78 | 100,000 | 1,070,380 | 10.704 | 7.233 | 7.220 | 7.233 | 7.166 | 7.274 | 148,208 | 7.2221 | 0.00% |
| 2016-11-10 | 0 | 10.72 | 10.64 | 10.78 | 10.56 | 10.72 | 68,993 | 734,676 | 10.649 | 7.233 | 7.179 | 7.274 | 7.125 | 7.233 | 102,253 | 7.1849 | 1.13% |
| 2016-11-09 | 0 | 10.60 | 10.60 | 10.62 | 10.50 | 10.64 | 90,000 | 949,660 | 10.552 | 7.152 | 7.152 | 7.166 | 7.085 | 7.179 | 133,387 | 7.1196 | -0.75% |
| 2016-11-08 | 0 | 10.68 | 10.62 | 10.68 | 10.62 | 10.70 | 103,000 | 1,100,060 | 10.680 | 7.206 | 7.166 | 7.206 | 7.166 | 7.220 | 152,654 | 7.2062 | 0.00% |
| 2016-11-07 | 0 | 10.68 | 10.54 | 10.68 | 10.46 | 10.72 | 158,126 | 1,681,035 | 10.631 | 7.206 | 7.112 | 7.206 | 7.058 | 7.233 | 234,355 | 7.1730 | -0.19% |
| 2016-11-04 | 0 | 10.70 | 10.68 | 10.70 | 10.68 | 10.78 | 123,000 | 1,317,320 | 10.710 | 7.220 | 7.206 | 7.220 | 7.206 | 7.274 | 182,296 | 7.2263 | -0.74% |
| 2016-11-03 | 0 | 10.78 | 10.72 | 10.80 | 10.70 | 10.78 | 20,090 | 215,904 | 10.747 | 7.274 | 7.233 | 7.287 | 7.220 | 7.274 | 29,775 | 7.2512 | 0.56% |
| 2016-11-02 | 0 | 10.72 | 10.72 | 10.74 | 10.72 | 10.80 | 34,000 | 364,880 | 10.732 | 7.233 | 7.233 | 7.247 | 7.233 | 7.287 | 50,391 | 7.2410 | -0.74% |
| 2016-11-01 | 0 | 10.80 | 10.76 | 10.80 | 10.70 | 10.80 | 119,000 | 1,283,020 | 10.782 | 7.287 | 7.260 | 7.287 | 7.220 | 7.287 | 176,367 | 7.2747 | 0.00% |
| 2016-10-31 | 0 | 10.80 | 10.70 | 10.80 | 10.42 | 10.80 | 53,000 | 568,540 | 10.727 | 7.287 | 7.220 | 7.287 | 7.031 | 7.287 | 78,550 | 7.2379 | 0.56% |
| 2016-10-28 | 0 | 10.74 | 10.70 | 10.74 | 10.62 | 10.84 | 120,000 | 1,290,180 | 10.752 | 7.247 | 7.220 | 7.247 | 7.166 | 7.314 | 177,850 | 7.2543 | 0.00% |
| 2016-10-27 | 0 | 10.74 | 10.70 | 10.78 | 10.64 | 10.80 | 38,000 | 406,940 | 10.709 | 7.247 | 7.220 | 7.274 | 7.179 | 7.287 | 56,319 | 7.2256 | -0.19% |
| 2016-10-26 | 0 | 10.76 | 10.70 | 10.78 | 10.68 | 10.78 | 154,000 | 1,649,520 | 10.711 | 7.260 | 7.220 | 7.274 | 7.206 | 7.274 | 228,240 | 7.2271 | 0.00% |
| 2016-10-25 | 0 | 10.76 | 10.76 | 10.86 | 10.66 | 10.78 | 109,000 | 1,167,880 | 10.714 | 7.260 | 7.260 | 7.328 | 7.193 | 7.274 | 161,547 | 7.2294 | 0.00% |
| 2016-10-24 | 0 | 10.76 | 10.76 | 10.78 | 10.68 | 10.80 | 186,040 | 1,996,088 | 10.729 | 7.260 | 7.260 | 7.274 | 7.206 | 7.287 | 275,726 | 7.2394 | -0.37% |
| 2016-10-20 | 0 | 10.80 | 10.80 | 10.82 | 10.80 | 10.82 | 111,000 | 1,199,940 | 10.810 | 7.287 | 7.287 | 7.301 | 7.287 | 7.301 | 164,511 | 7.2940 | 0.00% |
| 2016-10-19 | 0 | 10.80 | 10.80 | 10.82 | 10.80 | 10.84 | 102,000 | 1,102,060 | 10.805 | 7.287 | 7.287 | 7.301 | 7.287 | 7.314 | 151,172 | 7.2901 | 0.56% |
| 2016-10-18 | 0 | 10.74 | 10.74 | 10.80 | 10.54 | 10.86 | 353,000 | 3,774,180 | 10.692 | 7.247 | 7.247 | 7.287 | 7.112 | 7.328 | 523,174 | 7.2140 | 2.29% |
| 2016-10-17 | 0 | 10.50 | 10.46 | 10.54 | 10.46 | 10.62 | 63,000 | 664,980 | 10.555 | 7.085 | 7.058 | 7.112 | 7.058 | 7.166 | 93,371 | 7.1219 | -0.94% |
| 2016-10-14 | 0 | 10.60 | 10.56 | 10.60 | 10.46 | 10.60 | 34,000 | 358,080 | 10.532 | 7.152 | 7.125 | 7.152 | 7.058 | 7.152 | 50,391 | 7.1061 | 1.73% |
| 2016-10-13 | 0 | 10.42 | 10.42 | 10.60 | 10.40 | 10.42 | 141,047 | 1,467,884 | 10.407 | 7.031 | 7.031 | 7.152 | 7.017 | 7.031 | 209,043 | 7.0219 | -0.19% |
| 2016-10-12 | 0 | 10.44 | 10.42 | 10.52 | 10.34 | 10.50 | 253,000 | 2,637,440 | 10.425 | 7.044 | 7.031 | 7.098 | 6.977 | 7.085 | 374,966 | 7.0338 | -0.38% |
| 2016-10-11 | 0 | 10.48 | 10.48 | 10.50 | 10.46 | 10.48 | 48,000 | 502,840 | 10.476 | 7.071 | 7.071 | 7.085 | 7.058 | 7.071 | 71,140 | 7.0683 | -0.95% |
| 2016-10-07 | 0 | 10.58 | 10.54 | 10.58 | 10.54 | 10.62 | 9,227 | 97,429 | 10.559 | 7.139 | 7.112 | 7.139 | 7.112 | 7.166 | 13,675 | 7.1245 | -0.19% |
| 2016-10-06 | 0 | 10.60 | 10.54 | 10.60 | 10.50 | 10.62 | 87,000 | 921,100 | 10.587 | 7.152 | 7.112 | 7.152 | 7.085 | 7.166 | 128,941 | 7.1436 | 0.95% |
| 2016-10-05 | 0 | 10.50 | 10.46 | 10.52 | 10.46 | 10.50 | 61,000 | 639,740 | 10.488 | 7.085 | 7.058 | 7.098 | 7.058 | 7.085 | 90,407 | 7.0762 | -0.57% |
| 2016-10-04 | 0 | 10.56 | 10.48 | 10.56 | 10.42 | 10.58 | 266,000 | 2,792,220 | 10.497 | 7.125 | 7.071 | 7.125 | 7.031 | 7.139 | 394,233 | 7.0827 | 0.38% |
| 2016-10-03 | 0 | 10.52 | 10.46 | 10.52 | 10.46 | 10.56 | 104,000 | 1,092,600 | 10.506 | 7.098 | 7.058 | 7.098 | 7.058 | 7.125 | 154,136 | 7.0885 | 1.15% |
| 2016-09-30 | 0 | 10.40 | 10.40 | 10.46 | 10.36 | 10.54 | 866,000 | 9,029,780 | 10.427 | 7.017 | 7.017 | 7.058 | 6.990 | 7.112 | 1,283,481 | 7.0354 | -0.95% |
| 2016-09-29 | 0 | 10.50 | 10.48 | 10.54 | 10.50 | 10.50 | 7,000 | 73,500 | 10.500 | 7.085 | 7.071 | 7.112 | 7.085 | 7.085 | 10,375 | 7.0846 | 0.00% |
| 2016-09-28 | 0 | 10.50 | 10.48 | 10.52 | 10.44 | 10.50 | 120,000 | 1,255,580 | 10.463 | 7.085 | 7.071 | 7.098 | 7.044 | 7.085 | 177,850 | 7.0598 | 0.19% |
| 2016-09-27 | 0 | 10.48 | 10.48 | 10.52 | 10.38 | 10.50 | 128,000 | 1,338,240 | 10.455 | 7.071 | 7.071 | 7.098 | 7.004 | 7.085 | 189,706 | 7.0543 | 0.00% |
| 2016-09-26 | 0 | 10.48 | 10.46 | 10.48 | 10.48 | 10.48 | 7,500 | 78,510 | 10.468 | 7.071 | 7.058 | 7.071 | 7.071 | 7.071 | 11,116 | 7.0630 | 0.19% |
| 2016-09-23 | 0 | 10.46 | 10.46 | 10.48 | 10.44 | 10.50 | 93,000 | 972,720 | 10.459 | 7.058 | 7.058 | 7.071 | 7.044 | 7.085 | 137,833 | 7.0572 | 0.00% |
| 2016-09-22 | 0 | 10.46 | 10.46 | 10.50 | 10.46 | 10.50 | 131,000 | 1,372,520 | 10.477 | 7.058 | 7.058 | 7.085 | 7.058 | 7.085 | 194,152 | 7.0693 | 0.19% |
| 2016-09-21 | 0 | 10.44 | 10.44 | 10.50 | 10.38 | 10.44 | 57,000 | 594,840 | 10.436 | 7.044 | 7.044 | 7.085 | 7.004 | 7.044 | 84,479 | 7.0413 | 0.00% |
| 2016-09-20 | 0 | 10.44 | 10.44 | 10.46 | 10.44 | 10.46 | 78,500 | 820,010 | 10.446 | 7.044 | 7.044 | 7.058 | 7.044 | 7.058 | 116,343 | 7.0482 | 0.00% |
| 2016-09-19 | 0 | 10.44 | 10.44 | 10.50 | 10.44 | 10.44 | 22,000 | 229,680 | 10.440 | 7.044 | 7.044 | 7.085 | 7.044 | 7.044 | 32,606 | 7.0442 | 0.00% |
| 2016-09-15 | 0 | 10.44 | 10.44 | 10.50 | 10.44 | 10.44 | 15,000 | 156,600 | 10.440 | 7.044 | 7.044 | 7.085 | 7.044 | 7.044 | 22,231 | 7.0442 | 0.00% |
| 2016-09-14 | 0 | 10.44 | 10.44 | 10.50 | 10.44 | 10.44 | 21,000 | 219,240 | 10.440 | 7.044 | 7.044 | 7.085 | 7.044 | 7.044 | 31,124 | 7.0442 | 0.00% |
| 2016-09-13 | 0 | 10.44 | 10.44 | 10.48 | 10.42 | 10.44 | 54,000 | 563,740 | 10.440 | 7.044 | 7.044 | 7.071 | 7.031 | 7.044 | 80,032 | 7.0439 | 0.00% |
| 2016-09-12 | 0 | 10.44 | 10.40 | 10.44 | 10.40 | 10.46 | 392,400 | 4,092,760 | 10.430 | 7.044 | 7.017 | 7.044 | 7.017 | 7.058 | 581,568 | 7.0375 | -0.95% |
| 2016-09-09 | 0 | 10.54 | 10.50 | 10.54 | 10.48 | 10.56 | 34,000 | 358,100 | 10.532 | 7.112 | 7.085 | 7.112 | 7.071 | 7.125 | 50,391 | 7.1065 | 0.38% |
| 2016-09-08 | 0 | 10.50 | 10.50 | 10.54 | 10.46 | 10.50 | 55,000 | 576,840 | 10.488 | 7.085 | 7.085 | 7.112 | 7.058 | 7.085 | 81,514 | 7.0765 | 0.57% |
| 2016-09-07 | 0 | 10.50 | 10.50 | 10.52 | 10.48 | 10.68 | 158,000 | 1,660,140 | 10.507 | 7.044 | 7.044 | 7.058 | 7.031 | 7.165 | 235,514 | 7.0490 | -0.19% |
| 2016-09-06 | 0 | 10.52 | 10.52 | 10.54 | 10.50 | 10.60 | 171,500 | 1,802,930 | 10.513 | 7.058 | 7.058 | 7.071 | 7.044 | 7.111 | 255,637 | 7.0527 | 0.00% |
| 2016-09-05 | 0 | 10.52 | 10.50 | 10.52 | 10.50 | 10.54 | 56,000 | 589,140 | 10.520 | 7.058 | 7.044 | 7.058 | 7.044 | 7.071 | 83,473 | 7.0578 | 0.19% |
| 2016-09-02 | 0 | 10.50 | 10.50 | 10.52 | 10.50 | 10.52 | 89,000 | 934,540 | 10.500 | 7.044 | 7.044 | 7.058 | 7.044 | 7.058 | 132,663 | 7.0445 | 0.00% |
| 2016-09-01 | 0 | 10.50 | 10.50 | 10.54 | 10.50 | 10.56 | 37,000 | 389,100 | 10.516 | 7.044 | 7.044 | 7.071 | 7.044 | 7.084 | 55,152 | 7.0550 | -0.19% |
| 2016-08-31 | 0 | 10.52 | 10.50 | 10.52 | 10.50 | 10.54 | 91,000 | 957,120 | 10.518 | 7.058 | 7.044 | 7.058 | 7.044 | 7.071 | 135,644 | 7.0561 | 0.00% |
| 2016-08-30 | 0 | 10.52 | 10.52 | 10.56 | 10.50 | 10.60 | 30,000 | 316,420 | 10.547 | 7.058 | 7.058 | 7.084 | 7.044 | 7.111 | 44,718 | 7.0759 | -0.38% |
| 2016-08-29 | 0 | 10.56 | 10.50 | 10.58 | 10.50 | 10.66 | 17,000 | 179,340 | 10.549 | 7.084 | 7.044 | 7.098 | 7.044 | 7.151 | 25,340 | 7.0773 | 0.00% |
| 2016-08-26 | 0 | 10.56 | 10.50 | 10.58 | 10.48 | 10.60 | 46,165 | 485,516 | 10.517 | 7.084 | 7.044 | 7.098 | 7.031 | 7.111 | 68,813 | 7.0555 | -0.38% |
| 2016-08-25 | 0 | 10.60 | 10.54 | 10.60 | 10.54 | 10.64 | 12,000 | 126,940 | 10.578 | 7.111 | 7.071 | 7.111 | 7.071 | 7.138 | 17,887 | 7.0967 | -0.19% |
| 2016-08-24 | 0 | 10.62 | 10.54 | 10.62 | 10.50 | 10.62 | 43,000 | 454,220 | 10.563 | 7.125 | 7.071 | 7.125 | 7.044 | 7.125 | 64,096 | 7.0866 | 0.38% |
| 2016-08-23 | 0 | 10.58 | 10.50 | 10.58 | 10.42 | 10.68 | 321,246 | 3,396,168 | 10.572 | 7.098 | 7.044 | 7.098 | 6.990 | 7.165 | 478,848 | 7.0924 | -0.19% |
| 2016-08-22 | 0 | 10.60 | 10.58 | 10.60 | 10.54 | 10.66 | 20,000 | 212,140 | 10.607 | 7.111 | 7.098 | 7.111 | 7.071 | 7.151 | 29,812 | 7.1159 | 0.57% |
| 2016-08-19 | 0 | 10.54 | 10.54 | 10.66 | 10.48 | 10.58 | 67,000 | 705,720 | 10.533 | 7.071 | 7.071 | 7.151 | 7.031 | 7.098 | 99,870 | 7.0664 | 0.00% |
| 2016-08-18 | 0 | 10.54 | 10.54 | 10.60 | 10.54 | 10.60 | 5,000 | 52,820 | 10.564 | 7.071 | 7.071 | 7.111 | 7.071 | 7.111 | 7,453 | 7.0871 | -0.75% |
| 2016-08-17 | 0 | 10.62 | 10.56 | 10.64 | 10.60 | 10.68 | 58,000 | 615,400 | 10.610 | 7.125 | 7.084 | 7.138 | 7.111 | 7.165 | 86,455 | 7.1182 | 0.38% |
| 2016-08-16 | 0 | 10.58 | 10.54 | 10.68 | 10.54 | 10.58 | 35,000 | 369,440 | 10.555 | 7.098 | 7.071 | 7.165 | 7.071 | 7.098 | 52,171 | 7.0813 | 0.76% |
| 2016-08-15 | 0 | 10.50 | 10.50 | 10.58 | 10.50 | 10.60 | 139,000 | 1,462,040 | 10.518 | 7.044 | 7.044 | 7.098 | 7.044 | 7.111 | 207,193 | 7.0564 | -1.32% |
| 2016-08-12 | 0 | 10.64 | 10.62 | 10.64 | 10.64 | 10.64 | 5,000 | 53,200 | 10.640 | 7.138 | 7.125 | 7.138 | 7.138 | 7.138 | 7,453 | 7.1381 | 0.38% |
| 2016-08-11 | 0 | 10.60 | 10.60 | 10.66 | 10.60 | 10.66 | 32,000 | 339,780 | 10.618 | 7.111 | 7.111 | 7.151 | 7.111 | 7.151 | 47,699 | 7.1234 | -0.38% |
| 2016-08-10 | 0 | 10.64 | 10.60 | 10.64 | 10.60 | 10.64 | 51,000 | 540,640 | 10.601 | 7.138 | 7.111 | 7.138 | 7.111 | 7.138 | 76,020 | 7.1118 | 0.38% |
| 2016-08-09 | 0 | 10.60 | 10.58 | 10.66 | 10.58 | 10.66 | 68,353 | 727,426 | 10.642 | 7.111 | 7.098 | 7.151 | 7.098 | 7.151 | 101,887 | 7.1396 | 0.00% |
| 2016-08-08 | 0 | 10.60 | 10.60 | 10.66 | 10.50 | 10.74 | 124,000 | 1,309,960 | 10.564 | 7.111 | 7.111 | 7.151 | 7.044 | 7.205 | 184,834 | 7.0872 | 0.00% |
| 2016-08-05 | 0 | 10.60 | 10.60 | 10.68 | 10.60 | 10.70 | 49,000 | 521,360 | 10.640 | 7.111 | 7.111 | 7.165 | 7.111 | 7.178 | 73,039 | 7.1381 | -0.19% |
| 2016-08-04 | 0 | 10.62 | 10.60 | 10.70 | 10.60 | 10.72 | 70,872 | 756,816 | 10.679 | 7.125 | 7.111 | 7.178 | 7.111 | 7.192 | 105,642 | 7.1640 | 0.19% |
| 2016-08-03 | 0 | 10.60 | 10.58 | 10.66 | 10.56 | 10.60 | 41,000 | 434,460 | 10.597 | 7.111 | 7.098 | 7.151 | 7.084 | 7.111 | 61,114 | 7.1090 | 0.00% |
| 2016-08-01 | 0 | 10.60 | 10.60 | 10.62 | 10.60 | 10.62 | 18,000 | 191,140 | 10.619 | 7.111 | 7.111 | 7.125 | 7.111 | 7.125 | 26,831 | 7.1239 | 0.19% |
| 2016-07-29 | 0 | 10.58 | 10.58 | 10.62 | 10.56 | 10.60 | 37,000 | 391,300 | 10.576 | 7.098 | 7.098 | 7.125 | 7.084 | 7.111 | 55,152 | 7.0949 | -0.19% |
| 2016-07-28 | 0 | 10.60 | 10.58 | 10.60 | 10.58 | 10.62 | 35,000 | 370,640 | 10.590 | 7.111 | 7.098 | 7.111 | 7.098 | 7.125 | 52,171 | 7.1043 | 0.00% |
| 2016-07-27 | 0 | 10.60 | 10.58 | 10.62 | 10.58 | 10.62 | 125,000 | 1,323,540 | 10.588 | 7.111 | 7.098 | 7.125 | 7.098 | 7.125 | 186,325 | 7.1034 | 0.38% |
| 2016-07-26 | 0 | 10.56 | 10.54 | 10.56 | 10.54 | 10.62 | 134,000 | 1,417,900 | 10.581 | 7.084 | 7.071 | 7.084 | 7.071 | 7.125 | 199,740 | 7.0987 | -0.19% |
| 2016-07-25 | 0 | 10.58 | 10.50 | 10.58 | 10.40 | 10.60 | 135,662 | 1,423,338 | 10.492 | 7.098 | 7.044 | 7.098 | 6.977 | 7.111 | 202,217 | 7.0387 | 0.76% |
| 2016-07-22 | 0 | 10.50 | 10.50 | 10.58 | 10.48 | 10.58 | 317,000 | 3,328,620 | 10.500 | 7.044 | 7.044 | 7.098 | 7.031 | 7.098 | 472,519 | 7.0444 | 0.00% |
| 2016-07-21 | 0 | 10.50 | 10.50 | 10.56 | 10.40 | 10.70 | 776,000 | 8,166,160 | 10.523 | 7.044 | 7.044 | 7.084 | 6.977 | 7.178 | 1,156,704 | 7.0599 | -1.69% |
| 2016-07-20 | 0 | 10.68 | 10.72 | 10.74 | 10.66 | 10.80 | 80,000 | 859,260 | 10.741 | 7.165 | 7.192 | 7.205 | 7.151 | 7.245 | 119,248 | 7.2057 | -0.56% |
| 2016-07-19 | 0 | 10.74 | 10.74 | 10.80 | 10.68 | 10.78 | 113,000 | 1,214,720 | 10.750 | 7.205 | 7.205 | 7.245 | 7.165 | 7.232 | 168,438 | 7.2117 | 0.37% |
| 2016-07-18 | 0 | 10.70 | 10.70 | 10.88 | 10.54 | 10.78 | 97,000 | 1,037,550 | 10.696 | 7.178 | 7.178 | 7.299 | 7.071 | 7.232 | 144,588 | 7.1759 | 0.00% |
| 2016-07-15 | 0 | 10.70 | 10.68 | 10.74 | 10.70 | 10.76 | 16,000 | 172,040 | 10.753 | 7.178 | 7.165 | 7.205 | 7.178 | 7.219 | 23,850 | 7.2136 | 0.38% |
| 2016-07-14 | 0 | 10.66 | 10.66 | 10.76 | 10.66 | 10.72 | 13,000 | 139,300 | 10.715 | 7.151 | 7.151 | 7.219 | 7.151 | 7.192 | 19,378 | 7.1887 | -0.19% |
| 2016-07-13 | 0 | 10.68 | 10.60 | 10.76 | 10.68 | 10.74 | 18,884 | 202,524 | 10.725 | 7.165 | 7.111 | 7.219 | 7.165 | 7.205 | 28,148 | 7.1949 | 0.75% |
| 2016-07-12 | 0 | 10.60 | 10.60 | 10.66 | 10.60 | 10.60 | 16,000 | 169,600 | 10.600 | 7.111 | 7.111 | 7.151 | 7.111 | 7.111 | 23,850 | 7.1112 | 0.00% |
| 2016-07-11 | 0 | 10.60 | 10.60 | 10.68 | 10.60 | 10.68 | 48,000 | 512,280 | 10.673 | 7.111 | 7.111 | 7.165 | 7.111 | 7.165 | 71,549 | 7.1599 | -0.93% |
| 2016-07-08 | 0 | 10.70 | 10.70 | 10.72 | 10.50 | 10.80 | 295,000 | 3,107,300 | 10.533 | 7.178 | 7.178 | 7.192 | 7.044 | 7.245 | 439,726 | 7.0664 | 1.13% |
| 2016-07-07 | 0 | 10.58 | 10.56 | 10.72 | 10.52 | 10.70 | 108,000 | 1,147,220 | 10.622 | 7.098 | 7.084 | 7.192 | 7.058 | 7.178 | 160,985 | 7.1263 | 0.00% |
| 2016-07-06 | 0 | 10.58 | 10.58 | 10.60 | 10.56 | 10.72 | 80,000 | 846,560 | 10.582 | 7.098 | 7.098 | 7.111 | 7.084 | 7.192 | 119,248 | 7.0992 | -1.31% |
| 2016-07-05 | 0 | 10.72 | 10.70 | 10.72 | 10.70 | 10.72 | 20,000 | 214,360 | 10.718 | 7.192 | 7.178 | 7.192 | 7.178 | 7.192 | 29,812 | 7.1904 | 0.00% |
| 2016-07-04 | 0 | 10.72 | 10.70 | 10.86 | 10.54 | 10.72 | 95,000 | 1,006,520 | 10.595 | 7.192 | 7.178 | 7.286 | 7.071 | 7.192 | 141,607 | 7.1079 | 1.52% |
| 2016-06-30 | 0 | 10.56 | 10.56 | 10.68 | 10.52 | 10.66 | 15,000 | 158,620 | 10.575 | 7.084 | 7.084 | 7.165 | 7.058 | 7.151 | 22,359 | 7.0942 | -0.94% |
| 2016-06-29 | 0 | 10.66 | 10.60 | 10.76 | 10.52 | 10.66 | 13,000 | 137,160 | 10.551 | 7.151 | 7.111 | 7.219 | 7.058 | 7.151 | 19,378 | 7.0782 | 1.52% |
| 2016-06-28 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.60 | 36,000 | 379,180 | 10.533 | 7.044 | 7.044 | 7.111 | 7.044 | 7.111 | 53,662 | 7.0661 | 0.00% |
| 2016-06-27 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.56 | 22,000 | 231,480 | 10.522 | 7.044 | 7.044 | 7.111 | 7.044 | 7.084 | 32,793 | 7.0588 | -0.57% |
| 2016-06-24 | 0 | 10.56 | 10.48 | 10.56 | 10.50 | 10.58 | 11,000 | 115,580 | 10.507 | 7.084 | 7.031 | 7.084 | 7.044 | 7.098 | 16,397 | 7.0490 | 0.00% |
| 2016-06-23 | 0 | 10.56 | 10.50 | 10.60 | - | - | 0 | 0 | - | 7.084 | 7.044 | 7.111 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 10.56 | 10.54 | 10.58 | 10.56 | 10.56 | 13,000 | 137,280 | 10.560 | 7.084 | 7.071 | 7.098 | 7.084 | 7.084 | 19,378 | 7.0844 | 0.38% |
| 2016-06-21 | 0 | 10.52 | 10.52 | 10.56 | 10.44 | 10.52 | 29,000 | 304,240 | 10.491 | 7.058 | 7.058 | 7.084 | 7.004 | 7.058 | 43,227 | 7.0381 | 0.00% |
| 2016-06-20 | 0 | 10.52 | 10.46 | 10.54 | 10.44 | 10.52 | 43,000 | 450,600 | 10.479 | 7.058 | 7.017 | 7.071 | 7.004 | 7.058 | 64,096 | 7.0301 | 0.77% |
| 2016-06-17 | 0 | 10.50 | 10.50 | 10.58 | 10.44 | 10.60 | 35,000 | 365,840 | 10.453 | 7.004 | 7.004 | 7.057 | 6.964 | 7.071 | 52,471 | 6.9723 | -0.38% |
| 2016-06-16 | 0 | 10.54 | 10.54 | 10.56 | 10.44 | 10.58 | 46,000 | 482,820 | 10.496 | 7.031 | 7.031 | 7.044 | 6.964 | 7.057 | 68,962 | 7.0013 | 0.00% |
| 2016-06-15 | 0 | 10.54 | 10.54 | 10.60 | 10.52 | 10.58 | 45,000 | 475,720 | 10.572 | 7.031 | 7.031 | 7.071 | 7.017 | 7.057 | 67,462 | 7.0516 | -0.38% |
| 2016-06-14 | 0 | 10.58 | 10.56 | 10.58 | 10.50 | 10.60 | 42,000 | 441,620 | 10.515 | 7.057 | 7.044 | 7.057 | 7.004 | 7.071 | 62,965 | 7.0138 | 0.38% |
| 2016-06-13 | 0 | 10.54 | 10.54 | 10.58 | 10.52 | 10.56 | 27,000 | 284,480 | 10.536 | 7.031 | 7.031 | 7.057 | 7.017 | 7.044 | 40,477 | 7.0281 | -0.38% |
| 2016-06-10 | 0 | 10.58 | 10.58 | 10.70 | 10.58 | 10.58 | 3,000 | 31,740 | 10.580 | 7.057 | 7.057 | 7.137 | 7.057 | 7.057 | 4,497 | 7.0573 | -2.04% |
| 2016-06-08 | 0 | 10.80 | 10.60 | 10.80 | 10.52 | 10.80 | 206,000 | 2,199,840 | 10.679 | 7.204 | 7.071 | 7.204 | 7.017 | 7.204 | 308,828 | 7.1232 | 2.08% |
| 2016-06-07 | 0 | 10.58 | 10.52 | 10.58 | 10.50 | 10.64 | 43,000 | 455,420 | 10.591 | 7.057 | 7.017 | 7.057 | 7.004 | 7.097 | 64,464 | 7.0647 | -0.94% |
| 2016-06-06 | 0 | 10.68 | 10.62 | 10.68 | 10.52 | 10.68 | 7,000 | 74,440 | 10.634 | 7.124 | 7.084 | 7.124 | 7.017 | 7.124 | 10,494 | 7.0935 | 0.19% |
| 2016-06-03 | 0 | 10.66 | 10.60 | 10.66 | 10.50 | 10.72 | 68,109 | 722,568 | 10.609 | 7.111 | 7.071 | 7.111 | 7.004 | 7.151 | 102,107 | 7.0766 | -0.74% |
| 2016-06-02 | 0 | 10.74 | 10.54 | 10.74 | 10.52 | 10.74 | 28,000 | 299,640 | 10.701 | 7.164 | 7.031 | 7.164 | 7.017 | 7.164 | 41,977 | 7.1383 | -0.37% |
| 2016-06-01 | 0 | 10.78 | 10.46 | 10.78 | 10.32 | 10.78 | 238,000 | 2,497,580 | 10.494 | 7.191 | 6.977 | 7.191 | 6.884 | 7.191 | 356,801 | 6.9999 | 2.67% |
| 2016-05-31 | 0 | 10.50 | 10.44 | 11.36 | 10.46 | 10.50 | 38,000 | 398,180 | 10.478 | 7.004 | 6.964 | 7.578 | 6.977 | 7.004 | 56,968 | 6.9895 | 0.57% |
| 2016-05-30 | 0 | 10.44 | 10.44 | 10.54 | 10.42 | 10.42 | 4,498 | 46,839 | 10.413 | 6.964 | 6.964 | 7.031 | 6.951 | 6.951 | 6,743 | 6.9461 | 0.19% |
| 2016-05-27 | 0 | 10.42 | 10.42 | 11.20 | 10.40 | 10.40 | 2,000 | 20,800 | 10.400 | 6.951 | 6.951 | 7.471 | 6.937 | 6.937 | 2,998 | 6.9372 | 0.39% |
| 2016-05-26 | 0 | 10.38 | 10.38 | 10.50 | 10.36 | 10.40 | 20,000 | 207,440 | 10.372 | 6.924 | 6.924 | 7.004 | 6.911 | 6.937 | 29,983 | 6.9185 | -0.95% |
| 2016-05-25 | 0 | 10.48 | 10.34 | 10.48 | 10.40 | 10.48 | 20,000 | 208,260 | 10.413 | 6.991 | 6.897 | 6.991 | 6.937 | 6.991 | 29,983 | 6.9459 | 0.96% |
| 2016-05-24 | 0 | 10.38 | 10.36 | 10.40 | 10.20 | 10.38 | 89,000 | 921,040 | 10.349 | 6.924 | 6.911 | 6.937 | 6.804 | 6.924 | 133,426 | 6.9030 | 0.48% |
| 2016-05-23 | 0 | 10.50 | 10.50 | 10.54 | 10.42 | 10.54 | 53,000 | 555,720 | 10.485 | 6.891 | 6.891 | 6.917 | 6.838 | 6.917 | 80,763 | 6.8808 | -0.19% |
| 2016-05-20 | 0 | 10.52 | 10.50 | 10.60 | 10.48 | 10.54 | 23,000 | 241,760 | 10.511 | 6.904 | 6.891 | 6.956 | 6.877 | 6.917 | 35,048 | 6.8979 | -0.57% |
| 2016-05-19 | 0 | 10.58 | 10.44 | 10.68 | 10.40 | 10.58 | 128,821 | 1,349,516 | 10.476 | 6.943 | 6.851 | 7.009 | 6.825 | 6.943 | 196,302 | 6.8747 | 2.12% |
| 2016-05-18 | 0 | 10.36 | 10.36 | 10.56 | 10.36 | 10.46 | 126,000 | 1,314,360 | 10.431 | 6.799 | 6.799 | 6.930 | 6.799 | 6.864 | 192,003 | 6.8455 | -0.96% |
| 2016-05-17 | 0 | 10.46 | 10.40 | 10.52 | 10.38 | 10.50 | 172,000 | 1,796,380 | 10.444 | 6.864 | 6.825 | 6.904 | 6.812 | 6.891 | 262,100 | 6.8538 | -0.19% |
| 2016-05-16 | 0 | 10.48 | 10.48 | 10.52 | 10.44 | 10.48 | 3,000 | 31,400 | 10.467 | 6.877 | 6.877 | 6.904 | 6.851 | 6.877 | 4,572 | 6.8686 | 0.19% |
| 2016-05-13 | 0 | 10.46 | 10.46 | 10.50 | 10.46 | 10.46 | 8,000 | 83,680 | 10.460 | 6.864 | 6.864 | 6.891 | 6.864 | 6.864 | 12,191 | 6.8643 | 0.00% |
| 2016-05-12 | 0 | 10.46 | 10.46 | 10.48 | 10.46 | 10.46 | 15,000 | 156,900 | 10.460 | 6.864 | 6.864 | 6.877 | 6.864 | 6.864 | 22,858 | 6.8643 | 0.00% |
| 2016-05-11 | 0 | 10.46 | 10.44 | 10.52 | 10.42 | 10.46 | 13,000 | 135,800 | 10.446 | 6.864 | 6.851 | 6.904 | 6.838 | 6.864 | 19,810 | 6.8552 | -0.38% |
| 2016-05-10 | 0 | 10.50 | 10.40 | 10.58 | 10.42 | 10.58 | 11,000 | 115,180 | 10.471 | 6.891 | 6.825 | 6.943 | 6.838 | 6.943 | 16,762 | 6.8714 | 0.00% |
| 2016-05-09 | 0 | 10.50 | 10.46 | 10.52 | 10.50 | 10.50 | 12,000 | 126,000 | 10.500 | 6.891 | 6.864 | 6.904 | 6.891 | 6.891 | 18,286 | 6.8905 | 0.19% |
| 2016-05-06 | 0 | 10.48 | 10.46 | 10.58 | 10.46 | 10.60 | 46,000 | 484,020 | 10.522 | 6.877 | 6.864 | 6.943 | 6.864 | 6.956 | 70,096 | 6.9051 | -0.19% |
| 2016-05-05 | 0 | 10.50 | 10.50 | 10.60 | 10.46 | 10.48 | 3,102 | 32,486 | 10.473 | 6.891 | 6.891 | 6.956 | 6.864 | 6.877 | 4,727 | 6.8725 | 0.38% |
| 2016-05-04 | 0 | 10.46 | 10.46 | 10.58 | 10.46 | 10.60 | 46,000 | 483,840 | 10.518 | 6.864 | 6.864 | 6.943 | 6.864 | 6.956 | 70,096 | 6.9025 | -0.95% |
| 2016-05-03 | 0 | 10.56 | 10.46 | 10.56 | 10.48 | 10.56 | 34,000 | 357,100 | 10.503 | 6.930 | 6.864 | 6.930 | 6.877 | 6.930 | 51,810 | 6.8924 | 0.38% |
| 2016-04-29 | 0 | 10.52 | 10.42 | 10.54 | 10.42 | 10.52 | 41,000 | 429,720 | 10.481 | 6.904 | 6.838 | 6.917 | 6.838 | 6.904 | 62,477 | 6.8780 | 0.38% |
| 2016-04-28 | 0 | 10.48 | 10.46 | 10.60 | 10.32 | 10.60 | 38,000 | 398,260 | 10.481 | 6.877 | 6.864 | 6.956 | 6.772 | 6.956 | 57,906 | 6.8777 | 0.19% |
| 2016-04-27 | 0 | 10.46 | 10.46 | 10.52 | 10.46 | 10.50 | 10,000 | 104,760 | 10.476 | 6.864 | 6.864 | 6.904 | 6.864 | 6.891 | 15,238 | 6.8748 | -0.57% |
| 2016-04-26 | 0 | 10.52 | 10.52 | 10.68 | - | - | 0 | 0 | - | 6.904 | 6.904 | 7.009 | - | - | 0 | - | 0.19% |
| 2016-04-25 | 0 | 10.50 | 10.50 | 10.54 | 10.36 | 10.62 | 57,000 | 601,980 | 10.561 | 6.891 | 6.891 | 6.917 | 6.799 | 6.969 | 86,859 | 6.9306 | -0.94% |
| 2016-04-22 | 0 | 10.60 | 10.60 | 10.68 | 10.50 | 10.66 | 5,000 | 53,080 | 10.616 | 6.956 | 6.956 | 7.009 | 6.891 | 6.996 | 7,619 | 6.9666 | -0.56% |
| 2016-04-21 | 0 | 10.66 | 10.66 | 10.80 | 10.66 | 10.80 | 55,000 | 590,040 | 10.728 | 6.996 | 6.996 | 7.087 | 6.996 | 7.087 | 83,811 | 7.0401 | 0.19% |
| 2016-04-20 | 0 | 10.64 | 10.66 | 10.68 | 10.52 | 10.72 | 19,000 | 201,600 | 10.611 | 6.982 | 6.996 | 7.009 | 6.904 | 7.035 | 28,953 | 6.9630 | -0.37% |
| 2016-04-19 | 0 | 10.68 | 10.64 | 10.70 | 10.66 | 10.70 | 31,000 | 331,560 | 10.695 | 7.009 | 6.982 | 7.022 | 6.996 | 7.022 | 47,239 | 7.0188 | 0.19% |
| 2016-04-18 | 0 | 10.66 | 10.66 | 10.68 | 10.08 | 10.70 | 114,000 | 1,213,120 | 10.641 | 6.996 | 6.996 | 7.009 | 6.615 | 7.022 | 173,717 | 6.9833 | 0.76% |
| 2016-04-15 | 0 | 10.58 | 10.52 | 10.58 | 10.44 | 10.60 | 730,850 | 7,687,700 | 10.519 | 6.943 | 6.904 | 6.943 | 6.851 | 6.956 | 1,113,695 | 6.9029 | 0.19% |
| 2016-04-14 | 0 | 10.56 | 10.50 | 10.56 | 10.50 | 10.58 | 591,000 | 6,210,340 | 10.508 | 6.930 | 6.891 | 6.930 | 6.891 | 6.943 | 900,587 | 6.8959 | 0.57% |
| 2016-04-13 | 0 | 10.50 | 10.50 | 10.54 | 10.50 | 10.60 | 766,000 | 8,047,600 | 10.506 | 6.891 | 6.891 | 6.917 | 6.891 | 6.956 | 1,167,258 | 6.8944 | 0.00% |
| 2016-04-12 | 0 | 10.50 | 10.50 | 10.52 | 10.50 | 10.54 | 691,950 | 7,269,320 | 10.506 | 6.891 | 6.891 | 6.904 | 6.891 | 6.917 | 1,054,418 | 6.8942 | 0.57% |
| 2016-04-11 | 0 | 10.44 | 10.40 | 10.46 | 10.38 | 10.44 | 431,000 | 4,488,680 | 10.415 | 6.851 | 6.825 | 6.864 | 6.812 | 6.851 | 656,773 | 6.8344 | 0.19% |
| 2016-04-08 | 0 | 10.42 | 10.34 | 10.44 | 10.38 | 10.42 | 78,000 | 810,860 | 10.396 | 6.838 | 6.786 | 6.851 | 6.812 | 6.838 | 118,859 | 6.8220 | 0.39% |
| 2016-04-07 | 0 | 10.38 | 10.30 | 10.42 | 10.22 | 10.38 | 265,500 | 2,725,720 | 10.266 | 6.812 | 6.759 | 6.838 | 6.707 | 6.812 | 404,578 | 6.7372 | 0.97% |
| 2016-04-06 | 0 | 10.28 | 10.22 | 10.28 | 10.20 | 10.28 | 403,104 | 4,119,742 | 10.220 | 6.746 | 6.707 | 6.746 | 6.694 | 6.746 | 614,264 | 6.7068 | 0.98% |
| 2016-04-05 | 0 | 10.18 | 10.18 | 10.20 | 10.14 | 10.20 | 61,000 | 621,000 | 10.180 | 6.681 | 6.681 | 6.694 | 6.654 | 6.694 | 92,954 | 6.6807 | 0.59% |
| 2016-04-01 | 0 | 10.12 | 10.12 | 10.24 | 10.12 | 10.24 | 227,000 | 2,312,300 | 10.186 | 6.641 | 6.641 | 6.720 | 6.641 | 6.720 | 345,911 | 6.6847 | -1.75% |
| 2016-03-31 | 0 | 10.30 | 10.30 | 10.34 | 10.28 | 10.34 | 55,000 | 566,600 | 10.302 | 6.759 | 6.759 | 6.786 | 6.746 | 6.786 | 83,811 | 6.7605 | 0.19% |
| 2016-03-30 | 0 | 10.28 | 10.28 | 10.34 | 10.14 | 10.36 | 159,000 | 1,633,920 | 10.276 | 6.746 | 6.746 | 6.786 | 6.654 | 6.799 | 242,290 | 6.7437 | 0.19% |
| 2016-03-29 | 0 | 10.26 | 10.20 | 10.26 | 10.08 | 10.30 | 225,000 | 2,286,560 | 10.162 | 6.733 | 6.694 | 6.733 | 6.615 | 6.759 | 342,863 | 6.6690 | 0.98% |
| 2016-03-24 | 0 | 10.16 | 10.16 | 10.36 | 10.14 | 10.34 | 177,000 | 1,812,380 | 10.239 | 6.667 | 6.667 | 6.799 | 6.654 | 6.786 | 269,719 | 6.7195 | -0.20% |
| 2016-03-23 | 0 | 10.18 | 10.18 | 10.36 | 9.960 | 10.38 | 26,000 | 269,260 | 10.356 | 6.681 | 6.681 | 6.799 | 6.536 | 6.812 | 39,620 | 6.7961 | 0.59% |
| 2016-03-22 | 0 | 10.12 | 10.12 | 10.30 | 10.10 | 10.38 | 90,000 | 917,620 | 10.196 | 6.641 | 6.641 | 6.759 | 6.628 | 6.812 | 137,145 | 6.6909 | 0.20% |
| 2016-03-21 | 0 | 10.10 | 10.10 | 10.20 | 10.10 | 10.20 | 36,000 | 364,040 | 10.112 | 6.628 | 6.628 | 6.694 | 6.628 | 6.694 | 54,858 | 6.6360 | -0.20% |
| 2016-03-18 | 0 | 10.12 | 10.12 | 10.26 | 10.08 | 10.18 | 16,000 | 161,800 | 10.113 | 6.641 | 6.641 | 6.733 | 6.615 | 6.681 | 24,381 | 6.6362 | 0.20% |
| 2016-03-17 | 0 | 10.10 | 10.10 | 10.20 | 10.08 | 10.16 | 34,000 | 345,200 | 10.153 | 6.628 | 6.628 | 6.694 | 6.615 | 6.667 | 51,810 | 6.6628 | 0.60% |
| 2016-03-16 | 0 | 10.04 | 10.04 | 10.20 | 10.04 | 10.10 | 13,000 | 130,660 | 10.051 | 6.589 | 6.589 | 6.694 | 6.589 | 6.628 | 19,810 | 6.5957 | -0.59% |
| 2016-03-15 | 0 | 10.10 | 10.10 | 10.22 | 10.08 | 10.32 | 72,000 | 728,520 | 10.118 | 6.628 | 6.628 | 6.707 | 6.615 | 6.772 | 109,716 | 6.6400 | -0.20% |
| 2016-03-14 | 0 | 10.12 | 10.08 | 10.20 | 10.00 | 10.28 | 33,000 | 334,960 | 10.150 | 6.641 | 6.615 | 6.694 | 6.562 | 6.746 | 50,287 | 6.6610 | 1.20% |
| 2016-03-11 | 0 | 10.00 | 10.00 | 10.04 | 9.560 | 10.00 | 110,000 | 1,097,520 | 9.9775 | 6.562 | 6.562 | 6.589 | 6.274 | 6.562 | 167,622 | 6.5476 | 0.00% |
| 2016-03-10 | 0 | 10.00 | 9.980 | 10.06 | 9.950 | 10.00 | 15,000 | 149,630 | 9.9753 | 6.562 | 6.549 | 6.602 | 6.530 | 6.562 | 22,858 | 6.5462 | 0.50% |
| 2016-03-09 | 0 | 9.950 | 9.890 | 10.02 | 9.900 | 9.950 | 40,000 | 397,160 | 9.9290 | 6.530 | 6.490 | 6.576 | 6.497 | 6.530 | 60,953 | 6.5158 | 0.00% |
| 2016-03-08 | 0 | 9.950 | 9.880 | 9.990 | 9.590 | 9.950 | 43,000 | 424,530 | 9.8728 | 6.530 | 6.484 | 6.556 | 6.293 | 6.530 | 65,525 | 6.4789 | 0.51% |
| 2016-03-07 | 0 | 9.900 | 9.900 | 9.990 | 9.810 | 9.980 | 44,000 | 435,510 | 9.8980 | 6.497 | 6.497 | 6.556 | 6.438 | 6.549 | 67,049 | 6.4954 | -0.10% |
| 2016-03-04 | 0 | 9.910 | 9.910 | 9.930 | 9.890 | 9.960 | 33,000 | 327,470 | 9.9233 | 6.503 | 6.503 | 6.516 | 6.490 | 6.536 | 50,287 | 6.5121 | 0.20% |
| 2016-03-03 | 0 | 9.890 | 9.760 | 9.890 | 9.740 | 9.890 | 38,978 | 382,156 | 9.8044 | 6.490 | 6.405 | 6.490 | 6.392 | 6.490 | 59,396 | 6.4340 | 1.54% |
| 2016-03-02 | 0 | 9.740 | 9.730 | 9.800 | 9.610 | 9.800 | 137,000 | 1,326,400 | 9.6818 | 6.392 | 6.385 | 6.431 | 6.306 | 6.431 | 208,765 | 6.3535 | 1.46% |
| 2016-03-01 | 0 | 9.600 | 9.510 | 9.600 | 9.500 | 9.600 | 26,000 | 248,040 | 9.5400 | 6.300 | 6.241 | 6.300 | 6.234 | 6.300 | 39,620 | 6.2605 | 1.05% |
| 2016-02-29 | 0 | 9.500 | 9.500 | 9.520 | 9.490 | 9.520 | 18,000 | 170,920 | 9.4956 | 6.234 | 6.234 | 6.247 | 6.228 | 6.247 | 27,429 | 6.2314 | -0.52% |
| 2016-02-26 | 0 | 9.550 | 9.550 | 9.590 | 9.490 | 9.550 | 38,000 | 362,110 | 9.5292 | 6.267 | 6.267 | 6.293 | 6.228 | 6.267 | 57,906 | 6.2534 | 0.74% |
| 2016-02-25 | 0 | 9.480 | 9.410 | 9.450 | 9.410 | 9.510 | 40,000 | 379,810 | 9.4953 | 6.221 | 6.175 | 6.201 | 6.175 | 6.241 | 60,953 | 6.2312 | -0.63% |
| 2016-02-24 | 0 | 9.540 | 9.540 | 9.590 | 9.300 | 9.570 | 131,000 | 1,248,190 | 9.5282 | 6.261 | 6.261 | 6.293 | 6.103 | 6.280 | 199,622 | 6.2528 | 0.42% |
| 2016-02-23 | 0 | 9.500 | 9.500 | 9.550 | 9.480 | 9.520 | 112,000 | 1,064,060 | 9.5005 | 6.234 | 6.234 | 6.267 | 6.221 | 6.247 | 170,670 | 6.2346 | 2.04% |
| 2016-02-22 | 0 | 9.310 | 9.310 | 9.340 | 9.310 | 9.340 | 71,000 | 662,770 | 9.3348 | 6.110 | 6.110 | 6.129 | 6.110 | 6.129 | 108,192 | 6.1259 | -0.32% |
| 2016-02-19 | 0 | 9.340 | 9.340 | 9.350 | 9.310 | 9.420 | 28,000 | 262,770 | 9.3846 | 6.129 | 6.129 | 6.136 | 6.110 | 6.182 | 42,667 | 6.1586 | 0.00% |
| 2016-02-18 | 0 | 9.340 | 9.340 | 9.500 | 9.300 | 9.340 | 18,000 | 167,510 | 9.3061 | 6.129 | 6.129 | 6.234 | 6.103 | 6.129 | 27,429 | 6.1070 | 0.43% |
| 2016-02-17 | 0 | 9.300 | 9.300 | 9.330 | 9.300 | 9.360 | 23,000 | 215,100 | 9.3522 | 6.103 | 6.103 | 6.123 | 6.103 | 6.142 | 35,048 | 6.1373 | -0.43% |
| 2016-02-16 | 0 | 9.340 | 9.310 | 9.360 | 9.300 | 9.380 | 98,000 | 913,520 | 9.3216 | 6.129 | 6.110 | 6.142 | 6.103 | 6.156 | 149,336 | 6.1172 | 0.97% |
| 2016-02-15 | 0 | 9.250 | 9.240 | 9.310 | 9.090 | 9.350 | 61,000 | 564,890 | 9.2605 | 6.070 | 6.064 | 6.110 | 5.965 | 6.136 | 92,954 | 6.0771 | -0.54% |
| 2016-02-12 | 0 | 9.300 | 9.270 | 9.360 | 9.160 | 9.350 | 63,000 | 586,720 | 9.3130 | 6.103 | 6.083 | 6.142 | 6.011 | 6.136 | 96,002 | 6.1116 | 0.98% |
| 2016-02-11 | 0 | 9.210 | 9.210 | 9.220 | 9.150 | 9.700 | 80,000 | 751,640 | 9.3955 | 6.044 | 6.044 | 6.051 | 6.005 | 6.366 | 121,907 | 6.1657 | -5.05% |
| 2016-02-05 | 0 | 9.700 | 9.700 | 9.780 | 9.570 | 9.750 | 33,264 | 322,307 | 9.6894 | 6.366 | 6.366 | 6.418 | 6.280 | 6.398 | 50,689 | 6.3585 | 1.46% |
| 2016-02-04 | 0 | 9.560 | 9.560 | 9.690 | 9.500 | 9.700 | 52,000 | 498,290 | 9.5825 | 6.274 | 6.274 | 6.359 | 6.234 | 6.366 | 79,239 | 6.2884 | 0.53% |
| 2016-02-03 | 0 | 9.510 | 9.510 | 9.550 | 9.400 | 9.610 | 63,122 | 602,581 | 9.5463 | 6.241 | 6.241 | 6.267 | 6.169 | 6.306 | 96,188 | 6.2646 | -1.14% |
| 2016-02-02 | 0 | 9.620 | 9.610 | 9.740 | 9.600 | 9.620 | 42,000 | 403,580 | 9.6090 | 6.313 | 6.306 | 6.392 | 6.300 | 6.313 | 64,001 | 6.3058 | 0.10% |
| 2016-02-01 | 0 | 9.610 | 9.610 | 9.710 | 9.500 | 9.680 | 49,036 | 470,583 | 9.5967 | 6.306 | 6.306 | 6.372 | 6.234 | 6.352 | 74,723 | 6.2977 | 1.05% |
| 2016-01-29 | 0 | 9.510 | 9.510 | 9.600 | 9.510 | 9.600 | 42,000 | 401,600 | 9.5619 | 6.241 | 6.241 | 6.300 | 6.241 | 6.300 | 64,001 | 6.2749 | 0.85% |
| 2016-01-28 | 0 | 9.430 | 9.430 | 9.550 | 9.370 | 9.510 | 147,000 | 1,393,480 | 9.4795 | 6.188 | 6.188 | 6.267 | 6.149 | 6.241 | 224,004 | 6.2208 | 0.21% |
| 2016-01-27 | 0 | 9.410 | 9.410 | 9.420 | 9.350 | 9.510 | 83,000 | 782,360 | 9.4260 | 6.175 | 6.175 | 6.182 | 6.136 | 6.241 | 126,478 | 6.1857 | -0.42% |
| 2016-01-26 | 0 | 9.450 | 9.420 | 9.450 | 9.380 | 9.460 | 134,000 | 1,263,630 | 9.4301 | 6.201 | 6.182 | 6.201 | 6.156 | 6.208 | 204,194 | 6.1884 | 0.96% |
| 2016-01-25 | 0 | 9.360 | 9.350 | 9.360 | 9.350 | 9.360 | 32,000 | 299,480 | 9.3588 | 6.142 | 6.136 | 6.142 | 6.136 | 6.142 | 48,763 | 6.1416 | 0.32% |
| 2016-01-22 | 0 | 9.330 | 9.300 | 9.350 | 9.160 | 9.370 | 401,000 | 3,751,315 | 9.3549 | 6.123 | 6.103 | 6.136 | 6.011 | 6.149 | 611,058 | 6.1390 | 0.11% |
| 2016-01-21 | 0 | 9.320 | 9.320 | 9.330 | 9.320 | 9.450 | 297,000 | 2,786,290 | 9.3814 | 6.116 | 6.116 | 6.123 | 6.116 | 6.201 | 452,579 | 6.1565 | -1.06% |
| 2016-01-20 | 0 | 9.420 | 9.420 | 9.450 | 9.410 | 9.440 | 62,000 | 584,200 | 9.4226 | 6.182 | 6.182 | 6.201 | 6.175 | 6.195 | 94,478 | 6.1835 | -0.21% |
| 2016-01-19 | 0 | 9.440 | 9.440 | 9.560 | 9.250 | 9.580 | 101,000 | 956,330 | 9.4686 | 6.195 | 6.195 | 6.274 | 6.070 | 6.287 | 153,907 | 6.2137 | -1.77% |
| 2016-01-18 | 0 | 9.610 | 9.610 | 9.960 | 9.590 | 9.620 | 69,000 | 662,800 | 9.6058 | 6.306 | 6.306 | 6.536 | 6.293 | 6.313 | 105,145 | 6.3037 | 0.31% |
| 2016-01-15 | 0 | 9.580 | 9.580 | 9.780 | 9.570 | 9.780 | 49,000 | 473,430 | 9.6618 | 6.287 | 6.287 | 6.418 | 6.280 | 6.418 | 74,668 | 6.3405 | -1.03% |
| 2016-01-14 | 0 | 9.680 | 9.670 | 9.780 | 9.600 | 9.800 | 107,000 | 1,038,860 | 9.7090 | 6.352 | 6.346 | 6.418 | 6.300 | 6.431 | 163,050 | 6.3714 | -1.53% |
| 2016-01-13 | 0 | 9.830 | 9.820 | 10.00 | 9.800 | 9.860 | 88,000 | 866,000 | 9.8409 | 6.451 | 6.444 | 6.562 | 6.431 | 6.471 | 134,098 | 6.4580 | -0.10% |
| 2016-01-12 | 0 | 9.840 | 9.840 | 9.900 | 9.770 | 9.880 | 66,000 | 648,020 | 9.8185 | 6.457 | 6.457 | 6.497 | 6.411 | 6.484 | 100,573 | 6.4433 | -1.20% |
| 2016-01-11 | 0 | 9.960 | 9.930 | 10.08 | 9.930 | 10.10 | 163,000 | 1,628,710 | 9.9921 | 6.536 | 6.516 | 6.615 | 6.516 | 6.628 | 248,385 | 6.5572 | -1.39% |
| 2016-01-08 | 0 | 10.10 | 10.10 | 10.16 | 9.950 | 10.14 | 8,000 | 80,500 | 10.063 | 6.628 | 6.628 | 6.667 | 6.530 | 6.654 | 12,191 | 6.6034 | 0.60% |
| 2016-01-07 | 0 | 10.04 | 10.02 | 10.18 | 10.02 | 10.10 | 24,000 | 241,380 | 10.058 | 6.589 | 6.576 | 6.681 | 6.576 | 6.628 | 36,572 | 6.6001 | -1.76% |
| 2016-01-06 | 0 | 10.22 | 10.20 | 10.22 | 10.20 | 10.22 | 4,153 | 42,423 | 10.215 | 6.707 | 6.694 | 6.707 | 6.694 | 6.707 | 6,328 | 6.7035 | 0.00% |
| 2016-01-05 | 0 | 10.22 | 10.14 | 10.22 | 10.06 | 10.22 | 52,000 | 528,180 | 10.157 | 6.707 | 6.654 | 6.707 | 6.602 | 6.707 | 79,239 | 6.6656 | 0.00% |
| 2016-01-04 | 0 | 10.22 | 10.22 | 10.24 | 10.20 | 10.32 | 145,000 | 1,489,740 | 10.274 | 6.707 | 6.707 | 6.720 | 6.694 | 6.772 | 220,956 | 6.7422 | -1.35% |
| 2015-12-31 | 0 | 10.36 | 10.30 | 10.36 | 10.26 | 10.36 | 5,000 | 51,520 | 10.304 | 6.799 | 6.759 | 6.799 | 6.733 | 6.799 | 7,619 | 6.7619 | 0.58% |
| 2015-12-30 | 0 | 10.30 | 10.30 | 10.36 | 10.16 | 10.28 | 18,000 | 183,880 | 10.216 | 6.759 | 6.759 | 6.799 | 6.667 | 6.746 | 27,429 | 6.7038 | 1.78% |
| 2015-12-29 | 0 | 10.12 | 10.12 | 10.16 | 10.10 | 10.26 | 267,000 | 2,717,260 | 10.177 | 6.641 | 6.641 | 6.667 | 6.628 | 6.733 | 406,864 | 6.6785 | -0.59% |
| 2015-12-28 | 0 | 10.18 | 10.16 | 10.24 | 10.16 | 10.32 | 24,000 | 246,360 | 10.265 | 6.681 | 6.667 | 6.720 | 6.667 | 6.772 | 36,572 | 6.7363 | -1.36% |
| 2015-12-24 | 0 | 10.32 | 10.32 | 10.34 | 10.32 | 10.50 | 16,000 | 166,260 | 10.391 | 6.772 | 6.772 | 6.786 | 6.772 | 6.891 | 24,381 | 6.8191 | -0.77% |
| 2015-12-23 | 0 | 10.40 | 10.32 | 10.40 | 10.30 | 10.44 | 27,000 | 280,080 | 10.373 | 6.825 | 6.772 | 6.825 | 6.759 | 6.851 | 41,144 | 6.8074 | 0.78% |
| 2015-12-22 | 0 | 10.32 | 10.32 | 10.38 | 10.24 | 10.40 | 132,000 | 1,359,680 | 10.301 | 6.772 | 6.772 | 6.812 | 6.720 | 6.825 | 201,146 | 6.7597 | 0.39% |
| 2015-12-21 | 0 | 10.28 | 10.18 | 10.30 | 10.10 | 10.30 | 112,000 | 1,140,660 | 10.184 | 6.746 | 6.681 | 6.759 | 6.628 | 6.759 | 170,670 | 6.6834 | -0.19% |
| 2015-12-18 | 0 | 10.30 | 10.20 | 10.36 | 10.02 | 10.40 | 866,000 | 8,914,600 | 10.294 | 6.759 | 6.694 | 6.799 | 6.576 | 6.825 | 1,319,642 | 6.7553 | 2.18% |
| 2015-12-17 | 0 | 10.08 | 10.08 | 10.16 | 10.02 | 10.16 | 23,000 | 232,320 | 10.101 | 6.615 | 6.615 | 6.667 | 6.576 | 6.667 | 35,048 | 6.6286 | 0.40% |
| 2015-12-16 | 0 | 10.10 | 10.10 | 10.14 | 10.00 | 10.16 | 41,000 | 414,260 | 10.104 | 6.589 | 6.589 | 6.615 | 6.523 | 6.628 | 62,851 | 6.5912 | -0.20% |
| 2015-12-15 | 0 | 10.12 | 10.12 | 10.16 | 10.08 | 10.30 | 83,600 | 850,596 | 10.175 | 6.602 | 6.602 | 6.628 | 6.576 | 6.719 | 128,154 | 6.6373 | -0.59% |
| 2015-12-14 | 0 | 10.18 | 10.08 | 10.18 | 10.08 | 10.20 | 74,638 | 756,327 | 10.133 | 6.641 | 6.576 | 6.641 | 6.576 | 6.654 | 114,416 | 6.6103 | 0.39% |
| 2015-12-11 | 0 | 10.14 | 10.14 | 10.20 | 10.12 | 10.20 | 172,000 | 1,753,060 | 10.192 | 6.615 | 6.615 | 6.654 | 6.602 | 6.654 | 263,666 | 6.6488 | -0.39% |
| 2015-12-10 | 0 | 10.18 | 10.18 | 10.26 | 10.06 | 10.20 | 68,000 | 689,040 | 10.133 | 6.641 | 6.641 | 6.693 | 6.563 | 6.654 | 104,240 | 6.6101 | 0.79% |
| 2015-12-09 | 0 | 10.10 | 10.10 | 10.12 | 10.10 | 10.30 | 27,000 | 273,140 | 10.116 | 6.589 | 6.589 | 6.602 | 6.589 | 6.719 | 41,389 | 6.5993 | 0.00% |
| 2015-12-08 | 0 | 10.10 | 10.10 | 10.12 | 10.08 | 10.12 | 29,000 | 293,100 | 10.107 | 6.589 | 6.589 | 6.602 | 6.576 | 6.602 | 44,455 | 6.5931 | -0.20% |
| 2015-12-07 | 0 | 10.12 | 10.12 | 10.14 | 10.12 | 10.24 | 46,000 | 469,320 | 10.203 | 6.602 | 6.602 | 6.615 | 6.602 | 6.680 | 70,515 | 6.6556 | -0.78% |
| 2015-12-04 | 0 | 10.20 | 10.20 | 10.22 | 10.20 | 10.22 | 38,000 | 388,220 | 10.216 | 6.654 | 6.654 | 6.667 | 6.654 | 6.667 | 58,252 | 6.6645 | -0.39% |
| 2015-12-03 | 0 | 10.24 | 10.20 | 10.24 | 10.16 | 10.28 | 42,175 | 431,038 | 10.220 | 6.680 | 6.654 | 6.680 | 6.628 | 6.706 | 64,652 | 6.6671 | 0.20% |
| 2015-12-02 | 0 | 10.22 | 10.18 | 10.22 | 10.10 | 10.30 | 32,000 | 326,820 | 10.213 | 6.667 | 6.641 | 6.667 | 6.589 | 6.719 | 49,054 | 6.6624 | 0.00% |
| 2015-12-01 | 0 | 10.22 | 10.22 | 10.28 | 10.14 | 10.30 | 108,000 | 1,109,660 | 10.275 | 6.667 | 6.667 | 6.706 | 6.615 | 6.719 | 165,558 | 6.7026 | -0.39% |
| 2015-11-30 | 0 | 10.26 | 10.22 | 10.28 | 10.10 | 10.26 | 14,000 | 143,480 | 10.249 | 6.693 | 6.667 | 6.706 | 6.589 | 6.693 | 21,461 | 6.6856 | -0.19% |
| 2015-11-27 | 0 | 10.28 | 10.22 | 10.30 | 10.24 | 10.36 | 26,000 | 267,600 | 10.292 | 6.706 | 6.667 | 6.719 | 6.680 | 6.758 | 39,856 | 6.7141 | -0.39% |
| 2015-11-26 | 0 | 10.32 | 10.22 | 10.54 | 10.16 | 10.50 | 114,000 | 1,173,500 | 10.294 | 6.732 | 6.667 | 6.876 | 6.628 | 6.850 | 174,755 | 6.7151 | 1.57% |
| 2015-11-25 | 0 | 10.16 | 10.14 | 10.22 | 10.10 | 10.22 | 101,000 | 1,026,500 | 10.163 | 6.628 | 6.615 | 6.667 | 6.589 | 6.667 | 154,827 | 6.6300 | 0.20% |
| 2015-11-24 | 0 | 10.14 | 10.04 | 10.16 | 10.14 | 10.16 | 7,000 | 71,020 | 10.146 | 6.615 | 6.549 | 6.628 | 6.615 | 6.628 | 10,731 | 6.6185 | 1.00% |
| 2015-11-23 | 0 | 10.04 | 10.04 | 10.12 | 10.00 | 10.04 | 7,000 | 70,200 | 10.029 | 6.549 | 6.549 | 6.602 | 6.523 | 6.549 | 10,731 | 6.5420 | 0.00% |
| 2015-11-20 | 0 | 10.04 | 10.04 | 10.18 | 10.02 | 10.04 | 4,000 | 40,120 | 10.030 | 6.549 | 6.549 | 6.641 | 6.536 | 6.549 | 6,132 | 6.5430 | 0.00% |
| 2015-11-19 | 0 | 10.04 | 10.04 | 10.06 | 10.00 | 10.06 | 38,000 | 381,320 | 10.035 | 6.549 | 6.549 | 6.563 | 6.523 | 6.563 | 58,252 | 6.5461 | -0.99% |
| 2015-11-18 | 0 | 10.14 | 10.06 | 10.16 | 10.08 | 10.16 | 28,000 | 283,760 | 10.134 | 6.615 | 6.563 | 6.628 | 6.576 | 6.628 | 42,922 | 6.6110 | 0.60% |
| 2015-11-17 | 0 | 10.08 | 9.980 | 10.10 | 9.980 | 10.10 | 13,000 | 130,170 | 10.013 | 6.576 | 6.510 | 6.589 | 6.510 | 6.589 | 19,928 | 6.5319 | -0.20% |
| 2015-11-16 | 0 | 10.10 | 10.06 | 10.12 | 9.990 | 10.10 | 43,000 | 431,630 | 10.038 | 6.589 | 6.563 | 6.602 | 6.517 | 6.589 | 65,917 | 6.5481 | 0.00% |
| 2015-11-13 | 0 | 10.10 | 10.04 | 10.10 | 10.00 | 10.10 | 68,499 | 687,629 | 10.039 | 6.589 | 6.549 | 6.589 | 6.523 | 6.589 | 105,005 | 6.5485 | 0.00% |
| 2015-11-12 | 0 | 10.10 | 10.06 | 10.10 | 10.04 | 10.10 | 27,000 | 271,580 | 10.059 | 6.589 | 6.563 | 6.589 | 6.549 | 6.589 | 41,389 | 6.5616 | 0.60% |
| 2015-11-11 | 0 | 10.04 | 10.04 | 10.10 | 10.02 | 10.16 | 38,000 | 382,920 | 10.077 | 6.549 | 6.549 | 6.589 | 6.536 | 6.628 | 58,252 | 6.5735 | -0.99% |
| 2015-11-10 | 0 | 10.14 | 10.08 | 10.20 | 10.00 | 10.14 | 156,811 | 1,577,537 | 10.060 | 6.615 | 6.576 | 6.654 | 6.523 | 6.615 | 240,382 | 6.5626 | 0.80% |
| 2015-11-09 | 0 | 10.06 | 10.06 | 10.12 | 10.06 | 10.22 | 4,000 | 40,400 | 10.100 | 6.563 | 6.563 | 6.602 | 6.563 | 6.667 | 6,132 | 6.5886 | -1.76% |
| 2015-11-06 | 0 | 10.24 | 10.16 | 10.26 | 10.22 | 10.24 | 3,000 | 30,700 | 10.233 | 6.680 | 6.628 | 6.693 | 6.667 | 6.680 | 4,599 | 6.6756 | 0.39% |
| 2015-11-05 | 0 | 10.20 | 10.12 | 10.22 | 10.12 | 10.22 | 119,000 | 1,212,680 | 10.191 | 6.654 | 6.602 | 6.667 | 6.602 | 6.667 | 182,420 | 6.6477 | 0.39% |
| 2015-11-04 | 0 | 10.16 | 10.14 | 10.18 | 10.02 | 10.32 | 205,000 | 2,084,800 | 10.170 | 6.628 | 6.615 | 6.641 | 6.536 | 6.732 | 314,253 | 6.6341 | -0.39% |
| 2015-11-03 | 0 | 10.20 | 10.12 | 10.20 | 10.06 | 10.20 | 126,000 | 1,277,850 | 10.142 | 6.654 | 6.602 | 6.654 | 6.563 | 6.654 | 193,151 | 6.6158 | 0.00% |
| 2015-11-02 | 0 | 10.20 | 10.14 | 10.22 | 10.04 | 10.26 | 56,500 | 571,420 | 10.114 | 6.654 | 6.615 | 6.667 | 6.549 | 6.693 | 86,611 | 6.5975 | -0.78% |
| 2015-10-30 | 0 | 10.28 | 10.18 | 10.30 | 10.14 | 10.40 | 18,000 | 184,550 | 10.253 | 6.706 | 6.641 | 6.719 | 6.615 | 6.784 | 27,593 | 6.6883 | 0.98% |
| 2015-10-29 | 0 | 10.18 | 10.10 | 10.18 | 10.10 | 10.22 | 33,000 | 336,080 | 10.184 | 6.641 | 6.589 | 6.641 | 6.589 | 6.667 | 50,587 | 6.6436 | 0.00% |
| 2015-10-28 | 0 | 10.18 | 10.10 | 10.18 | 10.00 | 10.18 | 60,000 | 604,420 | 10.074 | 6.641 | 6.589 | 6.641 | 6.523 | 6.641 | 91,977 | 6.5715 | 0.00% |
| 2015-10-27 | 0 | 10.18 | 10.12 | 10.22 | 10.04 | 10.22 | 26,000 | 263,080 | 10.118 | 6.641 | 6.602 | 6.667 | 6.549 | 6.667 | 39,856 | 6.6007 | 0.39% |
| 2015-10-26 | 0 | 10.14 | 10.10 | 10.16 | 10.04 | 10.34 | 403,000 | 4,090,160 | 10.149 | 6.615 | 6.589 | 6.628 | 6.549 | 6.745 | 617,776 | 6.6208 | -0.59% |
| 2015-10-23 | 0 | 10.20 | 10.10 | 10.20 | 10.04 | 10.20 | 516,000 | 5,248,900 | 10.172 | 6.654 | 6.589 | 6.654 | 6.549 | 6.654 | 790,998 | 6.6358 | 0.39% |
| 2015-10-22 | 0 | 10.16 | 10.10 | 10.16 | 10.10 | 10.16 | 478,000 | 4,847,480 | 10.141 | 6.628 | 6.589 | 6.628 | 6.589 | 6.628 | 732,746 | 6.6155 | 0.59% |
| 2015-10-20 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.10 | 213,000 | 2,134,680 | 10.022 | 6.589 | 6.523 | 6.589 | 6.523 | 6.589 | 326,517 | 6.5377 | 0.00% |
| 2015-10-19 | 0 | 10.10 | 10.10 | 10.14 | 10.04 | 10.16 | 140,000 | 1,413,220 | 10.094 | 6.589 | 6.589 | 6.615 | 6.549 | 6.628 | 214,612 | 6.5850 | -0.98% |
| 2015-10-16 | 0 | 10.20 | 10.16 | 10.20 | 10.06 | 10.20 | 223,000 | 2,261,460 | 10.141 | 6.654 | 6.628 | 6.654 | 6.563 | 6.654 | 341,846 | 6.6154 | 0.99% |
| 2015-10-15 | 0 | 10.10 | 10.10 | 10.12 | 10.06 | 10.16 | 132,000 | 1,332,380 | 10.094 | 6.589 | 6.589 | 6.602 | 6.563 | 6.628 | 202,348 | 6.5846 | -0.59% |
| 2015-10-14 | 0 | 10.16 | 10.14 | 10.22 | 10.16 | 10.26 | 11,000 | 112,120 | 10.193 | 6.628 | 6.615 | 6.667 | 6.628 | 6.693 | 16,862 | 6.6491 | -0.78% |
| 2015-10-13 | 0 | 10.24 | 10.18 | 10.24 | 10.12 | 10.26 | 94,000 | 961,240 | 10.226 | 6.680 | 6.641 | 6.680 | 6.602 | 6.693 | 144,097 | 6.6708 | -0.19% |
| 2015-10-12 | 0 | 10.26 | 10.14 | 10.26 | 10.00 | 10.28 | 194,000 | 1,973,500 | 10.173 | 6.693 | 6.615 | 6.693 | 6.523 | 6.706 | 297,391 | 6.6360 | 0.00% |
| 2015-10-09 | 0 | 10.26 | 10.16 | 10.26 | 10.20 | 10.30 | 333,000 | 3,422,600 | 10.278 | 6.693 | 6.628 | 6.693 | 6.654 | 6.719 | 510,470 | 6.7048 | -0.39% |
| 2015-10-08 | 0 | 10.30 | 10.18 | 10.30 | 10.20 | 10.30 | 119,000 | 1,223,920 | 10.285 | 6.719 | 6.641 | 6.719 | 6.654 | 6.719 | 182,420 | 6.7093 | 0.59% |
| 2015-10-07 | 0 | 10.24 | 10.12 | 10.24 | 10.12 | 10.30 | 63,000 | 644,520 | 10.230 | 6.680 | 6.602 | 6.680 | 6.602 | 6.719 | 96,575 | 6.6738 | -0.19% |
| 2015-10-06 | 0 | 10.26 | 10.20 | 10.26 | 10.20 | 10.40 | 165,189 | 1,700,521 | 10.294 | 6.693 | 6.654 | 6.693 | 6.654 | 6.784 | 253,225 | 6.7154 | -0.39% |
| 2015-10-05 | 0 | 10.30 | 10.28 | 10.30 | 10.30 | 10.48 | 159,000 | 1,644,920 | 10.345 | 6.719 | 6.706 | 6.719 | 6.719 | 6.837 | 243,738 | 6.7487 | 0.00% |
| 2015-10-02 | 0 | 10.30 | 10.22 | 10.30 | 10.18 | 10.32 | 174,000 | 1,784,300 | 10.255 | 6.719 | 6.667 | 6.719 | 6.641 | 6.732 | 266,732 | 6.6895 | 0.00% |
| 2015-09-30 | 0 | 10.30 | 10.28 | 10.30 | 10.20 | 10.30 | 37,000 | 379,160 | 10.248 | 6.719 | 6.706 | 6.719 | 6.654 | 6.719 | 56,719 | 6.6849 | 0.00% |
| 2015-09-29 | 0 | 10.30 | 10.20 | 10.30 | 10.14 | 10.36 | 78,000 | 800,200 | 10.259 | 6.719 | 6.654 | 6.719 | 6.615 | 6.758 | 119,569 | 6.6923 | 1.58% |
| 2015-09-25 | 0 | 10.14 | 10.12 | 10.28 | 10.10 | 10.30 | 156,163 | 1,597,983 | 10.233 | 6.615 | 6.602 | 6.706 | 6.589 | 6.719 | 239,389 | 6.6753 | 0.40% |
| 2015-09-24 | 0 | 10.10 | 10.10 | 10.18 | 10.08 | 10.18 | 271,000 | 2,741,160 | 10.115 | 6.589 | 6.589 | 6.641 | 6.576 | 6.641 | 415,427 | 6.5984 | -0.39% |
| 2015-09-23 | 0 | 10.14 | 10.10 | 10.14 | 10.10 | 10.38 | 243,000 | 2,459,700 | 10.122 | 6.615 | 6.589 | 6.615 | 6.589 | 6.771 | 372,505 | 6.6031 | -0.39% |
| 2015-09-22 | 0 | 10.18 | 10.10 | 10.20 | 10.10 | 10.30 | 258,000 | 2,624,660 | 10.173 | 6.641 | 6.589 | 6.654 | 6.589 | 6.719 | 395,499 | 6.6363 | 0.39% |
| 2015-09-21 | 0 | 10.14 | 10.06 | 10.14 | 10.10 | 10.16 | 84,000 | 850,580 | 10.126 | 6.615 | 6.563 | 6.615 | 6.589 | 6.628 | 128,767 | 6.6056 | 0.20% |
| 2015-09-18 | 0 | 10.12 | 10.08 | 10.26 | 10.00 | 10.50 | 149,303 | 1,510,390 | 10.116 | 6.602 | 6.576 | 6.693 | 6.523 | 6.850 | 228,873 | 6.5993 | 1.20% |
| 2015-09-17 | 0 | 10.00 | 10.00 | 10.06 | 9.940 | 10.10 | 248,000 | 2,475,340 | 9.9812 | 6.523 | 6.523 | 6.563 | 6.484 | 6.589 | 380,170 | 6.5111 | 0.00% |
| 2015-09-16 | 0 | 10.00 | 9.930 | 10.00 | 9.920 | 10.00 | 73,000 | 729,020 | 9.9866 | 6.523 | 6.478 | 6.523 | 6.471 | 6.523 | 111,905 | 6.5146 | 0.00% |
| 2015-09-15 | 0 | 10.00 | 10.00 | 10.06 | 9.290 | 10.20 | 181,831 | 1,808,281 | 9.9448 | 6.523 | 6.523 | 6.563 | 6.060 | 6.654 | 278,736 | 6.4874 | -1.77% |
| 2015-09-14 | 0 | 10.18 | 10.00 | 10.18 | 9.920 | 10.20 | 162,000 | 1,627,120 | 10.044 | 6.641 | 6.523 | 6.641 | 6.471 | 6.654 | 248,337 | 6.5521 | 0.79% |
| 2015-09-11 | 0 | 10.10 | 10.06 | 10.10 | 9.850 | 10.12 | 276,819 | 2,746,518 | 9.9217 | 6.589 | 6.563 | 6.589 | 6.426 | 6.602 | 424,348 | 6.4723 | 1.51% |
| 2015-09-10 | 0 | 9.950 | 9.800 | 9.950 | 9.820 | 9.950 | 41,000 | 406,230 | 9.9080 | 6.491 | 6.393 | 6.491 | 6.406 | 6.491 | 62,851 | 6.4634 | -0.10% |
| 2015-09-09 | 0 | 10.02 | 9.930 | 10.02 | 9.910 | 10.04 | 399,000 | 3,989,680 | 9.9992 | 6.497 | 6.439 | 6.497 | 6.426 | 6.510 | 615,329 | 6.4838 | 0.20% |
| 2015-09-08 | 0 | 10.00 | 9.900 | 10.00 | 9.730 | 10.10 | 349,018 | 3,448,496 | 9.8806 | 6.484 | 6.419 | 6.484 | 6.309 | 6.549 | 538,247 | 6.4069 | 1.52% |
| 2015-09-07 | 0 | 9.850 | 9.810 | 9.850 | 9.660 | 9.850 | 42,000 | 411,890 | 9.8069 | 6.387 | 6.361 | 6.387 | 6.264 | 6.387 | 64,771 | 6.3591 | 0.51% |
| 2015-09-04 | 0 | 9.800 | 9.750 | 9.800 | 9.660 | 9.900 | 210,201 | 2,062,939 | 9.8141 | 6.355 | 6.322 | 6.355 | 6.264 | 6.419 | 324,167 | 6.3638 | 2.08% |
| 2015-09-02 | 0 | 9.600 | 9.550 | 9.650 | 9.200 | 9.600 | 264,000 | 2,522,250 | 9.5540 | 6.225 | 6.193 | 6.257 | 5.966 | 6.225 | 407,135 | 6.1951 | 0.31% |
| 2015-09-01 | 0 | 9.570 | 9.570 | 9.600 | 9.390 | 9.600 | 22,000 | 210,820 | 9.5827 | 6.206 | 6.206 | 6.225 | 6.089 | 6.225 | 33,928 | 6.2138 | 0.63% |
| 2015-08-31 | 0 | 9.510 | 9.700 | 9.730 | 9.190 | 9.950 | 82,000 | 804,640 | 9.8127 | 6.167 | 6.290 | 6.309 | 5.959 | 6.452 | 126,459 | 6.3629 | -4.71% |
| 2015-08-28 | 0 | 9.980 | 9.910 | 10.00 | 9.580 | 10.20 | 433,500 | 4,303,440 | 9.9272 | 6.471 | 6.426 | 6.484 | 6.212 | 6.614 | 668,534 | 6.4371 | 4.61% |
| 2015-08-27 | 0 | 9.540 | 9.530 | 9.650 | 9.340 | 9.790 | 222,000 | 2,110,820 | 9.5082 | 6.186 | 6.180 | 6.257 | 6.056 | 6.348 | 342,363 | 6.1654 | 2.03% |
| 2015-08-26 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.380 | 340,000 | 3,160,860 | 9.2966 | 6.063 | 6.030 | 6.063 | 5.998 | 6.082 | 524,340 | 6.0283 | 0.65% |
| 2015-08-25 | 0 | 9.290 | 9.260 | 9.290 | 9.170 | 9.340 | 70,000 | 648,590 | 9.2656 | 6.024 | 6.004 | 6.024 | 5.946 | 6.056 | 107,952 | 6.0081 | -0.11% |
| 2015-08-24 | 0 | 9.300 | 9.190 | 9.300 | 9.060 | 9.430 | 195,000 | 1,790,950 | 9.1844 | 6.030 | 5.959 | 6.030 | 5.875 | 6.115 | 300,724 | 5.9555 | -3.13% |
| 2015-08-21 | 0 | 9.600 | 9.530 | 9.620 | 9.530 | 9.700 | 199,000 | 1,907,830 | 9.5871 | 6.225 | 6.180 | 6.238 | 6.180 | 6.290 | 306,893 | 6.2166 | -1.03% |
| 2015-08-20 | 0 | 9.700 | 9.560 | 9.830 | 9.300 | 9.920 | 41,000 | 395,520 | 9.6468 | 6.290 | 6.199 | 6.374 | 6.030 | 6.432 | 63,229 | 6.2553 | -2.32% |
| 2015-08-19 | 0 | 9.930 | 9.900 | 9.930 | 9.880 | 9.950 | 58,000 | 574,880 | 9.9117 | 6.439 | 6.419 | 6.439 | 6.407 | 6.452 | 89,446 | 6.4271 | 0.00% |
| 2015-08-18 | 0 | 9.930 | 9.900 | 9.930 | 9.900 | 9.960 | 56,000 | 555,250 | 9.9152 | 6.439 | 6.419 | 6.439 | 6.419 | 6.458 | 86,362 | 6.4293 | 0.30% |
| 2015-08-17 | 0 | 9.900 | 9.900 | 9.930 | 9.880 | 9.900 | 78,000 | 772,080 | 9.8985 | 6.419 | 6.419 | 6.439 | 6.407 | 6.419 | 120,290 | 6.4185 | -0.40% |
| 2015-08-14 | 0 | 9.940 | 9.860 | 9.940 | 9.880 | 9.940 | 19,000 | 188,630 | 9.9279 | 6.445 | 6.394 | 6.445 | 6.407 | 6.445 | 29,301 | 6.4376 | 1.12% |
| 2015-08-13 | 0 | 9.830 | 9.830 | 9.840 | 9.830 | 9.910 | 75,000 | 740,360 | 9.8715 | 6.374 | 6.374 | 6.381 | 6.374 | 6.426 | 115,663 | 6.4010 | 0.51% |
| 2015-08-12 | 0 | 9.780 | 9.770 | 9.900 | 9.740 | 9.950 | 123,000 | 1,215,850 | 9.8850 | 6.342 | 6.335 | 6.419 | 6.316 | 6.452 | 189,688 | 6.4097 | -0.20% |
| 2015-08-11 | 0 | 9.800 | 9.800 | 9.840 | 9.740 | 9.890 | 11,615 | 113,983 | 9.8134 | 6.355 | 6.355 | 6.381 | 6.316 | 6.413 | 17,912 | 6.3634 | 0.00% |
| 2015-08-10 | 0 | 9.800 | 9.790 | 9.880 | 9.800 | 9.900 | 29,000 | 285,920 | 9.8593 | 6.355 | 6.348 | 6.407 | 6.355 | 6.419 | 44,723 | 6.3931 | -0.51% |
| 2015-08-07 | 0 | 9.850 | 9.810 | 9.850 | 9.810 | 9.890 | 12,000 | 118,380 | 9.8650 | 6.387 | 6.361 | 6.387 | 6.361 | 6.413 | 18,506 | 6.3968 | -0.30% |
| 2015-08-06 | 0 | 9.880 | 9.800 | 9.900 | 9.760 | 9.900 | 38,686 | 382,377 | 9.8841 | 6.407 | 6.355 | 6.419 | 6.329 | 6.419 | 59,661 | 6.4092 | 0.92% |
| 2015-08-05 | 0 | 9.790 | 9.790 | 9.800 | 9.650 | 9.840 | 59,201 | 578,407 | 9.7702 | 6.348 | 6.348 | 6.355 | 6.257 | 6.381 | 91,298 | 6.3353 | 0.00% |
| 2015-08-04 | 0 | 9.790 | 9.760 | 9.790 | 9.730 | 9.900 | 68,000 | 669,360 | 9.8435 | 6.348 | 6.329 | 6.348 | 6.309 | 6.419 | 104,868 | 6.3829 | -0.61% |
| 2015-08-03 | 0 | 9.850 | 9.740 | 9.850 | 9.650 | 9.950 | 128,000 | 1,260,615 | 9.8486 | 6.387 | 6.316 | 6.387 | 6.257 | 6.452 | 197,399 | 6.3861 | -0.51% |
| 2015-07-31 | 0 | 9.900 | 9.820 | 9.900 | 9.600 | 10.00 | 73,000 | 714,360 | 9.7858 | 6.419 | 6.368 | 6.419 | 6.225 | 6.484 | 112,579 | 6.3454 | -0.20% |
| 2015-07-30 | 0 | 9.920 | 9.830 | 9.940 | 9.840 | 9.960 | 70,666 | 698,006 | 9.8775 | 6.432 | 6.374 | 6.445 | 6.381 | 6.458 | 108,979 | 6.4049 | 0.81% |
| 2015-07-29 | 0 | 9.840 | 9.840 | 9.930 | 9.730 | 9.980 | 33,000 | 327,080 | 9.9115 | 6.381 | 6.381 | 6.439 | 6.309 | 6.471 | 50,892 | 6.4270 | -0.30% |
| 2015-07-28 | 0 | 9.870 | 9.800 | 9.900 | 9.600 | 9.900 | 111,000 | 1,088,270 | 9.8042 | 6.400 | 6.355 | 6.419 | 6.225 | 6.419 | 171,182 | 6.3574 | 2.17% |
| 2015-07-27 | 0 | 9.660 | 9.540 | 9.670 | 9.500 | 9.820 | 160,000 | 1,533,660 | 9.5854 | 6.264 | 6.186 | 6.270 | 6.160 | 6.368 | 246,748 | 6.2155 | -1.43% |
| 2015-07-24 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.980 | 43,000 | 422,140 | 9.8172 | 6.355 | 6.322 | 6.355 | 6.322 | 6.471 | 66,314 | 6.3658 | -1.41% |
| 2015-07-23 | 0 | 9.940 | 9.870 | 9.950 | 9.940 | 10.00 | 62,000 | 619,330 | 9.9892 | 6.445 | 6.400 | 6.452 | 6.445 | 6.484 | 95,615 | 6.4773 | -0.60% |
| 2015-07-22 | 0 | 10.00 | 9.980 | 10.00 | 9.900 | 10.00 | 126,000 | 1,256,400 | 9.9714 | 6.484 | 6.471 | 6.484 | 6.419 | 6.484 | 194,314 | 6.4658 | 1.01% |
| 2015-07-21 | 0 | 9.900 | 9.800 | 9.900 | 9.900 | 10.00 | 105,000 | 1,041,170 | 9.9159 | 6.419 | 6.355 | 6.419 | 6.419 | 6.484 | 161,929 | 6.4298 | -0.20% |
| 2015-07-20 | 0 | 9.920 | 9.900 | 9.920 | 9.900 | 10.00 | 84,000 | 835,860 | 9.9507 | 6.432 | 6.419 | 6.432 | 6.419 | 6.484 | 129,543 | 6.4524 | 0.30% |
| 2015-07-17 | 0 | 9.890 | 9.870 | 9.890 | 9.870 | 10.12 | 98,000 | 969,630 | 9.8942 | 6.413 | 6.400 | 6.413 | 6.400 | 6.562 | 151,133 | 6.4157 | 0.00% |
| 2015-07-16 | 0 | 9.890 | 9.870 | 9.890 | 9.840 | 10.00 | 175,000 | 1,732,310 | 9.8989 | 6.413 | 6.400 | 6.413 | 6.381 | 6.484 | 269,881 | 6.4188 | 0.71% |
| 2015-07-15 | 0 | 9.820 | 9.800 | 9.820 | 9.800 | 9.980 | 227,000 | 2,243,150 | 9.8817 | 6.368 | 6.355 | 6.368 | 6.355 | 6.471 | 350,074 | 6.4076 | 0.20% |
| 2015-07-14 | 0 | 9.800 | 9.710 | 9.800 | 9.700 | 9.900 | 216,000 | 2,117,710 | 9.8042 | 6.355 | 6.296 | 6.355 | 6.290 | 6.419 | 333,110 | 6.3574 | 0.00% |
| 2015-07-13 | 0 | 9.800 | 9.720 | 9.810 | 9.600 | 9.810 | 128,000 | 1,242,645 | 9.7082 | 6.355 | 6.303 | 6.361 | 6.225 | 6.361 | 197,399 | 6.2951 | 2.08% |
| 2015-07-10 | 0 | 9.600 | 9.600 | 9.680 | 9.530 | 9.730 | 95,000 | 913,260 | 9.6133 | 6.225 | 6.225 | 6.277 | 6.180 | 6.309 | 146,507 | 6.2336 | 3.56% |
| 2015-07-09 | 0 | 9.270 | 9.270 | 9.300 | 8.550 | 9.300 | 219,000 | 1,972,410 | 9.0064 | 6.011 | 6.011 | 6.030 | 5.544 | 6.030 | 337,737 | 5.8401 | 3.81% |
| 2015-07-08 | 0 | 8.930 | 8.950 | 9.060 | 8.800 | 9.500 | 793,500 | 7,272,905 | 9.1656 | 5.791 | 5.803 | 5.875 | 5.706 | 6.160 | 1,223,717 | 5.9433 | -4.08% |
| 2015-07-07 | 0 | 9.310 | 9.220 | 9.340 | 9.150 | 9.730 | 215,319 | 2,016,437 | 9.3649 | 6.037 | 5.979 | 6.056 | 5.933 | 6.309 | 332,060 | 6.0725 | 0.43% |
| 2015-07-06 | 0 | 9.270 | 9.270 | 9.300 | 9.230 | 9.580 | 524,000 | 4,899,650 | 9.3505 | 6.011 | 6.011 | 6.030 | 5.985 | 6.212 | 808,101 | 6.0632 | -3.74% |
| 2015-07-03 | 0 | 9.630 | 9.620 | 9.660 | 9.540 | 9.780 | 245,000 | 2,359,715 | 9.6315 | 6.244 | 6.238 | 6.264 | 6.186 | 6.342 | 377,833 | 6.2454 | -0.72% |
| 2015-07-02 | 0 | 9.700 | 9.690 | 9.980 | 9.700 | 10.10 | 61,000 | 608,960 | 9.9830 | 6.290 | 6.283 | 6.471 | 6.290 | 6.549 | 94,073 | 6.4733 | -3.39% |
| 2015-06-30 | 0 | 10.04 | 10.02 | 10.06 | 9.540 | 10.04 | 415,000 | 4,126,500 | 9.9434 | 6.510 | 6.497 | 6.523 | 6.186 | 6.510 | 640,003 | 6.4476 | 0.00% |
| 2015-06-29 | 0 | 10.04 | 10.04 | 10.06 | 10.00 | 10.40 | 324,000 | 3,261,040 | 10.065 | 6.510 | 6.510 | 6.523 | 6.484 | 6.744 | 499,665 | 6.5264 | 0.40% |
| 2015-06-26 | 0 | 10.00 | 9.970 | 10.00 | 9.920 | 10.10 | 126,000 | 1,259,650 | 9.9972 | 6.484 | 6.465 | 6.484 | 6.432 | 6.549 | 194,314 | 6.4825 | -1.19% |
| 2015-06-25 | 0 | 10.12 | 10.08 | 10.12 | 10.00 | 10.14 | 243,000 | 2,451,660 | 10.089 | 6.562 | 6.536 | 6.562 | 6.484 | 6.575 | 374,749 | 6.5421 | 1.40% |
| 2015-06-24 | 0 | 10.04 | 10.00 | 10.04 | 9.930 | 10.10 | 549,370 | 5,496,075 | 10.004 | 6.471 | 6.446 | 6.471 | 6.400 | 6.510 | 852,319 | 6.4484 | 0.90% |
| 2015-06-23 | 0 | 9.950 | 9.870 | 9.950 | 9.950 | 10.06 | 256,000 | 2,553,910 | 9.9762 | 6.413 | 6.362 | 6.413 | 6.413 | 6.484 | 397,171 | 6.4303 | 0.10% |
| 2015-06-22 | 0 | 9.940 | 9.940 | 9.980 | 9.720 | 9.990 | 324,000 | 3,218,480 | 9.9336 | 6.407 | 6.407 | 6.433 | 6.265 | 6.439 | 502,669 | 6.4028 | 1.33% |
| 2015-06-19 | 0 | 9.810 | 9.800 | 9.890 | 9.760 | 10.00 | 280,000 | 2,771,120 | 9.8969 | 6.323 | 6.317 | 6.375 | 6.291 | 6.446 | 434,406 | 6.3791 | -1.80% |
| 2015-06-18 | 0 | 9.990 | 9.920 | 9.990 | 9.900 | 10.00 | 196,454 | 1,953,684 | 9.9447 | 6.439 | 6.394 | 6.439 | 6.381 | 6.446 | 304,788 | 6.4100 | 0.20% |
| 2015-06-17 | 0 | 9.970 | 9.910 | 9.970 | 9.880 | 10.00 | 215,000 | 2,141,540 | 9.9607 | 6.426 | 6.388 | 6.426 | 6.368 | 6.446 | 333,561 | 6.4202 | 0.91% |
| 2015-06-16 | 0 | 9.880 | 9.750 | 9.790 | 9.790 | 10.02 | 186,000 | 1,843,090 | 9.9091 | 6.368 | 6.284 | 6.310 | 6.310 | 6.458 | 288,569 | 6.3870 | 1.44% |
| 2015-06-15 | 0 | 9.740 | 9.720 | 9.740 | 9.650 | 9.740 | 235,231 | 2,279,708 | 9.6914 | 6.278 | 6.265 | 6.278 | 6.220 | 6.278 | 364,949 | 6.2467 | 0.83% |
| 2015-06-12 | 0 | 9.660 | 9.650 | 9.720 | 9.600 | 9.670 | 198,717 | 1,913,300 | 9.6283 | 6.226 | 6.220 | 6.265 | 6.188 | 6.233 | 308,299 | 6.2060 | 0.10% |
| 2015-06-11 | 0 | 9.650 | 9.600 | 9.650 | 9.410 | 9.780 | 218,000 | 2,089,740 | 9.5860 | 6.220 | 6.188 | 6.220 | 6.065 | 6.304 | 338,216 | 6.1787 | 3.54% |
| 2015-06-10 | 0 | 9.320 | 9.320 | 9.380 | 9.320 | 9.570 | 263,000 | 2,496,590 | 9.4927 | 6.007 | 6.007 | 6.046 | 6.007 | 6.168 | 408,031 | 6.1186 | -0.85% |
| 2015-06-09 | 0 | 9.400 | 9.400 | 9.450 | 9.150 | 9.680 | 289,000 | 2,710,010 | 9.3772 | 6.059 | 6.059 | 6.091 | 5.898 | 6.239 | 448,369 | 6.0442 | -2.79% |
| 2015-06-08 | 0 | 9.670 | 9.650 | 9.700 | 9.600 | 9.670 | 207,000 | 1,993,670 | 9.6313 | 6.233 | 6.220 | 6.252 | 6.188 | 6.233 | 321,150 | 6.2079 | 0.42% |
| 2015-06-05 | 0 | 9.630 | 9.630 | 9.650 | 9.590 | 9.750 | 264,000 | 2,544,390 | 9.6378 | 6.207 | 6.207 | 6.220 | 6.181 | 6.284 | 409,582 | 6.2122 | 0.00% |
| 2015-06-04 | 0 | 9.630 | 9.620 | 9.630 | 9.450 | 9.660 | 364,000 | 3,496,790 | 9.6066 | 6.207 | 6.201 | 6.207 | 6.091 | 6.226 | 564,727 | 6.1920 | 1.58% |
| 2015-06-03 | 0 | 9.480 | 9.430 | 9.480 | 9.250 | 9.500 | 344,091 | 3,249,036 | 9.4424 | 6.110 | 6.078 | 6.110 | 5.962 | 6.123 | 533,839 | 6.0862 | 2.05% |
| 2015-06-02 | 0 | 9.290 | 9.500 | 9.600 | 9.200 | 9.500 | 236,500 | 2,193,010 | 9.2728 | 5.988 | 6.123 | 6.188 | 5.930 | 6.123 | 366,918 | 5.9768 | 0.87% |
| 2015-06-01 | 0 | 9.210 | 9.200 | 9.290 | 9.160 | 9.330 | 194,512 | 1,793,304 | 9.2195 | 5.936 | 5.930 | 5.988 | 5.904 | 6.014 | 301,775 | 5.9425 | 1.10% |
| 2015-05-29 | 0 | 9.110 | 9.060 | 9.150 | 9.100 | 9.380 | 147,000 | 1,347,490 | 9.1666 | 5.872 | 5.840 | 5.898 | 5.865 | 6.046 | 228,063 | 5.9084 | -1.83% |
| 2015-05-28 | 0 | 9.280 | 9.150 | 9.280 | 9.100 | 9.500 | 304,000 | 2,844,980 | 9.3585 | 5.982 | 5.898 | 5.982 | 5.865 | 6.123 | 471,640 | 6.0321 | -0.11% |
| 2015-05-27 | 0 | 9.440 | 9.350 | 9.450 | 9.300 | 9.500 | 308,000 | 2,897,270 | 9.4067 | 5.988 | 5.931 | 5.994 | 5.899 | 6.026 | 485,562 | 5.9668 | 0.43% |
| 2015-05-26 | 0 | 9.400 | 9.360 | 9.400 | 9.090 | 9.400 | 180,000 | 1,676,690 | 9.3149 | 5.963 | 5.937 | 5.963 | 5.766 | 5.963 | 283,770 | 5.9086 | 3.30% |
| 2015-05-22 | 0 | 9.100 | 9.100 | 9.220 | 8.810 | 9.150 | 31,000 | 280,170 | 9.0377 | 5.772 | 5.772 | 5.848 | 5.588 | 5.804 | 48,871 | 5.7328 | 0.00% |
| 2015-05-21 | 0 | 9.100 | 9.080 | 9.220 | 8.990 | 9.210 | 80,000 | 724,690 | 9.0586 | 5.772 | 5.760 | 5.848 | 5.703 | 5.842 | 126,120 | 5.7460 | 0.11% |
| 2015-05-20 | 0 | 9.090 | 9.030 | 9.100 | 9.010 | 9.200 | 161,000 | 1,469,020 | 9.1243 | 5.766 | 5.728 | 5.772 | 5.715 | 5.836 | 253,816 | 5.7877 | -1.09% |
| 2015-05-19 | 0 | 9.190 | 9.150 | 9.190 | 9.150 | 9.270 | 61,000 | 562,290 | 9.2179 | 5.829 | 5.804 | 5.829 | 5.804 | 5.880 | 96,166 | 5.8471 | -0.43% |
| 2015-05-18 | 0 | 9.230 | 9.230 | 9.240 | 9.180 | 9.260 | 152,000 | 1,402,350 | 9.2260 | 5.855 | 5.855 | 5.861 | 5.823 | 5.874 | 239,628 | 5.8522 | -0.22% |
| 2015-05-15 | 0 | 9.250 | 9.230 | 9.250 | 9.230 | 9.250 | 81,500 | 753,135 | 9.2409 | 5.867 | 5.855 | 5.867 | 5.855 | 5.867 | 128,485 | 5.8617 | 0.00% |
| 2015-05-14 | 0 | 9.250 | 9.200 | 9.270 | 9.200 | 9.320 | 56,000 | 516,970 | 9.2316 | 5.867 | 5.836 | 5.880 | 5.836 | 5.912 | 88,284 | 5.8558 | -0.22% |
| 2015-05-13 | 0 | 9.270 | 9.210 | 9.270 | 9.180 | 9.390 | 370,000 | 3,415,360 | 9.2307 | 5.880 | 5.842 | 5.880 | 5.823 | 5.956 | 583,305 | 5.8552 | -0.32% |
| 2015-05-12 | 0 | 9.300 | 9.250 | 9.300 | 9.210 | 9.390 | 160,000 | 1,485,100 | 9.2819 | 5.899 | 5.867 | 5.899 | 5.842 | 5.956 | 252,240 | 5.8877 | -0.43% |
| 2015-05-11 | 0 | 9.340 | 9.300 | 9.350 | 9.100 | 9.430 | 643,187 | 5,919,746 | 9.2038 | 5.925 | 5.899 | 5.931 | 5.772 | 5.982 | 1,013,983 | 5.8381 | 3.78% |
| 2015-05-08 | 0 | 9.000 | 8.970 | 9.000 | 8.900 | 9.100 | 411,000 | 3,691,700 | 8.9822 | 5.709 | 5.690 | 5.709 | 5.645 | 5.772 | 647,941 | 5.6976 | 1.12% |
| 2015-05-07 | 0 | 8.900 | 8.880 | 8.960 | 8.740 | 8.900 | 418,775 | 3,690,117 | 8.8117 | 5.645 | 5.633 | 5.683 | 5.544 | 5.645 | 660,198 | 5.5894 | 2.18% |
| 2015-05-06 | 0 | 8.710 | 8.700 | 8.730 | 8.680 | 8.730 | 145,000 | 1,262,850 | 8.7093 | 5.525 | 5.519 | 5.538 | 5.506 | 5.538 | 228,592 | 5.5245 | 0.35% |
| 2015-05-05 | 0 | 8.680 | 8.660 | 8.690 | 8.610 | 8.750 | 60,000 | 519,600 | 8.6600 | 5.506 | 5.493 | 5.512 | 5.461 | 5.550 | 94,590 | 5.4932 | 0.46% |
| 2015-05-04 | 0 | 8.640 | 8.600 | 8.640 | 8.480 | 8.650 | 317,500 | 2,723,440 | 8.5778 | 5.480 | 5.455 | 5.480 | 5.379 | 5.487 | 500,538 | 5.4410 | 0.70% |
| 2015-04-30 | 0 | 8.580 | 8.570 | 8.630 | 8.500 | 8.600 | 276,000 | 2,366,510 | 8.5743 | 5.442 | 5.436 | 5.474 | 5.392 | 5.455 | 435,114 | 5.4388 | 0.70% |
| 2015-04-29 | 0 | 8.520 | 8.500 | 8.530 | 8.440 | 8.540 | 97,000 | 825,000 | 8.5052 | 5.404 | 5.392 | 5.411 | 5.354 | 5.417 | 152,920 | 5.3950 | 0.00% |
| 2015-04-28 | 0 | 8.520 | 8.460 | 8.520 | 8.400 | 8.520 | 128,000 | 1,082,230 | 8.4549 | 5.404 | 5.366 | 5.404 | 5.328 | 5.404 | 201,792 | 5.3631 | 1.31% |
| 2015-04-27 | 0 | 8.410 | 8.400 | 8.490 | 8.340 | 8.480 | 129,500 | 1,092,245 | 8.4343 | 5.335 | 5.328 | 5.385 | 5.290 | 5.379 | 204,157 | 5.3500 | 0.48% |
| 2015-04-24 | 0 | 8.370 | 8.360 | 8.420 | 8.350 | 8.510 | 90,000 | 755,600 | 8.3956 | 5.309 | 5.303 | 5.341 | 5.297 | 5.398 | 141,885 | 5.3254 | -1.18% |
| 2015-04-23 | 0 | 8.470 | 8.400 | 8.480 | 8.350 | 8.500 | 100,500 | 849,315 | 8.4509 | 5.373 | 5.328 | 5.379 | 5.297 | 5.392 | 158,438 | 5.3605 | 1.44% |
| 2015-04-22 | 0 | 8.350 | 8.300 | 8.430 | 8.280 | 8.380 | 152,000 | 1,268,110 | 8.3428 | 5.297 | 5.265 | 5.347 | 5.252 | 5.316 | 239,628 | 5.2920 | 0.48% |
| 2015-04-21 | 0 | 8.310 | 8.300 | 8.380 | 8.200 | 8.380 | 101,225 | 842,537 | 8.3234 | 5.271 | 5.265 | 5.316 | 5.201 | 5.316 | 159,581 | 5.2797 | 0.12% |
| 2015-04-20 | 0 | 8.300 | 8.300 | 8.380 | 8.290 | 8.360 | 45,000 | 374,390 | 8.3198 | 5.265 | 5.265 | 5.316 | 5.258 | 5.303 | 70,942 | 5.2774 | -1.19% |
| 2015-04-17 | 0 | 8.400 | 8.380 | 8.420 | 8.370 | 8.510 | 110,000 | 922,480 | 8.3862 | 5.328 | 5.316 | 5.341 | 5.309 | 5.398 | 173,415 | 5.3195 | -0.83% |
| 2015-04-16 | 0 | 8.470 | 8.350 | 8.480 | 8.350 | 8.540 | 213,000 | 1,796,510 | 8.4343 | 5.373 | 5.297 | 5.379 | 5.297 | 5.417 | 335,794 | 5.3500 | -0.12% |
| 2015-04-15 | 0 | 8.480 | 8.340 | 8.480 | 8.250 | 8.550 | 153,000 | 1,288,300 | 8.4203 | 5.379 | 5.290 | 5.379 | 5.233 | 5.423 | 241,204 | 5.3411 | 1.44% |
| 2015-04-14 | 0 | 8.360 | 8.300 | 8.490 | 8.230 | 8.500 | 545,500 | 4,576,550 | 8.3896 | 5.303 | 5.265 | 5.385 | 5.220 | 5.392 | 859,980 | 5.3217 | 0.84% |
| 2015-04-13 | 0 | 8.290 | 8.280 | 8.350 | 8.200 | 8.440 | 283,605 | 2,343,401 | 8.2629 | 5.258 | 5.252 | 5.297 | 5.201 | 5.354 | 447,103 | 5.2413 | -1.78% |
| 2015-04-10 | 0 | 8.440 | 8.200 | 8.450 | 8.100 | 8.500 | 272,000 | 2,264,580 | 8.3257 | 5.354 | 5.201 | 5.360 | 5.138 | 5.392 | 428,808 | 5.2811 | 1.81% |
| 2015-04-09 | 0 | 8.290 | 8.250 | 8.380 | 8.290 | 8.630 | 170,000 | 1,434,990 | 8.4411 | 5.258 | 5.233 | 5.316 | 5.258 | 5.474 | 268,005 | 5.3543 | -1.78% |
| 2015-04-08 | 0 | 8.440 | 8.300 | 8.440 | 8.230 | 8.450 | 186,000 | 1,546,690 | 8.3155 | 5.354 | 5.265 | 5.354 | 5.220 | 5.360 | 293,229 | 5.2747 | 2.55% |
| 2015-04-02 | 0 | 8.230 | 8.180 | 8.230 | 8.110 | 8.230 | 47,000 | 385,750 | 8.2074 | 5.220 | 5.189 | 5.220 | 5.144 | 5.220 | 74,095 | 5.2061 | 0.37% |
| 2015-04-01 | 0 | 8.200 | 8.160 | 8.200 | 8.100 | 8.220 | 71,000 | 580,170 | 8.1714 | 5.201 | 5.176 | 5.201 | 5.138 | 5.214 | 111,931 | 5.1833 | 0.99% |
| 2015-03-31 | 0 | 8.120 | 8.080 | 8.120 | 8.080 | 8.160 | 88,353 | 716,438 | 8.1088 | 5.151 | 5.125 | 5.151 | 5.125 | 5.176 | 139,288 | 5.1436 | -0.12% |
| 2015-03-30 | 0 | 8.130 | 8.100 | 8.140 | 8.120 | 8.130 | 39,000 | 317,030 | 8.1290 | 5.157 | 5.138 | 5.163 | 5.151 | 5.157 | 61,483 | 5.1563 | 0.62% |
| 2015-03-27 | 0 | 8.080 | 8.080 | 8.120 | 8.060 | 8.120 | 81,000 | 655,890 | 8.0974 | 5.125 | 5.125 | 5.151 | 5.113 | 5.151 | 127,696 | 5.1363 | -0.98% |
| 2015-03-26 | 0 | 8.160 | 8.080 | 8.180 | 8.020 | 8.250 | 127,144 | 1,033,725 | 8.1303 | 5.176 | 5.125 | 5.189 | 5.087 | 5.233 | 200,442 | 5.1572 | -0.73% |
| 2015-03-25 | 0 | 8.220 | 8.220 | 8.350 | 8.210 | 8.300 | 149,000 | 1,235,790 | 8.2939 | 5.214 | 5.214 | 5.297 | 5.208 | 5.265 | 234,898 | 5.2610 | -0.24% |
| 2015-03-24 | 0 | 8.240 | 8.110 | 8.290 | 8.010 | 8.400 | 263,000 | 2,180,870 | 8.2923 | 5.227 | 5.144 | 5.258 | 5.081 | 5.328 | 414,619 | 5.2599 | 0.98% |
| 2015-03-23 | 0 | 8.160 | 8.160 | 8.250 | 8.160 | 8.290 | 74,000 | 612,270 | 8.2739 | 5.176 | 5.176 | 5.233 | 5.176 | 5.258 | 116,661 | 5.2483 | -1.09% |
| 2015-03-20 | 0 | 8.250 | 8.100 | 8.250 | 8.110 | 8.390 | 195,000 | 1,599,540 | 8.2028 | 5.233 | 5.138 | 5.233 | 5.144 | 5.322 | 307,417 | 5.2032 | 2.10% |
| 2015-03-19 | 0 | 8.080 | 8.080 | 8.200 | 8.080 | 8.200 | 36,000 | 292,640 | 8.1289 | 5.125 | 5.125 | 5.201 | 5.125 | 5.201 | 56,754 | 5.1563 | -0.49% |
| 2015-03-18 | 0 | 8.120 | 8.070 | 8.120 | 8.100 | 8.120 | 52,000 | 421,920 | 8.1138 | 5.151 | 5.119 | 5.151 | 5.138 | 5.151 | 81,978 | 5.1468 | 0.50% |
| 2015-03-17 | 0 | 8.080 | 8.010 | 8.120 | 7.990 | 8.150 | 171,000 | 1,380,140 | 8.0710 | 5.125 | 5.081 | 5.151 | 5.068 | 5.170 | 269,581 | 5.1196 | -0.25% |
| 2015-03-16 | 0 | 8.100 | 8.040 | 8.100 | 7.970 | 8.100 | 131,000 | 1,050,590 | 8.0198 | 5.138 | 5.100 | 5.138 | 5.056 | 5.138 | 206,521 | 5.0871 | 0.12% |
| 2015-03-13 | 0 | 8.090 | 8.040 | 8.100 | 8.030 | 8.140 | 54,000 | 434,160 | 8.0400 | 5.132 | 5.100 | 5.138 | 5.094 | 5.163 | 85,131 | 5.0999 | 0.12% |
| 2015-03-12 | 0 | 8.080 | 8.000 | 8.090 | 8.000 | 8.150 | 35,000 | 282,070 | 8.0591 | 5.125 | 5.075 | 5.132 | 5.075 | 5.170 | 55,177 | 5.1121 | -0.12% |
| 2015-03-11 | 0 | 8.090 | 8.050 | 8.110 | 8.020 | 8.110 | 53,000 | 427,230 | 8.0609 | 5.132 | 5.106 | 5.144 | 5.087 | 5.144 | 83,554 | 5.1132 | -0.12% |
| 2015-03-10 | 0 | 8.100 | 8.010 | 8.100 | 8.000 | 8.140 | 108,000 | 870,860 | 8.0635 | 5.138 | 5.081 | 5.138 | 5.075 | 5.163 | 170,262 | 5.1148 | 0.62% |
| 2015-03-09 | 0 | 8.050 | 8.030 | 8.070 | 8.020 | 8.110 | 64,000 | 514,810 | 8.0439 | 5.106 | 5.094 | 5.119 | 5.087 | 5.144 | 100,896 | 5.1024 | -0.25% |
| 2015-03-06 | 0 | 8.070 | 8.070 | 8.110 | 8.060 | 8.150 | 72,172 | 583,536 | 8.0854 | 5.119 | 5.119 | 5.144 | 5.113 | 5.170 | 113,779 | 5.1287 | -0.98% |
| 2015-03-05 | 0 | 8.150 | 8.080 | 8.170 | 8.000 | 8.220 | 170,000 | 1,378,660 | 8.1098 | 5.170 | 5.125 | 5.182 | 5.075 | 5.214 | 268,005 | 5.1442 | 0.37% |
| 2015-03-04 | 0 | 8.120 | 8.100 | 8.120 | 7.990 | 8.120 | 473,000 | 3,787,110 | 8.0066 | 5.151 | 5.138 | 5.151 | 5.068 | 5.151 | 745,684 | 5.0787 | 1.50% |
| 2015-03-03 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.000 | 364,000 | 2,911,100 | 7.9975 | 5.075 | 5.068 | 5.075 | 5.068 | 5.075 | 573,846 | 5.0730 | 0.00% |
| 2015-03-02 | 0 | 8.000 | 7.990 | 8.000 | 7.980 | 8.300 | 610,000 | 4,896,670 | 8.0273 | 5.075 | 5.068 | 5.075 | 5.062 | 5.265 | 961,664 | 5.0919 | -3.50% |
| 2015-02-27 | 0 | 8.290 | 8.290 | 8.430 | 8.280 | 8.470 | 43,000 | 357,530 | 8.3147 | 5.258 | 5.258 | 5.347 | 5.252 | 5.373 | 67,789 | 5.2741 | -2.13% |
| 2015-02-26 | 0 | 8.470 | 8.290 | 8.480 | 8.200 | 8.470 | 96,300 | 797,748 | 8.2840 | 5.373 | 5.258 | 5.379 | 5.201 | 5.373 | 151,817 | 5.2547 | 0.24% |
| 2015-02-25 | 0 | 8.450 | 8.450 | 8.500 | 8.410 | 8.530 | 45,000 | 382,130 | 8.4918 | 5.360 | 5.360 | 5.392 | 5.335 | 5.411 | 70,942 | 5.3865 | 0.36% |
| 2015-02-24 | 0 | 8.420 | 8.420 | 8.500 | 8.380 | 8.600 | 119,000 | 1,010,170 | 8.4888 | 5.341 | 5.341 | 5.392 | 5.316 | 5.455 | 187,603 | 5.3846 | -0.24% |
| 2015-02-23 | 0 | 8.440 | 8.440 | 8.490 | 8.380 | 8.490 | 49,000 | 412,820 | 8.4249 | 5.354 | 5.354 | 5.385 | 5.316 | 5.385 | 77,248 | 5.3441 | 0.72% |
| 2015-02-18 | 0 | 8.380 | 8.190 | 8.380 | 8.200 | 8.400 | 18,000 | 150,170 | 8.3428 | 5.316 | 5.195 | 5.316 | 5.201 | 5.328 | 28,377 | 5.2920 | 0.24% |
| 2015-02-17 | 0 | 8.360 | 8.250 | 8.360 | 8.290 | 8.500 | 150,000 | 1,255,610 | 8.3707 | 5.303 | 5.233 | 5.303 | 5.258 | 5.392 | 236,475 | 5.3097 | 3.34% |
| 2015-02-16 | 0 | 8.090 | 8.090 | 8.180 | 8.080 | 8.190 | 30,000 | 244,055 | 8.1352 | 5.132 | 5.132 | 5.189 | 5.125 | 5.195 | 47,295 | 5.1603 | 0.00% |
| 2015-02-13 | 0 | 8.090 | 8.090 | 8.140 | 7.880 | 8.320 | 91,000 | 738,180 | 8.1119 | 5.132 | 5.132 | 5.163 | 4.998 | 5.278 | 143,461 | 5.1455 | -1.22% |
| 2015-02-12 | 0 | 8.190 | 8.000 | 8.210 | 8.060 | 8.380 | 70,000 | 576,340 | 8.2334 | 5.195 | 5.075 | 5.208 | 5.113 | 5.316 | 110,355 | 5.2226 | 1.74% |
| 2015-02-11 | 0 | 8.050 | 8.020 | 8.100 | 8.000 | 8.270 | 149,000 | 1,201,250 | 8.0621 | 5.106 | 5.087 | 5.138 | 5.075 | 5.246 | 234,898 | 5.1139 | -0.74% |
| 2015-02-10 | 0 | 8.110 | 8.110 | 8.180 | 7.900 | 8.230 | 309,000 | 2,477,400 | 8.0175 | 5.144 | 5.144 | 5.189 | 5.011 | 5.220 | 487,138 | 5.0856 | -0.61% |
| 2015-02-09 | 0 | 8.160 | 8.160 | 8.180 | 8.150 | 8.220 | 24,000 | 196,380 | 8.1825 | 5.176 | 5.176 | 5.189 | 5.170 | 5.214 | 37,836 | 5.1903 | -0.85% |
| 2015-02-06 | 0 | 8.230 | 8.200 | 8.230 | 8.210 | 8.240 | 95,000 | 781,870 | 8.2302 | 5.220 | 5.201 | 5.220 | 5.208 | 5.227 | 149,767 | 5.2206 | 0.00% |
| 2015-02-05 | 0 | 8.230 | 8.150 | 8.230 | 8.080 | 8.250 | 59,000 | 482,680 | 8.1810 | 5.220 | 5.170 | 5.220 | 5.125 | 5.233 | 93,013 | 5.1894 | -0.24% |
| 2015-02-04 | 0 | 8.250 | 8.220 | 8.250 | 8.140 | 8.330 | 186,000 | 1,527,420 | 8.2119 | 5.233 | 5.214 | 5.233 | 5.163 | 5.284 | 293,229 | 5.2090 | 0.24% |
| 2015-02-03 | 0 | 8.230 | 8.230 | 8.250 | 8.180 | 8.640 | 162,000 | 1,350,640 | 8.3373 | 5.220 | 5.220 | 5.233 | 5.189 | 5.480 | 255,393 | 5.2885 | -4.08% |
| 2015-02-02 | 0 | 8.580 | 8.280 | 8.600 | 8.310 | 8.750 | 498,000 | 4,260,230 | 8.5547 | 5.442 | 5.252 | 5.455 | 5.271 | 5.550 | 785,096 | 5.4264 | 0.47% |
| 2015-01-30 | 0 | 8.540 | 8.540 | 8.560 | 8.390 | 8.710 | 528,000 | 4,524,910 | 8.5699 | 5.417 | 5.417 | 5.430 | 5.322 | 5.525 | 832,391 | 5.4360 | 2.89% |
| 2015-01-29 | 0 | 8.300 | 8.300 | 8.330 | 7.820 | 8.300 | 400,500 | 3,245,470 | 8.1035 | 5.265 | 5.265 | 5.284 | 4.960 | 5.265 | 631,388 | 5.1402 | 6.14% |
| 2015-01-28 | 0 | 7.820 | 7.800 | 7.840 | 7.740 | 7.860 | 68,000 | 531,960 | 7.8229 | 4.960 | 4.948 | 4.973 | 4.910 | 4.986 | 107,202 | 4.9622 | 0.39% |
| 2015-01-27 | 0 | 7.790 | 7.750 | 7.810 | 7.570 | 7.790 | 182,000 | 1,411,340 | 7.7546 | 4.941 | 4.916 | 4.954 | 4.802 | 4.941 | 286,923 | 4.9189 | 1.30% |
| 2015-01-26 | 0 | 7.690 | 7.690 | 7.730 | 7.490 | 7.730 | 71,000 | 546,510 | 7.6973 | 4.878 | 4.878 | 4.903 | 4.751 | 4.903 | 111,931 | 4.8825 | -0.39% |
| 2015-01-23 | 0 | 7.720 | 7.650 | 7.780 | 7.480 | 7.720 | 143,310 | 1,087,339 | 7.5873 | 4.897 | 4.853 | 4.935 | 4.745 | 4.897 | 225,928 | 4.8128 | 2.12% |
| 2015-01-22 | 0 | 7.560 | 7.560 | 7.570 | 7.550 | 7.580 | 59,042 | 446,674 | 7.5654 | 4.795 | 4.795 | 4.802 | 4.789 | 4.808 | 93,080 | 4.7988 | -0.26% |
| 2015-01-21 | 0 | 7.580 | 7.550 | 7.580 | 7.530 | 7.580 | 61,000 | 461,080 | 7.5587 | 4.808 | 4.789 | 4.808 | 4.776 | 4.808 | 96,166 | 4.7946 | 0.53% |
| 2015-01-20 | 0 | 7.540 | 7.500 | 7.550 | 7.500 | 7.570 | 87,000 | 654,620 | 7.5244 | 4.783 | 4.757 | 4.789 | 4.757 | 4.802 | 137,155 | 4.7728 | 0.13% |
| 2015-01-19 | 0 | 7.530 | 7.530 | 7.570 | 7.510 | 7.570 | 127,500 | 961,090 | 7.5380 | 4.776 | 4.776 | 4.802 | 4.764 | 4.802 | 201,004 | 4.7815 | -0.53% |
| 2015-01-16 | 0 | 7.570 | 7.530 | 7.570 | 7.570 | 7.570 | 25,000 | 189,250 | 7.5700 | 4.802 | 4.776 | 4.802 | 4.802 | 4.802 | 39,412 | 4.8018 | 0.13% |
| 2015-01-15 | 0 | 7.560 | 7.530 | 7.560 | 7.490 | 7.560 | 99,000 | 746,360 | 7.5390 | 4.795 | 4.776 | 4.795 | 4.751 | 4.795 | 156,073 | 4.7821 | 0.13% |
| 2015-01-14 | 0 | 7.550 | 7.520 | 7.560 | 7.520 | 7.560 | 39,000 | 294,010 | 7.5387 | 4.789 | 4.770 | 4.795 | 4.770 | 4.795 | 61,483 | 4.7819 | 0.67% |
| 2015-01-13 | 0 | 7.500 | 7.500 | 7.520 | 7.490 | 7.500 | 51,000 | 382,450 | 7.4990 | 4.757 | 4.757 | 4.770 | 4.751 | 4.757 | 80,401 | 4.7568 | 0.27% |
| 2015-01-12 | 0 | 7.480 | 7.460 | 7.480 | 7.470 | 7.500 | 39,000 | 292,070 | 7.4890 | 4.745 | 4.732 | 4.745 | 4.738 | 4.757 | 61,483 | 4.7504 | 0.00% |
| 2015-01-09 | 0 | 7.480 | 7.470 | 7.480 | 7.470 | 7.480 | 33,000 | 246,690 | 7.4755 | 4.745 | 4.738 | 4.745 | 4.738 | 4.745 | 52,024 | 4.7418 | 0.40% |
| 2015-01-08 | 0 | 7.450 | 7.410 | 7.450 | 7.360 | 7.450 | 88,000 | 652,850 | 7.4188 | 4.726 | 4.700 | 4.726 | 4.669 | 4.726 | 138,732 | 4.7058 | 1.22% |
| 2015-01-07 | 0 | 7.360 | 7.360 | 7.400 | 7.360 | 7.400 | 67,000 | 494,330 | 7.3781 | 4.669 | 4.669 | 4.694 | 4.669 | 4.694 | 105,625 | 4.6800 | -0.54% |
| 2015-01-06 | 0 | 7.400 | 7.380 | 7.430 | 7.320 | 7.450 | 52,000 | 383,110 | 7.3675 | 4.694 | 4.681 | 4.713 | 4.643 | 4.726 | 81,978 | 4.6733 | 0.68% |
| 2015-01-05 | 0 | 7.350 | 7.310 | 7.400 | 7.320 | 7.350 | 21,000 | 153,950 | 7.3310 | 4.662 | 4.637 | 4.694 | 4.643 | 4.662 | 33,106 | 4.6501 | 0.00% |
| 2015-01-02 | 0 | 7.350 | 7.320 | 7.350 | 7.300 | 7.410 | 111,000 | 818,490 | 7.3738 | 4.662 | 4.643 | 4.662 | 4.631 | 4.700 | 174,991 | 4.6773 | -0.81% |
| 2014-12-31 | 0 | 7.410 | 7.400 | 7.410 | 7.360 | 7.460 | 52,000 | 385,100 | 7.4058 | 4.700 | 4.694 | 4.700 | 4.669 | 4.732 | 81,978 | 4.6976 | 0.14% |
| 2014-12-30 | 0 | 7.400 | 7.400 | 7.460 | 7.390 | 7.410 | 18,000 | 133,210 | 7.4006 | 4.694 | 4.694 | 4.732 | 4.688 | 4.700 | 28,377 | 4.6943 | -0.27% |
| 2014-12-29 | 0 | 7.420 | 7.420 | 7.460 | 7.380 | 7.420 | 39,500 | 292,155 | 7.3963 | 4.707 | 4.707 | 4.732 | 4.681 | 4.707 | 62,272 | 4.6916 | -0.40% |
| 2014-12-24 | 0 | 7.450 | 7.420 | 7.450 | 7.390 | 7.450 | 19,000 | 140,560 | 7.3979 | 4.726 | 4.707 | 4.726 | 4.688 | 4.726 | 29,953 | 4.6926 | 0.95% |
| 2014-12-23 | 0 | 7.380 | 7.350 | 7.410 | 7.350 | 7.400 | 39,000 | 286,840 | 7.3549 | 4.681 | 4.662 | 4.700 | 4.662 | 4.694 | 61,483 | 4.6653 | -0.40% |
| 2014-12-22 | 0 | 7.410 | 7.380 | 7.460 | 7.350 | 7.490 | 30,000 | 223,800 | 7.4600 | 4.700 | 4.681 | 4.732 | 4.662 | 4.751 | 47,295 | 4.7320 | -1.20% |
| 2014-12-19 | 0 | 7.500 | 7.490 | 7.500 | 7.410 | 7.520 | 100,000 | 746,030 | 7.4603 | 4.757 | 4.751 | 4.757 | 4.700 | 4.770 | 157,650 | 4.7322 | 1.35% |
| 2014-12-18 | 0 | 7.400 | 7.400 | 7.410 | 7.350 | 7.450 | 95,000 | 704,530 | 7.4161 | 4.694 | 4.694 | 4.700 | 4.662 | 4.726 | 149,767 | 4.7042 | 1.37% |
| 2014-12-17 | 0 | 7.300 | 7.290 | 7.380 | 7.280 | 7.410 | 49,000 | 362,310 | 7.3941 | 4.631 | 4.624 | 4.681 | 4.618 | 4.700 | 77,248 | 4.6902 | -1.48% |
| 2014-12-16 | 0 | 7.410 | 7.350 | 7.410 | 7.240 | 7.440 | 176,000 | 1,294,132 | 7.3530 | 4.700 | 4.662 | 4.700 | 4.592 | 4.719 | 277,464 | 4.6641 | 1.37% |
| 2014-12-15 | 0 | 7.370 | 7.300 | 7.360 | 7.360 | 7.540 | 110,000 | 815,810 | 7.4165 | 4.637 | 4.593 | 4.631 | 4.631 | 4.744 | 174,838 | 4.6661 | 2.22% |
| 2014-12-12 | 0 | 7.210 | 7.210 | 7.330 | 7.200 | 7.300 | 34,000 | 246,060 | 7.2371 | 4.536 | 4.536 | 4.612 | 4.530 | 4.593 | 54,041 | 4.5532 | -1.50% |
| 2014-12-11 | 0 | 7.320 | 7.310 | 7.320 | 7.310 | 7.340 | 19,000 | 139,190 | 7.3258 | 4.605 | 4.599 | 4.605 | 4.599 | 4.618 | 30,199 | 4.6090 | -0.81% |
| 2014-12-10 | 0 | 7.380 | 7.300 | 7.380 | 7.190 | 7.380 | 66,000 | 483,960 | 7.3327 | 4.643 | 4.593 | 4.643 | 4.524 | 4.643 | 104,903 | 4.6134 | 1.10% |
| 2014-12-09 | 0 | 7.300 | 7.200 | 7.300 | 7.190 | 7.390 | 15,500 | 113,035 | 7.2926 | 4.593 | 4.530 | 4.593 | 4.524 | 4.649 | 24,636 | 4.5881 | -1.08% |
| 2014-12-08 | 0 | 7.380 | 7.350 | 7.380 | 7.210 | 7.400 | 294,000 | 2,165,275 | 7.3649 | 4.643 | 4.624 | 4.643 | 4.536 | 4.656 | 467,295 | 4.6336 | -0.14% |
| 2014-12-05 | 0 | 7.390 | 7.250 | 7.390 | 7.030 | 7.390 | 224,000 | 1,621,240 | 7.2377 | 4.649 | 4.561 | 4.649 | 4.423 | 4.649 | 356,034 | 4.5536 | 3.50% |
| 2014-12-04 | 0 | 7.140 | 7.080 | 7.150 | 6.990 | 7.150 | 99,681 | 701,462 | 7.0371 | 4.492 | 4.454 | 4.498 | 4.398 | 4.498 | 158,437 | 4.4274 | 2.00% |
| 2014-12-03 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 147,245 | 1,032,090 | 7.0093 | 4.404 | 4.404 | 4.436 | 4.404 | 4.436 | 234,037 | 4.4099 | -0.14% |
| 2014-12-02 | 0 | 7.010 | 7.010 | 7.060 | 6.970 | 7.110 | 195,000 | 1,371,340 | 7.0325 | 4.410 | 4.410 | 4.442 | 4.385 | 4.473 | 309,941 | 4.4245 | -1.41% |
| 2014-12-01 | 0 | 7.110 | 7.100 | 7.140 | 7.100 | 7.150 | 103,000 | 732,820 | 7.1148 | 4.473 | 4.467 | 4.492 | 4.467 | 4.498 | 163,712 | 4.4763 | -0.42% |
| 2014-11-28 | 0 | 7.140 | 7.130 | 7.180 | 7.140 | 7.210 | 57,000 | 408,370 | 7.1644 | 4.492 | 4.486 | 4.517 | 4.492 | 4.536 | 90,598 | 4.5075 | -0.70% |
| 2014-11-27 | 0 | 7.190 | 7.130 | 7.200 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 4.524 | 4.486 | 4.530 | 4.530 | 4.530 | 3,179 | 4.5299 | 0.70% |
| 2014-11-26 | 0 | 7.140 | 7.120 | 7.140 | 7.140 | 7.170 | 72,000 | 515,190 | 7.1554 | 4.492 | 4.480 | 4.492 | 4.492 | 4.511 | 114,440 | 4.5019 | 0.28% |
| 2014-11-25 | 0 | 7.120 | 7.120 | 7.170 | 7.120 | 7.200 | 38,000 | 272,460 | 7.1700 | 4.480 | 4.480 | 4.511 | 4.480 | 4.530 | 60,399 | 4.5110 | -0.56% |
| 2014-11-24 | 0 | 7.160 | 7.150 | 7.160 | 7.120 | 7.280 | 132,000 | 947,430 | 7.1775 | 4.505 | 4.498 | 4.505 | 4.480 | 4.580 | 209,806 | 4.5157 | -1.10% |
| 2014-11-21 | 0 | 7.240 | 7.220 | 7.240 | 7.110 | 7.240 | 238,000 | 1,706,700 | 7.1710 | 4.555 | 4.542 | 4.555 | 4.473 | 4.555 | 378,286 | 4.5117 | 1.69% |
| 2014-11-20 | 0 | 7.120 | 7.120 | 7.140 | 7.100 | 7.140 | 28,000 | 199,530 | 7.1261 | 4.480 | 4.480 | 4.492 | 4.467 | 4.492 | 44,504 | 4.4834 | -0.97% |
| 2014-11-19 | 0 | 7.190 | 7.180 | 7.190 | 7.140 | 7.250 | 77,000 | 551,700 | 7.1649 | 4.524 | 4.517 | 4.524 | 4.492 | 4.561 | 122,387 | 4.5078 | 0.70% |
| 2014-11-18 | 0 | 7.140 | 7.130 | 7.140 | 7.120 | 7.160 | 91,000 | 649,650 | 7.1390 | 4.492 | 4.486 | 4.492 | 4.480 | 4.505 | 144,639 | 4.4915 | 0.28% |
| 2014-11-17 | 0 | 7.120 | 7.100 | 7.120 | 7.100 | 7.120 | 100,000 | 710,850 | 7.1085 | 4.480 | 4.467 | 4.480 | 4.467 | 4.480 | 158,944 | 4.4723 | 0.14% |
| 2014-11-14 | 0 | 7.110 | 7.110 | 7.120 | 7.080 | 7.120 | 338,000 | 2,401,910 | 7.1062 | 4.473 | 4.473 | 4.480 | 4.454 | 4.480 | 537,230 | 4.4709 | 0.00% |
| 2014-11-13 | 0 | 7.110 | 7.110 | 7.160 | 7.060 | 7.120 | 227,000 | 1,607,900 | 7.0833 | 4.473 | 4.473 | 4.505 | 4.442 | 4.480 | 360,803 | 4.4565 | 0.71% |
| 2014-11-12 | 0 | 7.060 | 7.060 | 7.100 | 7.050 | 7.140 | 213,000 | 1,509,820 | 7.0884 | 4.442 | 4.442 | 4.467 | 4.436 | 4.492 | 338,550 | 4.4597 | -0.84% |
| 2014-11-11 | 0 | 7.120 | 7.120 | 7.140 | 7.110 | 7.150 | 85,000 | 606,710 | 7.1378 | 4.480 | 4.480 | 4.492 | 4.473 | 4.498 | 135,102 | 4.4907 | -0.56% |
| 2014-11-10 | 0 | 7.160 | 7.160 | 7.180 | 7.150 | 7.180 | 205,012 | 1,469,545 | 7.1681 | 4.505 | 4.505 | 4.517 | 4.498 | 4.517 | 325,854 | 4.5098 | 0.14% |
| 2014-11-07 | 0 | 7.150 | 7.100 | 7.150 | 7.090 | 7.150 | 27,000 | 192,330 | 7.1233 | 4.498 | 4.467 | 4.498 | 4.461 | 4.498 | 42,915 | 4.4817 | 0.14% |
| 2014-11-06 | 0 | 7.140 | 7.130 | 7.140 | 7.130 | 7.140 | 22,000 | 156,900 | 7.1318 | 4.492 | 4.486 | 4.492 | 4.486 | 4.492 | 34,968 | 4.4870 | -0.14% |
| 2014-11-05 | 0 | 7.150 | 7.060 | 7.160 | 7.040 | 7.160 | 176,000 | 1,258,510 | 7.1506 | 4.498 | 4.442 | 4.505 | 4.429 | 4.505 | 279,741 | 4.4988 | 0.56% |
| 2014-11-04 | 0 | 7.110 | 7.110 | 7.140 | 7.090 | 7.190 | 82,000 | 587,210 | 7.1611 | 4.473 | 4.473 | 4.492 | 4.461 | 4.524 | 130,334 | 4.5054 | -1.11% |
| 2014-11-03 | 0 | 7.190 | 7.170 | 7.190 | 7.160 | 7.190 | 22,000 | 157,830 | 7.1741 | 4.524 | 4.511 | 4.524 | 4.505 | 4.524 | 34,968 | 4.5136 | 0.42% |
| 2014-10-31 | 0 | 7.160 | 7.140 | 7.160 | 7.030 | 7.160 | 51,000 | 362,280 | 7.1035 | 4.505 | 4.492 | 4.505 | 4.423 | 4.505 | 81,061 | 4.4692 | 0.70% |
| 2014-10-30 | 0 | 7.110 | 7.100 | 7.110 | 7.080 | 7.120 | 105,000 | 745,430 | 7.0993 | 4.473 | 4.467 | 4.473 | 4.454 | 4.480 | 166,891 | 4.4666 | 0.42% |
| 2014-10-29 | 0 | 7.080 | 7.050 | 7.080 | 7.030 | 7.250 | 116,000 | 818,460 | 7.0557 | 4.454 | 4.436 | 4.454 | 4.423 | 4.561 | 184,375 | 4.4391 | 0.71% |
| 2014-10-28 | 0 | 7.030 | 7.000 | 7.030 | 6.950 | 7.050 | 34,750 | 243,615 | 7.0105 | 4.423 | 4.404 | 4.423 | 4.373 | 4.436 | 55,233 | 4.4107 | -0.28% |
| 2014-10-27 | 0 | 7.050 | 6.970 | 7.050 | 6.970 | 7.080 | 106,392 | 746,100 | 7.0127 | 4.436 | 4.385 | 4.436 | 4.385 | 4.454 | 169,104 | 4.4121 | 0.00% |
| 2014-10-24 | 0 | 7.050 | 7.010 | 7.050 | 6.990 | 7.080 | 58,255 | 408,484 | 7.0120 | 4.436 | 4.410 | 4.436 | 4.398 | 4.454 | 92,593 | 4.4116 | 0.86% |
| 2014-10-23 | 0 | 6.990 | 6.980 | 6.990 | 6.960 | 7.050 | 124,500 | 871,700 | 7.0016 | 4.398 | 4.391 | 4.398 | 4.379 | 4.436 | 197,885 | 4.4051 | 0.43% |
| 2014-10-22 | 0 | 6.960 | 6.950 | 6.990 | 6.910 | 6.990 | 167,500 | 1,164,810 | 6.9541 | 4.379 | 4.373 | 4.398 | 4.347 | 4.398 | 266,231 | 4.3752 | 0.14% |
| 2014-10-21 | 0 | 6.950 | 6.940 | 6.950 | 6.850 | 6.950 | 197,000 | 1,364,950 | 6.9287 | 4.373 | 4.366 | 4.373 | 4.310 | 4.373 | 313,119 | 4.3592 | 0.43% |
| 2014-10-20 | 0 | 6.920 | 6.910 | 6.920 | 6.900 | 6.950 | 87,000 | 601,220 | 6.9106 | 4.354 | 4.347 | 4.354 | 4.341 | 4.373 | 138,281 | 4.3478 | 0.14% |
| 2014-10-17 | 0 | 6.910 | 6.890 | 6.910 | 6.890 | 6.930 | 236,000 | 1,628,480 | 6.9003 | 4.347 | 4.335 | 4.347 | 4.335 | 4.360 | 375,107 | 4.3414 | 0.44% |
| 2014-10-16 | 0 | 6.880 | 6.860 | 6.880 | 6.850 | 6.890 | 71,000 | 487,590 | 6.8675 | 4.329 | 4.316 | 4.329 | 4.310 | 4.335 | 112,850 | 4.3207 | 0.00% |
| 2014-10-15 | 0 | 6.880 | 6.830 | 6.880 | 6.860 | 6.900 | 143,000 | 982,590 | 6.8713 | 4.329 | 4.297 | 4.329 | 4.316 | 4.341 | 227,290 | 4.3231 | -0.29% |
| 2014-10-14 | 0 | 6.900 | 6.890 | 6.900 | 6.820 | 6.920 | 58,000 | 399,330 | 6.8850 | 4.341 | 4.335 | 4.341 | 4.291 | 4.354 | 92,187 | 4.3317 | 0.73% |
| 2014-10-13 | 0 | 6.850 | 6.850 | 6.910 | 6.800 | 6.850 | 41,736 | 284,862 | 6.8253 | 4.310 | 4.310 | 4.347 | 4.278 | 4.310 | 66,337 | 4.2942 | -0.44% |
| 2014-10-10 | 0 | 6.880 | 6.870 | 6.890 | 6.860 | 6.890 | 53,000 | 364,420 | 6.8758 | 4.329 | 4.322 | 4.335 | 4.316 | 4.335 | 84,240 | 4.3260 | 0.29% |
| 2014-10-09 | 0 | 6.860 | 6.860 | 6.900 | 6.860 | 6.910 | 26,500 | 182,760 | 6.8966 | 4.316 | 4.316 | 4.341 | 4.316 | 4.347 | 42,120 | 4.3390 | 0.29% |
| 2014-10-08 | 0 | 6.840 | 6.840 | 6.900 | 6.750 | 6.920 | 87,000 | 594,980 | 6.8389 | 4.303 | 4.303 | 4.341 | 4.247 | 4.354 | 138,281 | 4.3027 | -0.73% |
| 2014-10-07 | 0 | 6.890 | 6.880 | 6.890 | 6.810 | 6.900 | 96,000 | 656,750 | 6.8411 | 4.335 | 4.329 | 4.335 | 4.285 | 4.341 | 152,586 | 4.3041 | 0.88% |
| 2014-10-06 | 0 | 6.830 | 6.800 | 6.830 | 6.740 | 6.840 | 97,000 | 658,150 | 6.7851 | 4.297 | 4.278 | 4.297 | 4.240 | 4.303 | 154,176 | 4.2688 | 0.44% |
| 2014-10-03 | 0 | 6.800 | 6.740 | 6.800 | 6.610 | 6.800 | 221,000 | 1,476,440 | 6.6807 | 4.278 | 4.240 | 4.278 | 4.159 | 4.278 | 351,266 | 4.2032 | 0.59% |
| 2014-09-30 | 0 | 6.760 | 6.750 | 6.770 | 6.680 | 6.800 | 105,000 | 705,420 | 6.7183 | 4.253 | 4.247 | 4.259 | 4.203 | 4.278 | 166,891 | 4.2268 | 0.90% |
| 2014-09-29 | 0 | 6.700 | 6.690 | 6.740 | 6.600 | 6.800 | 181,000 | 1,202,310 | 6.6426 | 4.215 | 4.209 | 4.240 | 4.152 | 4.278 | 287,688 | 4.1792 | -1.90% |
| 2014-09-26 | 0 | 6.830 | 6.830 | 6.850 | 6.820 | 6.860 | 70,000 | 478,280 | 6.8326 | 4.297 | 4.297 | 4.310 | 4.291 | 4.316 | 111,261 | 4.2987 | -0.73% |
| 2014-09-25 | 0 | 6.880 | 6.870 | 6.910 | 6.800 | 6.930 | 103,000 | 707,910 | 6.8729 | 4.329 | 4.322 | 4.347 | 4.278 | 4.360 | 163,712 | 4.3241 | -0.58% |
| 2014-09-24 | 0 | 6.920 | 6.900 | 6.920 | 6.860 | 6.960 | 122,500 | 846,150 | 6.9073 | 4.354 | 4.341 | 4.354 | 4.316 | 4.379 | 194,706 | 4.3458 | -0.57% |
| 2014-09-23 | 0 | 6.960 | 6.870 | 6.960 | 6.820 | 6.960 | 97,000 | 668,540 | 6.8922 | 4.379 | 4.322 | 4.379 | 4.291 | 4.379 | 154,176 | 4.3362 | 1.75% |
| 2014-09-22 | 0 | 6.840 | 6.720 | 6.840 | 6.710 | 6.840 | 49,000 | 329,310 | 6.7206 | 4.303 | 4.228 | 4.303 | 4.222 | 4.303 | 77,882 | 4.2283 | 1.33% |
| 2014-09-19 | 0 | 6.750 | 6.720 | 6.820 | 6.750 | 6.820 | 6,000 | 40,570 | 6.7617 | 4.247 | 4.228 | 4.291 | 4.247 | 4.291 | 9,537 | 4.2541 | -1.17% |
| 2014-09-18 | 0 | 6.830 | 6.720 | 6.830 | 6.750 | 6.910 | 51,000 | 348,630 | 6.8359 | 4.297 | 4.228 | 4.297 | 4.247 | 4.347 | 81,061 | 4.3008 | 0.89% |
| 2014-09-17 | 0 | 6.770 | 6.700 | 6.830 | 6.630 | 6.820 | 179,000 | 1,204,670 | 6.7300 | 4.259 | 4.215 | 4.297 | 4.171 | 4.291 | 284,509 | 4.2342 | -0.15% |
| 2014-09-16 | 0 | 6.780 | 6.720 | 6.780 | 6.750 | 6.780 | 41,000 | 277,260 | 6.7624 | 4.266 | 4.228 | 4.266 | 4.247 | 4.266 | 65,167 | 4.2546 | -1.17% |
| 2014-09-15 | 0 | 6.860 | 6.830 | 6.870 | 6.830 | 6.860 | 28,000 | 191,990 | 6.8568 | 4.316 | 4.297 | 4.322 | 4.297 | 4.316 | 44,504 | 4.3140 | -0.15% |
| 2014-09-12 | 0 | 6.870 | 6.860 | 6.870 | 6.800 | 6.870 | 60,000 | 411,720 | 6.8620 | 4.322 | 4.316 | 4.322 | 4.278 | 4.322 | 95,366 | 4.3172 | 0.15% |
| 2014-09-11 | 0 | 6.860 | 6.800 | 6.870 | 6.860 | 6.930 | 114,676 | 792,532 | 6.9111 | 4.316 | 4.278 | 4.322 | 4.316 | 4.360 | 182,270 | 4.3481 | -0.44% |
| 2014-09-10 | 0 | 6.950 | 6.940 | 6.950 | 6.930 | 7.000 | 133,000 | 925,590 | 6.9593 | 4.335 | 4.329 | 4.335 | 4.322 | 4.366 | 213,236 | 4.3407 | -0.29% |
| 2014-09-08 | 0 | 6.970 | 6.950 | 6.970 | 6.950 | 7.040 | 75,000 | 522,510 | 6.9668 | 4.347 | 4.335 | 4.347 | 4.335 | 4.391 | 120,246 | 4.3453 | 0.29% |
| 2014-09-05 | 0 | 6.950 | 6.940 | 6.950 | 6.940 | 6.960 | 142,000 | 986,530 | 6.9474 | 4.335 | 4.329 | 4.335 | 4.329 | 4.341 | 227,666 | 4.3332 | 0.72% |
| 2014-09-04 | 0 | 6.900 | 6.900 | 6.920 | 6.900 | 6.950 | 285,000 | 1,971,050 | 6.9160 | 4.304 | 4.304 | 4.316 | 4.304 | 4.335 | 456,935 | 4.3136 | -0.14% |
| 2014-09-03 | 0 | 6.910 | 6.880 | 6.910 | 6.820 | 6.950 | 447,000 | 3,079,530 | 6.8893 | 4.310 | 4.291 | 4.310 | 4.254 | 4.335 | 716,666 | 4.2970 | 1.32% |
| 2014-09-02 | 0 | 6.820 | 6.810 | 6.830 | 6.730 | 6.850 | 441,000 | 3,001,110 | 6.8052 | 4.254 | 4.248 | 4.260 | 4.198 | 4.272 | 707,046 | 4.2446 | 1.49% |
| 2014-09-01 | 0 | 6.720 | 6.700 | 6.730 | 6.660 | 6.770 | 145,000 | 974,540 | 6.7210 | 4.191 | 4.179 | 4.198 | 4.154 | 4.223 | 232,476 | 4.1920 | 1.05% |
| 2014-08-29 | 0 | 6.650 | 6.600 | 6.660 | 6.600 | 6.660 | 60,000 | 397,910 | 6.6318 | 4.148 | 4.117 | 4.154 | 4.117 | 4.154 | 96,197 | 4.1364 | 0.00% |
| 2014-08-28 | 0 | 6.650 | 6.620 | 6.660 | 6.600 | 6.660 | 81,000 | 537,310 | 6.6335 | 4.148 | 4.129 | 4.154 | 4.117 | 4.154 | 129,866 | 4.1374 | 0.76% |
| 2014-08-27 | 0 | 6.600 | 6.560 | 6.600 | 6.530 | 6.650 | 321,910 | 2,126,723 | 6.6066 | 4.117 | 4.092 | 4.117 | 4.073 | 4.148 | 516,112 | 4.1207 | 1.38% |
| 2014-08-26 | 0 | 6.510 | 6.500 | 6.510 | 6.500 | 6.580 | 141,000 | 916,950 | 6.5032 | 4.060 | 4.054 | 4.060 | 4.054 | 4.104 | 226,062 | 4.0562 | 0.31% |
| 2014-08-25 | 0 | 6.490 | 6.490 | 6.500 | 6.490 | 6.500 | 210,000 | 1,364,970 | 6.4999 | 4.048 | 4.048 | 4.054 | 4.048 | 4.054 | 336,689 | 4.0541 | -0.15% |
| 2014-08-22 | 0 | 6.500 | 6.480 | 6.500 | 6.480 | 6.500 | 50,500 | 328,075 | 6.4965 | 4.054 | 4.042 | 4.054 | 4.042 | 4.054 | 80,966 | 4.0520 | 0.00% |
| 2014-08-21 | 0 | 6.500 | 6.480 | 6.500 | 6.500 | 6.500 | 28,000 | 182,000 | 6.5000 | 4.054 | 4.042 | 4.054 | 4.054 | 4.054 | 44,892 | 4.0542 | 0.00% |
| 2014-08-20 | 0 | 6.500 | 6.490 | 6.500 | 6.470 | 6.510 | 144,000 | 935,260 | 6.4949 | 4.054 | 4.048 | 4.054 | 4.035 | 4.060 | 230,872 | 4.0510 | 0.31% |
| 2014-08-19 | 0 | 6.480 | 6.480 | 6.510 | 6.450 | 6.510 | 83,000 | 537,720 | 6.4786 | 4.042 | 4.042 | 4.060 | 4.023 | 4.060 | 133,072 | 4.0408 | -0.15% |
| 2014-08-18 | 0 | 6.490 | 6.480 | 6.530 | 6.490 | 6.530 | 7,041 | 45,733 | 6.4952 | 4.048 | 4.042 | 4.073 | 4.048 | 4.073 | 11,289 | 4.0512 | -0.15% |
| 2014-08-15 | 0 | 6.500 | 6.480 | 6.500 | 6.500 | 6.520 | 38,000 | 247,080 | 6.5021 | 4.054 | 4.042 | 4.054 | 4.054 | 4.067 | 60,925 | 4.0555 | -0.15% |
| 2014-08-14 | 0 | 6.510 | 6.510 | 6.520 | 6.500 | 6.530 | 281,000 | 1,828,080 | 6.5056 | 4.060 | 4.060 | 4.067 | 4.054 | 4.073 | 450,522 | 4.0577 | -0.15% |
| 2014-08-13 | 0 | 6.520 | 6.510 | 6.530 | 6.510 | 6.540 | 183,000 | 1,192,900 | 6.5186 | 4.067 | 4.060 | 4.073 | 4.060 | 4.079 | 293,400 | 4.0658 | -0.31% |
| 2014-08-12 | 0 | 6.540 | 6.500 | 6.540 | 6.500 | 6.540 | 141,000 | 920,740 | 6.5301 | 4.079 | 4.054 | 4.079 | 4.054 | 4.079 | 226,062 | 4.0729 | 0.00% |
| 2014-08-11 | 0 | 6.540 | 6.540 | 6.550 | 6.530 | 6.550 | 123,000 | 803,620 | 6.5335 | 4.079 | 4.079 | 4.085 | 4.073 | 4.085 | 197,203 | 4.0751 | 0.31% |
| 2014-08-08 | 0 | 6.520 | 6.490 | 6.530 | 6.500 | 6.530 | 162,000 | 1,054,790 | 6.5110 | 4.067 | 4.048 | 4.073 | 4.054 | 4.073 | 259,731 | 4.0611 | -0.15% |
| 2014-08-07 | 0 | 6.530 | 6.530 | 6.620 | 6.520 | 6.530 | 7,000 | 45,670 | 6.5243 | 4.073 | 4.073 | 4.129 | 4.067 | 4.073 | 11,223 | 4.0693 | 0.46% |
| 2014-08-06 | 0 | 6.500 | 6.500 | 6.600 | 6.490 | 6.600 | 42,126 | 274,652 | 6.5198 | 4.054 | 4.054 | 4.117 | 4.048 | 4.117 | 67,540 | 4.0665 | 0.00% |
| 2014-08-05 | 0 | 6.500 | 6.490 | 6.510 | 6.480 | 6.510 | 91,000 | 590,630 | 6.4904 | 4.054 | 4.048 | 4.060 | 4.042 | 4.060 | 145,898 | 4.0482 | 0.00% |
| 2014-08-04 | 0 | 6.500 | 6.480 | 6.500 | 6.480 | 6.560 | 289,000 | 1,880,490 | 6.5069 | 4.054 | 4.042 | 4.054 | 4.042 | 4.092 | 463,348 | 4.0585 | -1.22% |
| 2014-08-01 | 0 | 6.580 | 6.580 | 6.600 | 6.560 | 6.670 | 59,000 | 388,580 | 6.5861 | 4.104 | 4.104 | 4.117 | 4.092 | 4.160 | 94,594 | 4.1079 | 0.61% |
| 2014-07-31 | 0 | 6.540 | 6.540 | 6.550 | 6.540 | 6.540 | 4,000 | 26,160 | 6.5400 | 4.079 | 4.079 | 4.085 | 4.079 | 4.079 | 6,413 | 4.0791 | 0.31% |
| 2014-07-30 | 0 | 6.520 | 6.500 | 6.540 | 6.500 | 6.520 | 45,000 | 293,060 | 6.5124 | 4.067 | 4.054 | 4.079 | 4.054 | 4.067 | 72,148 | 4.0620 | 0.62% |
| 2014-07-29 | 0 | 6.480 | 6.480 | 6.500 | 6.480 | 6.550 | 96,000 | 624,760 | 6.5079 | 4.042 | 4.042 | 4.054 | 4.042 | 4.085 | 153,915 | 4.0591 | -0.77% |
| 2014-07-28 | 0 | 6.530 | 6.530 | 6.550 | 6.480 | 6.550 | 168,610 | 1,097,903 | 6.5115 | 4.073 | 4.073 | 4.085 | 4.042 | 4.085 | 270,329 | 4.0614 | -0.31% |
| 2014-07-25 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.550 | 121,000 | 788,120 | 6.5134 | 4.085 | 4.054 | 4.085 | 4.023 | 4.085 | 193,997 | 4.0625 | 1.55% |
| 2014-07-24 | 0 | 6.450 | 6.440 | 6.490 | 6.430 | 6.450 | 92,000 | 592,720 | 6.4426 | 4.023 | 4.017 | 4.048 | 4.011 | 4.023 | 147,502 | 4.0184 | 0.00% |
| 2014-07-23 | 0 | 6.450 | 6.420 | 6.450 | 6.410 | 6.450 | 138,340 | 890,979 | 6.4405 | 4.023 | 4.004 | 4.023 | 3.998 | 4.023 | 221,798 | 4.0171 | 0.00% |
| 2014-07-22 | 0 | 6.450 | 6.420 | 6.450 | 6.450 | 6.450 | 16,000 | 103,170 | 6.4481 | 4.023 | 4.004 | 4.023 | 4.023 | 4.023 | 25,652 | 4.0218 | 0.47% |
| 2014-07-21 | 0 | 6.420 | 6.420 | 6.460 | 6.400 | 6.450 | 54,642 | 350,406 | 6.4128 | 4.004 | 4.004 | 4.029 | 3.992 | 4.023 | 87,606 | 3.9998 | 0.16% |
| 2014-07-18 | 0 | 6.410 | 6.410 | 6.500 | 6.410 | 6.420 | 28,000 | 179,710 | 6.4182 | 3.998 | 3.998 | 4.054 | 3.998 | 4.004 | 44,892 | 4.0032 | -0.31% |
| 2014-07-17 | 0 | 6.430 | 6.410 | 6.450 | 6.430 | 6.440 | 12,000 | 77,190 | 6.4325 | 4.011 | 3.998 | 4.023 | 4.011 | 4.017 | 19,239 | 4.0121 | 0.00% |
| 2014-07-16 | 0 | 6.430 | 6.420 | 6.450 | - | - | 0 | 0 | - | 4.011 | 4.004 | 4.023 | - | - | 0 | - | 0.00% |
| 2014-07-15 | 0 | 6.430 | 6.430 | 6.500 | 6.400 | 6.430 | 139,000 | 890,490 | 6.4064 | 4.011 | 4.011 | 4.054 | 3.992 | 4.011 | 222,856 | 3.9958 | 0.47% |
| 2014-07-14 | 0 | 6.400 | 6.400 | 6.410 | 6.400 | 6.400 | 191,000 | 1,222,400 | 6.4000 | 3.992 | 3.992 | 3.998 | 3.992 | 3.992 | 306,226 | 3.9918 | 0.31% |
| 2014-07-11 | 0 | 6.380 | 6.380 | 6.390 | 6.350 | 6.400 | 79,000 | 505,420 | 6.3977 | 3.979 | 3.979 | 3.986 | 3.961 | 3.992 | 126,659 | 3.9904 | 0.00% |
| 2014-07-10 | 0 | 6.380 | 6.380 | 6.400 | 6.350 | 6.400 | 27,000 | 172,030 | 6.3715 | 3.979 | 3.979 | 3.992 | 3.961 | 3.992 | 43,289 | 3.9740 | -0.16% |
| 2014-07-09 | 0 | 6.390 | 6.370 | 6.400 | 6.390 | 6.410 | 44,000 | 281,340 | 6.3941 | 3.986 | 3.973 | 3.992 | 3.986 | 3.998 | 70,544 | 3.9881 | -0.31% |
| 2014-07-08 | 0 | 6.410 | 6.380 | 6.490 | - | - | 0 | 0 | - | 3.998 | 3.979 | 4.048 | - | - | 0 | - | 0.00% |
| 2014-07-07 | 0 | 6.410 | 6.410 | 6.470 | 6.410 | 6.420 | 18,000 | 115,430 | 6.4128 | 3.998 | 3.998 | 4.035 | 3.998 | 4.004 | 28,859 | 3.9998 | 0.16% |
| 2014-07-04 | 0 | 6.400 | 6.400 | 6.430 | 6.400 | 6.420 | 42,000 | 269,160 | 6.4086 | 3.992 | 3.992 | 4.011 | 3.992 | 4.004 | 67,338 | 3.9972 | 0.16% |
| 2014-07-03 | 0 | 6.390 | 6.390 | 6.440 | - | - | 0 | 0 | - | 3.986 | 3.986 | 4.017 | - | - | 0 | - | 0.47% |
| 2014-07-02 | 0 | 6.360 | 6.360 | 6.470 | 6.350 | 6.470 | 147,000 | 934,440 | 6.3567 | 3.967 | 3.967 | 4.035 | 3.961 | 4.035 | 235,682 | 3.9648 | -0.16% |
| 2014-06-30 | 0 | 6.370 | 6.370 | 6.490 | 6.370 | 6.380 | 51,000 | 325,370 | 6.3798 | 3.973 | 3.973 | 4.048 | 3.973 | 3.979 | 81,767 | 3.9792 | -0.16% |
| 2014-06-27 | 0 | 6.380 | 6.380 | 6.420 | 6.380 | 6.390 | 13,585 | 86,758 | 6.3863 | 3.979 | 3.979 | 4.004 | 3.979 | 3.986 | 21,781 | 3.9833 | 0.00% |
| 2014-06-26 | 0 | 6.380 | 6.380 | 6.420 | 6.350 | 6.390 | 127,000 | 808,660 | 6.3674 | 3.979 | 3.979 | 4.004 | 3.961 | 3.986 | 203,617 | 3.9715 | 0.16% |
| 2014-06-25 | 0 | 6.430 | 6.400 | 6.450 | 6.430 | 6.430 | 4,000 | 25,720 | 6.4300 | 3.973 | 3.955 | 3.985 | 3.973 | 3.973 | 6,474 | 3.9731 | 0.00% |
| 2014-06-24 | 0 | 6.430 | 6.400 | 6.430 | 6.430 | 6.430 | 24,000 | 154,290 | 6.4288 | 3.973 | 3.955 | 3.973 | 3.973 | 3.973 | 38,841 | 3.9723 | 0.47% |
| 2014-06-23 | 0 | 6.400 | 6.400 | 6.430 | - | - | 0 | 0 | - | 3.955 | 3.955 | 3.973 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 6.400 | 6.400 | 6.420 | 6.400 | 6.400 | 69,000 | 441,600 | 6.4000 | 3.955 | 3.955 | 3.967 | 3.955 | 3.955 | 111,668 | 3.9546 | 0.16% |
| 2014-06-19 | 0 | 6.390 | 6.390 | 6.420 | 6.390 | 6.400 | 31,000 | 198,390 | 6.3997 | 3.948 | 3.948 | 3.967 | 3.948 | 3.955 | 50,170 | 3.9544 | -0.16% |
| 2014-06-18 | 0 | 6.400 | 6.390 | 6.440 | 6.390 | 6.440 | 96,000 | 613,900 | 6.3948 | 3.955 | 3.948 | 3.979 | 3.948 | 3.979 | 155,365 | 3.9514 | 0.16% |
| 2014-06-17 | 0 | 6.390 | 6.390 | 6.440 | 6.390 | 6.400 | 18,000 | 115,080 | 6.3933 | 3.948 | 3.948 | 3.979 | 3.948 | 3.955 | 29,131 | 3.9504 | -0.16% |
| 2014-06-16 | 0 | 6.400 | 6.390 | 6.460 | 6.390 | 6.400 | 38,000 | 242,930 | 6.3929 | 3.955 | 3.948 | 3.992 | 3.948 | 3.955 | 61,498 | 3.9502 | 0.00% |
| 2014-06-13 | 0 | 6.400 | 6.390 | 6.400 | 6.390 | 6.400 | 152,677 | 977,045 | 6.3994 | 3.955 | 3.948 | 3.955 | 3.948 | 3.955 | 247,090 | 3.9542 | 0.00% |
| 2014-06-12 | 0 | 6.400 | 6.390 | 6.410 | 6.390 | 6.420 | 139,356 | 891,673 | 6.3985 | 3.955 | 3.948 | 3.961 | 3.948 | 3.967 | 225,531 | 3.9537 | -0.31% |
| 2014-06-11 | 0 | 6.420 | 6.400 | 6.420 | 6.420 | 6.420 | 12,000 | 77,040 | 6.4200 | 3.967 | 3.955 | 3.967 | 3.967 | 3.967 | 19,421 | 3.9669 | 0.31% |
| 2014-06-10 | 0 | 6.400 | 6.390 | 6.420 | 6.400 | 6.400 | 50,000 | 320,000 | 6.4000 | 3.955 | 3.948 | 3.967 | 3.955 | 3.955 | 80,919 | 3.9546 | 0.16% |
| 2014-06-09 | 0 | 6.390 | 6.390 | 6.420 | 6.390 | 6.390 | 5,000 | 31,950 | 6.3900 | 3.948 | 3.948 | 3.967 | 3.948 | 3.948 | 8,092 | 3.9484 | -0.47% |
| 2014-06-06 | 0 | 6.420 | 6.370 | 6.420 | 6.370 | 6.430 | 19,000 | 121,960 | 6.4189 | 3.967 | 3.936 | 3.967 | 3.936 | 3.973 | 30,749 | 3.9663 | 0.63% |
| 2014-06-05 | 0 | 6.380 | 6.360 | 6.410 | 6.360 | 6.450 | 269,000 | 1,716,320 | 6.3804 | 3.942 | 3.930 | 3.961 | 3.930 | 3.985 | 435,345 | 3.9424 | 0.00% |
| 2014-06-04 | 0 | 6.500 | 6.490 | 6.500 | 6.490 | 6.540 | 29,000 | 188,600 | 6.5034 | 3.942 | 3.936 | 3.942 | 3.936 | 3.966 | 47,816 | 3.9443 | 0.15% |
| 2014-06-03 | 0 | 6.490 | 6.480 | 6.500 | 6.470 | 6.540 | 116,310 | 756,140 | 6.5011 | 3.936 | 3.930 | 3.942 | 3.924 | 3.966 | 191,774 | 3.9429 | -0.15% |
| 2014-05-30 | 0 | 6.500 | 6.480 | 6.500 | 6.500 | 6.500 | 16,000 | 104,000 | 6.5000 | 3.942 | 3.930 | 3.942 | 3.942 | 3.942 | 26,381 | 3.9422 | 0.15% |
| 2014-05-29 | 0 | 6.490 | 6.490 | 6.500 | 6.460 | 6.500 | 122,000 | 791,970 | 6.4916 | 3.936 | 3.936 | 3.942 | 3.918 | 3.942 | 201,156 | 3.9371 | -0.15% |
| 2014-05-28 | 0 | 6.500 | 6.490 | 6.500 | 6.470 | 6.500 | 16,000 | 103,970 | 6.4981 | 3.942 | 3.936 | 3.942 | 3.924 | 3.942 | 26,381 | 3.9411 | 0.00% |
| 2014-05-27 | 0 | 6.500 | 6.460 | 6.500 | - | - | 0 | 0 | - | 3.942 | 3.918 | 3.942 | - | - | 0 | - | -0.15% |
| 2014-05-26 | 0 | 6.510 | 6.460 | 6.510 | 6.450 | 6.530 | 23,000 | 148,630 | 6.4622 | 3.948 | 3.918 | 3.948 | 3.912 | 3.960 | 37,923 | 3.9193 | 0.31% |
| 2014-05-23 | 0 | 6.490 | 6.480 | 6.500 | 6.500 | 6.500 | 16,000 | 104,000 | 6.5000 | 3.936 | 3.930 | 3.942 | 3.942 | 3.942 | 26,381 | 3.9422 | 0.15% |
| 2014-05-22 | 0 | 6.480 | 6.480 | 6.490 | 6.460 | 6.500 | 36,000 | 233,470 | 6.4853 | 3.930 | 3.930 | 3.936 | 3.918 | 3.942 | 59,358 | 3.9333 | 0.00% |
| 2014-05-21 | 0 | 6.480 | 6.450 | 6.480 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 3.930 | 3.912 | 3.930 | 3.942 | 3.942 | 6,595 | 3.9422 | -0.15% |
| 2014-05-20 | 0 | 6.490 | 6.490 | 6.500 | - | - | 0 | 0 | - | 3.936 | 3.936 | 3.942 | - | - | 0 | - | 0.00% |
| 2014-05-19 | 0 | 6.490 | 6.480 | 6.490 | 6.480 | 6.500 | 217,000 | 1,410,410 | 6.4996 | 3.936 | 3.930 | 3.936 | 3.930 | 3.942 | 357,794 | 3.9420 | 0.31% |
| 2014-05-16 | 0 | 6.470 | 6.470 | 6.480 | 6.470 | 6.470 | 8,000 | 51,760 | 6.4700 | 3.924 | 3.924 | 3.930 | 3.924 | 3.924 | 13,191 | 3.9240 | -0.15% |
| 2014-05-15 | 0 | 6.480 | 6.460 | 6.480 | 6.500 | 6.500 | 13,000 | 84,500 | 6.5000 | 3.930 | 3.918 | 3.930 | 3.942 | 3.942 | 21,435 | 3.9422 | 0.00% |
| 2014-05-14 | 0 | 6.480 | 6.450 | 6.480 | 6.450 | 6.500 | 89,000 | 574,730 | 6.4576 | 3.930 | 3.912 | 3.930 | 3.912 | 3.942 | 146,745 | 3.9165 | 0.31% |
| 2014-05-13 | 0 | 6.460 | 6.450 | 6.500 | - | - | 1,170 | 7,429 | 6.3496 | 3.918 | 3.912 | 3.942 | - | - | 1,929 | 3.8510 | 0.00% |
| 2014-05-12 | 0 | 6.460 | 6.460 | 6.490 | 6.460 | 6.470 | 6,000 | 38,780 | 6.4633 | 3.918 | 3.918 | 3.936 | 3.918 | 3.924 | 9,893 | 3.9200 | 0.00% |
| 2014-05-09 | 0 | 6.460 | 6.460 | 6.510 | 6.450 | 6.450 | 46,000 | 296,700 | 6.4500 | 3.918 | 3.918 | 3.948 | 3.912 | 3.912 | 75,846 | 3.9119 | -0.62% |
| 2014-05-08 | 0 | 6.500 | 6.460 | 6.500 | 6.450 | 6.500 | 50,000 | 323,190 | 6.4638 | 3.942 | 3.918 | 3.942 | 3.912 | 3.942 | 82,441 | 3.9203 | 0.15% |
| 2014-05-07 | 0 | 6.490 | 6.460 | 6.490 | 6.450 | 6.520 | 63,000 | 407,410 | 6.4668 | 3.936 | 3.918 | 3.936 | 3.912 | 3.954 | 103,876 | 3.9221 | 0.31% |
| 2014-05-05 | 0 | 6.470 | 6.470 | 6.500 | 6.470 | 6.480 | 18,000 | 116,510 | 6.4728 | 3.924 | 3.924 | 3.942 | 3.924 | 3.930 | 29,679 | 3.9257 | -0.61% |
| 2014-05-02 | 0 | 6.510 | 6.500 | 6.510 | 6.500 | 6.540 | 173,000 | 1,125,390 | 6.5051 | 3.948 | 3.942 | 3.948 | 3.942 | 3.966 | 285,246 | 3.9453 | 0.77% |
| 2014-04-30 | 0 | 6.460 | 6.460 | 6.470 | 6.460 | 6.460 | 8,000 | 51,680 | 6.4600 | 3.918 | 3.918 | 3.924 | 3.918 | 3.918 | 13,191 | 3.9180 | -0.62% |
| 2014-04-29 | 0 | 6.500 | 6.480 | 6.550 | 6.500 | 6.500 | 100,000 | 650,000 | 6.5000 | 3.942 | 3.930 | 3.973 | 3.942 | 3.942 | 164,882 | 3.9422 | -1.22% |
| 2014-04-28 | 0 | 6.580 | 6.480 | 6.580 | 6.470 | 6.600 | 20,010 | 129,705 | 6.4820 | 3.991 | 3.930 | 3.991 | 3.924 | 4.003 | 32,993 | 3.9313 | 1.70% |
| 2014-04-25 | 0 | 6.470 | 6.460 | 6.540 | - | - | 0 | 0 | - | 3.924 | 3.918 | 3.966 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 6.470 | 6.460 | 6.550 | 6.470 | 6.470 | 4,000 | 25,880 | 6.4700 | 3.924 | 3.918 | 3.973 | 3.924 | 3.924 | 6,595 | 3.9240 | -0.92% |
| 2014-04-23 | 0 | 6.530 | 6.470 | 6.530 | 6.500 | 6.540 | 41,000 | 267,470 | 6.5237 | 3.960 | 3.924 | 3.960 | 3.942 | 3.966 | 67,602 | 3.9566 | 0.46% |
| 2014-04-22 | 0 | 6.500 | 6.460 | 6.500 | 6.470 | 6.500 | 163,000 | 1,056,950 | 6.4844 | 3.942 | 3.918 | 3.942 | 3.924 | 3.942 | 268,758 | 3.9327 | 0.78% |
| 2014-04-17 | 0 | 6.450 | 6.450 | 6.490 | 6.450 | 6.460 | 164,000 | 1,057,840 | 6.4502 | 3.912 | 3.912 | 3.936 | 3.912 | 3.918 | 270,407 | 3.9120 | 0.00% |
| 2014-04-16 | 0 | 6.450 | 6.450 | 6.520 | 6.450 | 6.500 | 85,000 | 548,300 | 6.4506 | 3.912 | 3.912 | 3.954 | 3.912 | 3.942 | 140,150 | 3.9122 | -0.46% |
| 2014-04-15 | 0 | 6.480 | 6.480 | 6.500 | 6.480 | 6.550 | 227,000 | 1,476,500 | 6.5044 | 3.930 | 3.930 | 3.942 | 3.930 | 3.973 | 374,282 | 3.9449 | -0.31% |
| 2014-04-14 | 0 | 6.500 | 6.500 | 6.510 | 6.500 | 6.510 | 142,000 | 923,150 | 6.5011 | 3.942 | 3.942 | 3.948 | 3.942 | 3.948 | 234,133 | 3.9429 | 0.46% |
| 2014-04-11 | 0 | 6.470 | 6.460 | 6.490 | 6.450 | 6.470 | 98,000 | 632,700 | 6.4561 | 3.924 | 3.918 | 3.936 | 3.912 | 3.924 | 161,584 | 3.9156 | 0.15% |
| 2014-04-10 | 0 | 6.460 | 6.460 | 6.470 | 6.450 | 6.460 | 166,000 | 1,071,460 | 6.4546 | 3.918 | 3.918 | 3.924 | 3.912 | 3.918 | 273,704 | 3.9147 | -0.31% |
| 2014-04-09 | 0 | 6.480 | 6.450 | 6.500 | 6.400 | 6.490 | 882,000 | 5,671,240 | 6.4300 | 3.930 | 3.912 | 3.942 | 3.882 | 3.936 | 1,454,260 | 3.8997 | 0.47% |
| 2014-04-08 | 0 | 6.450 | 6.450 | 6.480 | 6.450 | 6.480 | 338,000 | 2,180,780 | 6.4520 | 3.912 | 3.912 | 3.930 | 3.912 | 3.930 | 557,302 | 3.9131 | -0.46% |
| 2014-04-07 | 0 | 6.480 | 6.450 | 6.480 | 6.430 | 6.520 | 256,000 | 1,650,930 | 6.4489 | 3.930 | 3.912 | 3.930 | 3.900 | 3.954 | 422,098 | 3.9112 | 0.31% |
| 2014-04-04 | 0 | 6.460 | 6.440 | 6.460 | 6.470 | 6.490 | 149,000 | 966,110 | 6.4840 | 3.918 | 3.906 | 3.918 | 3.924 | 3.936 | 245,674 | 3.9325 | 0.00% |
| 2014-04-03 | 0 | 6.460 | 6.450 | 6.460 | 6.450 | 6.460 | 184,000 | 1,187,110 | 6.4517 | 3.918 | 3.912 | 3.918 | 3.912 | 3.918 | 303,383 | 3.9129 | 0.16% |
| 2014-04-02 | 0 | 6.450 | 6.450 | 6.490 | 6.440 | 6.490 | 211,000 | 1,361,770 | 6.4539 | 3.912 | 3.912 | 3.936 | 3.906 | 3.936 | 347,901 | 3.9142 | 0.16% |
| 2014-04-01 | 0 | 6.440 | 6.410 | 6.440 | 6.370 | 6.440 | 206,500 | 1,322,885 | 6.4062 | 3.906 | 3.888 | 3.906 | 3.863 | 3.906 | 340,482 | 3.8853 | 1.10% |
| 2014-03-31 | 0 | 6.370 | 6.360 | 6.390 | 6.370 | 6.370 | 21,000 | 133,770 | 6.3700 | 3.863 | 3.857 | 3.875 | 3.863 | 3.863 | 34,625 | 3.8634 | 0.16% |
| 2014-03-28 | 0 | 6.360 | 6.360 | 6.400 | 6.360 | 6.380 | 32,000 | 204,140 | 6.3794 | 3.857 | 3.857 | 3.882 | 3.857 | 3.869 | 52,762 | 3.8691 | 0.00% |
| 2014-03-27 | 0 | 6.360 | 6.360 | 6.380 | 6.310 | 6.400 | 268,000 | 1,706,040 | 6.3658 | 3.857 | 3.857 | 3.869 | 3.827 | 3.882 | 441,884 | 3.8608 | 0.79% |
| 2014-03-26 | 0 | 6.310 | 6.310 | 6.390 | 6.250 | 6.400 | 749,000 | 4,777,040 | 6.3779 | 3.827 | 3.827 | 3.875 | 3.791 | 3.882 | 1,234,967 | 3.8682 | 0.96% |
| 2014-03-25 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.280 | 62,000 | 387,560 | 6.2510 | 3.791 | 3.791 | 3.809 | 3.791 | 3.809 | 102,227 | 3.7912 | -0.48% |
| 2014-03-24 | 0 | 6.280 | 6.250 | 6.290 | 6.250 | 6.280 | 141,000 | 883,800 | 6.2681 | 3.809 | 3.791 | 3.815 | 3.791 | 3.809 | 232,484 | 3.8016 | 0.48% |
| 2014-03-21 | 0 | 6.250 | 6.240 | 6.260 | 6.250 | 6.260 | 243,000 | 1,518,940 | 6.2508 | 3.791 | 3.785 | 3.797 | 3.791 | 3.797 | 400,664 | 3.7911 | 0.00% |
| 2014-03-20 | 0 | 6.250 | 6.250 | 6.260 | 6.250 | 6.250 | 80,000 | 500,000 | 6.2500 | 3.791 | 3.791 | 3.797 | 3.791 | 3.791 | 131,906 | 3.7906 | -0.16% |
| 2014-03-19 | 0 | 6.260 | 6.250 | 6.270 | 6.250 | 6.270 | 90,000 | 563,600 | 6.2622 | 3.797 | 3.791 | 3.803 | 3.791 | 3.803 | 148,394 | 3.7980 | 0.16% |
| 2014-03-18 | 0 | 6.250 | 6.250 | 6.290 | 6.250 | 6.280 | 205,000 | 1,282,330 | 6.2553 | 3.791 | 3.791 | 3.815 | 3.791 | 3.809 | 338,008 | 3.7938 | 0.00% |
| 2014-03-17 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.330 | 117,742 | 737,705 | 6.2654 | 3.791 | 3.791 | 3.821 | 3.791 | 3.839 | 194,135 | 3.7999 | -0.79% |
| 2014-03-14 | 0 | 6.300 | 6.270 | 6.300 | 6.270 | 6.330 | 65,000 | 408,500 | 6.2846 | 3.821 | 3.803 | 3.821 | 3.803 | 3.839 | 107,173 | 3.8116 | -0.47% |
| 2014-03-13 | 0 | 6.330 | 6.270 | 6.330 | 6.280 | 6.330 | 82,000 | 516,600 | 6.3000 | 3.839 | 3.803 | 3.839 | 3.809 | 3.839 | 135,203 | 3.8209 | 0.48% |
| 2014-03-12 | 0 | 6.300 | 6.270 | 6.320 | 6.270 | 6.300 | 246,000 | 1,547,930 | 6.2924 | 3.821 | 3.803 | 3.833 | 3.803 | 3.821 | 405,610 | 3.8163 | -0.47% |
| 2014-03-11 | 0 | 6.330 | 6.300 | 6.320 | 6.300 | 6.330 | 108,000 | 680,460 | 6.3006 | 3.839 | 3.821 | 3.833 | 3.821 | 3.839 | 178,073 | 3.8212 | 0.48% |
| 2014-03-10 | 0 | 6.300 | 6.300 | 6.330 | 6.300 | 6.320 | 97,000 | 611,140 | 6.3004 | 3.821 | 3.821 | 3.839 | 3.821 | 3.833 | 159,936 | 3.8212 | -0.32% |
| 2014-03-07 | 0 | 6.320 | 6.300 | 6.340 | 6.300 | 6.360 | 270,000 | 1,709,070 | 6.3299 | 3.833 | 3.821 | 3.845 | 3.821 | 3.857 | 445,182 | 3.8390 | -0.32% |
| 2014-03-06 | 0 | 6.340 | 6.340 | 6.370 | 6.340 | 6.340 | 17,000 | 107,780 | 6.3400 | 3.845 | 3.845 | 3.863 | 3.845 | 3.845 | 28,030 | 3.8452 | 0.00% |
| 2014-03-05 | 0 | 6.340 | 6.310 | 6.340 | 6.300 | 6.350 | 222,000 | 1,403,140 | 6.3205 | 3.845 | 3.827 | 3.845 | 3.821 | 3.851 | 366,038 | 3.8333 | 0.32% |
| 2014-03-04 | 0 | 6.320 | 6.310 | 6.330 | 6.300 | 6.320 | 75,000 | 473,490 | 6.3132 | 3.833 | 3.827 | 3.839 | 3.821 | 3.833 | 123,662 | 3.8289 | -0.47% |
| 2014-03-03 | 0 | 6.350 | 6.340 | 6.370 | 6.350 | 6.370 | 62,136 | 394,843 | 6.3545 | 3.851 | 3.845 | 3.863 | 3.851 | 3.863 | 102,451 | 3.8540 | -0.31% |
| 2014-02-28 | 0 | 6.370 | 6.320 | 6.370 | - | - | 0 | 0 | - | 3.863 | 3.833 | 3.863 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 6.370 | 6.330 | 6.370 | 6.330 | 6.370 | 76,000 | 482,920 | 6.3542 | 3.863 | 3.839 | 3.863 | 3.839 | 3.863 | 125,310 | 3.8538 | 0.47% |
| 2014-02-26 | 0 | 6.340 | 6.320 | 6.360 | 6.320 | 6.340 | 130,000 | 823,200 | 6.3323 | 3.845 | 3.833 | 3.857 | 3.833 | 3.845 | 214,347 | 3.8405 | -0.63% |
| 2014-02-25 | 0 | 6.380 | 6.370 | 6.380 | 6.370 | 6.400 | 60,000 | 382,660 | 6.3777 | 3.869 | 3.863 | 3.869 | 3.863 | 3.882 | 98,929 | 3.8680 | 0.31% |
| 2014-02-24 | 0 | 6.360 | 6.370 | 6.390 | 6.350 | 6.380 | 65,000 | 412,830 | 6.3512 | 3.857 | 3.863 | 3.875 | 3.851 | 3.869 | 107,173 | 3.8520 | 0.32% |
| 2014-02-21 | 0 | 6.340 | 6.340 | 6.380 | 6.330 | 6.390 | 39,000 | 248,650 | 6.3756 | 3.845 | 3.845 | 3.869 | 3.839 | 3.875 | 64,304 | 3.8668 | -0.16% |
| 2014-02-20 | 0 | 6.350 | 6.320 | 6.370 | 6.350 | 6.350 | 70,000 | 444,500 | 6.3500 | 3.851 | 3.833 | 3.863 | 3.851 | 3.851 | 115,417 | 3.8512 | 0.00% |
| 2014-02-19 | 0 | 6.350 | 6.350 | 6.380 | 6.330 | 6.390 | 98,000 | 621,900 | 6.3459 | 3.851 | 3.851 | 3.869 | 3.839 | 3.875 | 161,584 | 3.8488 | -0.78% |
| 2014-02-18 | 0 | 6.400 | 6.390 | 6.400 | 6.350 | 6.400 | 55,000 | 350,370 | 6.3704 | 3.882 | 3.875 | 3.882 | 3.851 | 3.882 | 90,685 | 3.8636 | 0.63% |
| 2014-02-17 | 0 | 6.360 | 6.360 | 6.400 | 6.350 | 6.400 | 20,000 | 127,850 | 6.3925 | 3.857 | 3.857 | 3.882 | 3.851 | 3.882 | 32,976 | 3.8770 | -0.47% |
| 2014-02-14 | 0 | 6.390 | 6.350 | 6.400 | 6.370 | 6.390 | 100,000 | 638,800 | 6.3880 | 3.875 | 3.851 | 3.882 | 3.863 | 3.875 | 164,882 | 3.8743 | 0.00% |
| 2014-02-13 | 0 | 6.390 | 6.360 | 6.400 | 6.390 | 6.390 | 3,000 | 19,170 | 6.3900 | 3.875 | 3.857 | 3.882 | 3.875 | 3.875 | 4,946 | 3.8755 | 0.00% |
| 2014-02-12 | 0 | 6.390 | 6.330 | 6.390 | 6.390 | 6.390 | 5,000 | 31,950 | 6.3900 | 3.875 | 3.839 | 3.875 | 3.875 | 3.875 | 8,244 | 3.8755 | 0.00% |
| 2014-02-11 | 0 | 6.390 | 6.320 | 6.400 | 6.330 | 6.390 | 73,169 | 467,441 | 6.3885 | 3.875 | 3.833 | 3.882 | 3.839 | 3.875 | 120,643 | 3.8746 | 0.16% |
| 2014-02-10 | 0 | 6.380 | 6.330 | 6.380 | 6.330 | 6.380 | 70,000 | 445,490 | 6.3641 | 3.869 | 3.839 | 3.869 | 3.839 | 3.869 | 115,417 | 3.8598 | -0.16% |
| 2014-02-07 | 0 | 6.390 | 6.310 | 6.400 | 6.360 | 6.390 | 87,000 | 555,210 | 6.3817 | 3.875 | 3.827 | 3.882 | 3.857 | 3.875 | 143,447 | 3.8705 | 0.16% |
| 2014-02-06 | 0 | 6.380 | 6.320 | 6.390 | 6.310 | 6.380 | 183,000 | 1,165,010 | 6.3662 | 3.869 | 3.833 | 3.875 | 3.827 | 3.869 | 301,734 | 3.8610 | 0.00% |
| 2014-02-05 | 0 | 6.380 | 6.330 | 6.380 | 6.290 | 6.380 | 183,000 | 1,160,970 | 6.3441 | 3.869 | 3.839 | 3.869 | 3.815 | 3.869 | 301,734 | 3.8477 | 0.16% |
| 2014-02-04 | 0 | 6.370 | 6.290 | 6.380 | 6.290 | 6.370 | 253,000 | 1,600,790 | 6.3272 | 3.863 | 3.815 | 3.869 | 3.815 | 3.863 | 417,152 | 3.8374 | 0.31% |
| 2014-01-30 | 0 | 6.350 | 6.260 | 6.360 | 6.330 | 6.350 | 148,000 | 938,030 | 6.3380 | 3.851 | 3.797 | 3.857 | 3.839 | 3.851 | 244,026 | 3.8440 | 0.32% |
| 2014-01-29 | 0 | 6.330 | 6.270 | 6.340 | 6.240 | 6.340 | 828,000 | 5,239,000 | 6.3273 | 3.839 | 3.803 | 3.845 | 3.785 | 3.845 | 1,365,224 | 3.8375 | 0.32% |
| 2014-01-28 | 0 | 6.310 | 6.260 | 6.320 | 6.220 | 6.330 | 1,011,000 | 6,378,370 | 6.3090 | 3.827 | 3.797 | 3.833 | 3.772 | 3.839 | 1,666,958 | 3.8264 | 1.61% |
| 2014-01-27 | 0 | 6.210 | 6.210 | 6.240 | 6.190 | 6.250 | 134,000 | 830,970 | 6.2013 | 3.766 | 3.766 | 3.785 | 3.754 | 3.791 | 220,942 | 3.7610 | -0.64% |
| 2014-01-24 | 0 | 6.250 | 6.250 | 6.260 | 6.220 | 6.330 | 272,000 | 1,701,880 | 6.2569 | 3.791 | 3.791 | 3.797 | 3.772 | 3.839 | 448,479 | 3.7948 | -0.48% |
| 2014-01-23 | 0 | 6.280 | 6.240 | 6.280 | 6.280 | 6.340 | 4,000 | 25,300 | 6.3250 | 3.809 | 3.785 | 3.809 | 3.809 | 3.845 | 6,595 | 3.8361 | 0.64% |
| 2014-01-22 | 0 | 6.240 | 6.240 | 6.330 | - | - | 0 | 0 | - | 3.785 | 3.785 | 3.839 | - | - | 0 | - | 0.16% |
| 2014-01-21 | 0 | 6.230 | 6.230 | 6.310 | 6.230 | 6.260 | 114,000 | 712,920 | 6.2537 | 3.778 | 3.778 | 3.827 | 3.778 | 3.797 | 187,966 | 3.7928 | -1.11% |
| 2014-01-20 | 0 | 6.300 | 6.220 | 6.300 | 6.200 | 6.310 | 12,000 | 75,440 | 6.2867 | 3.821 | 3.772 | 3.821 | 3.760 | 3.827 | 19,786 | 3.8128 | 0.48% |
| 2014-01-17 | 0 | 6.270 | 6.230 | 6.270 | 6.230 | 6.280 | 163,000 | 1,019,090 | 6.2521 | 3.803 | 3.778 | 3.803 | 3.778 | 3.809 | 268,758 | 3.7919 | 0.32% |
| 2014-01-16 | 0 | 6.250 | 6.240 | 6.280 | 6.250 | 6.250 | 78,000 | 487,500 | 6.2500 | 3.791 | 3.785 | 3.809 | 3.791 | 3.791 | 128,608 | 3.7906 | -0.32% |
| 2014-01-15 | 0 | 6.270 | 6.260 | 6.290 | 6.250 | 6.270 | 94,000 | 588,440 | 6.2600 | 3.803 | 3.797 | 3.815 | 3.791 | 3.803 | 154,989 | 3.7967 | 0.32% |
| 2014-01-14 | 0 | 6.250 | 6.250 | 6.260 | 6.210 | 6.250 | 145,000 | 903,920 | 6.2339 | 3.791 | 3.791 | 3.797 | 3.766 | 3.791 | 239,079 | 3.7808 | 0.00% |
| 2014-01-13 | 0 | 6.250 | 6.250 | 6.270 | 6.250 | 6.270 | 50,000 | 312,540 | 6.2508 | 3.791 | 3.791 | 3.803 | 3.791 | 3.803 | 82,441 | 3.7911 | -0.32% |
| 2014-01-10 | 0 | 6.270 | 6.250 | 6.270 | 6.250 | 6.280 | 25,000 | 157,000 | 6.2800 | 3.803 | 3.791 | 3.803 | 3.791 | 3.809 | 41,221 | 3.8088 | -0.16% |
| 2014-01-09 | 0 | 6.280 | 6.260 | 6.280 | 6.250 | 6.280 | 36,216 | 226,619 | 6.2574 | 3.809 | 3.797 | 3.809 | 3.791 | 3.809 | 59,714 | 3.7951 | 0.48% |
| 2014-01-08 | 0 | 6.250 | 6.250 | 6.320 | - | - | 216 | 1,289 | 5.9676 | 3.791 | 3.791 | 3.833 | - | - | 356 | 3.6193 | 0.16% |
| 2014-01-07 | 0 | 6.240 | 6.240 | 6.320 | 6.210 | 6.350 | 41,000 | 257,490 | 6.2802 | 3.785 | 3.785 | 3.833 | 3.766 | 3.851 | 67,602 | 3.8089 | -0.16% |
| 2014-01-06 | 0 | 6.250 | 6.250 | 6.270 | 6.250 | 6.270 | 71,500 | 447,355 | 6.2567 | 3.791 | 3.791 | 3.803 | 3.791 | 3.803 | 117,891 | 3.7947 | -0.16% |
| 2014-01-03 | 0 | 6.260 | 6.250 | 6.270 | 6.260 | 6.300 | 459,000 | 2,874,570 | 6.2627 | 3.797 | 3.791 | 3.803 | 3.797 | 3.821 | 756,809 | 3.7983 | 0.00% |
| 2014-01-02 | 0 | 6.260 | 6.260 | 6.290 | 6.250 | 6.330 | 705,000 | 4,423,740 | 6.2748 | 3.797 | 3.797 | 3.815 | 3.791 | 3.839 | 1,162,419 | 3.8056 | -1.26% |
| 2013-12-31 | 0 | 6.340 | 6.300 | 6.340 | 6.300 | 6.340 | 350,000 | 2,199,520 | 6.2843 | 3.845 | 3.821 | 3.845 | 3.821 | 3.845 | 577,087 | 3.8114 | 0.96% |
| 2013-12-30 | 0 | 6.280 | 6.280 | 6.300 | 6.280 | 6.290 | 52,000 | 326,930 | 6.2871 | 3.809 | 3.809 | 3.821 | 3.809 | 3.815 | 85,739 | 3.8131 | -0.16% |
| 2013-12-27 | 0 | 6.290 | 6.290 | 6.300 | 6.260 | 6.290 | 53,000 | 329,240 | 6.2121 | 3.815 | 3.815 | 3.821 | 3.797 | 3.815 | 87,388 | 3.7676 | 0.48% |
| 2013-12-24 | 0 | 6.260 | 6.260 | 6.300 | - | - | 0 | 0 | - | 3.797 | 3.797 | 3.821 | - | - | 0 | - | 0.16% |
| 2013-12-23 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.250 | 41,000 | 256,250 | 6.2500 | 3.791 | 3.791 | 3.809 | 3.791 | 3.791 | 67,602 | 3.7906 | -0.32% |
| 2013-12-20 | 0 | 6.270 | 6.270 | 6.280 | 6.250 | 6.270 | 69,000 | 432,210 | 6.2639 | 3.803 | 3.803 | 3.809 | 3.791 | 3.803 | 113,769 | 3.7990 | 0.32% |
| 2013-12-19 | 0 | 6.250 | 6.250 | 6.320 | 6.250 | 6.350 | 193,520 | 1,225,494 | 6.3326 | 3.791 | 3.791 | 3.833 | 3.791 | 3.851 | 319,080 | 3.8407 | -0.16% |
| 2013-12-18 | 0 | 6.260 | 6.250 | 6.310 | 6.260 | 6.310 | 113,000 | 712,160 | 6.3023 | 3.797 | 3.791 | 3.827 | 3.797 | 3.827 | 186,317 | 3.8223 | -0.48% |
| 2013-12-17 | 0 | 6.290 | 6.260 | 6.290 | 6.250 | 6.290 | 41,000 | 256,850 | 6.2646 | 3.815 | 3.797 | 3.815 | 3.791 | 3.815 | 67,602 | 3.7995 | 0.64% |
| 2013-12-16 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 40,000 | 248,880 | 6.2220 | 3.791 | 3.760 | 3.791 | 3.760 | 3.791 | 65,953 | 3.7736 | 0.81% |
| 2013-12-13 | 0 | 6.260 | 6.260 | 6.280 | 6.260 | 6.300 | 94,734 | 594,115 | 6.2714 | 3.760 | 3.760 | 3.772 | 3.760 | 3.784 | 157,711 | 3.7671 | -0.48% |
| 2013-12-12 | 0 | 6.290 | 6.290 | 6.310 | 6.280 | 6.290 | 27,000 | 169,820 | 6.2896 | 3.778 | 3.778 | 3.790 | 3.772 | 3.778 | 44,949 | 3.7781 | 0.00% |
| 2013-12-11 | 0 | 6.290 | 6.290 | 6.310 | 6.280 | 6.300 | 181,000 | 1,139,120 | 6.2935 | 3.778 | 3.778 | 3.790 | 3.772 | 3.784 | 301,325 | 3.7804 | -0.32% |
| 2013-12-10 | 0 | 6.310 | 6.300 | 6.310 | 6.310 | 6.320 | 34,000 | 214,680 | 6.3141 | 3.790 | 3.784 | 3.790 | 3.790 | 3.796 | 56,602 | 3.7928 | -0.16% |
| 2013-12-09 | 0 | 6.320 | 6.320 | 6.380 | 6.320 | 6.320 | 46,000 | 290,720 | 6.3200 | 3.796 | 3.796 | 3.832 | 3.796 | 3.796 | 76,580 | 3.7963 | 0.00% |
| 2013-12-06 | 0 | 6.320 | 6.300 | 6.350 | 6.320 | 6.320 | 7,664 | 48,376 | 6.3121 | 3.796 | 3.784 | 3.814 | 3.796 | 3.796 | 12,759 | 3.7916 | 0.00% |
| 2013-12-05 | 0 | 6.320 | 6.320 | 6.380 | 6.300 | 6.380 | 58,000 | 367,910 | 6.3433 | 3.796 | 3.796 | 3.832 | 3.784 | 3.832 | 96,557 | 3.8103 | 0.32% |
| 2013-12-04 | 0 | 6.300 | 6.300 | 6.320 | 6.300 | 6.340 | 47,000 | 296,900 | 6.3170 | 3.784 | 3.784 | 3.796 | 3.784 | 3.808 | 78,245 | 3.7945 | -0.79% |
| 2013-12-03 | 0 | 6.350 | 6.310 | 6.350 | 6.300 | 6.400 | 81,313 | 514,526 | 6.3277 | 3.814 | 3.790 | 3.814 | 3.784 | 3.844 | 135,368 | 3.8009 | 0.79% |
| 2013-12-02 | 0 | 6.300 | 6.300 | 6.370 | 6.280 | 6.300 | 35,000 | 219,920 | 6.2834 | 3.784 | 3.784 | 3.826 | 3.772 | 3.784 | 58,267 | 3.7743 | -0.32% |
| 2013-11-29 | 0 | 6.320 | 6.280 | 6.350 | 6.300 | 6.320 | 28,000 | 176,860 | 6.3164 | 3.796 | 3.772 | 3.814 | 3.784 | 3.796 | 46,614 | 3.7942 | 0.00% |
| 2013-11-28 | 0 | 6.320 | 6.300 | 6.320 | 6.300 | 6.350 | 70,000 | 443,430 | 6.3347 | 3.796 | 3.784 | 3.796 | 3.784 | 3.814 | 116,534 | 3.8051 | -0.47% |
| 2013-11-27 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.350 | 63,000 | 398,460 | 6.3248 | 3.814 | 3.784 | 3.814 | 3.784 | 3.814 | 104,881 | 3.7992 | -0.16% |
| 2013-11-26 | 0 | 6.360 | 6.300 | 6.360 | 6.320 | 6.400 | 172,000 | 1,096,970 | 6.3777 | 3.820 | 3.784 | 3.820 | 3.796 | 3.844 | 286,342 | 3.8310 | 1.11% |
| 2013-11-25 | 0 | 6.290 | 6.260 | 6.300 | 6.290 | 6.290 | 45,000 | 283,050 | 6.2900 | 3.778 | 3.760 | 3.784 | 3.778 | 3.778 | 74,915 | 3.7783 | 0.64% |
| 2013-11-22 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.280 | 74,000 | 463,220 | 6.2597 | 3.754 | 3.754 | 3.772 | 3.754 | 3.772 | 123,194 | 3.7601 | -0.16% |
| 2013-11-21 | 0 | 6.260 | 6.260 | 6.290 | 6.260 | 6.260 | 6,000 | 37,560 | 6.2600 | 3.760 | 3.760 | 3.778 | 3.760 | 3.760 | 9,989 | 3.7603 | -0.32% |
| 2013-11-20 | 0 | 6.280 | 6.280 | 6.290 | 6.280 | 6.280 | 10,000 | 62,800 | 6.2800 | 3.772 | 3.772 | 3.778 | 3.772 | 3.772 | 16,648 | 3.7723 | 0.00% |
| 2013-11-19 | 0 | 6.280 | 6.250 | 6.280 | 6.280 | 6.290 | 17,000 | 106,810 | 6.2829 | 3.772 | 3.754 | 3.772 | 3.772 | 3.778 | 28,301 | 3.7740 | -0.16% |
| 2013-11-18 | 0 | 6.290 | 6.260 | 6.290 | 6.250 | 6.290 | 46,000 | 288,910 | 6.2807 | 3.778 | 3.760 | 3.778 | 3.754 | 3.778 | 76,580 | 3.7727 | 0.16% |
| 2013-11-15 | 0 | 6.280 | 6.260 | 6.290 | 6.260 | 6.280 | 40,000 | 250,620 | 6.2655 | 3.772 | 3.760 | 3.778 | 3.760 | 3.772 | 66,591 | 3.7636 | 0.32% |
| 2013-11-14 | 0 | 6.260 | 6.240 | 6.280 | 6.200 | 6.270 | 189,000 | 1,179,730 | 6.2420 | 3.760 | 3.748 | 3.772 | 3.724 | 3.766 | 314,643 | 3.7494 | 0.48% |
| 2013-11-13 | 0 | 6.230 | 6.210 | 6.230 | 6.220 | 6.230 | 143,000 | 890,160 | 6.2249 | 3.742 | 3.730 | 3.742 | 3.736 | 3.742 | 238,063 | 3.7392 | 0.00% |
| 2013-11-12 | 0 | 6.230 | 6.220 | 6.270 | 6.220 | 6.230 | 331,000 | 2,061,750 | 6.2289 | 3.742 | 3.736 | 3.766 | 3.736 | 3.742 | 551,041 | 3.7416 | -0.32% |
| 2013-11-11 | 0 | 6.250 | 6.230 | 6.250 | 6.250 | 6.260 | 116,930 | 731,396 | 6.2550 | 3.754 | 3.742 | 3.754 | 3.754 | 3.760 | 194,662 | 3.7573 | -0.16% |
| 2013-11-08 | 0 | 6.260 | 6.250 | 6.260 | 6.260 | 6.260 | 103,000 | 644,780 | 6.2600 | 3.760 | 3.754 | 3.760 | 3.760 | 3.760 | 171,472 | 3.7603 | 0.00% |
| 2013-11-07 | 0 | 6.260 | 6.250 | 6.260 | 6.260 | 6.290 | 327,000 | 2,047,530 | 6.2616 | 3.760 | 3.754 | 3.760 | 3.760 | 3.778 | 544,382 | 3.7612 | 0.16% |
| 2013-11-06 | 0 | 6.250 | 6.250 | 6.280 | 6.250 | 6.280 | 33,000 | 207,050 | 6.2742 | 3.754 | 3.754 | 3.772 | 3.754 | 3.772 | 54,938 | 3.7688 | -0.16% |
| 2013-11-05 | 0 | 6.260 | 6.250 | 6.280 | 6.220 | 6.280 | 199,138 | 1,245,941 | 6.2567 | 3.760 | 3.754 | 3.772 | 3.736 | 3.772 | 331,520 | 3.7583 | 0.16% |
| 2013-11-04 | 0 | 6.250 | 6.230 | 6.250 | 6.250 | 6.250 | 15,000 | 93,750 | 6.2500 | 3.754 | 3.742 | 3.754 | 3.754 | 3.754 | 24,972 | 3.7543 | 0.00% |
| 2013-11-01 | 0 | 6.250 | 6.240 | 6.250 | 6.250 | 6.270 | 93,000 | 581,450 | 6.2522 | 3.754 | 3.748 | 3.754 | 3.754 | 3.766 | 154,824 | 3.7555 | -0.16% |
| 2013-10-31 | 0 | 6.260 | 6.230 | 6.260 | - | - | 0 | 0 | - | 3.760 | 3.742 | 3.760 | - | - | 0 | - | -0.16% |
| 2013-10-30 | 0 | 6.270 | 6.240 | 6.270 | 6.230 | 6.280 | 44,000 | 275,150 | 6.2534 | 3.766 | 3.748 | 3.766 | 3.742 | 3.772 | 73,250 | 3.7563 | 0.64% |
| 2013-10-29 | 0 | 6.230 | 6.230 | 6.270 | 6.220 | 6.230 | 250,000 | 1,556,600 | 6.2264 | 3.742 | 3.742 | 3.766 | 3.736 | 3.742 | 416,194 | 3.7401 | -0.32% |
| 2013-10-28 | 0 | 6.250 | 6.250 | 6.280 | 6.220 | 6.240 | 110,000 | 685,100 | 6.2282 | 3.754 | 3.754 | 3.772 | 3.736 | 3.748 | 183,126 | 3.7411 | 0.32% |
| 2013-10-25 | 0 | 6.230 | 6.230 | 6.270 | 6.230 | 6.270 | 16,563 | 103,494 | 6.2485 | 3.742 | 3.742 | 3.766 | 3.742 | 3.766 | 27,574 | 3.7534 | -0.64% |
| 2013-10-24 | 0 | 6.270 | 6.260 | 6.270 | 6.250 | 6.280 | 65,000 | 407,260 | 6.2655 | 3.766 | 3.760 | 3.766 | 3.754 | 3.772 | 108,211 | 3.7636 | 0.32% |
| 2013-10-23 | 0 | 6.250 | 6.240 | 6.270 | 6.250 | 6.280 | 74,000 | 463,030 | 6.2572 | 3.754 | 3.748 | 3.766 | 3.754 | 3.772 | 123,194 | 3.7586 | -0.16% |
| 2013-10-22 | 0 | 6.260 | 6.260 | 6.290 | 6.230 | 6.320 | 130,000 | 810,420 | 6.2340 | 3.760 | 3.760 | 3.778 | 3.742 | 3.796 | 216,421 | 3.7446 | -0.48% |
| 2013-10-21 | 0 | 6.290 | 6.240 | 6.290 | 6.200 | 6.300 | 169,000 | 1,058,900 | 6.2657 | 3.778 | 3.748 | 3.778 | 3.724 | 3.784 | 281,347 | 3.7637 | 0.16% |
| 2013-10-18 | 0 | 6.280 | 6.260 | 6.280 | 6.280 | 6.310 | 215,000 | 1,352,180 | 6.2892 | 3.772 | 3.760 | 3.772 | 3.772 | 3.790 | 357,927 | 3.7778 | -0.16% |
| 2013-10-17 | 0 | 6.290 | 6.290 | 6.310 | 6.270 | 6.320 | 62,000 | 389,880 | 6.2884 | 3.778 | 3.778 | 3.790 | 3.766 | 3.796 | 103,216 | 3.7773 | 0.00% |
| 2013-10-16 | 0 | 6.290 | 6.290 | 6.300 | 6.290 | 6.290 | 6,000 | 37,740 | 6.2900 | 3.778 | 3.778 | 3.784 | 3.778 | 3.778 | 9,989 | 3.7783 | -0.16% |
| 2013-10-15 | 0 | 6.300 | 6.280 | 6.310 | 6.270 | 6.300 | 20,000 | 125,910 | 6.2955 | 3.784 | 3.772 | 3.790 | 3.766 | 3.784 | 33,296 | 3.7816 | 0.32% |
| 2013-10-11 | 0 | 6.280 | 6.260 | 6.300 | 6.200 | 6.300 | 154,000 | 960,630 | 6.2379 | 3.772 | 3.760 | 3.784 | 3.724 | 3.784 | 256,376 | 3.7470 | 0.48% |
| 2013-10-10 | 0 | 6.250 | 6.240 | 6.290 | 6.230 | 6.270 | 36,287 | 226,450 | 6.2405 | 3.754 | 3.748 | 3.778 | 3.742 | 3.766 | 60,410 | 3.7486 | 0.32% |
| 2013-10-09 | 0 | 6.230 | 6.230 | 6.260 | 6.220 | 6.280 | 114,144 | 711,622 | 6.2344 | 3.742 | 3.742 | 3.760 | 3.736 | 3.772 | 190,024 | 3.7449 | -0.32% |
| 2013-10-08 | 0 | 6.250 | 6.250 | 6.280 | 6.240 | 6.330 | 34,000 | 212,660 | 6.2547 | 3.754 | 3.754 | 3.772 | 3.748 | 3.802 | 56,602 | 3.7571 | -0.64% |
| 2013-10-07 | 0 | 6.290 | 6.250 | 6.290 | 6.250 | 6.290 | 13,000 | 81,570 | 6.2746 | 3.778 | 3.754 | 3.778 | 3.754 | 3.778 | 21,642 | 3.7690 | 0.16% |
| 2013-10-04 | 0 | 6.280 | 6.250 | 6.290 | 6.230 | 6.280 | 42,000 | 263,660 | 6.2776 | 3.772 | 3.754 | 3.778 | 3.742 | 3.772 | 69,921 | 3.7708 | 0.00% |
| 2013-10-03 | 0 | 6.280 | 6.250 | 6.280 | 6.220 | 6.300 | 52,000 | 325,380 | 6.2573 | 3.772 | 3.754 | 3.772 | 3.736 | 3.784 | 86,568 | 3.7586 | -0.16% |
| 2013-10-02 | 0 | 6.290 | 6.280 | 6.320 | 6.270 | 6.360 | 18,500 | 116,725 | 6.3095 | 3.778 | 3.772 | 3.796 | 3.766 | 3.820 | 30,798 | 3.7900 | 0.32% |
| 2013-09-30 | 0 | 6.270 | 6.270 | 6.290 | 6.240 | 6.280 | 55,000 | 343,540 | 6.2462 | 3.766 | 3.766 | 3.778 | 3.748 | 3.772 | 91,563 | 3.7520 | 0.64% |
| 2013-09-27 | 0 | 6.230 | 6.230 | 6.280 | 6.220 | 6.240 | 95,000 | 591,640 | 6.2278 | 3.742 | 3.742 | 3.772 | 3.736 | 3.748 | 158,154 | 3.7409 | -0.32% |
| 2013-09-26 | 0 | 6.250 | 6.250 | 6.290 | 6.230 | 6.290 | 144,000 | 898,790 | 6.2416 | 3.754 | 3.754 | 3.778 | 3.742 | 3.778 | 239,728 | 3.7492 | 0.00% |
| 2013-09-25 | 0 | 6.250 | 6.240 | 6.280 | 6.240 | 6.310 | 71,000 | 444,300 | 6.2577 | 3.754 | 3.748 | 3.772 | 3.748 | 3.790 | 118,199 | 3.7589 | -0.32% |
| 2013-09-24 | 0 | 6.270 | 6.260 | 6.300 | 6.250 | 6.350 | 91,000 | 571,400 | 6.2791 | 3.766 | 3.760 | 3.784 | 3.754 | 3.814 | 151,495 | 3.7717 | -0.63% |
| 2013-09-23 | 0 | 6.310 | 6.270 | 6.350 | - | - | 0 | 0 | - | 3.790 | 3.766 | 3.814 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 6.310 | 6.270 | 6.310 | 6.260 | 6.370 | 227,000 | 1,429,330 | 6.2966 | 3.790 | 3.766 | 3.790 | 3.760 | 3.826 | 377,904 | 3.7823 | 0.80% |
| 2013-09-18 | 0 | 6.260 | 6.260 | 6.280 | 6.240 | 6.250 | 85,500 | 534,180 | 6.2477 | 3.760 | 3.760 | 3.772 | 3.748 | 3.754 | 142,338 | 3.7529 | 0.48% |
| 2013-09-17 | 0 | 6.230 | 6.230 | 6.290 | 6.220 | 6.340 | 264,000 | 1,648,270 | 6.2434 | 3.742 | 3.742 | 3.778 | 3.736 | 3.808 | 439,501 | 3.7503 | -0.32% |
| 2013-09-16 | 0 | 6.250 | 6.240 | 6.260 | 6.250 | 6.300 | 349,000 | 2,186,230 | 6.2643 | 3.754 | 3.748 | 3.760 | 3.754 | 3.784 | 581,007 | 3.7628 | -0.48% |
| 2013-09-13 | 0 | 6.280 | 6.270 | 6.300 | 6.270 | 6.300 | 82,000 | 514,860 | 6.2788 | 3.772 | 3.766 | 3.784 | 3.766 | 3.784 | 136,512 | 3.7715 | -0.32% |
| 2013-09-12 | 0 | 6.300 | 6.300 | 6.330 | 6.280 | 6.300 | 110,000 | 691,360 | 6.2851 | 3.784 | 3.784 | 3.802 | 3.772 | 3.784 | 183,126 | 3.7753 | -0.16% |
| 2013-09-11 | 0 | 6.310 | 6.300 | 6.340 | 6.310 | 6.350 | 30,000 | 189,360 | 6.3120 | 3.790 | 3.784 | 3.808 | 3.790 | 3.814 | 49,943 | 3.7915 | -0.63% |
| 2013-09-10 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 3.814 | 3.784 | 3.814 | 3.814 | 3.814 | 6,659 | 3.8143 | 0.00% |
| 2013-09-09 | 0 | 6.350 | 6.310 | 6.350 | 6.350 | 6.350 | 20,000 | 127,000 | 6.3500 | 3.814 | 3.790 | 3.814 | 3.814 | 3.814 | 33,296 | 3.8143 | 0.63% |
| 2013-09-06 | 0 | 6.310 | 6.300 | 6.320 | 6.300 | 6.360 | 166,000 | 1,051,660 | 6.3353 | 3.790 | 3.784 | 3.796 | 3.784 | 3.820 | 276,353 | 3.8055 | -0.47% |
| 2013-09-05 | 0 | 6.400 | 6.370 | 6.400 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 3.808 | 3.790 | 3.808 | 3.808 | 3.808 | 33,611 | 3.8083 | -0.31% |
| 2013-09-04 | 0 | 6.420 | 6.400 | 6.420 | 6.390 | 6.420 | 56,000 | 358,170 | 6.3959 | 3.820 | 3.808 | 3.820 | 3.802 | 3.820 | 94,110 | 3.8059 | 0.63% |
| 2013-09-03 | 0 | 6.380 | 6.340 | 6.380 | 6.380 | 6.380 | 6,000 | 38,280 | 6.3800 | 3.796 | 3.773 | 3.796 | 3.796 | 3.796 | 10,083 | 3.7964 | 0.00% |
| 2013-09-02 | 0 | 6.380 | 6.360 | 6.380 | 6.340 | 6.380 | 13,500 | 85,610 | 6.3415 | 3.796 | 3.785 | 3.796 | 3.773 | 3.796 | 22,687 | 3.7735 | 0.63% |
| 2013-08-30 | 0 | 6.340 | 6.340 | 6.350 | 6.310 | 6.370 | 46,000 | 291,980 | 6.3474 | 3.773 | 3.773 | 3.779 | 3.755 | 3.790 | 77,304 | 3.7770 | -0.78% |
| 2013-08-29 | 0 | 6.390 | 6.340 | 6.390 | 6.300 | 6.390 | 26,500 | 168,185 | 6.3466 | 3.802 | 3.773 | 3.802 | 3.749 | 3.802 | 44,534 | 3.7765 | 0.63% |
| 2013-08-28 | 0 | 6.350 | 6.310 | 6.350 | 6.300 | 6.350 | 20,000 | 126,750 | 6.3375 | 3.779 | 3.755 | 3.779 | 3.749 | 3.779 | 33,611 | 3.7711 | -0.47% |
| 2013-08-27 | 0 | 6.380 | 6.340 | 6.380 | 6.350 | 6.380 | 99,000 | 629,340 | 6.3570 | 3.796 | 3.773 | 3.796 | 3.779 | 3.796 | 166,373 | 3.7827 | 0.31% |
| 2013-08-26 | 0 | 6.360 | 6.360 | 6.380 | 6.360 | 6.360 | 15,000 | 95,400 | 6.3600 | 3.785 | 3.785 | 3.796 | 3.785 | 3.785 | 25,208 | 3.7845 | 0.00% |
| 2013-08-23 | 0 | 6.360 | 6.330 | 6.360 | 6.330 | 6.360 | 81,000 | 514,080 | 6.3467 | 3.785 | 3.767 | 3.785 | 3.767 | 3.785 | 136,123 | 3.7766 | 0.32% |
| 2013-08-22 | 0 | 6.340 | 6.330 | 6.340 | 6.330 | 6.340 | 266,000 | 1,685,340 | 6.3359 | 3.773 | 3.767 | 3.773 | 3.767 | 3.773 | 447,022 | 3.7702 | -0.31% |
| 2013-08-21 | 0 | 6.360 | 6.360 | 6.380 | 6.350 | 6.400 | 157,000 | 1,004,470 | 6.3979 | 3.785 | 3.785 | 3.796 | 3.779 | 3.808 | 263,844 | 3.8071 | -0.62% |
| 2013-08-20 | 0 | 6.400 | 6.370 | 6.410 | 6.360 | 6.400 | 183,000 | 1,170,600 | 6.3967 | 3.808 | 3.790 | 3.814 | 3.785 | 3.808 | 307,537 | 3.8064 | 0.00% |
| 2013-08-19 | 0 | 6.400 | 6.380 | 6.440 | 6.380 | 6.400 | 86,000 | 550,180 | 6.3974 | 3.808 | 3.796 | 3.832 | 3.796 | 3.808 | 144,526 | 3.8068 | 0.31% |
| 2013-08-16 | 0 | 6.380 | 6.360 | 6.380 | 6.380 | 6.390 | 38,000 | 242,450 | 6.3803 | 3.796 | 3.785 | 3.796 | 3.796 | 3.802 | 63,860 | 3.7966 | 0.00% |
| 2013-08-15 | 0 | 6.380 | 6.380 | 6.400 | 6.350 | 6.380 | 59,304 | 377,951 | 6.3731 | 3.796 | 3.796 | 3.808 | 3.779 | 3.796 | 99,662 | 3.7923 | 0.00% |
| 2013-08-13 | 0 | 6.380 | 6.330 | 6.390 | 6.300 | 6.380 | 69,000 | 438,090 | 6.3491 | 3.796 | 3.767 | 3.802 | 3.749 | 3.796 | 115,957 | 3.7780 | 0.00% |
| 2013-08-12 | 0 | 6.380 | 6.330 | 6.380 | 6.320 | 6.380 | 104,000 | 659,520 | 6.3415 | 3.796 | 3.767 | 3.796 | 3.761 | 3.796 | 174,775 | 3.7735 | 0.16% |
| 2013-08-09 | 0 | 6.370 | 6.330 | 6.380 | 6.340 | 6.370 | 23,000 | 145,880 | 6.3426 | 3.790 | 3.767 | 3.796 | 3.773 | 3.790 | 38,652 | 3.7742 | 0.31% |
| 2013-08-08 | 0 | 6.350 | 6.340 | 6.360 | 6.350 | 6.500 | 315,000 | 2,008,760 | 6.3770 | 3.779 | 3.773 | 3.785 | 3.779 | 3.868 | 529,368 | 3.7946 | 0.00% |
| 2013-08-07 | 0 | 6.350 | 6.320 | 6.370 | 6.350 | 6.350 | 158,109 | 1,003,986 | 6.3500 | 3.779 | 3.761 | 3.790 | 3.779 | 3.779 | 265,707 | 3.7785 | 0.00% |
| 2013-08-06 | 0 | 6.350 | 6.320 | 6.350 | 6.350 | 6.400 | 290,000 | 1,850,040 | 6.3794 | 3.779 | 3.761 | 3.779 | 3.779 | 3.808 | 487,354 | 3.7961 | -0.47% |
| 2013-08-05 | 0 | 6.380 | 6.280 | 6.380 | 6.370 | 6.380 | 20,000 | 127,570 | 6.3785 | 3.796 | 3.737 | 3.796 | 3.790 | 3.796 | 33,611 | 3.7955 | 1.27% |
| 2013-08-02 | 0 | 6.300 | 6.250 | 6.340 | 6.280 | 6.330 | 243,500 | 1,532,840 | 6.2950 | 3.749 | 3.719 | 3.773 | 3.737 | 3.767 | 409,210 | 3.7459 | 0.32% |
| 2013-08-01 | 0 | 6.280 | 6.250 | 6.280 | 6.240 | 6.290 | 105,000 | 656,800 | 6.2552 | 3.737 | 3.719 | 3.737 | 3.713 | 3.743 | 176,456 | 3.7222 | 0.00% |
| 2013-07-31 | 0 | 6.280 | 6.240 | 6.300 | 6.240 | 6.300 | 36,000 | 225,880 | 6.2744 | 3.737 | 3.713 | 3.749 | 3.713 | 3.749 | 60,499 | 3.7336 | 0.64% |
| 2013-07-30 | 0 | 6.240 | 6.230 | 6.260 | 6.240 | 6.290 | 95,000 | 594,330 | 6.2561 | 3.713 | 3.707 | 3.725 | 3.713 | 3.743 | 159,651 | 3.7227 | -0.48% |
| 2013-07-29 | 0 | 6.270 | 6.260 | 6.280 | 6.250 | 6.340 | 46,000 | 288,750 | 6.2772 | 3.731 | 3.725 | 3.737 | 3.719 | 3.773 | 77,304 | 3.7352 | -0.48% |
| 2013-07-26 | 0 | 6.300 | 6.280 | 6.300 | 6.270 | 6.300 | 103,000 | 647,200 | 6.2835 | 3.749 | 3.737 | 3.749 | 3.731 | 3.749 | 173,095 | 3.7390 | 0.16% |
| 2013-07-25 | 0 | 6.290 | 6.290 | 6.340 | 6.290 | 6.300 | 31,000 | 195,190 | 6.2965 | 3.743 | 3.743 | 3.773 | 3.743 | 3.749 | 52,097 | 3.7467 | -0.32% |
| 2013-07-24 | 0 | 6.310 | 6.280 | 6.320 | 6.300 | 6.320 | 148,000 | 934,600 | 6.3149 | 3.755 | 3.737 | 3.761 | 3.749 | 3.761 | 248,719 | 3.7577 | -0.16% |
| 2013-07-23 | 0 | 6.320 | 6.280 | 6.320 | 6.290 | 6.320 | 17,000 | 107,250 | 6.3088 | 3.761 | 3.737 | 3.761 | 3.743 | 3.761 | 28,569 | 3.7541 | -0.63% |
| 2013-07-22 | 0 | 6.360 | 6.290 | 6.360 | 6.300 | 6.400 | 76,000 | 479,390 | 6.3078 | 3.785 | 3.743 | 3.785 | 3.749 | 3.808 | 127,720 | 3.7534 | 1.44% |
| 2013-07-19 | 0 | 6.270 | 6.270 | 6.320 | 6.260 | 6.270 | 43,000 | 269,230 | 6.2612 | 3.731 | 3.731 | 3.761 | 3.725 | 3.731 | 72,263 | 3.7257 | 0.00% |
| 2013-07-18 | 0 | 6.270 | 6.270 | 6.330 | 6.250 | 6.350 | 54,000 | 338,070 | 6.2606 | 3.731 | 3.731 | 3.767 | 3.719 | 3.779 | 90,749 | 3.7253 | -0.48% |
| 2013-07-17 | 0 | 6.300 | 6.300 | 6.320 | 6.260 | 6.320 | 175,000 | 1,103,600 | 6.3063 | 3.749 | 3.749 | 3.761 | 3.725 | 3.761 | 294,093 | 3.7526 | 0.48% |
| 2013-07-16 | 0 | 6.270 | 6.270 | 6.300 | 6.260 | 6.300 | 25,000 | 156,840 | 6.2736 | 3.731 | 3.731 | 3.749 | 3.725 | 3.749 | 42,013 | 3.7331 | -0.32% |
| 2013-07-15 | 0 | 6.290 | 6.260 | 6.290 | 6.270 | 6.290 | 26,000 | 163,510 | 6.2888 | 3.743 | 3.725 | 3.743 | 3.731 | 3.743 | 43,694 | 3.7422 | 0.16% |
| 2013-07-12 | 0 | 6.280 | 6.280 | 6.320 | 6.250 | 6.260 | 14,000 | 87,540 | 6.2529 | 3.737 | 3.737 | 3.761 | 3.719 | 3.725 | 23,527 | 3.7208 | 0.48% |
| 2013-07-11 | 0 | 6.250 | 6.240 | 6.320 | 6.240 | 6.260 | 136,000 | 850,300 | 6.2522 | 3.719 | 3.713 | 3.761 | 3.713 | 3.725 | 228,552 | 3.7204 | 0.00% |
| 2013-07-10 | 0 | 6.250 | 6.250 | 6.310 | 6.240 | 6.240 | 33,000 | 205,920 | 6.2400 | 3.719 | 3.719 | 3.755 | 3.713 | 3.713 | 55,458 | 3.7131 | 0.00% |
| 2013-07-09 | 0 | 6.250 | 6.250 | 6.310 | 6.250 | 6.250 | 7,000 | 43,750 | 6.2500 | 3.719 | 3.719 | 3.755 | 3.719 | 3.719 | 11,764 | 3.7191 | 0.00% |
| 2013-07-08 | 0 | 6.250 | 6.250 | 6.260 | 6.230 | 6.250 | 15,000 | 93,590 | 6.2393 | 3.719 | 3.719 | 3.725 | 3.707 | 3.719 | 25,208 | 3.7127 | -0.64% |
| 2013-07-05 | 0 | 6.290 | 6.260 | 6.290 | 6.250 | 6.290 | 53,000 | 331,570 | 6.2560 | 3.743 | 3.725 | 3.743 | 3.719 | 3.743 | 89,068 | 3.7227 | 0.64% |
| 2013-07-04 | 0 | 6.250 | 6.240 | 6.250 | 6.240 | 6.260 | 49,000 | 306,180 | 6.2486 | 3.719 | 3.713 | 3.719 | 3.713 | 3.725 | 82,346 | 3.7182 | 0.00% |
| 2013-07-03 | 0 | 6.250 | 6.220 | 6.260 | 6.250 | 6.500 | 146,000 | 921,700 | 6.3130 | 3.719 | 3.701 | 3.725 | 3.719 | 3.868 | 245,358 | 3.7566 | -0.48% |
| 2013-07-02 | 0 | 6.280 | 6.280 | 6.300 | 6.280 | 6.300 | 142,000 | 894,070 | 6.2963 | 3.737 | 3.737 | 3.749 | 3.737 | 3.749 | 238,636 | 3.7466 | -0.32% |
| 2013-06-28 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.310 | 28,000 | 176,460 | 6.3021 | 3.749 | 3.749 | 3.808 | 3.749 | 3.755 | 47,055 | 3.7501 | 0.00% |
| 2013-06-27 | 0 | 6.360 | 6.360 | 6.430 | 6.350 | 6.380 | 65,000 | 413,720 | 6.3649 | 3.749 | 3.749 | 3.790 | 3.743 | 3.761 | 110,275 | 3.7517 | 0.00% |
| 2013-06-26 | 0 | 6.360 | 6.360 | 6.440 | 6.350 | 6.440 | 78,000 | 499,000 | 6.3974 | 3.749 | 3.749 | 3.796 | 3.743 | 3.796 | 132,330 | 3.7709 | 0.47% |
| 2013-06-25 | 0 | 6.330 | 6.310 | 6.330 | 6.320 | 6.380 | 165,000 | 1,047,700 | 6.3497 | 3.731 | 3.719 | 3.731 | 3.725 | 3.761 | 279,929 | 3.7427 | -0.31% |
| 2013-06-24 | 0 | 6.350 | 6.340 | 6.350 | 6.350 | 6.400 | 170,000 | 1,084,690 | 6.3805 | 3.743 | 3.737 | 3.743 | 3.743 | 3.772 | 288,411 | 3.7609 | -1.09% |
| 2013-06-21 | 0 | 6.420 | 6.390 | 6.440 | 6.400 | 6.450 | 142,000 | 912,970 | 6.4294 | 3.784 | 3.766 | 3.796 | 3.772 | 3.802 | 240,908 | 3.7897 | -0.93% |
| 2013-06-20 | 0 | 6.480 | 6.420 | 6.480 | 6.410 | 6.500 | 55,000 | 355,130 | 6.4569 | 3.820 | 3.784 | 3.820 | 3.778 | 3.831 | 93,310 | 3.8059 | -0.15% |
| 2013-06-19 | 0 | 6.490 | 6.430 | 6.500 | 6.440 | 6.520 | 69,000 | 446,240 | 6.4672 | 3.825 | 3.790 | 3.831 | 3.796 | 3.843 | 117,061 | 3.8120 | 0.62% |
| 2013-06-18 | 0 | 6.450 | 6.430 | 6.510 | 6.450 | 6.510 | 107,000 | 691,030 | 6.4582 | 3.802 | 3.790 | 3.837 | 3.802 | 3.837 | 181,530 | 3.8067 | -0.62% |
| 2013-06-17 | 0 | 6.490 | 6.470 | 6.530 | 6.470 | 6.540 | 42,000 | 272,740 | 6.4938 | 3.825 | 3.814 | 3.849 | 3.814 | 3.855 | 71,255 | 3.8277 | -0.46% |
| 2013-06-14 | 0 | 6.520 | 6.450 | 6.520 | 6.450 | 6.540 | 186,000 | 1,208,090 | 6.4951 | 3.843 | 3.802 | 3.843 | 3.802 | 3.855 | 315,556 | 3.8284 | 1.87% |
| 2013-06-13 | 0 | 6.400 | 6.400 | 6.490 | 6.390 | 6.500 | 299,000 | 1,930,050 | 6.4550 | 3.772 | 3.772 | 3.825 | 3.766 | 3.831 | 507,265 | 3.8048 | -1.69% |
| 2013-06-11 | 0 | 6.510 | 6.410 | 6.510 | 6.380 | 6.520 | 164,000 | 1,063,280 | 6.4834 | 3.837 | 3.778 | 3.837 | 3.761 | 3.843 | 278,232 | 3.8216 | 0.77% |
| 2013-06-10 | 0 | 6.460 | 6.450 | 6.520 | 6.450 | 6.510 | 128,000 | 830,950 | 6.4918 | 3.808 | 3.802 | 3.843 | 3.802 | 3.837 | 217,157 | 3.8265 | 0.62% |
| 2013-06-07 | 0 | 6.420 | 6.420 | 6.450 | 6.400 | 6.480 | 81,000 | 522,140 | 6.4462 | 3.784 | 3.784 | 3.802 | 3.772 | 3.820 | 137,420 | 3.7996 | -1.23% |
| 2013-06-06 | 0 | 6.500 | 6.480 | 6.510 | 6.470 | 6.510 | 110,000 | 714,970 | 6.4997 | 3.831 | 3.820 | 3.837 | 3.814 | 3.837 | 186,619 | 3.8312 | 0.00% |
| 2013-06-05 | 0 | 6.500 | 6.490 | 6.500 | 6.470 | 6.520 | 96,000 | 623,880 | 6.4988 | 3.831 | 3.825 | 3.831 | 3.814 | 3.843 | 162,868 | 3.8306 | 0.00% |
| 2013-06-04 | 0 | 6.500 | 6.470 | 6.500 | 6.400 | 6.500 | 58,000 | 374,840 | 6.4628 | 3.831 | 3.814 | 3.831 | 3.772 | 3.831 | 98,399 | 3.8094 | 0.93% |
| 2013-06-03 | 0 | 6.440 | 6.440 | 6.480 | 6.430 | 6.450 | 68,000 | 438,380 | 6.4468 | 3.796 | 3.796 | 3.820 | 3.790 | 3.802 | 115,365 | 3.8000 | -0.62% |
| 2013-05-31 | 0 | 6.480 | 6.440 | 6.490 | - | - | 0 | 0 | - | 3.820 | 3.796 | 3.825 | - | - | 0 | - | 0.00% |
| 2013-05-30 | 0 | 6.480 | 6.430 | 6.550 | 6.430 | 6.490 | 108,000 | 698,280 | 6.4656 | 3.820 | 3.790 | 3.861 | 3.790 | 3.825 | 183,226 | 3.8110 | -0.15% |
| 2013-05-29 | 0 | 6.490 | 6.480 | 6.500 | 6.490 | 6.650 | 41,000 | 267,680 | 6.5288 | 3.825 | 3.820 | 3.831 | 3.825 | 3.920 | 69,558 | 3.8483 | -0.92% |
| 2013-05-28 | 0 | 6.550 | 6.480 | 6.550 | 6.470 | 6.550 | 26,000 | 168,380 | 6.4762 | 3.861 | 3.820 | 3.861 | 3.814 | 3.861 | 44,110 | 3.8173 | 1.24% |
| 2013-05-27 | 0 | 6.470 | 6.470 | 6.660 | 6.470 | 6.480 | 26,000 | 168,380 | 6.4762 | 3.814 | 3.814 | 3.926 | 3.814 | 3.820 | 44,110 | 3.8173 | -0.15% |
| 2013-05-24 | 0 | 6.480 | 6.480 | 6.520 | 6.480 | 6.480 | 27,000 | 174,960 | 6.4800 | 3.820 | 3.820 | 3.843 | 3.820 | 3.820 | 45,807 | 3.8195 | -0.31% |
| 2013-05-23 | 0 | 6.500 | 6.460 | 6.500 | 6.450 | 6.500 | 58,000 | 375,550 | 6.4750 | 3.831 | 3.808 | 3.831 | 3.802 | 3.831 | 98,399 | 3.8166 | 0.31% |
| 2013-05-22 | 0 | 6.600 | 6.600 | 6.640 | 6.600 | 6.640 | 32,000 | 211,810 | 6.6191 | 3.820 | 3.820 | 3.843 | 3.820 | 3.843 | 55,295 | 3.8306 | -0.75% |
| 2013-05-21 | 0 | 6.650 | 6.600 | 6.650 | 6.560 | 6.660 | 130,000 | 858,480 | 6.6037 | 3.848 | 3.820 | 3.848 | 3.796 | 3.854 | 224,634 | 3.8217 | -0.15% |
| 2013-05-20 | 0 | 6.660 | 6.630 | 6.690 | 6.660 | 6.680 | 80,000 | 533,060 | 6.6633 | 3.854 | 3.837 | 3.872 | 3.854 | 3.866 | 138,236 | 3.8561 | 0.30% |
| 2013-05-16 | 0 | 6.640 | 6.580 | 6.680 | 6.550 | 6.640 | 39,000 | 256,410 | 6.5746 | 3.843 | 3.808 | 3.866 | 3.791 | 3.843 | 67,390 | 3.8049 | 0.00% |
| 2013-05-15 | 0 | 6.640 | 6.630 | 6.640 | 6.600 | 6.640 | 46,000 | 304,780 | 6.6257 | 3.843 | 3.837 | 3.843 | 3.820 | 3.843 | 79,486 | 3.8344 | 0.76% |
| 2013-05-14 | 0 | 6.590 | 6.590 | 6.600 | 6.590 | 6.590 | 10,500 | 69,165 | 6.5871 | 3.814 | 3.814 | 3.820 | 3.814 | 3.814 | 18,144 | 3.8121 | 0.15% |
| 2013-05-13 | 0 | 6.580 | 6.570 | 6.600 | 6.580 | 6.600 | 15,000 | 98,900 | 6.5933 | 3.808 | 3.802 | 3.820 | 3.808 | 3.820 | 25,919 | 3.8157 | -0.90% |
| 2013-05-10 | 0 | 6.640 | 6.600 | 6.640 | 6.600 | 6.670 | 30,000 | 199,170 | 6.6390 | 3.843 | 3.820 | 3.843 | 3.820 | 3.860 | 51,839 | 3.8421 | 0.15% |
| 2013-05-09 | 0 | 6.630 | 6.570 | 6.650 | 6.560 | 6.630 | 28,000 | 184,930 | 6.6046 | 3.837 | 3.802 | 3.848 | 3.796 | 3.837 | 48,383 | 3.8222 | 0.45% |
| 2013-05-08 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.610 | 129,000 | 851,350 | 6.5996 | 3.820 | 3.814 | 3.820 | 3.814 | 3.825 | 222,906 | 3.8193 | 0.00% |
| 2013-05-07 | 0 | 6.600 | 6.590 | 6.600 | 6.570 | 6.600 | 78,000 | 513,430 | 6.5824 | 3.820 | 3.814 | 3.820 | 3.802 | 3.820 | 134,780 | 3.8094 | 0.30% |
| 2013-05-06 | 0 | 6.580 | 6.580 | 6.600 | 6.540 | 6.600 | 35,000 | 230,330 | 6.5809 | 3.808 | 3.808 | 3.820 | 3.785 | 3.820 | 60,478 | 3.8085 | -0.30% |
| 2013-05-03 | 0 | 6.600 | 6.600 | 6.620 | 6.550 | 6.600 | 33,000 | 217,750 | 6.5985 | 3.820 | 3.820 | 3.831 | 3.791 | 3.820 | 57,023 | 3.8187 | 0.61% |
| 2013-05-02 | 0 | 6.560 | 6.530 | 6.600 | 6.530 | 6.560 | 16,333 | 106,857 | 6.5424 | 3.796 | 3.779 | 3.820 | 3.779 | 3.796 | 28,223 | 3.7862 | 0.00% |
| 2013-04-30 | 0 | 6.560 | 6.540 | 6.560 | 6.520 | 6.560 | 67,000 | 438,480 | 6.5445 | 3.796 | 3.785 | 3.796 | 3.773 | 3.796 | 115,773 | 3.7874 | -0.15% |
| 2013-04-29 | 0 | 6.570 | 6.540 | 6.570 | - | - | 0 | 0 | - | 3.802 | 3.785 | 3.802 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 6.570 | 6.550 | 6.570 | 6.490 | 6.570 | 107,000 | 699,840 | 6.5406 | 3.802 | 3.791 | 3.802 | 3.756 | 3.802 | 184,891 | 3.7851 | 0.31% |
| 2013-04-25 | 0 | 6.550 | 6.540 | 6.550 | 6.530 | 6.560 | 31,000 | 203,020 | 6.5490 | 3.791 | 3.785 | 3.791 | 3.779 | 3.796 | 53,567 | 3.7900 | 0.31% |
| 2013-04-24 | 0 | 6.530 | 6.520 | 6.530 | 6.530 | 6.530 | 41,000 | 267,730 | 6.5300 | 3.779 | 3.773 | 3.779 | 3.779 | 3.779 | 70,846 | 3.7790 | 0.00% |
| 2013-04-23 | 0 | 6.530 | 6.520 | 6.530 | - | - | 0 | 0 | - | 3.779 | 3.773 | 3.779 | - | - | 0 | - | 0.00% |
| 2013-04-22 | 0 | 6.530 | 6.520 | 6.530 | 6.530 | 6.530 | 49,000 | 319,970 | 6.5300 | 3.779 | 3.773 | 3.779 | 3.779 | 3.779 | 84,670 | 3.7790 | 0.00% |
| 2013-04-19 | 0 | 6.530 | 6.520 | 6.530 | 6.530 | 6.530 | 17,000 | 111,010 | 6.5300 | 3.779 | 3.773 | 3.779 | 3.779 | 3.779 | 29,375 | 3.7790 | 0.00% |
| 2013-04-18 | 0 | 6.530 | 6.520 | 6.550 | 6.530 | 6.530 | 10,000 | 65,300 | 6.5300 | 3.779 | 3.773 | 3.791 | 3.779 | 3.779 | 17,280 | 3.7790 | 0.00% |
| 2013-04-17 | 0 | 6.530 | 6.520 | 6.530 | 6.530 | 6.530 | 65,000 | 424,450 | 6.5300 | 3.779 | 3.773 | 3.779 | 3.779 | 3.779 | 112,317 | 3.7790 | 0.15% |
| 2013-04-16 | 0 | 6.520 | 6.510 | 6.520 | 6.480 | 6.520 | 239,867 | 1,562,197 | 6.5128 | 3.773 | 3.767 | 3.773 | 3.750 | 3.773 | 414,479 | 3.7691 | -0.61% |
| 2013-04-15 | 0 | 6.560 | 6.550 | 6.560 | 6.540 | 6.580 | 64,000 | 419,020 | 6.5472 | 3.796 | 3.791 | 3.796 | 3.785 | 3.808 | 110,589 | 3.7890 | -0.30% |
| 2013-04-12 | 0 | 6.580 | 6.580 | 6.600 | 6.520 | 6.590 | 116,000 | 760,030 | 6.5520 | 3.808 | 3.808 | 3.820 | 3.773 | 3.814 | 200,443 | 3.7918 | -0.30% |
| 2013-04-11 | 0 | 6.600 | 6.580 | 6.600 | 6.600 | 6.600 | 36,000 | 237,600 | 6.6000 | 3.820 | 3.808 | 3.820 | 3.820 | 3.820 | 62,206 | 3.8195 | 0.00% |
| 2013-04-10 | 0 | 6.600 | 6.580 | 6.600 | 6.550 | 6.600 | 84,032 | 553,447 | 6.5861 | 3.820 | 3.808 | 3.820 | 3.791 | 3.820 | 145,204 | 3.8115 | 0.00% |
| 2013-04-09 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.600 | 154,000 | 1,015,890 | 6.5967 | 3.820 | 3.814 | 3.820 | 3.814 | 3.820 | 266,105 | 3.8176 | 0.15% |
| 2013-04-08 | 0 | 6.590 | 6.590 | 6.600 | 6.520 | 6.590 | 71,000 | 466,700 | 6.5732 | 3.814 | 3.814 | 3.820 | 3.773 | 3.814 | 122,685 | 3.8041 | 0.30% |
| 2013-04-05 | 0 | 6.570 | 6.520 | 6.570 | 6.560 | 6.600 | 130,000 | 854,270 | 6.5713 | 3.802 | 3.773 | 3.802 | 3.796 | 3.820 | 224,634 | 3.8029 | -0.15% |
| 2013-04-03 | 0 | 6.580 | 6.580 | 6.620 | 6.580 | 6.600 | 17,000 | 112,120 | 6.5953 | 3.808 | 3.808 | 3.831 | 3.808 | 3.820 | 29,375 | 3.8168 | -0.60% |
| 2013-04-02 | 0 | 6.620 | 6.570 | 6.640 | 6.600 | 6.650 | 606,000 | 4,005,660 | 6.6100 | 3.831 | 3.802 | 3.843 | 3.820 | 3.848 | 1,047,141 | 3.8253 | 0.91% |
| 2013-03-28 | 0 | 6.560 | 6.560 | 6.600 | 6.550 | 6.580 | 123,000 | 806,990 | 6.5609 | 3.796 | 3.796 | 3.820 | 3.791 | 3.808 | 212,538 | 3.7969 | 0.00% |
| 2013-03-27 | 0 | 6.560 | 6.550 | 6.610 | 6.530 | 6.660 | 127,000 | 835,490 | 6.5787 | 3.796 | 3.791 | 3.825 | 3.779 | 3.854 | 219,450 | 3.8072 | 0.92% |
| 2013-03-26 | 0 | 6.500 | 6.500 | 6.590 | 6.500 | 6.520 | 100,000 | 651,000 | 6.5100 | 3.762 | 3.762 | 3.814 | 3.762 | 3.773 | 172,795 | 3.7675 | -0.31% |
| 2013-03-25 | 0 | 6.520 | 6.500 | 6.630 | 6.520 | 6.520 | 10,000 | 65,200 | 6.5200 | 3.773 | 3.762 | 3.837 | 3.773 | 3.773 | 17,280 | 3.7732 | 0.31% |
| 2013-03-22 | 0 | 6.500 | 6.500 | 6.530 | 6.500 | 6.510 | 3,058 | 19,892 | 6.5049 | 3.762 | 3.762 | 3.779 | 3.762 | 3.767 | 5,284 | 3.7645 | -0.15% |
| 2013-03-21 | 0 | 6.510 | 6.510 | 6.520 | 6.480 | 6.510 | 27,012 | 175,717 | 6.5051 | 3.767 | 3.767 | 3.773 | 3.750 | 3.767 | 46,676 | 3.7647 | 0.00% |
| 2013-03-20 | 0 | 6.510 | 6.510 | 6.530 | 6.510 | 6.510 | 178,050 | 1,158,754 | 6.5080 | 3.767 | 3.767 | 3.779 | 3.767 | 3.767 | 307,662 | 3.7663 | 0.00% |
| 2013-03-19 | 0 | 6.510 | 6.500 | 6.540 | 6.500 | 6.510 | 40,000 | 260,320 | 6.5080 | 3.767 | 3.762 | 3.785 | 3.762 | 3.767 | 69,118 | 3.7663 | 0.00% |
| 2013-03-18 | 0 | 6.510 | 6.510 | 6.530 | 6.510 | 6.530 | 56,000 | 364,960 | 6.5171 | 3.767 | 3.767 | 3.779 | 3.767 | 3.779 | 96,765 | 3.7716 | 0.00% |
| 2013-03-15 | 0 | 6.510 | 6.510 | 6.540 | 6.500 | 6.540 | 77,000 | 501,040 | 6.5070 | 3.767 | 3.767 | 3.785 | 3.762 | 3.785 | 133,053 | 3.7657 | 0.15% |
| 2013-03-14 | 0 | 6.500 | 6.490 | 6.500 | 6.490 | 6.500 | 84,000 | 545,940 | 6.4993 | 3.762 | 3.756 | 3.762 | 3.756 | 3.762 | 145,148 | 3.7613 | 0.00% |
| 2013-03-13 | 0 | 6.500 | 6.500 | 6.520 | 6.500 | 6.540 | 21,000 | 137,040 | 6.5257 | 3.762 | 3.762 | 3.773 | 3.762 | 3.785 | 36,287 | 3.7766 | -0.15% |
| 2013-03-12 | 0 | 6.510 | 6.500 | 6.580 | 6.500 | 6.540 | 40,000 | 260,880 | 6.5220 | 3.767 | 3.762 | 3.808 | 3.762 | 3.785 | 69,118 | 3.7744 | -1.06% |
| 2013-03-11 | 0 | 6.580 | 6.530 | 6.580 | 6.520 | 6.590 | 122,022 | 796,547 | 6.5279 | 3.808 | 3.779 | 3.808 | 3.773 | 3.814 | 210,849 | 3.7778 | 0.77% |
| 2013-03-08 | 0 | 6.530 | 6.520 | 6.530 | 6.510 | 6.550 | 138,000 | 901,170 | 6.5302 | 3.779 | 3.773 | 3.779 | 3.767 | 3.791 | 238,458 | 3.7792 | 0.00% |
| 2013-03-07 | 0 | 6.530 | 6.530 | 6.540 | 6.510 | 6.530 | 47,433 | 308,875 | 6.5118 | 3.779 | 3.779 | 3.785 | 3.767 | 3.779 | 81,962 | 3.7685 | 0.00% |
| 2013-03-06 | 0 | 6.530 | 6.520 | 6.560 | 6.530 | 6.560 | 82,000 | 536,120 | 6.5380 | 3.779 | 3.773 | 3.796 | 3.779 | 3.796 | 141,692 | 3.7837 | 0.00% |
| 2013-03-05 | 0 | 6.530 | 6.520 | 6.550 | 6.530 | 6.590 | 134,000 | 875,980 | 6.5372 | 3.779 | 3.773 | 3.791 | 3.779 | 3.814 | 231,546 | 3.7832 | 0.00% |
| 2013-03-04 | 0 | 6.530 | 6.520 | 6.530 | 6.520 | 6.530 | 51,500 | 336,115 | 6.5265 | 3.779 | 3.773 | 3.779 | 3.773 | 3.779 | 88,990 | 3.7770 | 0.00% |
| 2013-03-01 | 0 | 6.530 | 6.520 | 6.530 | 6.520 | 6.530 | 22,000 | 143,560 | 6.5255 | 3.779 | 3.773 | 3.779 | 3.773 | 3.779 | 38,015 | 3.7764 | 0.00% |
| 2013-02-28 | 0 | 6.530 | 6.520 | 6.540 | 6.500 | 6.540 | 25,000 | 163,230 | 6.5292 | 3.779 | 3.773 | 3.785 | 3.762 | 3.785 | 43,199 | 3.7786 | 0.46% |
| 2013-02-27 | 0 | 6.500 | 6.480 | 6.560 | 6.500 | 6.570 | 40,000 | 260,310 | 6.5078 | 3.762 | 3.750 | 3.796 | 3.762 | 3.802 | 69,118 | 3.7662 | -0.31% |
| 2013-02-26 | 0 | 6.520 | 6.510 | 6.520 | 6.500 | 6.520 | 33,000 | 214,790 | 6.5088 | 3.773 | 3.767 | 3.773 | 3.762 | 3.773 | 57,023 | 3.7668 | -0.61% |
| 2013-02-25 | 0 | 6.560 | 6.520 | 6.570 | - | - | 0 | 0 | - | 3.796 | 3.773 | 3.802 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 6.560 | 6.530 | 6.570 | 6.500 | 6.580 | 111,000 | 722,650 | 6.5104 | 3.796 | 3.779 | 3.802 | 3.762 | 3.808 | 191,803 | 3.7677 | 0.77% |
| 2013-02-21 | 0 | 6.510 | 6.500 | 6.530 | 6.510 | 6.510 | 20,000 | 130,200 | 6.5100 | 3.767 | 3.762 | 3.779 | 3.767 | 3.767 | 34,559 | 3.7675 | 0.00% |
| 2013-02-20 | 0 | 6.510 | 6.510 | 6.570 | 6.510 | 6.510 | 5,000 | 32,550 | 6.5100 | 3.767 | 3.767 | 3.802 | 3.767 | 3.767 | 8,640 | 3.7675 | -0.31% |
| 2013-02-19 | 0 | 6.530 | 6.520 | 6.560 | 6.530 | 6.540 | 41,000 | 267,800 | 6.5317 | 3.779 | 3.773 | 3.796 | 3.779 | 3.785 | 70,846 | 3.7800 | -0.31% |
| 2013-02-18 | 0 | 6.550 | 6.510 | 6.550 | 6.500 | 6.560 | 95,000 | 619,560 | 6.5217 | 3.791 | 3.767 | 3.791 | 3.762 | 3.796 | 164,156 | 3.7742 | -0.15% |
| 2013-02-15 | 0 | 6.560 | 6.550 | 6.560 | 6.550 | 6.570 | 62,500 | 409,950 | 6.5592 | 3.796 | 3.791 | 3.796 | 3.791 | 3.802 | 107,997 | 3.7959 | 0.00% |
| 2013-02-14 | 0 | 6.560 | 6.560 | 6.630 | 6.520 | 6.640 | 173,000 | 1,135,870 | 6.5657 | 3.796 | 3.796 | 3.837 | 3.773 | 3.843 | 298,936 | 3.7997 | 0.92% |
| 2013-02-08 | 0 | 6.500 | 6.490 | 6.500 | 6.500 | 6.580 | 146,000 | 952,600 | 6.5247 | 3.762 | 3.756 | 3.762 | 3.762 | 3.808 | 252,281 | 3.7759 | 0.00% |
| 2013-02-07 | 0 | 6.500 | 6.490 | 6.500 | 6.480 | 6.560 | 160,000 | 1,039,470 | 6.4967 | 3.762 | 3.756 | 3.762 | 3.750 | 3.796 | 276,473 | 3.7598 | 0.00% |
| 2013-02-06 | 0 | 6.500 | 6.500 | 6.570 | 6.490 | 6.560 | 39,000 | 254,890 | 6.5356 | 3.762 | 3.762 | 3.802 | 3.756 | 3.796 | 67,390 | 3.7823 | 0.31% |
| 2013-02-05 | 0 | 6.480 | 6.480 | 6.520 | 6.450 | 6.500 | 119,000 | 771,890 | 6.4865 | 3.750 | 3.750 | 3.773 | 3.733 | 3.762 | 205,627 | 3.7538 | -0.31% |
| 2013-02-04 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.540 | 120,000 | 780,190 | 6.5016 | 3.762 | 3.762 | 3.791 | 3.762 | 3.785 | 207,355 | 3.7626 | -0.46% |
| 2013-02-01 | 0 | 6.530 | 6.500 | 6.570 | 6.500 | 6.530 | 30,000 | 195,430 | 6.5143 | 3.779 | 3.762 | 3.802 | 3.762 | 3.779 | 51,839 | 3.7700 | -0.31% |
| 2013-01-31 | 0 | 6.550 | 6.510 | 6.550 | 6.480 | 6.550 | 65,000 | 424,860 | 6.5363 | 3.791 | 3.767 | 3.791 | 3.750 | 3.791 | 112,317 | 3.7827 | 1.24% |
| 2013-01-30 | 0 | 6.470 | 6.470 | 6.510 | 6.470 | 6.500 | 203,000 | 1,319,240 | 6.4987 | 3.744 | 3.744 | 3.767 | 3.744 | 3.762 | 350,775 | 3.7609 | -0.15% |
| 2013-01-29 | 0 | 6.480 | 6.470 | 6.480 | 6.440 | 6.500 | 138,000 | 894,440 | 6.4814 | 3.750 | 3.744 | 3.750 | 3.727 | 3.762 | 238,458 | 3.7509 | 0.00% |
| 2013-01-28 | 0 | 6.480 | 6.470 | 6.480 | 6.470 | 6.480 | 143,000 | 926,510 | 6.4791 | 3.750 | 3.744 | 3.750 | 3.744 | 3.750 | 247,098 | 3.7496 | 0.00% |
| 2013-01-25 | 0 | 6.480 | 6.470 | 6.500 | 6.480 | 6.480 | 7,000 | 45,360 | 6.4800 | 3.750 | 3.744 | 3.762 | 3.750 | 3.750 | 12,096 | 3.7501 | 0.15% |
| 2013-01-24 | 0 | 6.470 | 6.460 | 6.500 | 6.470 | 6.480 | 101,000 | 653,770 | 6.4730 | 3.744 | 3.739 | 3.762 | 3.744 | 3.750 | 174,523 | 3.7460 | -0.15% |
| 2013-01-23 | 0 | 6.480 | 6.470 | 6.480 | 6.480 | 6.500 | 167,000 | 1,082,260 | 6.4806 | 3.750 | 3.744 | 3.750 | 3.750 | 3.762 | 288,568 | 3.7504 | 0.00% |
| 2013-01-22 | 0 | 6.480 | 6.480 | 6.490 | 6.480 | 6.540 | 85,000 | 553,150 | 6.5076 | 3.750 | 3.750 | 3.756 | 3.750 | 3.785 | 146,876 | 3.7661 | -0.46% |
| 2013-01-21 | 0 | 6.510 | 6.500 | 6.520 | 6.510 | 6.550 | 68,000 | 443,360 | 6.5200 | 3.767 | 3.762 | 3.773 | 3.767 | 3.791 | 117,501 | 3.7732 | -0.15% |
| 2013-01-18 | 0 | 6.520 | 6.500 | 6.520 | 6.470 | 6.520 | 128,000 | 830,440 | 6.4878 | 3.773 | 3.762 | 3.773 | 3.744 | 3.773 | 221,178 | 3.7546 | 0.00% |
| 2013-01-17 | 0 | 6.520 | 6.480 | 6.520 | 6.470 | 6.550 | 75,000 | 490,010 | 6.5335 | 3.773 | 3.750 | 3.773 | 3.744 | 3.791 | 129,597 | 3.7810 | 0.00% |
| 2013-01-16 | 0 | 6.520 | 6.480 | 6.530 | 6.470 | 6.540 | 154,918 | 1,004,267 | 6.4826 | 3.773 | 3.750 | 3.779 | 3.744 | 3.785 | 267,691 | 3.7516 | 0.93% |
| 2013-01-15 | 0 | 6.460 | 6.460 | 6.510 | 6.450 | 6.510 | 198,000 | 1,286,440 | 6.4972 | 3.739 | 3.739 | 3.767 | 3.733 | 3.767 | 342,135 | 3.7600 | -0.62% |
| 2013-01-14 | 0 | 6.500 | 6.490 | 6.510 | 6.450 | 6.510 | 126,000 | 817,760 | 6.4902 | 3.762 | 3.756 | 3.767 | 3.733 | 3.767 | 217,722 | 3.7560 | 0.62% |
| 2013-01-11 | 0 | 6.460 | 6.460 | 6.500 | 6.460 | 6.540 | 39,000 | 252,810 | 6.4823 | 3.739 | 3.739 | 3.762 | 3.739 | 3.785 | 67,390 | 3.7514 | -0.62% |
| 2013-01-10 | 0 | 6.500 | 6.500 | 6.510 | 6.490 | 6.510 | 53,000 | 344,520 | 6.5004 | 3.762 | 3.762 | 3.767 | 3.756 | 3.767 | 91,582 | 3.7619 | 0.15% |
| 2013-01-09 | 0 | 6.490 | 6.490 | 6.520 | 6.490 | 6.530 | 12,000 | 78,280 | 6.5233 | 3.756 | 3.756 | 3.773 | 3.756 | 3.779 | 20,735 | 3.7752 | 0.46% |
| 2013-01-08 | 0 | 6.460 | 6.460 | 6.530 | 6.450 | 6.460 | 13,000 | 83,910 | 6.4546 | 3.739 | 3.739 | 3.779 | 3.733 | 3.739 | 22,463 | 3.7354 | -0.62% |
| 2013-01-07 | 0 | 6.500 | 6.480 | 6.500 | 6.500 | 6.540 | 135,000 | 878,820 | 6.5098 | 3.762 | 3.750 | 3.762 | 3.762 | 3.785 | 233,274 | 3.7673 | 0.00% |
| 2013-01-04 | 0 | 6.500 | 6.450 | 6.550 | 6.430 | 6.500 | 65,864 | 426,705 | 6.4786 | 3.762 | 3.733 | 3.791 | 3.721 | 3.762 | 113,810 | 3.7493 | 0.62% |
| 2013-01-03 | 0 | 6.460 | 6.460 | 6.480 | 6.430 | 6.460 | 48,000 | 310,450 | 6.4677 | 3.739 | 3.739 | 3.750 | 3.721 | 3.739 | 82,942 | 3.7430 | 0.47% |
| 2013-01-02 | 0 | 6.430 | 6.430 | 6.450 | 6.420 | 6.540 | 190,806 | 1,228,964 | 6.4409 | 3.721 | 3.721 | 3.733 | 3.715 | 3.785 | 329,704 | 3.7275 | -0.31% |
| 2012-12-31 | 0 | 6.450 | 6.440 | 6.450 | 6.450 | 6.500 | 52,000 | 335,520 | 6.4523 | 3.733 | 3.727 | 3.733 | 3.733 | 3.762 | 89,854 | 3.7341 | -0.15% |
| 2012-12-28 | 0 | 6.460 | 6.460 | 6.500 | 6.460 | 6.590 | 295,000 | 1,914,930 | 6.4913 | 3.739 | 3.739 | 3.762 | 3.739 | 3.814 | 509,747 | 3.7566 | 0.94% |
| 2012-12-27 | 0 | 6.400 | 6.400 | 6.420 | 6.380 | 6.420 | 12,000 | 76,940 | 6.4117 | 3.704 | 3.704 | 3.715 | 3.692 | 3.715 | 20,735 | 3.7106 | 0.00% |
| 2012-12-24 | 0 | 6.400 | 6.400 | 6.460 | - | - | 0 | 0 | - | 3.704 | 3.704 | 3.739 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 6.400 | 6.390 | 6.400 | 6.400 | 6.420 | 145,000 | 928,460 | 6.4032 | 3.704 | 3.698 | 3.704 | 3.704 | 3.715 | 250,553 | 3.7056 | 0.00% |
| 2012-12-20 | 0 | 6.400 | 6.390 | 6.400 | 6.370 | 6.400 | 101,000 | 645,770 | 6.3938 | 3.704 | 3.698 | 3.704 | 3.686 | 3.704 | 174,523 | 3.7002 | -0.16% |
| 2012-12-19 | 0 | 6.410 | 6.410 | 6.450 | 6.390 | 6.450 | 97,000 | 623,810 | 6.4310 | 3.710 | 3.710 | 3.733 | 3.698 | 3.733 | 167,612 | 3.7218 | -0.62% |
| 2012-12-18 | 0 | 6.450 | 6.420 | 6.500 | 6.420 | 6.450 | 67,000 | 431,700 | 6.4433 | 3.733 | 3.715 | 3.762 | 3.715 | 3.733 | 115,773 | 3.7288 | 0.62% |
| 2012-12-17 | 0 | 6.410 | 6.410 | 6.530 | 6.410 | 6.460 | 11,000 | 70,910 | 6.4464 | 3.710 | 3.710 | 3.779 | 3.710 | 3.739 | 19,008 | 3.7306 | -0.47% |
| 2012-12-14 | 0 | 6.500 | 6.500 | 6.520 | 6.490 | 6.550 | 52,000 | 339,030 | 6.5198 | 3.727 | 3.727 | 3.738 | 3.721 | 3.756 | 90,691 | 3.7383 | -0.61% |
| 2012-12-13 | 0 | 6.540 | 6.480 | 6.550 | 6.450 | 6.540 | 93,000 | 606,060 | 6.5168 | 3.750 | 3.715 | 3.756 | 3.698 | 3.750 | 162,197 | 3.7366 | 0.46% |
| 2012-12-12 | 0 | 6.510 | 6.510 | 6.570 | 6.510 | 6.630 | 126,000 | 825,900 | 6.5548 | 3.733 | 3.733 | 3.767 | 3.733 | 3.801 | 219,751 | 3.7583 | -0.31% |
| 2012-12-11 | 0 | 6.530 | 6.530 | 6.560 | 6.500 | 6.530 | 32,000 | 208,530 | 6.5166 | 3.744 | 3.744 | 3.761 | 3.727 | 3.744 | 55,810 | 3.7364 | 0.46% |
| 2012-12-10 | 0 | 6.500 | 6.500 | 6.530 | 6.450 | 6.650 | 61,000 | 395,670 | 6.4864 | 3.727 | 3.727 | 3.744 | 3.698 | 3.813 | 106,387 | 3.7191 | 0.78% |
| 2012-12-07 | 0 | 6.450 | 6.450 | 6.490 | 6.390 | 6.450 | 44,260 | 284,553 | 6.4291 | 3.698 | 3.698 | 3.721 | 3.664 | 3.698 | 77,192 | 3.6863 | 0.78% |
| 2012-12-06 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 13,000 | 83,200 | 6.4000 | 3.670 | 3.670 | 3.698 | 3.670 | 3.670 | 22,673 | 3.6696 | 0.16% |
| 2012-12-05 | 0 | 6.390 | 6.390 | 6.430 | 6.380 | 6.400 | 61,000 | 389,720 | 6.3889 | 3.664 | 3.664 | 3.687 | 3.658 | 3.670 | 106,387 | 3.6632 | 0.16% |
| 2012-12-04 | 0 | 6.380 | 6.370 | 6.400 | 6.360 | 6.390 | 56,000 | 356,880 | 6.3729 | 3.658 | 3.652 | 3.670 | 3.647 | 3.664 | 97,667 | 3.6540 | 0.00% |
| 2012-12-03 | 0 | 6.380 | 6.350 | 6.380 | 6.350 | 6.380 | 19,000 | 120,920 | 6.3642 | 3.658 | 3.641 | 3.658 | 3.641 | 3.658 | 33,137 | 3.6491 | 0.63% |
| 2012-11-30 | 0 | 6.340 | 6.340 | 6.380 | 6.340 | 6.350 | 15,000 | 95,200 | 6.3467 | 3.635 | 3.635 | 3.658 | 3.635 | 3.641 | 26,161 | 3.6390 | 0.16% |
| 2012-11-29 | 0 | 6.330 | 6.330 | 6.370 | 6.330 | 6.370 | 51,000 | 324,110 | 6.3551 | 3.629 | 3.629 | 3.652 | 3.629 | 3.652 | 88,947 | 3.6439 | -0.63% |
| 2012-11-28 | 0 | 6.370 | 6.340 | 6.370 | 6.370 | 6.370 | 50,000 | 318,500 | 6.3700 | 3.652 | 3.635 | 3.652 | 3.652 | 3.652 | 87,203 | 3.6524 | 0.16% |
| 2012-11-27 | 0 | 6.360 | 6.360 | 6.380 | 6.360 | 6.380 | 63,000 | 400,880 | 6.3632 | 3.647 | 3.647 | 3.658 | 3.647 | 3.658 | 109,875 | 3.6485 | -0.31% |
| 2012-11-26 | 0 | 6.380 | 6.340 | 6.380 | 6.340 | 6.380 | 42,000 | 266,640 | 6.3486 | 3.658 | 3.635 | 3.658 | 3.635 | 3.658 | 73,250 | 3.6401 | 0.47% |
| 2012-11-23 | 0 | 6.350 | 6.350 | 6.400 | 6.340 | 6.360 | 38,000 | 241,230 | 6.3482 | 3.641 | 3.641 | 3.670 | 3.635 | 3.647 | 66,274 | 3.6399 | -0.78% |
| 2012-11-22 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.430 | 59,000 | 377,840 | 6.4041 | 3.670 | 3.647 | 3.670 | 3.670 | 3.687 | 102,899 | 3.6719 | 0.00% |
| 2012-11-21 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 54,000 | 345,600 | 6.4000 | 3.670 | 3.647 | 3.670 | 3.670 | 3.670 | 94,179 | 3.6696 | 0.00% |
| 2012-11-20 | 0 | 6.400 | 6.360 | 6.410 | 6.330 | 6.410 | 94,000 | 600,720 | 6.3906 | 3.670 | 3.647 | 3.675 | 3.629 | 3.675 | 163,941 | 3.6642 | 0.16% |
| 2012-11-19 | 0 | 6.390 | 6.330 | 6.390 | 6.390 | 6.390 | 20,000 | 127,800 | 6.3900 | 3.664 | 3.629 | 3.664 | 3.664 | 3.664 | 34,881 | 3.6639 | 0.95% |
| 2012-11-16 | 0 | 6.330 | 6.320 | 6.390 | 6.280 | 6.390 | 125,000 | 790,910 | 6.3273 | 3.629 | 3.624 | 3.664 | 3.601 | 3.664 | 218,007 | 3.6279 | 0.00% |
| 2012-11-15 | 0 | 6.330 | 6.330 | 6.340 | 6.330 | 6.340 | 36,000 | 228,230 | 6.3397 | 3.629 | 3.629 | 3.635 | 3.629 | 3.635 | 62,786 | 3.6350 | -0.16% |
| 2012-11-14 | 0 | 6.340 | 6.340 | 6.410 | 6.340 | 6.340 | 5,000 | 31,700 | 6.3400 | 3.635 | 3.635 | 3.675 | 3.635 | 3.635 | 8,720 | 3.6352 | 0.00% |
| 2012-11-13 | 0 | 6.340 | 6.340 | 6.370 | 6.330 | 6.350 | 57,000 | 361,190 | 6.3367 | 3.635 | 3.635 | 3.652 | 3.629 | 3.641 | 99,411 | 3.6333 | -0.47% |
| 2012-11-12 | 0 | 6.370 | 6.360 | 6.390 | 6.360 | 6.400 | 65,000 | 415,350 | 6.3900 | 3.652 | 3.647 | 3.664 | 3.647 | 3.670 | 113,363 | 3.6639 | 0.31% |
| 2012-11-09 | 0 | 6.350 | 6.350 | 6.410 | 6.340 | 6.350 | 13,000 | 82,460 | 6.3431 | 3.641 | 3.641 | 3.675 | 3.635 | 3.641 | 22,673 | 3.6370 | -0.78% |
| 2012-11-08 | 0 | 6.400 | 6.400 | 6.430 | 6.400 | 6.420 | 91,000 | 582,820 | 6.4046 | 3.670 | 3.670 | 3.687 | 3.670 | 3.681 | 158,709 | 3.6723 | -0.47% |
| 2012-11-07 | 0 | 6.430 | 6.410 | 6.450 | 6.400 | 6.460 | 238,000 | 1,528,540 | 6.4224 | 3.687 | 3.675 | 3.698 | 3.670 | 3.704 | 415,085 | 3.6825 | 0.31% |
| 2012-11-06 | 0 | 6.410 | 6.400 | 6.410 | 6.400 | 6.420 | 120,000 | 768,610 | 6.4051 | 3.675 | 3.670 | 3.675 | 3.670 | 3.681 | 209,286 | 3.6725 | -0.16% |
| 2012-11-05 | 0 | 6.420 | 6.400 | 6.420 | 6.340 | 6.480 | 391,500 | 2,513,275 | 6.4196 | 3.681 | 3.670 | 3.681 | 3.635 | 3.715 | 682,797 | 3.6809 | 1.26% |
| 2012-11-02 | 0 | 6.340 | 6.320 | 6.340 | 6.310 | 6.340 | 129,000 | 817,530 | 6.3374 | 3.635 | 3.624 | 3.635 | 3.618 | 3.635 | 224,983 | 3.6337 | 0.32% |
| 2012-11-01 | 0 | 6.320 | 6.280 | 6.320 | 6.320 | 6.350 | 58,000 | 367,640 | 6.3386 | 3.624 | 3.601 | 3.624 | 3.624 | 3.641 | 101,155 | 3.6344 | 0.00% |
| 2012-10-31 | 0 | 6.320 | 6.300 | 6.340 | 6.320 | 6.330 | 8,000 | 50,610 | 6.3263 | 3.624 | 3.612 | 3.635 | 3.624 | 3.629 | 13,952 | 3.6273 | 0.00% |
| 2012-10-30 | 0 | 6.320 | 6.320 | 6.340 | 6.270 | 6.320 | 74,000 | 465,850 | 6.2953 | 3.624 | 3.624 | 3.635 | 3.595 | 3.624 | 129,060 | 3.6096 | 0.80% |
| 2012-10-29 | 0 | 6.270 | 6.260 | 6.280 | 6.260 | 6.290 | 47,000 | 294,790 | 6.2721 | 3.595 | 3.589 | 3.601 | 3.589 | 3.607 | 81,971 | 3.5963 | -0.16% |
| 2012-10-26 | 0 | 6.280 | 6.280 | 6.310 | 6.280 | 6.300 | 69,000 | 433,760 | 6.2864 | 3.601 | 3.601 | 3.618 | 3.601 | 3.612 | 120,340 | 3.6045 | -0.48% |
| 2012-10-25 | 0 | 6.310 | 6.300 | 6.310 | 6.300 | 6.320 | 239,000 | 1,508,140 | 6.3102 | 3.618 | 3.612 | 3.618 | 3.612 | 3.624 | 416,829 | 3.6181 | 0.00% |
| 2012-10-24 | 0 | 6.310 | 6.290 | 6.320 | 6.280 | 6.310 | 76,648 | 482,634 | 6.2968 | 3.618 | 3.607 | 3.624 | 3.601 | 3.618 | 133,678 | 3.6104 | 0.16% |
| 2012-10-22 | 0 | 6.300 | 6.290 | 6.300 | 6.270 | 6.320 | 80,000 | 504,370 | 6.3046 | 3.612 | 3.607 | 3.612 | 3.595 | 3.624 | 139,524 | 3.6149 | -0.32% |
| 2012-10-19 | 0 | 6.320 | 6.310 | 6.320 | 6.310 | 6.320 | 235,000 | 1,485,060 | 6.3194 | 3.624 | 3.618 | 3.624 | 3.618 | 3.624 | 409,853 | 3.6234 | 0.00% |
| 2012-10-18 | 0 | 6.320 | 6.320 | 6.330 | 6.300 | 6.320 | 62,000 | 391,340 | 6.3119 | 3.624 | 3.624 | 3.629 | 3.612 | 3.624 | 108,131 | 3.6191 | 0.32% |
| 2012-10-17 | 0 | 6.300 | 6.280 | 6.310 | 6.300 | 6.300 | 28,000 | 176,310 | 6.2968 | 3.612 | 3.601 | 3.618 | 3.612 | 3.612 | 48,834 | 3.6104 | 0.64% |
| 2012-10-16 | 0 | 6.260 | 6.260 | 6.290 | 6.250 | 6.250 | 35,000 | 218,750 | 6.2500 | 3.589 | 3.589 | 3.607 | 3.584 | 3.584 | 61,042 | 3.5836 | 0.16% |
| 2012-10-15 | 0 | 6.250 | 6.250 | 6.300 | 6.230 | 6.270 | 50,000 | 312,640 | 6.2528 | 3.584 | 3.584 | 3.612 | 3.572 | 3.595 | 87,203 | 3.5852 | -0.95% |
| 2012-10-12 | 0 | 6.310 | 6.290 | 6.310 | 6.210 | 6.310 | 72,000 | 452,530 | 6.2851 | 3.618 | 3.607 | 3.618 | 3.561 | 3.618 | 125,572 | 3.6038 | 0.32% |
| 2012-10-11 | 0 | 6.290 | 6.290 | 6.330 | 6.270 | 6.300 | 19,000 | 119,580 | 6.2937 | 3.607 | 3.607 | 3.629 | 3.595 | 3.612 | 33,137 | 3.6087 | -0.47% |
| 2012-10-10 | 0 | 6.320 | 6.300 | 6.350 | 6.320 | 6.320 | 120,000 | 758,400 | 6.3200 | 3.624 | 3.612 | 3.641 | 3.624 | 3.624 | 209,286 | 3.6237 | 0.00% |
| 2012-10-09 | 0 | 6.320 | 6.310 | 6.380 | 6.300 | 6.330 | 89,000 | 562,470 | 6.3199 | 3.624 | 3.618 | 3.658 | 3.612 | 3.629 | 155,221 | 3.6237 | 0.00% |
| 2012-10-08 | 0 | 6.320 | 6.300 | 6.320 | 6.320 | 6.320 | 10,000 | 63,200 | 6.3200 | 3.624 | 3.612 | 3.624 | 3.624 | 3.624 | 17,441 | 3.6237 | -1.25% |
| 2012-10-05 | 0 | 6.400 | 6.300 | 6.400 | 6.260 | 6.400 | 78,000 | 491,740 | 6.3044 | 3.670 | 3.612 | 3.670 | 3.589 | 3.670 | 136,036 | 3.6148 | 1.59% |
| 2012-10-04 | 0 | 6.300 | 6.270 | 6.310 | 6.270 | 6.300 | 58,500 | 367,270 | 6.2781 | 3.612 | 3.595 | 3.618 | 3.595 | 3.612 | 102,027 | 3.5997 | 0.80% |
| 2012-10-03 | 0 | 6.250 | 6.240 | 6.310 | 6.240 | 6.250 | 196,288 | 1,225,631 | 6.2440 | 3.584 | 3.578 | 3.618 | 3.578 | 3.584 | 342,337 | 3.5802 | 0.16% |
| 2012-09-28 | 0 | 6.240 | 6.220 | 6.240 | 6.240 | 6.240 | 142,000 | 886,080 | 6.2400 | 3.578 | 3.566 | 3.578 | 3.578 | 3.578 | 247,656 | 3.5779 | 0.00% |
| 2012-09-27 | 0 | 6.240 | 6.240 | 6.320 | 6.240 | 6.240 | 18,000 | 112,320 | 6.2400 | 3.578 | 3.578 | 3.624 | 3.578 | 3.578 | 31,393 | 3.5779 | 0.00% |
| 2012-09-26 | 0 | 6.240 | 6.230 | 6.270 | 6.240 | 6.240 | 11,000 | 68,640 | 6.2400 | 3.578 | 3.572 | 3.595 | 3.578 | 3.578 | 19,185 | 3.5779 | 0.00% |
| 2012-09-25 | 0 | 6.240 | 6.230 | 6.240 | 6.240 | 6.240 | 30,500 | 190,295 | 6.2392 | 3.578 | 3.572 | 3.578 | 3.578 | 3.578 | 53,194 | 3.5774 | 0.00% |
| 2012-09-24 | 0 | 6.240 | 6.240 | 6.260 | 6.220 | 6.280 | 29,000 | 181,210 | 6.2486 | 3.578 | 3.578 | 3.589 | 3.566 | 3.601 | 50,578 | 3.5828 | -0.79% |
| 2012-09-21 | 0 | 6.290 | 6.230 | 6.310 | 6.250 | 6.290 | 75,000 | 470,810 | 6.2775 | 3.607 | 3.572 | 3.618 | 3.584 | 3.607 | 130,804 | 3.5994 | 1.45% |
| 2012-09-20 | 0 | 6.200 | 6.170 | 6.200 | 6.170 | 6.230 | 164,000 | 1,016,590 | 6.1987 | 3.555 | 3.538 | 3.555 | 3.538 | 3.572 | 286,025 | 3.5542 | 0.00% |
| 2012-09-19 | 0 | 6.200 | 6.190 | 6.200 | 6.180 | 6.230 | 271,000 | 1,682,920 | 6.2100 | 3.555 | 3.549 | 3.555 | 3.543 | 3.572 | 472,639 | 3.5607 | -0.64% |
| 2012-09-18 | 0 | 6.240 | 6.210 | 6.280 | 6.230 | 6.240 | 20,000 | 124,790 | 6.2395 | 3.578 | 3.561 | 3.601 | 3.572 | 3.578 | 34,881 | 3.5776 | 0.16% |
| 2012-09-17 | 0 | 6.230 | 6.210 | 6.260 | 6.230 | 6.270 | 19,000 | 118,710 | 6.2479 | 3.572 | 3.561 | 3.589 | 3.572 | 3.595 | 33,137 | 3.5824 | -0.16% |
| 2012-09-14 | 0 | 6.240 | 6.240 | 6.280 | 6.200 | 6.240 | 59,000 | 366,840 | 6.2176 | 3.578 | 3.578 | 3.601 | 3.555 | 3.578 | 102,899 | 3.5650 | -1.42% |
| 2012-09-13 | 0 | 6.330 | 6.200 | 6.330 | 6.220 | 6.370 | 12,000 | 76,140 | 6.3450 | 3.629 | 3.555 | 3.629 | 3.566 | 3.652 | 20,929 | 3.6381 | 2.10% |
| 2012-09-12 | 0 | 6.200 | 6.200 | 6.240 | 6.200 | 6.240 | 104,000 | 648,170 | 6.2324 | 3.555 | 3.555 | 3.578 | 3.555 | 3.578 | 181,382 | 3.5735 | -0.48% |
| 2012-09-11 | 0 | 6.230 | 6.160 | 6.230 | 6.160 | 6.230 | 10,000 | 62,230 | 6.2230 | 3.572 | 3.532 | 3.572 | 3.532 | 3.572 | 17,441 | 3.5681 | 1.14% |
| 2012-09-10 | 0 | 6.160 | 6.160 | 6.240 | 6.160 | 6.280 | 33,000 | 204,630 | 6.2009 | 3.532 | 3.532 | 3.578 | 3.532 | 3.601 | 57,554 | 3.5555 | 0.16% |
| 2012-09-07 | 0 | 6.210 | 6.210 | 6.250 | - | - | 0 | 0 | - | 3.526 | 3.526 | 3.549 | - | - | 0 | - | 0.16% |
| 2012-09-06 | 0 | 6.200 | 6.190 | 6.240 | 6.200 | 6.240 | 51,000 | 316,670 | 6.2092 | 3.521 | 3.515 | 3.543 | 3.521 | 3.543 | 89,815 | 3.5258 | 0.32% |
| 2012-09-05 | 0 | 6.180 | 6.180 | 6.230 | 6.180 | 6.180 | 25,000 | 154,500 | 6.1800 | 3.509 | 3.509 | 3.538 | 3.509 | 3.509 | 44,027 | 3.5092 | -0.80% |
| 2012-09-04 | 0 | 6.230 | 6.200 | 6.230 | 6.230 | 6.230 | 1,000 | 6,230 | 6.2300 | 3.538 | 3.521 | 3.538 | 3.538 | 3.538 | 1,761 | 3.5376 | 0.00% |
| 2012-09-03 | 0 | 6.230 | 6.190 | 6.230 | 6.230 | 6.230 | 28,000 | 174,440 | 6.2300 | 3.538 | 3.515 | 3.538 | 3.538 | 3.538 | 49,310 | 3.5376 | 0.00% |
| 2012-08-31 | 0 | 6.230 | 6.230 | 6.240 | 6.230 | 6.240 | 360,000 | 2,246,300 | 6.2397 | 3.538 | 3.538 | 3.543 | 3.538 | 3.543 | 633,985 | 3.5431 | -0.16% |
| 2012-08-30 | 0 | 6.240 | 6.220 | 6.240 | 6.240 | 6.280 | 22,000 | 137,630 | 6.2559 | 3.543 | 3.532 | 3.543 | 3.543 | 3.566 | 38,744 | 3.5523 | 0.00% |
| 2012-08-29 | 0 | 6.240 | 6.240 | 6.270 | 6.240 | 6.270 | 20,000 | 125,220 | 6.2610 | 3.543 | 3.543 | 3.560 | 3.543 | 3.560 | 35,221 | 3.5552 | -0.48% |
| 2012-08-28 | 0 | 6.270 | 6.250 | 6.270 | 6.250 | 6.280 | 67,000 | 418,920 | 6.2525 | 3.560 | 3.549 | 3.560 | 3.549 | 3.566 | 117,992 | 3.5504 | 0.64% |
| 2012-08-27 | 0 | 6.230 | 6.200 | 6.230 | 6.200 | 6.230 | 34,000 | 211,390 | 6.2174 | 3.538 | 3.521 | 3.538 | 3.521 | 3.538 | 59,876 | 3.5304 | 0.48% |
| 2012-08-24 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.220 | 49,000 | 304,000 | 6.2041 | 3.521 | 3.515 | 3.521 | 3.521 | 3.532 | 86,292 | 3.5229 | 0.32% |
| 2012-08-23 | 0 | 6.180 | 6.180 | 6.200 | 6.180 | 6.200 | 55,000 | 340,900 | 6.1982 | 3.509 | 3.509 | 3.521 | 3.509 | 3.521 | 96,859 | 3.5196 | -0.16% |
| 2012-08-22 | 0 | 6.190 | 6.170 | 6.200 | 6.180 | 6.200 | 30,000 | 185,650 | 6.1883 | 3.515 | 3.504 | 3.521 | 3.509 | 3.521 | 52,832 | 3.5140 | -0.16% |
| 2012-08-21 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 70,000 | 434,000 | 6.2000 | 3.521 | 3.498 | 3.521 | 3.521 | 3.521 | 123,275 | 3.5206 | 0.32% |
| 2012-08-20 | 0 | 6.180 | 6.150 | 6.200 | 6.180 | 6.180 | 10,000 | 61,800 | 6.1800 | 3.509 | 3.492 | 3.521 | 3.509 | 3.509 | 17,611 | 3.5092 | -0.32% |
| 2012-08-17 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 3.521 | 3.498 | 3.521 | 3.521 | 3.521 | 3,522 | 3.5206 | 0.65% |
| 2012-08-16 | 0 | 6.160 | 6.160 | 6.200 | 6.160 | 6.200 | 152,871 | 947,513 | 6.1981 | 3.498 | 3.498 | 3.521 | 3.498 | 3.521 | 269,216 | 3.5195 | -0.48% |
| 2012-08-15 | 0 | 6.190 | 6.150 | 6.190 | 6.190 | 6.190 | 8,000 | 49,520 | 6.1900 | 3.515 | 3.492 | 3.515 | 3.515 | 3.515 | 14,089 | 3.5149 | 0.00% |
| 2012-08-14 | 0 | 6.190 | 6.190 | 6.200 | 6.190 | 6.190 | 11,000 | 68,090 | 6.1900 | 3.515 | 3.515 | 3.521 | 3.515 | 3.515 | 19,372 | 3.5149 | 0.81% |
| 2012-08-13 | 0 | 6.140 | 6.140 | 6.180 | 6.130 | 6.210 | 35,500 | 218,585 | 6.1573 | 3.487 | 3.487 | 3.509 | 3.481 | 3.526 | 62,518 | 3.4964 | -0.16% |
| 2012-08-10 | 0 | 6.150 | 6.150 | 6.180 | 6.150 | 6.200 | 138,980 | 857,918 | 6.1730 | 3.492 | 3.492 | 3.509 | 3.492 | 3.521 | 244,753 | 3.5052 | -1.13% |
| 2012-08-09 | 0 | 6.220 | 6.200 | 6.220 | 6.200 | 6.220 | 546,000 | 3,385,380 | 6.2003 | 3.532 | 3.521 | 3.532 | 3.521 | 3.532 | 961,544 | 3.5208 | 0.32% |
| 2012-08-08 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 24,000 | 148,800 | 6.2000 | 3.521 | 3.492 | 3.521 | 3.521 | 3.521 | 42,266 | 3.5206 | 0.00% |
| 2012-08-07 | 0 | 6.200 | 6.130 | 6.250 | 6.200 | 6.250 | 87,000 | 539,900 | 6.2057 | 3.521 | 3.481 | 3.549 | 3.521 | 3.549 | 153,213 | 3.5239 | 0.00% |
| 2012-08-06 | 0 | 6.200 | 6.200 | 6.220 | 6.120 | 6.200 | 56,000 | 346,480 | 6.1871 | 3.521 | 3.521 | 3.532 | 3.475 | 3.521 | 98,620 | 3.5133 | 0.00% |
| 2012-08-03 | 0 | 6.200 | 6.190 | 6.200 | 6.200 | 6.200 | 22,000 | 136,400 | 6.2000 | 3.521 | 3.515 | 3.521 | 3.521 | 3.521 | 38,744 | 3.5206 | 0.65% |
| 2012-08-02 | 0 | 6.160 | 6.160 | 6.270 | - | - | 0 | 0 | - | 3.498 | 3.498 | 3.560 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 6.160 | 6.130 | 6.230 | 6.160 | 6.160 | 36,000 | 221,760 | 6.1600 | 3.498 | 3.481 | 3.538 | 3.498 | 3.498 | 63,398 | 3.4979 | -0.65% |
| 2012-07-31 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 3.521 | 3.498 | 3.521 | 3.521 | 3.521 | 17,611 | 3.5206 | 0.00% |
| 2012-07-30 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 23,000 | 142,600 | 6.2000 | 3.521 | 3.498 | 3.521 | 3.521 | 3.521 | 40,505 | 3.5206 | 0.00% |
| 2012-07-27 | 0 | 6.200 | 6.160 | 6.280 | 6.200 | 6.250 | 9,000 | 55,950 | 6.2167 | 3.521 | 3.498 | 3.566 | 3.521 | 3.549 | 15,850 | 3.5301 | -0.96% |
| 2012-07-26 | 0 | 6.260 | 6.220 | 6.280 | 6.200 | 6.260 | 6,000 | 37,350 | 6.2250 | 3.555 | 3.532 | 3.566 | 3.521 | 3.555 | 10,566 | 3.5348 | 0.97% |
| 2012-07-25 | 0 | 6.200 | 6.100 | 6.200 | 6.200 | 6.200 | 15,000 | 93,000 | 6.2000 | 3.521 | 3.464 | 3.521 | 3.521 | 3.521 | 26,416 | 3.5206 | 0.00% |
| 2012-07-24 | 0 | 6.200 | 6.080 | 6.200 | 6.100 | 6.200 | 3,000 | 18,490 | 6.1633 | 3.521 | 3.452 | 3.521 | 3.464 | 3.521 | 5,283 | 3.4998 | 1.31% |
| 2012-07-23 | 0 | 6.120 | 6.120 | 6.230 | 6.120 | 6.130 | 55,000 | 336,700 | 6.1218 | 3.475 | 3.475 | 3.538 | 3.475 | 3.481 | 96,859 | 3.4762 | -0.97% |
| 2012-07-20 | 0 | 6.180 | 6.130 | 6.180 | 6.120 | 6.180 | 30,000 | 185,220 | 6.1740 | 3.509 | 3.481 | 3.509 | 3.475 | 3.509 | 52,832 | 3.5058 | 0.98% |
| 2012-07-19 | 0 | 6.120 | 6.120 | 6.180 | 6.120 | 6.150 | 12,000 | 73,740 | 6.1450 | 3.475 | 3.475 | 3.509 | 3.475 | 3.492 | 21,133 | 3.4894 | 0.00% |
| 2012-07-18 | 0 | 6.120 | 6.080 | 6.190 | 6.120 | 6.130 | 16,000 | 98,020 | 6.1263 | 3.475 | 3.452 | 3.515 | 3.475 | 3.481 | 28,177 | 3.4787 | 0.00% |
| 2012-07-17 | 0 | 6.120 | 6.090 | 6.160 | 6.120 | 6.120 | 10,000 | 61,200 | 6.1200 | 3.475 | 3.458 | 3.498 | 3.475 | 3.475 | 17,611 | 3.4752 | 0.00% |
| 2012-07-16 | 0 | 6.120 | 6.090 | 6.190 | 6.120 | 6.130 | 11,000 | 67,350 | 6.1227 | 3.475 | 3.458 | 3.515 | 3.475 | 3.481 | 19,372 | 3.4767 | 0.00% |
| 2012-07-13 | 0 | 6.120 | 6.060 | 6.150 | 6.120 | 6.150 | 14,000 | 85,770 | 6.1264 | 3.475 | 3.441 | 3.492 | 3.475 | 3.492 | 24,655 | 3.4788 | 0.00% |
| 2012-07-12 | 0 | 6.120 | 6.080 | 6.150 | - | - | 0 | 0 | - | 3.475 | 3.452 | 3.492 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 6.120 | 6.100 | 6.190 | 6.070 | 6.120 | 11,000 | 66,990 | 6.0900 | 3.475 | 3.464 | 3.515 | 3.447 | 3.475 | 19,372 | 3.4581 | 0.16% |
| 2012-07-10 | 0 | 6.110 | 6.110 | 6.130 | 6.040 | 6.040 | 161,000 | 972,440 | 6.0400 | 3.469 | 3.469 | 3.481 | 3.430 | 3.430 | 283,532 | 3.4297 | -1.45% |
| 2012-07-09 | 0 | 6.200 | 6.130 | 6.200 | - | - | 0 | 0 | - | 3.521 | 3.481 | 3.521 | - | - | 0 | - | -0.16% |
| 2012-07-06 | 0 | 6.210 | 6.200 | 6.230 | 6.200 | 6.210 | 42,000 | 260,550 | 6.2036 | 3.526 | 3.521 | 3.538 | 3.521 | 3.526 | 73,965 | 3.5226 | 0.16% |
| 2012-07-05 | 0 | 6.200 | 6.150 | 6.240 | 6.130 | 6.200 | 25,000 | 154,930 | 6.1972 | 3.521 | 3.492 | 3.543 | 3.481 | 3.521 | 44,027 | 3.5190 | 0.00% |
| 2012-07-04 | 0 | 6.200 | 6.160 | 6.200 | 6.110 | 6.200 | 33,000 | 203,330 | 6.1615 | 3.521 | 3.498 | 3.521 | 3.469 | 3.521 | 58,115 | 3.4987 | 0.65% |
| 2012-07-03 | 0 | 6.160 | 6.090 | 6.190 | - | - | 1,000 | 6,100 | 6.1000 | 3.498 | 3.458 | 3.515 | - | - | 1,761 | 3.4638 | 0.00% |
| 2012-06-29 | 0 | 6.160 | 6.090 | 6.160 | 6.040 | 6.160 | 32,001 | 196,936 | 6.1541 | 3.498 | 3.458 | 3.498 | 3.430 | 3.498 | 56,356 | 3.4945 | 0.65% |
| 2012-06-28 | 0 | 6.120 | 6.080 | 6.200 | 6.100 | 6.120 | 14,000 | 85,600 | 6.1143 | 3.475 | 3.452 | 3.521 | 3.464 | 3.475 | 24,655 | 3.4719 | 0.66% |
| 2012-06-27 | 0 | 6.080 | 6.050 | 6.200 | 6.080 | 6.100 | 28,000 | 170,710 | 6.0968 | 3.452 | 3.435 | 3.521 | 3.452 | 3.464 | 49,310 | 3.4620 | 0.50% |
| 2012-06-26 | 0 | 6.050 | 6.050 | 6.100 | - | - | 0 | 0 | - | 3.435 | 3.435 | 3.464 | - | - | 0 | - | 0.33% |
| 2012-06-25 | 0 | 6.030 | 6.030 | 6.100 | 6.030 | 6.030 | 5,000 | 30,150 | 6.0300 | 3.424 | 3.424 | 3.464 | 3.424 | 3.424 | 8,805 | 3.4241 | -1.15% |
| 2012-06-22 | 0 | 6.100 | 6.090 | 6.120 | 6.100 | 6.120 | 16,000 | 97,720 | 6.1075 | 3.464 | 3.458 | 3.475 | 3.464 | 3.475 | 28,177 | 3.4681 | 0.16% |
| 2012-06-21 | 0 | 6.150 | 6.140 | 6.150 | 6.150 | 6.170 | 112,000 | 688,840 | 6.1504 | 3.458 | 3.453 | 3.458 | 3.458 | 3.469 | 199,183 | 3.4583 | -0.32% |
| 2012-06-20 | 0 | 6.170 | 6.160 | 6.180 | 6.170 | 6.170 | 34,000 | 209,780 | 6.1700 | 3.469 | 3.464 | 3.475 | 3.469 | 3.469 | 60,466 | 3.4694 | 0.00% |
| 2012-06-19 | 0 | 6.170 | 6.160 | 6.170 | 6.160 | 6.170 | 57,515 | 354,811 | 6.1690 | 3.469 | 3.464 | 3.469 | 3.464 | 3.469 | 102,286 | 3.4688 | 0.16% |
| 2012-06-18 | 0 | 6.160 | 6.160 | 6.200 | 6.160 | 6.170 | 3,000 | 18,490 | 6.1633 | 3.464 | 3.464 | 3.486 | 3.464 | 3.469 | 5,335 | 3.4656 | 0.16% |
| 2012-06-15 | 0 | 6.150 | 6.150 | 6.200 | 6.120 | 6.200 | 12,941 | 79,951 | 6.1781 | 3.458 | 3.458 | 3.486 | 3.441 | 3.486 | 23,015 | 3.4739 | -0.81% |
| 2012-06-14 | 0 | 6.200 | 6.120 | 6.200 | - | - | 0 | 0 | - | 3.486 | 3.441 | 3.486 | - | - | 0 | - | 0.00% |
| 2012-06-13 | 0 | 6.200 | 6.130 | 6.200 | 6.150 | 6.200 | 30,000 | 185,600 | 6.1867 | 3.486 | 3.447 | 3.486 | 3.458 | 3.486 | 53,353 | 3.4787 | 0.00% |
| 2012-06-12 | 0 | 6.200 | 6.120 | 6.200 | - | - | 0 | 0 | - | 3.486 | 3.441 | 3.486 | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 6.200 | 6.120 | 6.200 | 6.180 | 6.200 | 6,000 | 37,140 | 6.1900 | 3.486 | 3.441 | 3.486 | 3.475 | 3.486 | 10,671 | 3.4806 | 1.47% |
| 2012-06-08 | 0 | 6.110 | 6.110 | 6.180 | - | - | 0 | 0 | - | 3.436 | 3.436 | 3.475 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 6.110 | 6.110 | 6.200 | - | - | 0 | 0 | - | 3.436 | 3.436 | 3.486 | - | - | 0 | - | 0.33% |
| 2012-06-06 | 0 | 6.090 | 6.090 | 6.280 | 6.080 | 6.300 | 135,000 | 823,540 | 6.1003 | 3.424 | 3.424 | 3.531 | 3.419 | 3.542 | 240,087 | 3.4302 | -0.16% |
| 2012-06-05 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.100 | 111,000 | 677,100 | 6.1000 | 3.430 | 3.430 | 3.542 | 3.430 | 3.430 | 197,405 | 3.4300 | 0.33% |
| 2012-06-04 | 0 | 6.080 | 6.080 | 6.200 | 6.080 | 6.100 | 52,000 | 317,160 | 6.0992 | 3.419 | 3.419 | 3.486 | 3.419 | 3.430 | 92,478 | 3.4296 | -0.33% |
| 2012-06-01 | 0 | 6.100 | 6.060 | 6.200 | - | - | 80,000 | 496,000 | 6.2000 | 3.430 | 3.408 | 3.486 | - | - | 142,274 | 3.4862 | 0.00% |
| 2012-05-31 | 0 | 6.100 | 6.050 | 6.300 | - | - | 0 | 0 | - | 3.430 | 3.402 | 3.542 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 6.100 | 6.100 | 6.130 | 6.100 | 6.130 | 16,000 | 97,620 | 6.1013 | 3.430 | 3.430 | 3.447 | 3.430 | 3.447 | 28,455 | 3.4307 | -0.33% |
| 2012-05-29 | 0 | 6.120 | 6.090 | 6.120 | - | - | 0 | 0 | - | 3.441 | 3.424 | 3.441 | - | - | 0 | - | -0.16% |
| 2012-05-28 | 0 | 6.130 | 6.060 | 6.130 | 6.130 | 6.130 | 12,000 | 73,560 | 6.1300 | 3.447 | 3.408 | 3.447 | 3.447 | 3.447 | 21,341 | 3.4469 | 0.33% |
| 2012-05-25 | 0 | 6.110 | 6.070 | 6.110 | 6.110 | 6.110 | 11,000 | 67,210 | 6.1100 | 3.436 | 3.413 | 3.436 | 3.436 | 3.436 | 19,563 | 3.4356 | 1.16% |
| 2012-05-24 | 0 | 6.040 | 6.010 | 6.200 | 6.020 | 6.100 | 58,000 | 351,450 | 6.0595 | 3.396 | 3.379 | 3.486 | 3.385 | 3.430 | 103,148 | 3.4072 | -0.98% |
| 2012-05-23 | 0 | 6.100 | 6.070 | 6.100 | 6.070 | 6.100 | 22,000 | 133,900 | 6.0864 | 3.430 | 3.413 | 3.430 | 3.413 | 3.430 | 39,125 | 3.4223 | -0.49% |
| 2012-05-22 | 0 | 6.250 | 6.230 | 6.250 | 6.200 | 6.300 | 17,000 | 106,480 | 6.2635 | 3.447 | 3.436 | 3.447 | 3.419 | 3.474 | 30,825 | 3.4543 | -0.79% |
| 2012-05-21 | 0 | 6.300 | 6.110 | 6.300 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 3.474 | 3.370 | 3.474 | 3.474 | 3.474 | 3,626 | 3.4745 | 2.44% |
| 2012-05-18 | 0 | 6.150 | 6.150 | 6.200 | 6.120 | 6.200 | 336,000 | 2,106,220 | 6.2685 | 3.392 | 3.392 | 3.419 | 3.375 | 3.419 | 609,246 | 3.4571 | -2.38% |
| 2012-05-17 | 0 | 6.300 | 6.200 | 6.300 | 6.300 | 6.300 | 12,000 | 75,600 | 6.3000 | 3.474 | 3.419 | 3.474 | 3.474 | 3.474 | 21,759 | 3.4745 | 1.29% |
| 2012-05-16 | 0 | 6.220 | 6.210 | 6.300 | 6.220 | 6.300 | 12,000 | 74,800 | 6.2333 | 3.430 | 3.425 | 3.474 | 3.430 | 3.474 | 21,759 | 3.4377 | -1.27% |
| 2012-05-15 | 0 | 6.300 | 6.210 | 6.500 | - | - | 0 | 0 | - | 3.474 | 3.425 | 3.585 | - | - | 0 | - | 0.00% |
| 2012-05-14 | 0 | 6.300 | 6.250 | 6.490 | 6.300 | 6.300 | 7,000 | 44,100 | 6.3000 | 3.474 | 3.447 | 3.579 | 3.474 | 3.474 | 12,693 | 3.4745 | 0.00% |
| 2012-05-11 | 0 | 6.300 | 6.240 | 6.320 | - | - | 0 | 0 | - | 3.474 | 3.441 | 3.485 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 6.300 | 6.230 | 6.410 | 6.210 | 6.300 | 29,000 | 181,890 | 6.2721 | 3.474 | 3.436 | 3.535 | 3.425 | 3.474 | 52,584 | 3.4591 | -0.94% |
| 2012-05-09 | 0 | 6.360 | 6.300 | 6.480 | 6.360 | 6.360 | 1,000 | 6,360 | 6.3600 | 3.508 | 3.474 | 3.574 | 3.508 | 3.508 | 1,813 | 3.5075 | 1.44% |
| 2012-05-08 | 0 | 6.270 | 6.270 | 6.340 | 6.270 | 6.280 | 20,000 | 125,490 | 6.2745 | 3.458 | 3.458 | 3.497 | 3.458 | 3.463 | 36,265 | 3.4604 | 0.00% |
| 2012-05-07 | 0 | 6.270 | 6.270 | 6.320 | 6.270 | 6.300 | 62,000 | 390,540 | 6.2990 | 3.458 | 3.458 | 3.485 | 3.458 | 3.474 | 112,420 | 3.4739 | -0.63% |
| 2012-05-04 | 0 | 6.310 | 6.300 | 6.310 | 6.300 | 6.310 | 34,000 | 214,530 | 6.3097 | 3.480 | 3.474 | 3.480 | 3.474 | 3.480 | 61,650 | 3.4798 | 0.00% |
| 2012-05-03 | 0 | 6.310 | 6.310 | 6.320 | 6.310 | 6.320 | 171,000 | 1,080,320 | 6.3177 | 3.480 | 3.480 | 3.485 | 3.480 | 3.485 | 310,063 | 3.4842 | -0.16% |
| 2012-05-02 | 0 | 6.320 | 6.320 | 6.500 | 6.300 | 6.320 | 74,000 | 467,490 | 6.3174 | 3.485 | 3.485 | 3.585 | 3.474 | 3.485 | 134,179 | 3.4841 | 0.00% |
| 2012-04-30 | 0 | 6.320 | 6.300 | 6.590 | 6.290 | 6.320 | 80,000 | 505,220 | 6.3153 | 3.485 | 3.474 | 3.634 | 3.469 | 3.485 | 145,059 | 3.4829 | 0.00% |
| 2012-04-27 | 0 | 6.320 | 6.320 | 6.500 | 6.320 | 6.330 | 23,000 | 145,410 | 6.3222 | 3.485 | 3.485 | 3.585 | 3.485 | 3.491 | 41,704 | 3.4867 | 0.00% |
| 2012-04-26 | 0 | 6.320 | 6.320 | 6.380 | 6.320 | 6.380 | 18,000 | 114,660 | 6.3700 | 3.485 | 3.485 | 3.519 | 3.485 | 3.519 | 32,638 | 3.5131 | -0.94% |
| 2012-04-25 | 0 | 6.380 | 6.320 | 6.390 | 6.350 | 6.380 | 15,000 | 95,400 | 6.3600 | 3.519 | 3.485 | 3.524 | 3.502 | 3.519 | 27,199 | 3.5075 | 1.11% |
| 2012-04-24 | 0 | 6.310 | 6.310 | 6.500 | - | - | 0 | 0 | - | 3.480 | 3.480 | 3.585 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 6.310 | 6.310 | 6.450 | 6.300 | 6.300 | 3,569 | 22,450 | 6.2903 | 3.480 | 3.480 | 3.557 | 3.474 | 3.474 | 6,471 | 3.4691 | -0.47% |
| 2012-04-20 | 0 | 6.340 | 6.340 | 6.490 | - | - | 0 | 0 | - | 3.497 | 3.497 | 3.579 | - | - | 0 | - | 0.32% |
| 2012-04-19 | 0 | 6.320 | 6.320 | 6.400 | 6.300 | 6.300 | 3,000 | 18,900 | 6.3000 | 3.485 | 3.485 | 3.530 | 3.474 | 3.474 | 5,440 | 3.4745 | 0.00% |
| 2012-04-18 | 0 | 6.320 | 6.310 | 6.500 | 6.300 | 6.320 | 23,000 | 145,300 | 6.3174 | 3.485 | 3.480 | 3.585 | 3.474 | 3.485 | 41,704 | 3.4840 | 0.00% |
| 2012-04-17 | 0 | 6.320 | 6.320 | 6.400 | 6.310 | 6.320 | 39,310 | 248,407 | 6.3192 | 3.485 | 3.485 | 3.530 | 3.480 | 3.485 | 71,278 | 3.4850 | 0.00% |
| 2012-04-16 | 0 | 6.320 | 6.300 | 6.340 | - | - | 0 | 0 | - | 3.485 | 3.474 | 3.497 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 6.320 | 6.300 | 6.340 | 6.300 | 6.340 | 79,500 | 502,065 | 6.3153 | 3.485 | 3.474 | 3.497 | 3.474 | 3.497 | 144,152 | 3.4829 | 0.00% |
| 2012-04-12 | 0 | 6.320 | 6.320 | 6.410 | 6.320 | 6.410 | 72,500 | 463,220 | 6.3892 | 3.485 | 3.485 | 3.535 | 3.485 | 3.535 | 131,459 | 3.5237 | -0.32% |
| 2012-04-11 | 0 | 6.340 | 6.320 | 6.550 | 6.340 | 6.340 | 2,000 | 12,680 | 6.3400 | 3.497 | 3.485 | 3.612 | 3.497 | 3.497 | 3,626 | 3.4965 | -0.16% |
| 2012-04-10 | 0 | 6.350 | 6.320 | 6.380 | - | - | 0 | 0 | - | 3.502 | 3.485 | 3.519 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 6.350 | 6.310 | 6.350 | - | - | 0 | 0 | - | 3.502 | 3.480 | 3.502 | - | - | 0 | - | -0.16% |
| 2012-04-03 | 0 | 6.360 | 6.330 | 6.360 | 6.340 | 6.360 | 25,000 | 158,600 | 6.3440 | 3.508 | 3.491 | 3.508 | 3.497 | 3.508 | 45,331 | 3.4987 | -0.31% |
| 2012-04-02 | 0 | 6.380 | 6.320 | 6.380 | 6.270 | 6.380 | 53,000 | 334,520 | 6.3117 | 3.519 | 3.485 | 3.519 | 3.458 | 3.519 | 96,101 | 3.4809 | 0.00% |
| 2012-03-30 | 0 | 6.380 | 6.330 | 6.400 | - | - | 0 | 0 | - | 3.519 | 3.491 | 3.530 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 6.380 | 6.350 | 6.380 | 6.380 | 6.380 | 11,000 | 70,180 | 6.3800 | 3.519 | 3.502 | 3.519 | 3.519 | 3.519 | 19,946 | 3.5186 | -0.31% |
| 2012-03-28 | 0 | 6.400 | 6.400 | 6.600 | 6.390 | 6.400 | 9,000 | 57,570 | 6.3967 | 3.530 | 3.530 | 3.640 | 3.524 | 3.530 | 16,319 | 3.5278 | -0.78% |
| 2012-03-27 | 0 | 6.450 | 6.380 | 6.450 | 6.440 | 6.450 | 10,000 | 64,470 | 6.4470 | 3.557 | 3.519 | 3.557 | 3.552 | 3.557 | 18,132 | 3.5555 | 0.94% |
| 2012-03-26 | 0 | 6.390 | 6.380 | 6.450 | 6.390 | 6.400 | 117,000 | 748,550 | 6.3979 | 3.524 | 3.519 | 3.557 | 3.524 | 3.530 | 212,148 | 3.5284 | -0.31% |
| 2012-03-23 | 0 | 6.410 | 6.400 | 6.490 | 6.410 | 6.500 | 11,000 | 71,410 | 6.4918 | 3.535 | 3.530 | 3.579 | 3.535 | 3.585 | 19,946 | 3.5802 | -1.38% |
| 2012-03-22 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 235,000 | 1,512,760 | 6.4373 | 3.585 | 3.530 | 3.585 | 3.530 | 3.585 | 426,110 | 3.5502 | 0.00% |
| 2012-03-21 | 0 | 6.500 | 6.450 | 6.640 | 6.500 | 6.600 | 21,000 | 137,500 | 6.5476 | 3.585 | 3.557 | 3.662 | 3.585 | 3.640 | 38,078 | 3.6110 | -1.52% |
| 2012-03-20 | 0 | 6.600 | 6.600 | 6.640 | 6.450 | 6.720 | 166,000 | 1,097,720 | 6.6128 | 3.640 | 3.640 | 3.662 | 3.557 | 3.706 | 300,997 | 3.6469 | 3.12% |
| 2012-03-19 | 0 | 6.400 | 6.400 | 6.480 | 6.400 | 6.400 | 22,000 | 140,800 | 6.4000 | 3.530 | 3.530 | 3.574 | 3.530 | 3.530 | 39,891 | 3.5296 | 0.63% |
| 2012-03-16 | 0 | 6.360 | 6.360 | 6.480 | 6.350 | 6.370 | 20,000 | 127,210 | 6.3605 | 3.508 | 3.508 | 3.574 | 3.502 | 3.513 | 36,265 | 3.5078 | -0.62% |
| 2012-03-15 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 7,000 | 44,800 | 6.4000 | 3.530 | 3.508 | 3.530 | 3.530 | 3.530 | 12,693 | 3.5296 | 0.00% |
| 2012-03-14 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 29,000 | 185,600 | 6.4000 | 3.530 | 3.519 | 3.530 | 3.530 | 3.530 | 52,584 | 3.5296 | 0.00% |
| 2012-03-13 | 0 | 6.400 | 6.360 | 6.400 | 6.400 | 6.400 | 55,000 | 352,000 | 6.4000 | 3.530 | 3.508 | 3.530 | 3.530 | 3.530 | 99,728 | 3.5296 | 0.31% |
| 2012-03-12 | 0 | 6.380 | 6.380 | 6.400 | 6.360 | 6.370 | 16,196 | 103,094 | 6.3654 | 3.519 | 3.519 | 3.530 | 3.508 | 3.513 | 29,367 | 3.5105 | -0.31% |
| 2012-03-09 | 0 | 6.400 | 6.380 | 6.500 | - | - | 0 | 0 | - | 3.530 | 3.519 | 3.585 | - | - | 0 | - | 0.00% |
| 2012-03-08 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.400 | 5,000 | 32,000 | 6.4000 | 3.530 | 3.502 | 3.557 | 3.530 | 3.530 | 9,066 | 3.5296 | 0.00% |
| 2012-03-07 | 0 | 6.400 | 6.400 | 6.450 | 6.310 | 6.310 | 7,000 | 44,170 | 6.3100 | 3.530 | 3.530 | 3.557 | 3.480 | 3.480 | 12,693 | 3.4800 | 0.63% |
| 2012-03-06 | 0 | 6.360 | 6.360 | 6.550 | - | - | 0 | 0 | - | 3.508 | 3.508 | 3.612 | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 6.360 | 6.350 | 6.600 | 6.360 | 6.360 | 20,000 | 127,200 | 6.3600 | 3.508 | 3.502 | 3.640 | 3.508 | 3.508 | 36,265 | 3.5075 | -0.62% |
| 2012-03-02 | 0 | 6.400 | 6.370 | 6.400 | 6.370 | 6.400 | 237,000 | 1,516,320 | 6.3980 | 3.530 | 3.513 | 3.530 | 3.513 | 3.530 | 429,736 | 3.5285 | 0.00% |
| 2012-03-01 | 0 | 6.400 | 6.370 | 6.500 | - | - | 0 | 0 | - | 3.530 | 3.513 | 3.585 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 6.400 | 6.380 | 6.400 | 6.380 | 6.400 | 33,000 | 211,120 | 6.3976 | 3.530 | 3.519 | 3.530 | 3.519 | 3.530 | 59,837 | 3.5283 | 0.00% |
| 2012-02-28 | 0 | 6.400 | 6.360 | 6.500 | 6.360 | 6.400 | 133,000 | 850,600 | 6.3955 | 3.530 | 3.508 | 3.585 | 3.508 | 3.530 | 241,160 | 3.5271 | 0.00% |
| 2012-02-27 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.420 | 80,000 | 512,200 | 6.4025 | 3.530 | 3.530 | 3.557 | 3.530 | 3.541 | 145,059 | 3.5310 | -0.78% |
| 2012-02-24 | 0 | 6.450 | 6.420 | 6.500 | - | - | 0 | 0 | - | 3.557 | 3.541 | 3.585 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 4,000 | 25,800 | 6.4500 | 3.557 | 3.557 | 3.585 | 3.557 | 3.557 | 7,253 | 3.5572 | -0.15% |
| 2012-02-22 | 0 | 6.460 | 6.460 | 6.500 | 6.360 | 6.540 | 15,000 | 96,140 | 6.4093 | 3.563 | 3.563 | 3.585 | 3.508 | 3.607 | 27,199 | 3.5348 | 0.00% |
| 2012-02-21 | 0 | 6.460 | 6.440 | 6.540 | 6.370 | 6.460 | 26,000 | 167,360 | 6.4369 | 3.563 | 3.552 | 3.607 | 3.513 | 3.563 | 47,144 | 3.5500 | 0.31% |
| 2012-02-20 | 0 | 6.440 | 6.410 | 6.540 | 6.440 | 6.550 | 25,000 | 162,200 | 6.4880 | 3.552 | 3.535 | 3.607 | 3.552 | 3.612 | 45,331 | 3.5781 | -0.92% |
| 2012-02-17 | 0 | 6.500 | 6.470 | 6.500 | 6.470 | 6.500 | 24,098 | 156,360 | 6.4885 | 3.585 | 3.568 | 3.585 | 3.568 | 3.585 | 43,695 | 3.5784 | 1.56% |
| 2012-02-16 | 0 | 6.400 | 6.400 | 6.470 | 6.400 | 6.400 | 16,000 | 102,400 | 6.4000 | 3.530 | 3.530 | 3.568 | 3.530 | 3.530 | 29,012 | 3.5296 | 0.00% |
| 2012-02-15 | 0 | 6.400 | 6.320 | 6.400 | 6.400 | 6.440 | 56,776 | 363,224 | 6.3975 | 3.530 | 3.485 | 3.530 | 3.530 | 3.552 | 102,948 | 3.5282 | 0.00% |
| 2012-02-14 | 0 | 6.400 | 6.320 | 6.400 | - | - | 0 | 0 | - | 3.530 | 3.485 | 3.530 | - | - | 0 | - | 0.00% |
| 2012-02-13 | 0 | 6.400 | 6.400 | 6.420 | 6.310 | 6.440 | 25,849 | 163,674 | 6.3319 | 3.530 | 3.530 | 3.541 | 3.480 | 3.552 | 46,870 | 3.4921 | 0.00% |
| 2012-02-10 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.400 | 57,000 | 361,200 | 6.3368 | 3.530 | 3.502 | 3.530 | 3.474 | 3.530 | 103,354 | 3.4948 | -0.62% |
| 2012-02-09 | 0 | 6.440 | 6.350 | 6.440 | 6.400 | 6.500 | 13,000 | 83,740 | 6.4415 | 3.552 | 3.502 | 3.552 | 3.530 | 3.585 | 23,572 | 3.5525 | 0.62% |
| 2012-02-08 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 20,000 | 128,520 | 6.4260 | 3.530 | 3.530 | 3.557 | 3.530 | 3.557 | 36,265 | 3.5439 | 0.16% |
| 2012-02-07 | 0 | 6.390 | 6.330 | 6.420 | - | - | 0 | 0 | - | 3.524 | 3.491 | 3.541 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 6.390 | 6.320 | 6.390 | 6.380 | 6.400 | 23,000 | 146,920 | 6.3878 | 3.524 | 3.485 | 3.524 | 3.519 | 3.530 | 41,704 | 3.5229 | 1.75% |
| 2012-02-03 | 0 | 6.280 | 6.280 | 6.400 | 6.250 | 6.250 | 20,000 | 125,000 | 6.2500 | 3.463 | 3.463 | 3.530 | 3.447 | 3.447 | 36,265 | 3.4469 | -0.48% |
| 2012-02-02 | 0 | 6.310 | 6.310 | 6.350 | 6.300 | 6.310 | 15,000 | 94,550 | 6.3033 | 3.480 | 3.480 | 3.502 | 3.474 | 3.480 | 27,199 | 3.4763 | 0.48% |
| 2012-02-01 | 0 | 6.280 | 6.280 | 6.320 | 6.260 | 6.330 | 9,000 | 56,720 | 6.3022 | 3.463 | 3.463 | 3.485 | 3.452 | 3.491 | 16,319 | 3.4757 | 0.48% |
| 2012-01-31 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.250 | 5,000 | 31,250 | 6.2500 | 3.447 | 3.447 | 3.502 | 3.447 | 3.447 | 9,066 | 3.4469 | -0.79% |
| 2012-01-30 | 0 | 6.300 | 6.200 | 6.500 | - | - | 0 | 0 | - | 3.474 | 3.419 | 3.585 | - | - | 0 | - | 0.00% |
| 2012-01-27 | 0 | 6.300 | 6.220 | 6.300 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 3.474 | 3.430 | 3.474 | 3.474 | 3.474 | 18,132 | 3.4745 | 0.00% |
| 2012-01-26 | 0 | 6.300 | 6.200 | 6.380 | 6.200 | 6.300 | 125,000 | 775,100 | 6.2008 | 3.474 | 3.419 | 3.519 | 3.419 | 3.474 | 226,654 | 3.4197 | 1.45% |
| 2012-01-20 | 0 | 6.210 | 6.210 | 6.300 | 6.210 | 6.220 | 6,000 | 37,270 | 6.2117 | 3.425 | 3.425 | 3.474 | 3.425 | 3.430 | 10,879 | 3.4257 | -0.16% |
| 2012-01-19 | 0 | 6.220 | 6.210 | 6.300 | 6.200 | 6.220 | 6,000 | 37,280 | 6.2133 | 3.430 | 3.425 | 3.474 | 3.419 | 3.430 | 10,879 | 3.4267 | 0.32% |
| 2012-01-18 | 0 | 6.200 | 6.200 | 6.280 | 6.180 | 6.210 | 21,000 | 129,990 | 6.1900 | 3.419 | 3.419 | 3.463 | 3.408 | 3.425 | 38,078 | 3.4138 | 0.16% |
| 2012-01-17 | 0 | 6.190 | 6.190 | 6.380 | 6.180 | 6.210 | 25,000 | 154,980 | 6.1992 | 3.414 | 3.414 | 3.519 | 3.408 | 3.425 | 45,331 | 3.4189 | -0.32% |
| 2012-01-16 | 0 | 6.210 | 6.200 | 6.300 | - | - | 0 | 0 | - | 3.425 | 3.419 | 3.474 | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 6.210 | 6.210 | 6.300 | - | - | 0 | 0 | - | 3.425 | 3.425 | 3.474 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 6.210 | 6.210 | 6.300 | 6.210 | 6.210 | 13,000 | 80,730 | 6.2100 | 3.425 | 3.425 | 3.474 | 3.425 | 3.425 | 23,572 | 3.4248 | 0.16% |
| 2012-01-11 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 2,031 | 12,590 | 6.1989 | 3.419 | 3.419 | 3.474 | 3.419 | 3.419 | 3,683 | 3.4187 | 0.00% |
| 2012-01-10 | 0 | 6.200 | 6.200 | 6.300 | - | - | 0 | 0 | - | 3.419 | 3.419 | 3.474 | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 6.200 | 6.130 | 6.300 | - | - | 0 | 0 | - | 3.419 | 3.381 | 3.474 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 21,000 | 130,200 | 6.2000 | 3.419 | 3.419 | 3.474 | 3.419 | 3.419 | 38,078 | 3.4193 | 0.00% |
| 2012-01-05 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 3.419 | 3.419 | 3.474 | 3.419 | 3.419 | 7,253 | 3.4193 | 0.00% |
| 2012-01-04 | 0 | 6.200 | 6.200 | 6.350 | - | - | 0 | 0 | - | 3.419 | 3.419 | 3.502 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 6.200 | 6.130 | 6.340 | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 3.419 | 3.381 | 3.497 | 3.419 | 3.419 | 36,265 | 3.4193 | -1.59% |
| 2011-12-30 | 0 | 6.300 | 6.170 | 6.900 | 6.160 | 6.300 | 38,338 | 236,745 | 6.1752 | 3.474 | 3.403 | 3.805 | 3.397 | 3.474 | 69,516 | 3.4056 | 2.44% |
| 2011-12-29 | 0 | 6.150 | 6.150 | 6.220 | 6.150 | 6.150 | 7,000 | 43,050 | 6.1500 | 3.392 | 3.392 | 3.430 | 3.392 | 3.392 | 12,693 | 3.3917 | 0.33% |
| 2011-12-28 | 0 | 6.130 | 6.130 | 6.230 | 6.100 | 6.100 | 7,000 | 42,700 | 6.1000 | 3.381 | 3.381 | 3.436 | 3.364 | 3.364 | 12,693 | 3.3642 | -1.29% |
| 2011-12-23 | 0 | 6.210 | 6.200 | 6.210 | 6.200 | 6.210 | 12,000 | 74,500 | 6.2083 | 3.425 | 3.419 | 3.425 | 3.419 | 3.425 | 21,759 | 3.4239 | 0.16% |
| 2011-12-22 | 0 | 6.200 | 6.150 | 6.200 | - | - | 0 | 0 | - | 3.419 | 3.392 | 3.419 | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 30,000 | 186,000 | 6.2000 | 3.419 | 3.392 | 3.419 | 3.419 | 3.419 | 54,397 | 3.4193 | 0.00% |
| 2011-12-20 | 0 | 6.200 | 6.100 | 6.300 | 6.200 | 6.200 | 10,000 | 62,000 | 6.2000 | 3.419 | 3.364 | 3.474 | 3.419 | 3.419 | 18,132 | 3.4193 | -0.32% |
| 2011-12-19 | 0 | 6.220 | 6.150 | 6.220 | - | - | 0 | 0 | - | 3.430 | 3.392 | 3.430 | - | - | 0 | - | -0.48% |
| 2011-12-16 | 0 | 6.250 | 6.130 | 6.250 | 6.100 | 6.260 | 16,000 | 99,830 | 6.2394 | 3.447 | 3.381 | 3.447 | 3.364 | 3.452 | 29,012 | 3.4410 | 1.63% |
| 2011-12-15 | 0 | 6.150 | 6.080 | 6.150 | 6.060 | 6.150 | 34,000 | 207,800 | 6.1118 | 3.392 | 3.353 | 3.392 | 3.342 | 3.392 | 61,650 | 3.3706 | 0.16% |
| 2011-12-14 | 0 | 6.200 | 6.170 | 6.290 | 6.200 | 6.200 | 3,000 | 18,600 | 6.2000 | 3.386 | 3.370 | 3.435 | 3.386 | 3.386 | 5,493 | 3.3862 | 0.49% |
| 2011-12-13 | 0 | 6.170 | 6.170 | 6.250 | 6.100 | 6.100 | 50,000 | 305,000 | 6.1000 | 3.370 | 3.370 | 3.414 | 3.332 | 3.332 | 91,548 | 3.3316 | 0.16% |
| 2011-12-12 | 0 | 6.160 | 6.160 | 6.200 | - | - | 0 | 0 | - | 3.364 | 3.364 | 3.386 | - | - | 0 | - | 0.16% |
| 2011-12-09 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.300 | 27,000 | 166,750 | 6.1759 | 3.359 | 3.359 | 3.441 | 3.359 | 3.441 | 49,436 | 3.3731 | 0.33% |
| 2011-12-08 | 0 | 6.130 | 6.110 | 6.250 | - | - | 0 | 0 | - | 3.348 | 3.337 | 3.414 | - | - | 0 | - | 0.00% |
| 2011-12-07 | 0 | 6.130 | 6.130 | 6.230 | 6.100 | 6.130 | 137,000 | 837,810 | 6.1154 | 3.348 | 3.348 | 3.403 | 3.332 | 3.348 | 250,840 | 3.3400 | 0.00% |
| 2011-12-06 | 0 | 6.130 | 6.130 | 6.250 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 3.348 | 3.348 | 3.414 | 3.332 | 3.332 | 18,310 | 3.3316 | -0.33% |
| 2011-12-05 | 0 | 6.150 | 6.150 | 6.220 | 6.150 | 6.230 | 219,108 | 1,360,916 | 6.2112 | 3.359 | 3.359 | 3.397 | 3.359 | 3.403 | 401,176 | 3.3923 | -0.97% |
| 2011-12-02 | 0 | 6.210 | 6.160 | 6.210 | 6.120 | 6.220 | 26,000 | 160,670 | 6.1796 | 3.392 | 3.364 | 3.392 | 3.343 | 3.397 | 47,605 | 3.3751 | 1.80% |
| 2011-12-01 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.200 | 92,000 | 565,850 | 6.1505 | 3.332 | 3.332 | 3.359 | 3.332 | 3.386 | 168,448 | 3.3592 | 0.00% |
| 2011-11-30 | 0 | 6.100 | 6.100 | 6.190 | 6.100 | 6.110 | 40,000 | 244,050 | 6.1013 | 3.332 | 3.332 | 3.381 | 3.332 | 3.337 | 73,238 | 3.3323 | -1.29% |
| 2011-11-29 | 0 | 6.180 | 6.120 | 6.190 | 6.100 | 6.180 | 33,000 | 202,340 | 6.1315 | 3.375 | 3.343 | 3.381 | 3.332 | 3.375 | 60,421 | 3.3488 | 0.98% |
| 2011-11-28 | 0 | 6.120 | 6.120 | 6.150 | 6.110 | 6.150 | 10,000 | 61,570 | 6.1570 | 3.343 | 3.343 | 3.359 | 3.337 | 3.359 | 18,310 | 3.3627 | -0.49% |
| 2011-11-25 | 0 | 6.150 | 6.110 | 6.190 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 3.359 | 3.337 | 3.381 | 3.359 | 3.359 | 18,310 | 3.3589 | 0.00% |
| 2011-11-24 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.150 | 8,000 | 49,200 | 6.1500 | 3.359 | 3.359 | 3.386 | 3.359 | 3.359 | 14,648 | 3.3589 | 0.16% |
| 2011-11-23 | 0 | 6.140 | 6.120 | 6.140 | 6.120 | 6.170 | 24,000 | 147,630 | 6.1513 | 3.353 | 3.343 | 3.353 | 3.343 | 3.370 | 43,943 | 3.3596 | -0.49% |
| 2011-11-22 | 0 | 6.170 | 6.100 | 6.190 | 6.120 | 6.170 | 26,000 | 160,120 | 6.1585 | 3.370 | 3.332 | 3.381 | 3.343 | 3.370 | 47,605 | 3.3635 | 0.00% |
| 2011-11-21 | 0 | 6.170 | 6.160 | 6.200 | 6.160 | 6.170 | 4,000 | 24,660 | 6.1650 | 3.370 | 3.364 | 3.386 | 3.364 | 3.370 | 7,324 | 3.3671 | 0.82% |
| 2011-11-18 | 0 | 6.120 | 6.110 | 6.190 | 6.120 | 6.150 | 19,000 | 116,760 | 6.1453 | 3.343 | 3.337 | 3.381 | 3.343 | 3.359 | 34,788 | 3.3563 | -0.49% |
| 2011-11-17 | 0 | 6.150 | 6.140 | 6.250 | 6.150 | 6.150 | 35,000 | 215,250 | 6.1500 | 3.359 | 3.353 | 3.414 | 3.359 | 3.359 | 64,083 | 3.3589 | -1.13% |
| 2011-11-16 | 0 | 6.220 | 6.150 | 6.220 | 6.160 | 6.280 | 24,000 | 148,660 | 6.1942 | 3.397 | 3.359 | 3.397 | 3.364 | 3.430 | 43,943 | 3.3830 | 0.32% |
| 2011-11-15 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 37,000 | 229,050 | 6.1905 | 3.386 | 3.359 | 3.386 | 3.359 | 3.386 | 67,745 | 3.3810 | 0.81% |
| 2011-11-14 | 0 | 6.150 | 6.130 | 6.200 | 6.150 | 6.250 | 93,000 | 575,120 | 6.1841 | 3.359 | 3.348 | 3.386 | 3.359 | 3.414 | 170,279 | 3.3775 | 0.00% |
| 2011-11-11 | 0 | 6.150 | 6.130 | 6.230 | 6.150 | 6.150 | 40,000 | 246,000 | 6.1500 | 3.359 | 3.348 | 3.403 | 3.359 | 3.359 | 73,238 | 3.3589 | 0.00% |
| 2011-11-10 | 0 | 6.150 | 6.120 | 6.220 | 6.100 | 6.170 | 20,000 | 122,820 | 6.1410 | 3.359 | 3.343 | 3.397 | 3.332 | 3.370 | 36,619 | 3.3540 | -0.49% |
| 2011-11-09 | 0 | 6.180 | 6.180 | 6.190 | 6.180 | 6.190 | 11,000 | 67,990 | 6.1809 | 3.375 | 3.375 | 3.381 | 3.375 | 3.381 | 20,140 | 3.3758 | 0.98% |
| 2011-11-08 | 0 | 6.120 | 6.120 | 6.200 | 6.120 | 6.150 | 14,000 | 85,980 | 6.1414 | 3.343 | 3.343 | 3.386 | 3.343 | 3.359 | 25,633 | 3.3542 | -0.33% |
| 2011-11-07 | 0 | 6.140 | 6.110 | 6.140 | 6.100 | 6.150 | 67,000 | 411,140 | 6.1364 | 3.353 | 3.337 | 3.353 | 3.332 | 3.359 | 122,674 | 3.3515 | -0.16% |
| 2011-11-04 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.160 | 16,000 | 98,500 | 6.1563 | 3.359 | 3.332 | 3.359 | 3.332 | 3.364 | 29,295 | 3.3623 | 0.49% |
| 2011-11-03 | 0 | 6.120 | 6.080 | 6.120 | 6.110 | 6.120 | 30,000 | 183,500 | 6.1167 | 3.343 | 3.321 | 3.343 | 3.337 | 3.343 | 54,929 | 3.3407 | 0.16% |
| 2011-11-02 | 0 | 6.110 | 6.100 | 6.160 | 6.000 | 6.180 | 264,070 | 1,598,608 | 6.0537 | 3.337 | 3.332 | 3.364 | 3.277 | 3.375 | 483,500 | 3.3063 | -1.45% |
| 2011-11-01 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 3.386 | 3.364 | 3.386 | 3.386 | 3.386 | 36,619 | 3.3862 | 0.32% |
| 2011-10-31 | 0 | 6.180 | 6.180 | 6.290 | 6.180 | 6.300 | 11,000 | 68,660 | 6.2418 | 3.375 | 3.375 | 3.435 | 3.375 | 3.441 | 20,140 | 3.4091 | -1.12% |
| 2011-10-28 | 0 | 6.250 | 6.210 | 6.250 | 6.250 | 6.300 | 82,000 | 512,850 | 6.2543 | 3.414 | 3.392 | 3.414 | 3.414 | 3.441 | 150,138 | 3.4159 | 0.00% |
| 2011-10-27 | 0 | 6.250 | 6.220 | 6.270 | 6.250 | 6.280 | 80,002 | 501,662 | 6.2706 | 3.414 | 3.397 | 3.424 | 3.414 | 3.430 | 146,480 | 3.4248 | 0.00% |
| 2011-10-26 | 0 | 6.250 | 6.250 | 6.270 | 6.250 | 6.250 | 19,000 | 118,500 | 6.2368 | 3.414 | 3.414 | 3.424 | 3.414 | 3.414 | 34,788 | 3.4063 | 0.81% |
| 2011-10-25 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 12,000 | 74,400 | 6.2000 | 3.386 | 3.359 | 3.386 | 3.386 | 3.386 | 21,971 | 3.3862 | 0.00% |
| 2011-10-24 | 0 | 6.200 | 6.140 | 6.200 | 6.120 | 6.200 | 83,331 | 515,368 | 6.1846 | 3.386 | 3.353 | 3.386 | 3.343 | 3.386 | 152,575 | 3.3778 | 1.31% |
| 2011-10-21 | 0 | 6.120 | 6.110 | 6.140 | 6.120 | 6.150 | 32,500 | 199,345 | 6.1337 | 3.343 | 3.337 | 3.353 | 3.343 | 3.359 | 59,506 | 3.3500 | -0.33% |
| 2011-10-20 | 0 | 6.140 | 6.130 | 6.200 | 6.140 | 6.190 | 42,000 | 258,440 | 6.1533 | 3.353 | 3.348 | 3.386 | 3.353 | 3.381 | 76,900 | 3.3607 | -0.81% |
| 2011-10-19 | 0 | 6.190 | 6.170 | 6.220 | 6.190 | 6.200 | 40,000 | 247,950 | 6.1988 | 3.381 | 3.370 | 3.397 | 3.381 | 3.386 | 73,238 | 3.3855 | -0.16% |
| 2011-10-18 | 0 | 6.200 | 6.200 | 6.240 | 6.190 | 6.190 | 5,000 | 30,950 | 6.1900 | 3.386 | 3.386 | 3.408 | 3.381 | 3.381 | 9,155 | 3.3808 | -0.48% |
| 2011-10-17 | 0 | 6.230 | 6.220 | 6.250 | 6.220 | 6.250 | 77,000 | 479,980 | 6.2335 | 3.403 | 3.397 | 3.414 | 3.397 | 3.414 | 140,983 | 3.4045 | 0.00% |
| 2011-10-14 | 0 | 6.230 | 6.220 | 6.290 | 6.220 | 6.230 | 137,000 | 853,410 | 6.2293 | 3.403 | 3.397 | 3.435 | 3.397 | 3.403 | 250,840 | 3.4022 | 0.00% |
| 2011-10-13 | 0 | 6.230 | 6.220 | 6.330 | 6.230 | 6.300 | 25,000 | 157,150 | 6.2860 | 3.403 | 3.397 | 3.457 | 3.403 | 3.441 | 45,774 | 3.4332 | -0.48% |
| 2011-10-12 | 0 | 6.260 | 6.250 | 6.350 | 6.260 | 6.300 | 37,000 | 232,500 | 6.2838 | 3.419 | 3.414 | 3.468 | 3.419 | 3.441 | 67,745 | 3.4320 | -0.32% |
| 2011-10-11 | 0 | 6.280 | 6.200 | 6.300 | 6.280 | 6.300 | 9,000 | 56,600 | 6.2889 | 3.430 | 3.386 | 3.441 | 3.430 | 3.441 | 16,479 | 3.4348 | -0.32% |
| 2011-10-10 | 0 | 6.300 | 6.250 | 6.300 | - | - | 0 | 0 | - | 3.441 | 3.414 | 3.441 | - | - | 0 | - | -0.16% |
| 2011-10-07 | 0 | 6.310 | 6.220 | 6.310 | 6.250 | 6.310 | 22,000 | 137,800 | 6.2636 | 3.446 | 3.397 | 3.446 | 3.414 | 3.446 | 40,281 | 3.4210 | 1.94% |
| 2011-10-06 | 0 | 6.190 | 6.140 | 6.200 | 6.100 | 6.250 | 73,000 | 453,830 | 6.2168 | 3.381 | 3.353 | 3.386 | 3.332 | 3.414 | 133,660 | 3.3954 | -0.16% |
| 2011-10-04 | 0 | 6.200 | 6.150 | 6.290 | 6.150 | 6.200 | 40,042 | 246,949 | 6.1672 | 3.386 | 3.359 | 3.435 | 3.359 | 3.386 | 73,315 | 3.3683 | 0.98% |
| 2011-10-03 | 0 | 6.140 | 6.110 | 6.240 | 6.140 | 6.210 | 56,000 | 346,260 | 6.1832 | 3.353 | 3.337 | 3.408 | 3.353 | 3.392 | 102,533 | 3.3770 | -2.23% |
| 2011-09-30 | 0 | 6.280 | 6.280 | 6.400 | - | - | 0 | 0 | - | 3.430 | 3.430 | 3.495 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 6.280 | 6.280 | 6.400 | 6.280 | 6.400 | 14,000 | 88,400 | 6.3143 | 3.430 | 3.430 | 3.495 | 3.430 | 3.495 | 25,633 | 3.4486 | 0.00% |
| 2011-09-27 | 0 | 6.280 | 6.280 | 6.400 | 6.280 | 6.280 | 38,000 | 238,640 | 6.2800 | 3.430 | 3.430 | 3.495 | 3.430 | 3.430 | 69,576 | 3.4299 | 0.00% |
| 2011-09-26 | 0 | 6.280 | 6.280 | 6.420 | 6.280 | 6.290 | 16,000 | 100,660 | 6.2913 | 3.430 | 3.430 | 3.506 | 3.430 | 3.435 | 29,295 | 3.4361 | -0.32% |
| 2011-09-23 | 0 | 6.300 | 6.230 | 6.300 | 6.300 | 6.320 | 25,000 | 157,530 | 6.3012 | 3.441 | 3.403 | 3.441 | 3.441 | 3.452 | 45,774 | 3.4415 | -0.16% |
| 2011-09-22 | 0 | 6.310 | 6.350 | 6.400 | 6.210 | 6.500 | 236,000 | 1,513,000 | 6.4110 | 3.446 | 3.468 | 3.495 | 3.392 | 3.550 | 432,105 | 3.5015 | -0.32% |
| 2011-09-21 | 0 | 6.330 | 6.330 | 6.680 | 6.330 | 6.330 | 38,500 | 244,420 | 6.3486 | 3.457 | 3.457 | 3.648 | 3.457 | 3.457 | 70,492 | 3.4674 | -0.63% |
| 2011-09-20 | 0 | 6.370 | 6.350 | 6.450 | 6.350 | 6.370 | 50,000 | 317,940 | 6.3588 | 3.479 | 3.468 | 3.523 | 3.468 | 3.479 | 91,548 | 3.4729 | -0.31% |
| 2011-09-19 | 0 | 6.390 | 6.340 | 6.390 | 6.300 | 6.410 | 74,000 | 473,190 | 6.3945 | 3.490 | 3.463 | 3.490 | 3.441 | 3.501 | 135,490 | 3.4924 | -0.31% |
| 2011-09-16 | 0 | 6.410 | 6.410 | 6.590 | 6.410 | 6.550 | 66,000 | 429,080 | 6.5012 | 3.501 | 3.501 | 3.599 | 3.501 | 3.577 | 120,843 | 3.5507 | 0.00% |
| 2011-09-15 | 0 | 6.410 | 6.410 | 6.550 | 6.410 | 6.450 | 1,661,000 | 10,712,770 | 6.4496 | 3.501 | 3.501 | 3.577 | 3.501 | 3.523 | 3,041,212 | 3.5225 | 0.00% |
| 2011-09-14 | 0 | 6.410 | 6.410 | 6.590 | 6.410 | 6.600 | 34,000 | 220,430 | 6.4832 | 3.501 | 3.501 | 3.599 | 3.501 | 3.605 | 62,252 | 3.5409 | 0.16% |
| 2011-09-12 | 0 | 6.400 | 6.400 | 6.500 | 6.390 | 6.410 | 53,000 | 339,200 | 6.4000 | 3.495 | 3.495 | 3.550 | 3.490 | 3.501 | 97,040 | 3.4954 | -3.03% |
| 2011-09-09 | 0 | 6.600 | 6.420 | 6.600 | 6.600 | 6.610 | 9,000 | 59,410 | 6.6011 | 3.605 | 3.506 | 3.605 | 3.605 | 3.610 | 16,479 | 3.6053 | 0.76% |
| 2011-09-08 | 0 | 6.610 | 6.610 | 6.620 | 6.600 | 6.700 | 72,001 | 477,786 | 6.6358 | 3.577 | 3.577 | 3.583 | 3.572 | 3.626 | 133,038 | 3.5913 | 0.15% |
| 2011-09-07 | 0 | 6.600 | 6.550 | 6.620 | 6.550 | 6.600 | 64,000 | 421,900 | 6.5922 | 3.572 | 3.545 | 3.583 | 3.545 | 3.572 | 118,254 | 3.5677 | 1.54% |
| 2011-09-06 | 0 | 6.500 | 6.430 | 6.680 | 6.450 | 6.500 | 8,000 | 51,650 | 6.4563 | 3.518 | 3.480 | 3.615 | 3.491 | 3.518 | 14,782 | 3.4942 | 0.93% |
| 2011-09-05 | 0 | 6.440 | 6.440 | 6.600 | 6.440 | 6.550 | 194,000 | 1,266,430 | 6.5280 | 3.485 | 3.485 | 3.572 | 3.485 | 3.545 | 358,459 | 3.5330 | -1.83% |
| 2011-09-02 | 0 | 6.560 | 6.560 | 6.800 | 6.560 | 6.560 | 9,000 | 59,040 | 6.5600 | 3.550 | 3.550 | 3.680 | 3.550 | 3.550 | 16,630 | 3.5503 | -1.94% |
| 2011-09-01 | 0 | 6.690 | 6.640 | 6.690 | 6.620 | 6.700 | 156,000 | 1,038,500 | 6.6571 | 3.621 | 3.594 | 3.621 | 3.583 | 3.626 | 288,245 | 3.6028 | 2.92% |
| 2011-08-31 | 0 | 6.500 | 6.500 | 6.950 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.518 | 3.518 | 3.761 | 3.518 | 3.518 | 18,477 | 3.5178 | 0.00% |
| 2011-08-30 | 0 | 6.500 | 6.500 | 6.680 | - | - | 0 | 0 | - | 3.518 | 3.518 | 3.615 | - | - | 0 | - | 0.15% |
| 2011-08-29 | 0 | 6.490 | 6.490 | 6.800 | 6.450 | 6.490 | 15,000 | 97,060 | 6.4707 | 3.512 | 3.512 | 3.680 | 3.491 | 3.512 | 27,716 | 3.5020 | 0.62% |
| 2011-08-26 | 0 | 6.450 | 6.450 | 6.530 | 6.450 | 6.530 | 32,000 | 207,820 | 6.4944 | 3.491 | 3.491 | 3.534 | 3.491 | 3.534 | 59,127 | 3.5148 | 0.16% |
| 2011-08-25 | 0 | 6.440 | 6.430 | 6.530 | 6.440 | 6.440 | 19,000 | 122,360 | 6.4400 | 3.485 | 3.480 | 3.534 | 3.485 | 3.485 | 35,107 | 3.4854 | 0.31% |
| 2011-08-24 | 0 | 6.420 | 6.420 | 6.450 | 6.420 | 6.450 | 16,000 | 103,020 | 6.4388 | 3.475 | 3.475 | 3.491 | 3.475 | 3.491 | 29,564 | 3.4847 | -0.47% |
| 2011-08-23 | 0 | 6.450 | 6.400 | 6.480 | 6.450 | 6.450 | 30,000 | 193,500 | 6.4500 | 3.491 | 3.464 | 3.507 | 3.491 | 3.491 | 55,432 | 3.4908 | 0.78% |
| 2011-08-22 | 0 | 6.400 | 6.350 | 6.440 | 6.330 | 6.400 | 47,500 | 302,905 | 6.3769 | 3.464 | 3.437 | 3.485 | 3.426 | 3.464 | 87,767 | 3.4512 | -0.47% |
| 2011-08-19 | 0 | 6.430 | 6.430 | 6.490 | 6.430 | 6.500 | 110,000 | 712,840 | 6.4804 | 3.480 | 3.480 | 3.512 | 3.480 | 3.518 | 203,250 | 3.5072 | -1.83% |
| 2011-08-18 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.550 | 6,000 | 39,300 | 6.5500 | 3.545 | 3.545 | 3.572 | 3.545 | 3.545 | 11,086 | 3.5449 | -0.61% |
| 2011-08-17 | 0 | 6.590 | 6.540 | 6.650 | 6.590 | 6.590 | 1,000 | 6,590 | 6.5900 | 3.567 | 3.539 | 3.599 | 3.567 | 3.567 | 1,848 | 3.5665 | 0.76% |
| 2011-08-16 | 0 | 6.540 | 6.500 | 6.550 | 6.510 | 6.600 | 98,700 | 644,138 | 6.5262 | 3.539 | 3.518 | 3.545 | 3.523 | 3.572 | 182,370 | 3.5320 | 0.31% |
| 2011-08-15 | 0 | 6.520 | 6.510 | 6.660 | 6.520 | 6.700 | 25,000 | 165,700 | 6.6280 | 3.529 | 3.523 | 3.604 | 3.529 | 3.626 | 46,193 | 3.5871 | -1.06% |
| 2011-08-12 | 0 | 6.590 | 6.500 | 6.590 | 6.500 | 6.600 | 36,000 | 234,790 | 6.5219 | 3.567 | 3.518 | 3.567 | 3.518 | 3.572 | 66,518 | 3.5297 | 2.17% |
| 2011-08-11 | 0 | 6.450 | 6.430 | 6.550 | 6.400 | 6.600 | 99,000 | 645,420 | 6.5194 | 3.491 | 3.480 | 3.545 | 3.464 | 3.572 | 182,925 | 3.5283 | -2.42% |
| 2011-08-10 | 0 | 6.610 | 6.500 | 6.610 | 6.500 | 6.650 | 40,000 | 264,400 | 6.6100 | 3.577 | 3.518 | 3.577 | 3.518 | 3.599 | 73,909 | 3.5774 | 0.15% |
| 2011-08-09 | 0 | 6.600 | 6.510 | 6.600 | 6.400 | 6.680 | 162,000 | 1,065,200 | 6.5753 | 3.572 | 3.523 | 3.572 | 3.464 | 3.615 | 299,331 | 3.5586 | -0.30% |
| 2011-08-08 | 0 | 6.620 | 6.620 | 6.680 | 6.580 | 6.780 | 210,000 | 1,398,160 | 6.6579 | 3.583 | 3.583 | 3.615 | 3.561 | 3.669 | 388,022 | 3.6033 | -2.36% |
| 2011-08-05 | 0 | 6.780 | 6.780 | 6.920 | 6.740 | 6.780 | 229,000 | 1,548,200 | 6.7607 | 3.669 | 3.669 | 3.745 | 3.648 | 3.669 | 423,129 | 3.6589 | 0.00% |
| 2011-08-04 | 0 | 6.780 | 6.780 | 6.890 | 6.780 | 6.780 | 3,341 | 22,631 | 6.7737 | 3.669 | 3.669 | 3.729 | 3.669 | 3.669 | 6,173 | 3.6660 | 0.00% |
| 2011-08-03 | 0 | 6.780 | 6.780 | 6.900 | 6.780 | 6.800 | 209,000 | 1,417,620 | 6.7829 | 3.669 | 3.669 | 3.734 | 3.669 | 3.680 | 386,174 | 3.6709 | -0.59% |
| 2011-08-02 | 0 | 6.820 | 6.800 | 6.900 | 6.800 | 6.820 | 75,000 | 510,200 | 6.8027 | 3.691 | 3.680 | 3.734 | 3.680 | 3.691 | 138,579 | 3.6816 | 0.00% |
| 2011-08-01 | 0 | 6.820 | 6.780 | 6.830 | 6.820 | 6.820 | 20,000 | 136,400 | 6.8200 | 3.691 | 3.669 | 3.696 | 3.691 | 3.691 | 36,954 | 3.6910 | 0.59% |
| 2011-07-29 | 0 | 6.780 | 6.780 | 6.790 | 6.780 | 6.790 | 285,000 | 1,933,300 | 6.7835 | 3.669 | 3.669 | 3.675 | 3.669 | 3.675 | 526,601 | 3.6713 | 0.00% |
| 2011-07-28 | 0 | 6.780 | 6.780 | 6.790 | 6.780 | 6.790 | 165,000 | 1,118,800 | 6.7806 | 3.669 | 3.669 | 3.675 | 3.669 | 3.675 | 304,875 | 3.6697 | 0.00% |
| 2011-07-27 | 0 | 6.780 | 6.780 | 6.890 | 6.780 | 6.790 | 22,000 | 149,190 | 6.7814 | 3.669 | 3.669 | 3.729 | 3.669 | 3.675 | 40,650 | 3.6701 | 0.00% |
| 2011-07-26 | 0 | 6.780 | 6.780 | 6.870 | 6.780 | 6.790 | 280,000 | 1,898,500 | 6.7804 | 3.669 | 3.669 | 3.718 | 3.669 | 3.675 | 517,363 | 3.6696 | -0.29% |
| 2011-07-25 | 0 | 6.800 | 6.780 | 6.830 | 6.780 | 6.800 | 43,000 | 292,080 | 6.7926 | 3.680 | 3.669 | 3.696 | 3.669 | 3.680 | 79,452 | 3.6762 | 0.00% |
| 2011-07-22 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.800 | 149,000 | 1,013,200 | 6.8000 | 3.680 | 3.669 | 3.680 | 3.680 | 3.680 | 275,311 | 3.6802 | 0.00% |
| 2011-07-21 | 0 | 6.800 | 6.780 | 6.800 | 6.780 | 6.800 | 80,000 | 543,600 | 6.7950 | 3.680 | 3.669 | 3.680 | 3.669 | 3.680 | 147,818 | 3.6775 | 0.00% |
| 2011-07-20 | 0 | 6.800 | 6.780 | 6.810 | 6.780 | 6.810 | 66,000 | 448,750 | 6.7992 | 3.680 | 3.669 | 3.686 | 3.669 | 3.686 | 121,950 | 3.6798 | 0.29% |
| 2011-07-19 | 0 | 6.780 | 6.710 | 6.780 | 6.710 | 6.810 | 117,000 | 793,450 | 6.7816 | 3.669 | 3.631 | 3.669 | 3.631 | 3.686 | 216,184 | 3.6703 | -0.29% |
| 2011-07-18 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.810 | 98,000 | 666,950 | 6.8056 | 3.680 | 3.669 | 3.680 | 3.680 | 3.686 | 181,077 | 3.6832 | 0.00% |
| 2011-07-15 | 0 | 6.800 | 6.800 | 6.820 | 6.800 | 6.800 | 20,000 | 136,000 | 6.8000 | 3.680 | 3.680 | 3.691 | 3.680 | 3.680 | 36,954 | 3.6802 | 0.00% |
| 2011-07-14 | 0 | 6.800 | 6.780 | 6.810 | 6.800 | 6.850 | 134,700 | 918,455 | 6.8185 | 3.680 | 3.669 | 3.686 | 3.680 | 3.707 | 248,888 | 3.6902 | 0.00% |
| 2011-07-13 | 0 | 6.800 | 6.770 | 6.800 | 6.740 | 6.810 | 105,000 | 713,860 | 6.7987 | 3.680 | 3.664 | 3.680 | 3.648 | 3.686 | 194,011 | 3.6795 | -0.44% |
| 2011-07-12 | 0 | 6.830 | 6.830 | 6.880 | 6.800 | 6.850 | 66,000 | 450,510 | 6.8259 | 3.696 | 3.696 | 3.723 | 3.680 | 3.707 | 121,950 | 3.6942 | -0.29% |
| 2011-07-11 | 0 | 6.850 | 6.800 | 6.850 | 6.810 | 6.850 | 212,000 | 1,452,080 | 6.8494 | 3.707 | 3.680 | 3.707 | 3.686 | 3.707 | 391,718 | 3.7070 | 0.00% |
| 2011-07-08 | 0 | 6.850 | 6.850 | 6.880 | 6.850 | 6.880 | 166,478 | 1,144,844 | 6.8768 | 3.707 | 3.707 | 3.723 | 3.707 | 3.723 | 307,605 | 3.7218 | 0.00% |
| 2011-07-07 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 55,000 | 376,750 | 6.8500 | 3.707 | 3.707 | 3.734 | 3.707 | 3.707 | 101,625 | 3.7073 | 0.00% |
| 2011-07-06 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 164,000 | 1,123,550 | 6.8509 | 3.707 | 3.707 | 3.734 | 3.707 | 3.734 | 303,027 | 3.7078 | -0.72% |
| 2011-07-05 | 0 | 6.900 | 6.820 | 6.900 | 6.880 | 6.920 | 169,000 | 1,163,240 | 6.8831 | 3.734 | 3.691 | 3.734 | 3.723 | 3.745 | 312,265 | 3.7252 | 0.29% |
| 2011-07-04 | 0 | 6.880 | 6.800 | 6.880 | 6.800 | 6.880 | 165,000 | 1,132,400 | 6.8630 | 3.723 | 3.680 | 3.723 | 3.680 | 3.723 | 304,875 | 3.7143 | 1.18% |
| 2011-06-30 | 0 | 6.800 | 6.750 | 6.830 | 6.800 | 6.800 | 20,000 | 136,000 | 6.8000 | 3.680 | 3.653 | 3.696 | 3.680 | 3.680 | 36,954 | 3.6802 | 0.74% |
| 2011-06-29 | 0 | 6.750 | 6.720 | 6.790 | 6.750 | 6.750 | 14,000 | 94,660 | 6.7614 | 3.653 | 3.637 | 3.675 | 3.653 | 3.653 | 25,868 | 3.6593 | 0.00% |
| 2011-06-28 | 0 | 6.750 | 6.710 | 6.800 | 6.750 | 6.750 | 47,000 | 317,850 | 6.7628 | 3.653 | 3.631 | 3.680 | 3.653 | 3.653 | 86,843 | 3.6601 | 0.00% |
| 2011-06-27 | 0 | 6.750 | 6.750 | 6.790 | 6.750 | 6.750 | 10,000 | 67,500 | 6.7500 | 3.653 | 3.653 | 3.675 | 3.653 | 3.653 | 18,477 | 3.6531 | -0.59% |
| 2011-06-24 | 0 | 6.790 | 6.740 | 6.790 | 6.790 | 6.800 | 46,000 | 312,740 | 6.7987 | 3.675 | 3.648 | 3.675 | 3.675 | 3.680 | 84,995 | 3.6795 | 0.00% |
| 2011-06-23 | 0 | 6.790 | 6.740 | 6.790 | 6.790 | 6.800 | 20,000 | 135,850 | 6.7925 | 3.675 | 3.648 | 3.675 | 3.675 | 3.680 | 36,954 | 3.6761 | 0.74% |
| 2011-06-22 | 0 | 6.740 | 6.720 | 6.740 | 6.740 | 6.740 | 31,000 | 208,940 | 6.7400 | 3.648 | 3.637 | 3.648 | 3.648 | 3.648 | 57,279 | 3.6477 | -0.30% |
| 2011-06-21 | 0 | 6.760 | 6.760 | 6.780 | 6.740 | 6.780 | 34,000 | 229,630 | 6.7538 | 3.659 | 3.659 | 3.669 | 3.648 | 3.669 | 62,823 | 3.6552 | 0.15% |
| 2011-06-20 | 0 | 6.810 | 6.810 | 6.840 | 6.710 | 6.820 | 18,000 | 122,560 | 6.8089 | 3.653 | 3.653 | 3.669 | 3.599 | 3.659 | 33,555 | 3.6525 | 0.15% |
| 2011-06-17 | 0 | 6.800 | 6.720 | 6.800 | 6.800 | 6.810 | 207,000 | 1,408,670 | 6.8052 | 3.648 | 3.605 | 3.648 | 3.648 | 3.653 | 385,879 | 3.6506 | 0.00% |
| 2011-06-16 | 0 | 6.800 | 6.750 | 6.800 | 6.780 | 6.850 | 59,000 | 401,530 | 6.8056 | 3.648 | 3.621 | 3.648 | 3.637 | 3.675 | 109,985 | 3.6508 | -0.73% |
| 2011-06-15 | 0 | 6.850 | 6.850 | 6.870 | 6.850 | 6.850 | 7,000 | 47,950 | 6.8500 | 3.675 | 3.675 | 3.685 | 3.675 | 3.675 | 13,049 | 3.6746 | 0.29% |
| 2011-06-14 | 0 | 6.830 | 6.830 | 6.870 | 6.800 | 6.860 | 91,000 | 621,080 | 6.8251 | 3.664 | 3.664 | 3.685 | 3.648 | 3.680 | 169,638 | 3.6612 | -0.44% |
| 2011-06-13 | 0 | 6.860 | 6.830 | 6.860 | 6.800 | 6.860 | 55,000 | 376,910 | 6.8529 | 3.680 | 3.664 | 3.680 | 3.648 | 3.680 | 102,528 | 3.6762 | 0.00% |
| 2011-06-10 | 0 | 6.860 | 6.860 | 6.940 | 6.830 | 6.860 | 13,000 | 89,150 | 6.8577 | 3.680 | 3.680 | 3.723 | 3.664 | 3.680 | 24,234 | 3.6787 | 0.15% |
| 2011-06-09 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 240,000 | 1,656,470 | 6.9020 | 3.675 | 3.675 | 3.701 | 3.675 | 3.728 | 447,396 | 3.7025 | -1.30% |
| 2011-06-08 | 0 | 6.940 | 6.940 | 6.950 | 6.940 | 6.950 | 425,000 | 2,953,450 | 6.9493 | 3.723 | 3.723 | 3.728 | 3.723 | 3.728 | 792,263 | 3.7279 | 0.14% |
| 2011-06-07 | 0 | 6.930 | 6.930 | 6.950 | 6.930 | 6.930 | 36,000 | 249,480 | 6.9300 | 3.718 | 3.718 | 3.728 | 3.718 | 3.718 | 67,109 | 3.7175 | -0.29% |
| 2011-06-03 | 0 | 6.950 | 6.930 | 6.980 | 6.920 | 6.950 | 205,000 | 1,421,180 | 6.9326 | 3.728 | 3.718 | 3.744 | 3.712 | 3.728 | 382,150 | 3.7189 | 0.72% |
| 2011-06-02 | 0 | 6.900 | 6.900 | 6.920 | 6.900 | 6.900 | 85,000 | 586,500 | 6.9000 | 3.701 | 3.701 | 3.712 | 3.701 | 3.701 | 158,453 | 3.7014 | 0.00% |
| 2011-06-01 | 0 | 6.900 | 6.890 | 6.900 | 6.900 | 6.920 | 92,000 | 635,100 | 6.9033 | 3.701 | 3.696 | 3.701 | 3.701 | 3.712 | 171,502 | 3.7032 | -0.58% |
| 2011-05-31 | 0 | 6.940 | 6.900 | 6.940 | 6.890 | 6.940 | 217,000 | 1,497,270 | 6.8999 | 3.723 | 3.701 | 3.723 | 3.696 | 3.723 | 404,520 | 3.7013 | 0.58% |
| 2011-05-30 | 0 | 6.900 | 6.900 | 6.930 | 6.900 | 6.920 | 147,000 | 1,015,610 | 6.9089 | 3.701 | 3.701 | 3.718 | 3.701 | 3.712 | 274,030 | 3.7062 | 0.00% |
| 2011-05-27 | 0 | 6.900 | 6.900 | 6.910 | 6.900 | 6.920 | 219,000 | 1,511,240 | 6.9006 | 3.701 | 3.701 | 3.707 | 3.701 | 3.712 | 408,249 | 3.7018 | 0.00% |
| 2011-05-26 | 0 | 6.900 | 6.810 | 6.900 | 6.880 | 6.900 | 100,000 | 689,770 | 6.8977 | 3.701 | 3.653 | 3.701 | 3.691 | 3.701 | 186,415 | 3.7002 | 0.00% |
| 2011-05-25 | 0 | 6.900 | 6.860 | 6.900 | 6.870 | 6.910 | 330,000 | 2,276,740 | 6.8992 | 3.701 | 3.680 | 3.701 | 3.685 | 3.707 | 615,169 | 3.7010 | 0.15% |
| 2011-05-24 | 0 | 6.890 | 6.840 | 6.890 | 6.850 | 6.900 | 105,000 | 721,800 | 6.8743 | 3.696 | 3.669 | 3.696 | 3.675 | 3.701 | 195,736 | 3.6876 | 0.44% |
| 2011-05-23 | 0 | 6.860 | 6.830 | 6.860 | 6.800 | 6.880 | 115,000 | 788,770 | 6.8589 | 3.680 | 3.664 | 3.680 | 3.648 | 3.691 | 214,377 | 3.6794 | -0.15% |
| 2011-05-20 | 0 | 6.870 | 6.800 | 6.880 | 6.790 | 6.910 | 311,000 | 2,132,660 | 6.8574 | 3.685 | 3.648 | 3.691 | 3.642 | 3.707 | 579,750 | 3.6786 | 0.29% |
| 2011-05-19 | 0 | 6.850 | 6.840 | 6.850 | 6.840 | 6.900 | 559,000 | 3,832,645 | 6.8563 | 3.675 | 3.669 | 3.675 | 3.669 | 3.701 | 1,042,059 | 3.6780 | 0.15% |
| 2011-05-18 | 0 | 6.840 | 6.840 | 6.940 | 6.840 | 6.960 | 423,000 | 2,921,160 | 6.9058 | 3.669 | 3.669 | 3.723 | 3.669 | 3.734 | 788,535 | 3.7045 | -1.58% |
| 2011-05-17 | 0 | 6.950 | 6.900 | 6.950 | 6.910 | 6.960 | 151,479 | 1,051,296 | 6.9402 | 3.728 | 3.701 | 3.728 | 3.707 | 3.734 | 282,379 | 3.7230 | 0.14% |
| 2011-05-16 | 0 | 6.940 | 6.940 | 6.950 | 6.880 | 6.970 | 137,000 | 946,800 | 6.9109 | 3.723 | 3.723 | 3.728 | 3.691 | 3.739 | 255,388 | 3.7073 | 0.73% |
| 2011-05-13 | 0 | 6.890 | 6.890 | 6.900 | 6.800 | 6.890 | 137,894 | 947,004 | 6.8676 | 3.696 | 3.696 | 3.701 | 3.648 | 3.696 | 257,055 | 3.6841 | 0.58% |
| 2011-05-12 | 0 | 6.850 | 6.850 | 6.880 | 6.800 | 6.870 | 185,000 | 1,266,490 | 6.8459 | 3.675 | 3.675 | 3.691 | 3.648 | 3.685 | 344,868 | 3.6724 | -0.15% |
| 2011-05-11 | 0 | 6.860 | 6.780 | 6.870 | 6.550 | 6.890 | 100,000 | 682,210 | 6.8221 | 3.680 | 3.637 | 3.685 | 3.514 | 3.696 | 186,415 | 3.6596 | 1.78% |
| 2011-05-09 | 0 | 6.860 | 6.860 | 6.890 | 6.860 | 6.860 | 6,000 | 41,160 | 6.8600 | 3.616 | 3.616 | 3.631 | 3.616 | 3.616 | 11,384 | 3.6156 | 0.00% |
| 2011-05-06 | 0 | 6.860 | 6.750 | 6.860 | 6.770 | 6.860 | 42,000 | 284,860 | 6.7824 | 3.616 | 3.558 | 3.616 | 3.568 | 3.616 | 79,688 | 3.5747 | 1.18% |
| 2011-05-05 | 0 | 6.780 | 6.780 | 6.870 | 6.760 | 6.760 | 1,000 | 6,760 | 6.7600 | 3.573 | 3.573 | 3.621 | 3.563 | 3.563 | 1,897 | 3.5629 | 0.44% |
| 2011-05-04 | 0 | 6.750 | 6.500 | 6.790 | 6.730 | 6.960 | 108,000 | 733,330 | 6.7901 | 3.558 | 3.426 | 3.579 | 3.547 | 3.668 | 204,913 | 3.5787 | -1.75% |
| 2011-05-03 | 0 | 6.870 | 6.870 | 6.950 | 6.870 | 6.960 | 122,000 | 839,750 | 6.8832 | 3.621 | 3.621 | 3.663 | 3.621 | 3.668 | 231,475 | 3.6278 | -0.43% |
| 2011-04-29 | 0 | 6.900 | 6.860 | 6.900 | 6.900 | 6.950 | 114,000 | 786,930 | 6.9029 | 3.637 | 3.616 | 3.637 | 3.637 | 3.663 | 216,297 | 3.6382 | -0.58% |
| 2011-04-28 | 0 | 6.940 | 6.920 | 6.940 | 6.920 | 6.950 | 41,500 | 287,470 | 6.9270 | 3.658 | 3.647 | 3.658 | 3.647 | 3.663 | 78,740 | 3.6509 | -0.14% |
| 2011-04-27 | 0 | 6.950 | 6.940 | 6.950 | 6.950 | 6.950 | 14,000 | 97,300 | 6.9500 | 3.663 | 3.658 | 3.663 | 3.663 | 3.663 | 26,563 | 3.6630 | -0.43% |
| 2011-04-26 | 0 | 6.980 | 6.950 | 6.980 | 6.940 | 7.000 | 67,000 | 466,250 | 6.9590 | 3.679 | 3.663 | 3.679 | 3.658 | 3.689 | 127,122 | 3.6677 | 1.16% |
| 2011-04-21 | 0 | 6.900 | 6.870 | 6.950 | 6.900 | 6.940 | 120,000 | 828,500 | 6.9042 | 3.637 | 3.621 | 3.663 | 3.637 | 3.658 | 227,681 | 3.6389 | 0.00% |
| 2011-04-20 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.980 | 14,000 | 96,920 | 6.9229 | 3.637 | 3.637 | 3.663 | 3.637 | 3.679 | 26,563 | 3.6487 | 0.29% |
| 2011-04-19 | 0 | 6.880 | 6.870 | 6.950 | 6.880 | 6.900 | 30,000 | 206,800 | 6.8933 | 3.626 | 3.621 | 3.663 | 3.626 | 3.637 | 56,920 | 3.6332 | -1.01% |
| 2011-04-18 | 0 | 6.950 | 6.850 | 6.950 | 6.850 | 6.950 | 7,000 | 48,450 | 6.9214 | 3.663 | 3.610 | 3.663 | 3.610 | 3.663 | 13,281 | 3.6480 | 0.87% |
| 2011-04-15 | 0 | 6.890 | 6.890 | 6.940 | 6.890 | 6.890 | 19,000 | 130,910 | 6.8900 | 3.631 | 3.631 | 3.658 | 3.631 | 3.631 | 36,049 | 3.6314 | 0.29% |
| 2011-04-14 | 0 | 6.870 | 6.870 | 6.950 | 6.850 | 6.870 | 64,000 | 438,700 | 6.8547 | 3.621 | 3.621 | 3.663 | 3.610 | 3.621 | 121,430 | 3.6128 | 0.29% |
| 2011-04-13 | 0 | 6.850 | 6.850 | 6.980 | 6.820 | 6.870 | 20,000 | 136,900 | 6.8450 | 3.610 | 3.610 | 3.679 | 3.595 | 3.621 | 37,947 | 3.6077 | -0.44% |
| 2011-04-12 | 0 | 6.880 | 6.880 | 6.970 | 6.860 | 6.860 | 2,000 | 13,720 | 6.8600 | 3.626 | 3.626 | 3.674 | 3.616 | 3.616 | 3,795 | 3.6156 | 0.29% |
| 2011-04-11 | 0 | 6.860 | 6.850 | 6.970 | - | - | 0 | 0 | - | 3.616 | 3.610 | 3.674 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 6.860 | 6.860 | 6.970 | 6.820 | 6.820 | 4,000 | 27,280 | 6.8200 | 3.616 | 3.616 | 3.674 | 3.595 | 3.595 | 7,589 | 3.5945 | -0.72% |
| 2011-04-07 | 0 | 6.910 | 6.830 | 6.910 | 6.910 | 6.910 | 11,000 | 76,010 | 6.9100 | 3.642 | 3.600 | 3.642 | 3.642 | 3.642 | 20,871 | 3.6419 | -1.00% |
| 2011-04-06 | 0 | 6.980 | 6.950 | 6.980 | 6.970 | 7.000 | 33,000 | 230,380 | 6.9812 | 3.679 | 3.663 | 3.679 | 3.674 | 3.689 | 62,612 | 3.6795 | 0.00% |
| 2011-04-04 | 0 | 6.980 | 6.900 | 6.980 | 6.930 | 6.980 | 94,000 | 654,290 | 6.9605 | 3.679 | 3.637 | 3.679 | 3.652 | 3.679 | 178,350 | 3.6686 | 0.72% |
| 2011-04-01 | 0 | 6.930 | 6.930 | 6.950 | 6.890 | 6.930 | 60,000 | 414,880 | 6.9147 | 3.652 | 3.652 | 3.663 | 3.631 | 3.652 | 113,840 | 3.6444 | 0.43% |
| 2011-03-31 | 0 | 6.900 | 6.900 | 6.930 | 6.860 | 6.950 | 140,000 | 969,490 | 6.9249 | 3.637 | 3.637 | 3.652 | 3.616 | 3.663 | 265,627 | 3.6498 | 0.73% |
| 2011-03-30 | 0 | 6.850 | 6.850 | 6.890 | 6.850 | 6.890 | 53,000 | 363,830 | 6.8647 | 3.610 | 3.610 | 3.631 | 3.610 | 3.631 | 100,559 | 3.6181 | 1.03% |
| 2011-03-29 | 0 | 6.780 | 6.780 | 6.890 | 6.760 | 6.890 | 26,500 | 180,550 | 6.8132 | 3.573 | 3.573 | 3.631 | 3.563 | 3.631 | 50,279 | 3.5909 | -0.44% |
| 2011-03-28 | 0 | 6.810 | 6.800 | 6.900 | 6.760 | 6.810 | 142,000 | 965,720 | 6.8008 | 3.589 | 3.584 | 3.637 | 3.563 | 3.589 | 269,422 | 3.5844 | 0.00% |
| 2011-03-25 | 0 | 6.810 | 6.780 | 6.850 | 6.800 | 6.820 | 12,146 | 82,794 | 6.8166 | 3.589 | 3.573 | 3.610 | 3.584 | 3.595 | 23,045 | 3.5927 | -0.73% |
| 2011-03-24 | 0 | 6.860 | 6.820 | 6.860 | - | - | 0 | 0 | - | 3.616 | 3.595 | 3.616 | - | - | 0 | - | -0.29% |
| 2011-03-23 | 0 | 6.880 | 6.810 | 6.890 | 6.800 | 6.900 | 82,002 | 559,653 | 6.8249 | 3.626 | 3.589 | 3.631 | 3.584 | 3.637 | 155,586 | 3.5971 | 1.18% |
| 2011-03-22 | 0 | 6.800 | 6.760 | 6.850 | 6.800 | 6.800 | 15,000 | 102,000 | 6.8000 | 3.584 | 3.563 | 3.610 | 3.584 | 3.584 | 28,460 | 3.5840 | -0.58% |
| 2011-03-21 | 0 | 6.840 | 6.780 | 6.840 | 6.750 | 6.880 | 82,000 | 560,860 | 6.8398 | 3.605 | 3.573 | 3.605 | 3.558 | 3.626 | 155,582 | 3.6049 | 1.94% |
| 2011-03-18 | 0 | 6.710 | 6.710 | 6.720 | 6.630 | 6.710 | 20,000 | 132,730 | 6.6365 | 3.537 | 3.537 | 3.542 | 3.494 | 3.537 | 37,947 | 3.4978 | -0.15% |
| 2011-03-17 | 0 | 6.720 | 6.630 | 6.800 | 6.610 | 6.720 | 83,000 | 554,910 | 6.6857 | 3.542 | 3.494 | 3.584 | 3.484 | 3.542 | 157,479 | 3.5237 | 0.30% |
| 2011-03-16 | 0 | 6.700 | 6.680 | 6.750 | 6.680 | 6.700 | 50,000 | 334,200 | 6.6840 | 3.531 | 3.521 | 3.558 | 3.521 | 3.531 | 94,867 | 3.5228 | 0.30% |
| 2011-03-15 | 0 | 6.680 | 6.680 | 6.720 | 6.660 | 6.730 | 162,000 | 1,083,760 | 6.6899 | 3.521 | 3.521 | 3.542 | 3.510 | 3.547 | 307,369 | 3.5259 | -0.89% |
| 2011-03-14 | 0 | 6.740 | 6.740 | 6.830 | 6.710 | 6.730 | 35,000 | 235,310 | 6.7231 | 3.552 | 3.552 | 3.600 | 3.537 | 3.547 | 66,407 | 3.5435 | -0.59% |
| 2011-03-11 | 0 | 6.780 | 6.750 | 6.780 | - | - | 0 | 0 | - | 3.573 | 3.558 | 3.573 | - | - | 0 | - | -0.15% |
| 2011-03-10 | 0 | 6.790 | 6.750 | 6.800 | - | - | 882 | 5,892 | 6.6803 | 3.579 | 3.558 | 3.584 | - | - | 1,673 | 3.5209 | 0.00% |
| 2011-03-09 | 0 | 6.790 | 6.770 | 6.800 | 6.770 | 6.800 | 47,000 | 318,840 | 6.7838 | 3.579 | 3.568 | 3.584 | 3.568 | 3.584 | 89,175 | 3.5754 | 0.30% |
| 2011-03-08 | 0 | 6.770 | 6.760 | 6.790 | 6.730 | 6.790 | 65,000 | 439,560 | 6.7625 | 3.568 | 3.563 | 3.579 | 3.547 | 3.579 | 123,327 | 3.5642 | 0.15% |
| 2011-03-07 | 0 | 6.760 | 6.760 | 6.790 | 6.760 | 6.770 | 20,000 | 135,230 | 6.7615 | 3.563 | 3.563 | 3.579 | 3.563 | 3.568 | 37,947 | 3.5637 | -0.44% |
| 2011-03-04 | 0 | 6.790 | 6.760 | 6.790 | 6.750 | 6.790 | 23,000 | 155,760 | 6.7722 | 3.579 | 3.563 | 3.579 | 3.558 | 3.579 | 43,639 | 3.5693 | 0.74% |
| 2011-03-03 | 0 | 6.740 | 6.730 | 6.750 | 6.710 | 6.790 | 92,500 | 623,690 | 6.7426 | 3.552 | 3.547 | 3.558 | 3.537 | 3.579 | 175,504 | 3.5537 | -0.30% |
| 2011-03-02 | 0 | 6.760 | 6.760 | 6.810 | 6.720 | 6.790 | 37,500 | 252,905 | 6.7441 | 3.563 | 3.563 | 3.589 | 3.542 | 3.579 | 71,150 | 3.5545 | -0.88% |
| 2011-03-01 | 0 | 6.820 | 6.810 | 6.830 | 6.700 | 6.850 | 327,000 | 2,196,240 | 6.7163 | 3.595 | 3.589 | 3.600 | 3.531 | 3.610 | 620,430 | 3.5399 | -0.58% |
| 2011-02-28 | 0 | 6.860 | 6.800 | 6.860 | 6.790 | 6.860 | 12,000 | 81,620 | 6.8017 | 3.616 | 3.584 | 3.616 | 3.579 | 3.616 | 22,768 | 3.5848 | 1.03% |
| 2011-02-25 | 0 | 6.790 | 6.730 | 6.790 | 6.720 | 6.790 | 14,000 | 94,360 | 6.7400 | 3.579 | 3.547 | 3.579 | 3.542 | 3.579 | 26,563 | 3.5523 | 1.04% |
| 2011-02-24 | 0 | 6.720 | 6.720 | 6.780 | 6.710 | 6.750 | 57,000 | 382,750 | 6.7149 | 3.542 | 3.542 | 3.573 | 3.537 | 3.558 | 108,148 | 3.5391 | -0.15% |
| 2011-02-23 | 0 | 6.730 | 6.730 | 6.870 | 6.720 | 6.730 | 61,000 | 410,520 | 6.7298 | 3.547 | 3.547 | 3.621 | 3.542 | 3.547 | 115,738 | 3.5470 | -0.74% |
| 2011-02-22 | 0 | 6.780 | 6.780 | 6.950 | 6.760 | 6.770 | 106,000 | 717,170 | 6.7658 | 3.573 | 3.573 | 3.663 | 3.563 | 3.568 | 201,118 | 3.5659 | -1.60% |
| 2011-02-21 | 0 | 6.890 | 6.870 | 6.890 | 6.720 | 6.900 | 98,000 | 661,180 | 6.7467 | 3.631 | 3.621 | 3.631 | 3.542 | 3.637 | 185,939 | 3.5559 | 0.44% |
| 2011-02-18 | 0 | 6.860 | 6.860 | 6.900 | 6.850 | 6.860 | 55,000 | 377,160 | 6.8575 | 3.616 | 3.616 | 3.637 | 3.610 | 3.616 | 104,354 | 3.6142 | -0.58% |
| 2011-02-17 | 0 | 6.900 | 6.830 | 6.970 | - | - | 0 | 0 | - | 3.637 | 3.600 | 3.674 | - | - | 0 | - | 0.00% |
| 2011-02-16 | 0 | 6.900 | 6.810 | 6.980 | 6.800 | 6.900 | 189,000 | 1,301,260 | 6.8850 | 3.637 | 3.589 | 3.679 | 3.584 | 3.637 | 358,597 | 3.6288 | 1.47% |
| 2011-02-15 | 0 | 6.800 | 6.800 | 6.900 | 6.790 | 6.790 | 1,000 | 6,790 | 6.7900 | 3.584 | 3.584 | 3.637 | 3.579 | 3.579 | 1,897 | 3.5787 | 0.00% |
| 2011-02-14 | 0 | 6.800 | 6.780 | 6.850 | 6.720 | 6.840 | 114,000 | 775,120 | 6.7993 | 3.584 | 3.573 | 3.610 | 3.542 | 3.605 | 216,297 | 3.5836 | -0.87% |
| 2011-02-11 | 0 | 6.860 | 6.860 | 6.950 | 6.860 | 6.880 | 8,000 | 54,900 | 6.8625 | 3.616 | 3.616 | 3.663 | 3.616 | 3.626 | 15,179 | 3.6169 | -0.29% |
| 2011-02-10 | 0 | 6.880 | 6.840 | 6.880 | 6.860 | 6.930 | 117,000 | 810,280 | 6.9255 | 3.626 | 3.605 | 3.626 | 3.616 | 3.652 | 221,989 | 3.6501 | -0.29% |
| 2011-02-09 | 0 | 6.900 | 6.860 | 6.930 | 6.900 | 6.900 | 25,000 | 172,500 | 6.9000 | 3.637 | 3.616 | 3.652 | 3.637 | 3.637 | 47,433 | 3.6367 | 0.15% |
| 2011-02-08 | 0 | 6.890 | 6.890 | 6.940 | 6.860 | 6.890 | 44,000 | 302,760 | 6.8809 | 3.631 | 3.631 | 3.658 | 3.616 | 3.631 | 83,483 | 3.6266 | 0.15% |
| 2011-02-07 | 0 | 6.880 | 6.880 | 6.950 | 6.870 | 6.950 | 16,000 | 110,720 | 6.9200 | 3.626 | 3.626 | 3.663 | 3.621 | 3.663 | 30,357 | 3.6472 | 0.29% |
| 2011-02-02 | 0 | 6.860 | 6.850 | 6.950 | 6.860 | 6.930 | 14,000 | 96,360 | 6.8829 | 3.616 | 3.610 | 3.663 | 3.616 | 3.652 | 26,563 | 3.6276 | -0.44% |
| 2011-02-01 | 0 | 6.890 | 6.850 | 6.890 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.631 | 3.610 | 3.631 | 3.637 | 3.637 | 18,973 | 3.6367 | 0.29% |
| 2011-01-31 | 0 | 6.870 | 6.860 | 6.870 | 6.850 | 6.890 | 52,000 | 357,080 | 6.8669 | 3.621 | 3.616 | 3.621 | 3.610 | 3.631 | 98,662 | 3.6192 | -0.29% |
| 2011-01-28 | 0 | 6.890 | 6.860 | 6.890 | 6.890 | 6.890 | 15,000 | 103,350 | 6.8900 | 3.631 | 3.616 | 3.631 | 3.631 | 3.631 | 28,460 | 3.6314 | -0.14% |
| 2011-01-27 | 0 | 6.900 | 6.890 | 6.900 | 6.900 | 6.920 | 15,000 | 103,600 | 6.9067 | 3.637 | 3.631 | 3.637 | 3.637 | 3.647 | 28,460 | 3.6402 | 0.15% |
| 2011-01-26 | 0 | 6.890 | 6.890 | 6.900 | 6.830 | 6.850 | 7,000 | 47,930 | 6.8471 | 3.631 | 3.631 | 3.637 | 3.600 | 3.610 | 13,281 | 3.6088 | 0.00% |
| 2011-01-25 | 0 | 6.890 | 6.850 | 6.950 | - | - | 0 | 0 | - | 3.631 | 3.610 | 3.663 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 6.890 | 6.850 | 6.970 | - | - | 0 | 0 | - | 3.631 | 3.610 | 3.674 | - | - | 0 | - | 0.00% |
| 2011-01-21 | 0 | 6.890 | 6.880 | 6.890 | 6.890 | 6.910 | 12,000 | 82,780 | 6.8983 | 3.631 | 3.626 | 3.631 | 3.631 | 3.642 | 22,768 | 3.6358 | 0.15% |
| 2011-01-20 | 0 | 6.880 | 6.880 | 6.930 | 6.870 | 6.980 | 36,067 | 249,026 | 6.9045 | 3.626 | 3.626 | 3.652 | 3.621 | 3.679 | 68,431 | 3.6391 | -1.43% |
| 2011-01-19 | 0 | 6.980 | 6.860 | 6.980 | 6.880 | 6.980 | 41,000 | 284,530 | 6.9398 | 3.679 | 3.616 | 3.679 | 3.626 | 3.679 | 77,791 | 3.6576 | 1.45% |
| 2011-01-18 | 0 | 6.880 | 6.880 | 6.940 | - | - | 0 | 0 | - | 3.626 | 3.626 | 3.658 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 6.880 | 6.880 | 6.960 | 6.880 | 6.900 | 35,000 | 241,160 | 6.8903 | 3.626 | 3.626 | 3.668 | 3.626 | 3.637 | 66,407 | 3.6316 | -0.15% |
| 2011-01-14 | 0 | 6.890 | 6.890 | 6.950 | 6.890 | 6.890 | 10,000 | 68,900 | 6.8900 | 3.631 | 3.631 | 3.663 | 3.631 | 3.631 | 18,973 | 3.6314 | -1.01% |
| 2011-01-13 | 0 | 6.960 | 6.910 | 6.960 | 6.950 | 6.970 | 66,000 | 459,060 | 6.9555 | 3.668 | 3.642 | 3.668 | 3.663 | 3.674 | 125,224 | 3.6659 | -0.14% |
| 2011-01-12 | 0 | 6.970 | 6.880 | 6.980 | - | - | 0 | 0 | - | 3.674 | 3.626 | 3.679 | - | - | 0 | - | 0.00% |
| 2011-01-11 | 0 | 6.970 | 6.900 | 6.970 | 6.850 | 6.980 | 57,000 | 394,480 | 6.9207 | 3.674 | 3.637 | 3.674 | 3.610 | 3.679 | 108,148 | 3.6476 | 1.16% |
| 2011-01-10 | 0 | 6.890 | 6.890 | 6.950 | 6.880 | 6.900 | 43,000 | 296,460 | 6.8944 | 3.631 | 3.631 | 3.663 | 3.626 | 3.637 | 81,586 | 3.6337 | -0.14% |
| 2011-01-07 | 0 | 6.900 | 6.890 | 6.970 | 6.890 | 6.900 | 12,000 | 82,750 | 6.8958 | 3.637 | 3.631 | 3.674 | 3.631 | 3.637 | 22,768 | 3.6345 | 0.00% |
| 2011-01-06 | 0 | 6.900 | 6.900 | 6.950 | 6.860 | 6.950 | 133,000 | 921,060 | 6.9253 | 3.637 | 3.637 | 3.663 | 3.616 | 3.663 | 252,346 | 3.6500 | -0.14% |
| 2011-01-05 | 0 | 6.910 | 6.880 | 6.910 | 6.860 | 6.910 | 65,000 | 447,960 | 6.8917 | 3.642 | 3.626 | 3.642 | 3.616 | 3.642 | 123,327 | 3.6323 | -0.72% |
| 2011-01-04 | 0 | 6.960 | 6.880 | 6.960 | 6.840 | 6.970 | 13,000 | 90,260 | 6.9431 | 3.668 | 3.626 | 3.668 | 3.605 | 3.674 | 24,665 | 3.6594 | 0.87% |
| 2011-01-03 | 0 | 6.900 | 6.830 | 6.950 | 6.900 | 6.990 | 5,000 | 34,680 | 6.9360 | 3.637 | 3.600 | 3.663 | 3.637 | 3.684 | 9,487 | 3.6556 | 0.73% |
| 2010-12-31 | 0 | 6.850 | 6.850 | 6.940 | - | - | 0 | 0 | - | 3.610 | 3.610 | 3.658 | - | - | 0 | - | 0.29% |
| 2010-12-30 | 0 | 6.830 | 6.820 | 6.890 | 6.830 | 6.900 | 24,000 | 164,900 | 6.8708 | 3.600 | 3.595 | 3.631 | 3.600 | 3.637 | 45,536 | 3.6213 | -0.87% |
| 2010-12-29 | 0 | 6.890 | 6.820 | 6.990 | 6.810 | 6.890 | 3,000 | 20,590 | 6.8633 | 3.631 | 3.595 | 3.684 | 3.589 | 3.631 | 5,692 | 3.6173 | 1.17% |
| 2010-12-28 | 0 | 6.810 | 6.810 | 6.910 | 6.810 | 6.920 | 6,000 | 41,410 | 6.9017 | 3.589 | 3.589 | 3.642 | 3.589 | 3.647 | 11,384 | 3.6376 | -1.30% |
| 2010-12-24 | 0 | 6.900 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.637 | 3.584 | 3.663 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 6.900 | 6.780 | 6.960 | 6.900 | 7.000 | 44,000 | 307,000 | 6.9773 | 3.637 | 3.573 | 3.668 | 3.637 | 3.689 | 83,483 | 3.6774 | 0.00% |
| 2010-12-22 | 0 | 6.900 | 6.900 | 6.910 | 6.880 | 6.900 | 32,000 | 220,710 | 6.8972 | 3.637 | 3.637 | 3.642 | 3.626 | 3.637 | 60,715 | 3.6352 | 1.47% |
| 2010-12-21 | 0 | 6.800 | 6.800 | 6.880 | 6.800 | 6.900 | 786,000 | 5,345,280 | 6.8006 | 3.584 | 3.584 | 3.626 | 3.584 | 3.637 | 1,491,308 | 3.5843 | 0.59% |
| 2010-12-20 | 0 | 6.760 | 6.760 | 6.870 | 6.750 | 6.870 | 174,000 | 1,181,900 | 6.7925 | 3.563 | 3.563 | 3.621 | 3.558 | 3.621 | 330,137 | 3.5800 | -2.03% |
| 2010-12-17 | 0 | 6.900 | 6.840 | 6.950 | - | - | 0 | 0 | - | 3.637 | 3.605 | 3.663 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 6.900 | 6.820 | 6.900 | 6.810 | 7.000 | 6,000 | 41,240 | 6.8733 | 3.637 | 3.595 | 3.637 | 3.589 | 3.689 | 11,384 | 3.6226 | -1.00% |
| 2010-12-15 | 0 | 7.030 | 6.880 | 7.060 | 6.940 | 7.030 | 11,000 | 76,430 | 6.9482 | 3.674 | 3.595 | 3.689 | 3.627 | 3.674 | 21,050 | 3.6308 | 1.88% |
| 2010-12-14 | 0 | 6.900 | 6.900 | 6.990 | 6.900 | 7.020 | 156,000 | 1,078,740 | 6.9150 | 3.606 | 3.606 | 3.653 | 3.606 | 3.668 | 298,533 | 3.6135 | -1.43% |
| 2010-12-13 | 0 | 7.000 | 7.000 | 7.050 | 6.820 | 7.500 | 1,527,500 | 10,710,065 | 7.0115 | 3.658 | 3.658 | 3.684 | 3.564 | 3.919 | 2,923,133 | 3.6639 | 2.94% |
| 2010-12-10 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 3,000 | 20,400 | 6.8000 | 3.553 | 3.553 | 3.580 | 3.553 | 3.553 | 5,741 | 3.5534 | 0.00% |
| 2010-12-09 | 0 | 6.800 | 6.800 | 6.850 | 6.760 | 6.830 | 215,000 | 1,461,910 | 6.7996 | 3.553 | 3.553 | 3.580 | 3.532 | 3.569 | 411,439 | 3.5532 | -0.73% |
| 2010-12-08 | 0 | 6.850 | 6.780 | 6.840 | 6.760 | 6.850 | 93,000 | 632,440 | 6.8004 | 3.580 | 3.543 | 3.574 | 3.532 | 3.580 | 177,971 | 3.5536 | 0.44% |
| 2010-12-07 | 0 | 6.820 | 6.800 | 6.940 | 6.720 | 6.950 | 682,000 | 4,656,100 | 6.8271 | 3.564 | 3.553 | 3.627 | 3.512 | 3.632 | 1,305,124 | 3.5676 | -1.02% |
| 2010-12-06 | 0 | 6.890 | 6.830 | 6.890 | 6.810 | 6.890 | 85,000 | 582,670 | 6.8549 | 3.600 | 3.569 | 3.600 | 3.559 | 3.600 | 162,662 | 3.5821 | 0.00% |
| 2010-12-03 | 0 | 6.890 | 6.840 | 6.890 | 6.820 | 6.890 | 40,000 | 274,620 | 6.8655 | 3.600 | 3.574 | 3.600 | 3.564 | 3.600 | 76,547 | 3.5876 | 0.44% |
| 2010-12-02 | 0 | 6.860 | 6.820 | 6.860 | 6.850 | 6.890 | 74,500 | 511,365 | 6.8640 | 3.585 | 3.564 | 3.585 | 3.580 | 3.600 | 142,569 | 3.5868 | -0.58% |
| 2010-12-01 | 0 | 6.900 | 6.900 | 6.940 | 6.850 | 6.850 | 50,000 | 342,500 | 6.8500 | 3.606 | 3.606 | 3.627 | 3.580 | 3.580 | 95,684 | 3.5795 | 1.47% |
| 2010-11-30 | 0 | 6.800 | 6.800 | 6.900 | 6.780 | 6.800 | 10,000 | 67,820 | 6.7820 | 3.553 | 3.553 | 3.606 | 3.543 | 3.553 | 19,137 | 3.5440 | 0.00% |
| 2010-11-29 | 0 | 6.800 | 6.800 | 6.860 | 6.780 | 6.800 | 13,000 | 88,350 | 6.7962 | 3.553 | 3.553 | 3.585 | 3.543 | 3.553 | 24,878 | 3.5514 | -0.29% |
| 2010-11-26 | 0 | 6.820 | 6.820 | 6.970 | 6.820 | 6.860 | 23,400 | 159,828 | 6.8303 | 3.564 | 3.564 | 3.642 | 3.564 | 3.585 | 44,780 | 3.5692 | -1.16% |
| 2010-11-25 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 8,000 | 55,200 | 6.9000 | 3.606 | 3.580 | 3.606 | 3.606 | 3.606 | 15,309 | 3.6056 | 1.62% |
| 2010-11-24 | 0 | 6.790 | 6.790 | 7.000 | 6.770 | 6.790 | 43,000 | 291,550 | 6.7802 | 3.548 | 3.548 | 3.658 | 3.538 | 3.548 | 82,288 | 3.5430 | -0.15% |
| 2010-11-23 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.860 | 82,525 | 563,004 | 6.8222 | 3.553 | 3.553 | 3.580 | 3.553 | 3.585 | 157,926 | 3.5650 | -0.44% |
| 2010-11-22 | 0 | 6.830 | 6.830 | 6.900 | 6.820 | 6.980 | 6,000 | 41,100 | 6.8500 | 3.569 | 3.569 | 3.606 | 3.564 | 3.647 | 11,482 | 3.5795 | -0.15% |
| 2010-11-19 | 0 | 6.840 | 6.810 | 6.890 | 6.800 | 6.840 | 157,000 | 1,068,690 | 6.8069 | 3.574 | 3.559 | 3.600 | 3.553 | 3.574 | 300,446 | 3.5570 | 1.18% |
| 2010-11-18 | 0 | 6.760 | 6.760 | 6.800 | 6.700 | 6.800 | 172,000 | 1,165,410 | 6.7756 | 3.532 | 3.532 | 3.553 | 3.501 | 3.553 | 329,151 | 3.5406 | -1.02% |
| 2010-11-17 | 0 | 6.830 | 6.840 | 6.950 | 6.830 | 6.840 | 20,000 | 136,700 | 6.8350 | 3.569 | 3.574 | 3.632 | 3.569 | 3.574 | 38,273 | 3.5717 | -2.29% |
| 2010-11-16 | 0 | 6.990 | 6.900 | 6.990 | 7.010 | 7.010 | 60,000 | 420,600 | 7.0100 | 3.653 | 3.606 | 3.653 | 3.663 | 3.663 | 114,820 | 3.6631 | -0.29% |
| 2010-11-15 | 0 | 7.010 | 7.010 | 7.080 | 7.010 | 7.020 | 39,000 | 273,470 | 7.0121 | 3.663 | 3.663 | 3.700 | 3.663 | 3.668 | 74,633 | 3.6642 | -0.57% |
| 2010-11-12 | 0 | 7.050 | 7.000 | 7.090 | 7.000 | 7.100 | 70,000 | 491,900 | 7.0271 | 3.684 | 3.658 | 3.705 | 3.658 | 3.710 | 133,957 | 3.6721 | -0.56% |
| 2010-11-11 | 0 | 7.090 | 7.090 | 7.160 | 7.080 | 7.280 | 20,500 | 146,665 | 7.1544 | 3.705 | 3.705 | 3.741 | 3.700 | 3.804 | 39,230 | 3.7386 | -0.98% |
| 2010-11-10 | 0 | 7.160 | 7.040 | 7.160 | 7.030 | 7.160 | 87,000 | 611,990 | 7.0344 | 3.741 | 3.679 | 3.741 | 3.674 | 3.741 | 166,489 | 3.6758 | 1.13% |
| 2010-11-09 | 0 | 7.080 | 7.080 | 7.120 | 7.080 | 7.130 | 169,000 | 1,203,710 | 7.1225 | 3.700 | 3.700 | 3.721 | 3.700 | 3.726 | 323,410 | 3.7219 | -0.98% |
| 2010-11-08 | 0 | 7.150 | 7.150 | 7.170 | 7.130 | 7.250 | 470,000 | 3,379,480 | 7.1904 | 3.736 | 3.736 | 3.747 | 3.726 | 3.789 | 899,425 | 3.7574 | 2.14% |
| 2010-11-05 | 0 | 7.000 | 6.940 | 7.000 | 6.900 | 7.020 | 223,110 | 1,560,443 | 6.9941 | 3.658 | 3.627 | 3.658 | 3.606 | 3.668 | 426,959 | 3.6548 | 0.00% |
| 2010-11-04 | 0 | 7.000 | 6.900 | 7.000 | 6.820 | 7.040 | 484,000 | 3,331,690 | 6.8837 | 3.658 | 3.606 | 3.658 | 3.564 | 3.679 | 926,217 | 3.5971 | 2.64% |
| 2010-11-03 | 0 | 6.820 | 6.800 | 6.880 | 6.780 | 6.820 | 205,000 | 1,394,430 | 6.8021 | 3.564 | 3.553 | 3.595 | 3.543 | 3.564 | 392,303 | 3.5545 | 0.29% |
| 2010-11-02 | 0 | 6.800 | 6.800 | 6.880 | 6.700 | 6.820 | 351,000 | 2,372,490 | 6.7592 | 3.553 | 3.553 | 3.595 | 3.501 | 3.564 | 671,699 | 3.5321 | 1.80% |
| 2010-11-01 | 0 | 6.680 | 6.680 | 6.720 | 6.650 | 6.750 | 176,000 | 1,178,140 | 6.6940 | 3.491 | 3.491 | 3.512 | 3.475 | 3.527 | 336,806 | 3.4980 | 0.60% |
| 2010-10-29 | 0 | 6.640 | 6.640 | 6.700 | 6.640 | 6.650 | 109,000 | 724,740 | 6.6490 | 3.470 | 3.470 | 3.501 | 3.470 | 3.475 | 208,590 | 3.4745 | -1.48% |
| 2010-10-28 | 0 | 6.740 | 6.710 | 6.740 | 6.670 | 6.750 | 65,000 | 436,740 | 6.7191 | 3.522 | 3.506 | 3.522 | 3.485 | 3.527 | 124,389 | 3.5111 | 0.90% |
| 2010-10-27 | 0 | 6.680 | 6.710 | 6.720 | 6.630 | 6.710 | 65,000 | 433,070 | 6.6626 | 3.491 | 3.506 | 3.512 | 3.465 | 3.506 | 124,389 | 3.4816 | -0.89% |
| 2010-10-26 | 0 | 6.740 | 6.730 | 6.740 | 6.700 | 6.750 | 61,000 | 410,870 | 6.7356 | 3.522 | 3.517 | 3.522 | 3.501 | 3.527 | 116,734 | 3.5197 | -0.15% |
| 2010-10-25 | 0 | 6.750 | 6.700 | 6.750 | 6.680 | 6.760 | 110,000 | 739,170 | 6.7197 | 3.527 | 3.501 | 3.527 | 3.491 | 3.532 | 210,504 | 3.5114 | 0.00% |
| 2010-10-22 | 0 | 6.750 | 6.750 | 6.760 | 6.700 | 6.750 | 90,000 | 605,450 | 6.7272 | 3.527 | 3.527 | 3.532 | 3.501 | 3.527 | 172,230 | 3.5153 | 1.20% |
| 2010-10-21 | 0 | 6.670 | 6.670 | 6.720 | 6.670 | 6.730 | 23,000 | 154,670 | 6.7248 | 3.485 | 3.485 | 3.512 | 3.485 | 3.517 | 44,014 | 3.5141 | 0.00% |
| 2010-10-20 | 0 | 6.670 | 6.660 | 6.670 | 6.600 | 6.700 | 40,000 | 266,080 | 6.6520 | 3.485 | 3.480 | 3.485 | 3.449 | 3.501 | 76,547 | 3.4760 | 0.00% |
| 2010-10-19 | 0 | 6.670 | 6.660 | 6.690 | 6.660 | 6.710 | 102,000 | 681,970 | 6.6860 | 3.485 | 3.480 | 3.496 | 3.480 | 3.506 | 195,194 | 3.4938 | 0.15% |
| 2010-10-18 | 0 | 6.660 | 6.650 | 6.660 | 6.650 | 6.660 | 147,000 | 978,920 | 6.6593 | 3.480 | 3.475 | 3.480 | 3.475 | 3.480 | 281,310 | 3.4799 | 0.30% |
| 2010-10-15 | 0 | 6.640 | 6.640 | 6.660 | 6.630 | 6.660 | 325,514 | 2,160,778 | 6.6380 | 3.470 | 3.470 | 3.480 | 3.465 | 3.480 | 622,927 | 3.4688 | 0.30% |
| 2010-10-14 | 0 | 6.620 | 6.610 | 6.620 | 6.610 | 6.700 | 746,500 | 4,960,335 | 6.6448 | 3.459 | 3.454 | 3.459 | 3.454 | 3.501 | 1,428,556 | 3.4723 | -1.19% |
| 2010-10-13 | 0 | 6.700 | 6.700 | 6.720 | 6.700 | 6.780 | 174,000 | 1,170,570 | 6.7274 | 3.501 | 3.501 | 3.512 | 3.501 | 3.543 | 332,979 | 3.5154 | 0.00% |
| 2010-10-12 | 0 | 6.700 | 6.650 | 6.700 | 6.680 | 6.700 | 5,000 | 33,440 | 6.6880 | 3.501 | 3.475 | 3.501 | 3.491 | 3.501 | 9,568 | 3.4949 | 0.00% |
| 2010-10-11 | 0 | 6.700 | 6.700 | 6.710 | 6.670 | 6.710 | 1,075,000 | 7,250,650 | 6.7448 | 3.501 | 3.501 | 3.506 | 3.485 | 3.506 | 2,057,197 | 3.5245 | 0.75% |
| 2010-10-08 | 0 | 6.650 | 6.640 | 6.650 | 6.650 | 6.660 | 117,000 | 778,080 | 6.6503 | 3.475 | 3.470 | 3.475 | 3.475 | 3.480 | 223,900 | 3.4751 | 0.00% |
| 2010-10-07 | 0 | 6.650 | 6.630 | 6.650 | 6.650 | 6.680 | 111,000 | 738,300 | 6.6514 | 3.475 | 3.465 | 3.475 | 3.475 | 3.491 | 212,418 | 3.4757 | -0.45% |
| 2010-10-06 | 0 | 6.680 | 6.660 | 6.700 | 6.650 | 6.700 | 130,500 | 872,845 | 6.6885 | 3.491 | 3.480 | 3.501 | 3.475 | 3.501 | 249,734 | 3.4951 | -0.30% |
| 2010-10-05 | 0 | 6.700 | 6.620 | 6.700 | 6.750 | 6.750 | 4,143 | 27,935 | 6.7427 | 3.501 | 3.459 | 3.501 | 3.527 | 3.527 | 7,928 | 3.5234 | 0.90% |
| 2010-10-04 | 0 | 6.640 | 6.630 | 6.700 | 6.630 | 6.700 | 107,000 | 713,780 | 6.6708 | 3.470 | 3.465 | 3.501 | 3.465 | 3.501 | 204,763 | 3.4859 | -0.90% |
| 2010-09-30 | 0 | 6.700 | 6.680 | 6.700 | 6.690 | 6.740 | 70,000 | 469,440 | 6.7063 | 3.501 | 3.491 | 3.501 | 3.496 | 3.522 | 133,957 | 3.5044 | -0.74% |
| 2010-09-29 | 0 | 6.750 | 6.720 | 6.750 | 6.720 | 6.760 | 229,000 | 1,544,560 | 6.7448 | 3.527 | 3.512 | 3.527 | 3.512 | 3.532 | 438,231 | 3.5245 | 0.75% |
| 2010-09-28 | 0 | 6.700 | 6.700 | 6.730 | 6.700 | 6.730 | 36,000 | 241,410 | 6.7058 | 3.501 | 3.501 | 3.517 | 3.501 | 3.517 | 68,892 | 3.5042 | 0.00% |
| 2010-09-27 | 0 | 6.700 | 6.700 | 6.720 | 6.650 | 6.780 | 209,000 | 1,407,340 | 6.7337 | 3.501 | 3.501 | 3.512 | 3.475 | 3.543 | 399,957 | 3.5187 | -0.30% |
| 2010-09-24 | 0 | 6.720 | 6.700 | 6.720 | 6.700 | 6.750 | 122,500 | 823,040 | 6.7187 | 3.512 | 3.501 | 3.512 | 3.501 | 3.527 | 234,425 | 3.5109 | 0.30% |
| 2010-09-22 | 0 | 6.700 | 6.670 | 6.700 | 6.630 | 6.700 | 96,000 | 641,350 | 6.6807 | 3.501 | 3.485 | 3.501 | 3.465 | 3.501 | 183,712 | 3.4911 | 1.06% |
| 2010-09-21 | 0 | 6.630 | 6.630 | 6.670 | 6.630 | 6.630 | 14,000 | 92,820 | 6.6300 | 3.465 | 3.465 | 3.485 | 3.465 | 3.465 | 26,791 | 3.4645 | 0.15% |
| 2010-09-20 | 0 | 6.620 | 6.630 | 6.700 | 6.620 | 6.700 | 177,000 | 1,176,320 | 6.6459 | 3.459 | 3.465 | 3.501 | 3.459 | 3.501 | 338,720 | 3.4728 | 0.00% |
| 2010-09-17 | 0 | 6.620 | 6.560 | 6.620 | 6.490 | 6.620 | 303,000 | 1,992,380 | 6.5755 | 3.459 | 3.428 | 3.459 | 3.391 | 3.459 | 579,842 | 3.4361 | 2.80% |
| 2010-09-16 | 0 | 6.440 | 6.420 | 6.440 | 6.410 | 6.480 | 376,000 | 2,424,610 | 6.4484 | 3.365 | 3.355 | 3.365 | 3.350 | 3.386 | 719,540 | 3.3697 | -0.31% |
| 2010-09-15 | 0 | 6.460 | 6.460 | 6.500 | 6.460 | 6.500 | 9,000 | 58,220 | 6.4689 | 3.376 | 3.376 | 3.397 | 3.376 | 3.397 | 17,223 | 3.3804 | 0.00% |
| 2010-09-14 | 0 | 6.460 | 6.460 | 6.500 | 6.460 | 6.500 | 75,000 | 486,740 | 6.4899 | 3.376 | 3.376 | 3.397 | 3.376 | 3.397 | 143,525 | 3.3913 | -0.92% |
| 2010-09-13 | 0 | 6.520 | 6.500 | 6.560 | 6.500 | 6.520 | 37,000 | 240,760 | 6.5070 | 3.407 | 3.397 | 3.428 | 3.397 | 3.407 | 70,806 | 3.4003 | 0.62% |
| 2010-09-10 | 0 | 6.540 | 6.530 | 6.540 | 6.510 | 6.540 | 111,000 | 724,390 | 6.5260 | 3.386 | 3.381 | 3.386 | 3.371 | 3.386 | 214,384 | 3.3789 | 0.00% |
| 2010-09-09 | 0 | 6.540 | 6.510 | 6.540 | 6.460 | 6.550 | 108,800 | 709,103 | 6.5175 | 3.386 | 3.371 | 3.386 | 3.345 | 3.391 | 210,135 | 3.3745 | 1.24% |
| 2010-09-08 | 0 | 6.460 | 6.460 | 6.500 | 6.450 | 6.460 | 231,000 | 1,490,060 | 6.4505 | 3.345 | 3.345 | 3.365 | 3.340 | 3.345 | 446,151 | 3.3398 | -0.46% |
| 2010-09-07 | 0 | 6.490 | 6.480 | 6.490 | 6.480 | 6.510 | 408,000 | 2,644,370 | 6.4813 | 3.360 | 3.355 | 3.360 | 3.355 | 3.371 | 788,007 | 3.3558 | 0.00% |
| 2010-09-06 | 0 | 6.490 | 6.470 | 6.490 | 6.440 | 6.520 | 552,000 | 3,565,830 | 6.4598 | 3.360 | 3.350 | 3.360 | 3.334 | 3.376 | 1,066,127 | 3.3447 | 1.41% |
| 2010-09-03 | 0 | 6.400 | 6.390 | 6.460 | 6.400 | 6.530 | 563,000 | 3,626,970 | 6.4422 | 3.314 | 3.308 | 3.345 | 3.314 | 3.381 | 1,087,373 | 3.3355 | -1.39% |
| 2010-09-02 | 0 | 6.490 | 6.480 | 6.580 | 6.490 | 6.550 | 2,217,000 | 14,508,000 | 6.5440 | 3.360 | 3.355 | 3.407 | 3.360 | 3.391 | 4,281,892 | 3.3882 | -1.07% |
| 2010-09-01 | 0 | 6.560 | 6.560 | 6.580 | 6.510 | 6.590 | 68,000 | 446,480 | 6.5659 | 3.397 | 3.397 | 3.407 | 3.371 | 3.412 | 131,335 | 3.3996 | 0.15% |
| 2010-08-31 | 0 | 6.550 | 6.530 | 6.550 | 6.530 | 6.560 | 36,000 | 235,490 | 6.5414 | 3.391 | 3.381 | 3.391 | 3.381 | 3.397 | 69,530 | 3.3869 | -0.15% |
| 2010-08-30 | 0 | 6.560 | 6.550 | 6.560 | 6.560 | 6.580 | 22,000 | 144,560 | 6.5709 | 3.397 | 3.391 | 3.397 | 3.397 | 3.407 | 42,491 | 3.4022 | 0.31% |
| 2010-08-27 | 0 | 6.540 | 6.530 | 6.560 | 6.500 | 6.550 | 60,000 | 392,150 | 6.5358 | 3.386 | 3.381 | 3.397 | 3.365 | 3.391 | 115,883 | 3.3840 | 0.31% |
| 2010-08-26 | 0 | 6.520 | 6.520 | 6.530 | 6.510 | 6.520 | 38,000 | 247,680 | 6.5179 | 3.376 | 3.376 | 3.381 | 3.371 | 3.376 | 73,393 | 3.3747 | 0.46% |
| 2010-08-25 | 0 | 6.490 | 6.490 | 6.500 | 6.480 | 6.570 | 103,000 | 674,380 | 6.5474 | 3.360 | 3.360 | 3.365 | 3.355 | 3.402 | 198,933 | 3.3900 | -0.76% |
| 2010-08-24 | 0 | 6.540 | 6.540 | 6.560 | 6.480 | 6.570 | 340,000 | 2,218,930 | 6.5263 | 3.386 | 3.386 | 3.397 | 3.355 | 3.402 | 656,673 | 3.3791 | 0.62% |
| 2010-08-23 | 0 | 6.500 | 6.460 | 6.500 | 6.460 | 6.500 | 57,000 | 369,450 | 6.4816 | 3.365 | 3.345 | 3.365 | 3.345 | 3.365 | 110,089 | 3.3559 | 0.00% |
| 2010-08-20 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.500 | 30,000 | 194,950 | 6.4983 | 3.365 | 3.340 | 3.365 | 3.340 | 3.365 | 57,942 | 3.3646 | 0.00% |
| 2010-08-19 | 0 | 6.500 | 6.480 | 6.500 | 6.460 | 6.500 | 22,000 | 142,920 | 6.4964 | 3.365 | 3.355 | 3.365 | 3.345 | 3.365 | 42,491 | 3.3636 | 0.31% |
| 2010-08-18 | 0 | 6.480 | 6.450 | 6.480 | 6.430 | 6.480 | 25,000 | 161,200 | 6.4480 | 3.355 | 3.340 | 3.355 | 3.329 | 3.355 | 48,285 | 3.3385 | -0.15% |
| 2010-08-17 | 0 | 6.490 | 6.480 | 6.500 | 6.480 | 6.520 | 88,000 | 572,940 | 6.5107 | 3.360 | 3.355 | 3.365 | 3.355 | 3.376 | 169,962 | 3.3710 | -0.15% |
| 2010-08-16 | 0 | 6.500 | 6.460 | 6.500 | - | - | 0 | 0 | - | 3.365 | 3.345 | 3.365 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 6.500 | 6.440 | 6.500 | 6.450 | 6.500 | 6,000 | 38,850 | 6.4750 | 3.365 | 3.334 | 3.365 | 3.340 | 3.365 | 11,588 | 3.3525 | 0.31% |
| 2010-08-12 | 0 | 6.480 | 6.450 | 6.480 | 6.420 | 6.520 | 147,000 | 952,340 | 6.4785 | 3.355 | 3.340 | 3.355 | 3.324 | 3.376 | 283,914 | 3.3543 | -0.61% |
| 2010-08-11 | 0 | 6.520 | 6.490 | 6.520 | 6.490 | 6.530 | 54,000 | 350,980 | 6.4996 | 3.376 | 3.360 | 3.376 | 3.360 | 3.381 | 104,295 | 3.3653 | 0.46% |
| 2010-08-10 | 0 | 6.490 | 6.490 | 6.530 | 6.490 | 6.580 | 356,000 | 2,313,570 | 6.4988 | 3.360 | 3.360 | 3.381 | 3.360 | 3.407 | 687,575 | 3.3648 | -0.15% |
| 2010-08-09 | 0 | 6.500 | 6.500 | 6.530 | 6.490 | 6.520 | 251,000 | 1,632,330 | 6.5033 | 3.365 | 3.365 | 3.381 | 3.360 | 3.376 | 484,779 | 3.3672 | 0.15% |
| 2010-08-06 | 0 | 6.490 | 6.450 | 6.490 | 6.450 | 6.560 | 452,000 | 2,933,290 | 6.4896 | 3.360 | 3.340 | 3.360 | 3.340 | 3.397 | 872,988 | 3.3601 | -0.46% |
| 2010-08-05 | 0 | 6.520 | 6.520 | 6.540 | 6.520 | 6.550 | 107,000 | 699,030 | 6.5330 | 3.376 | 3.376 | 3.386 | 3.376 | 3.391 | 206,659 | 3.3825 | -0.76% |
| 2010-08-04 | 0 | 6.570 | 6.550 | 6.570 | 6.540 | 6.570 | 101,000 | 660,860 | 6.5432 | 3.402 | 3.391 | 3.402 | 3.386 | 3.402 | 195,070 | 3.3878 | 0.46% |
| 2010-08-03 | 0 | 6.540 | 6.530 | 6.570 | 6.540 | 6.590 | 166,000 | 1,089,630 | 6.5640 | 3.386 | 3.381 | 3.402 | 3.386 | 3.412 | 320,611 | 3.3986 | -0.46% |
| 2010-08-02 | 0 | 6.570 | 6.540 | 6.570 | 6.550 | 6.640 | 216,500 | 1,426,775 | 6.5902 | 3.402 | 3.386 | 3.402 | 3.391 | 3.438 | 418,146 | 3.4121 | 0.77% |
| 2010-07-30 | 0 | 6.520 | 6.480 | 6.520 | 6.480 | 6.550 | 194,000 | 1,262,900 | 6.5098 | 3.376 | 3.355 | 3.376 | 3.355 | 3.391 | 374,690 | 3.3705 | 0.46% |
| 2010-07-29 | 0 | 6.490 | 6.460 | 6.520 | 6.480 | 6.530 | 184,000 | 1,197,290 | 6.5070 | 3.360 | 3.345 | 3.376 | 3.355 | 3.381 | 355,376 | 3.3691 | -0.15% |
| 2010-07-28 | 0 | 6.500 | 6.490 | 6.500 | 6.450 | 6.500 | 300,000 | 1,941,790 | 6.4726 | 3.365 | 3.360 | 3.365 | 3.340 | 3.365 | 579,417 | 3.3513 | 0.78% |
| 2010-07-27 | 0 | 6.450 | 6.440 | 6.450 | 6.330 | 6.460 | 347,000 | 2,223,660 | 6.4082 | 3.340 | 3.334 | 3.340 | 3.277 | 3.345 | 670,192 | 3.3179 | 2.06% |
| 2010-07-26 | 0 | 6.320 | 6.310 | 6.330 | 6.320 | 6.450 | 1,290,000 | 8,167,630 | 6.3315 | 3.272 | 3.267 | 3.277 | 3.272 | 3.340 | 2,491,494 | 3.2782 | -0.32% |
| 2010-07-23 | 0 | 6.340 | 6.320 | 6.330 | 6.330 | 6.760 | 18,944,000 | 119,248,590 | 6.2948 | 3.283 | 3.272 | 3.277 | 3.277 | 3.500 | 36,588,259 | 3.2592 | -8.12% |
| 2010-07-22 | 0 | 6.900 | 6.850 | 6.900 | 6.720 | 6.980 | 32,000 | 218,780 | 6.8369 | 3.573 | 3.547 | 3.573 | 3.479 | 3.614 | 61,804 | 3.5399 | 0.73% |
| 2010-07-21 | 0 | 6.850 | 6.800 | 6.850 | - | - | 0 | 0 | - | 3.547 | 3.521 | 3.547 | - | - | 0 | - | 0.00% |
| 2010-07-20 | 0 | 6.850 | 6.750 | 6.850 | - | - | 0 | 0 | - | 3.547 | 3.495 | 3.547 | - | - | 0 | - | 0.00% |
| 2010-07-19 | 0 | 6.850 | 6.850 | 6.900 | 6.730 | 6.830 | 4,000 | 27,020 | 6.7550 | 3.547 | 3.547 | 3.573 | 3.485 | 3.536 | 7,726 | 3.4975 | -0.44% |
| 2010-07-16 | 0 | 6.880 | 6.760 | 6.890 | - | - | 0 | 0 | - | 3.562 | 3.500 | 3.567 | - | - | 0 | - | 0.00% |
| 2010-07-15 | 0 | 6.880 | 6.740 | 6.880 | - | - | 0 | 0 | - | 3.562 | 3.490 | 3.562 | - | - | 0 | - | -0.15% |
| 2010-07-14 | 0 | 6.890 | 6.800 | 6.890 | 6.880 | 6.890 | 20,000 | 137,660 | 6.8830 | 3.567 | 3.521 | 3.567 | 3.562 | 3.567 | 38,628 | 3.5638 | 0.88% |
| 2010-07-13 | 0 | 6.830 | 6.830 | 6.880 | 6.700 | 6.700 | 7,000 | 46,900 | 6.7000 | 3.536 | 3.536 | 3.562 | 3.469 | 3.469 | 13,520 | 3.4690 | -0.73% |
| 2010-07-12 | 0 | 6.880 | 6.800 | 6.880 | 6.870 | 6.900 | 27,000 | 185,860 | 6.8837 | 3.562 | 3.521 | 3.562 | 3.557 | 3.573 | 52,148 | 3.5641 | 0.15% |
| 2010-07-09 | 0 | 6.870 | 6.760 | 6.870 | - | - | 0 | 0 | - | 3.557 | 3.500 | 3.557 | - | - | 0 | - | -0.15% |
| 2010-07-08 | 0 | 6.880 | 6.790 | 6.880 | 6.790 | 6.880 | 25,000 | 170,235 | 6.8094 | 3.562 | 3.516 | 3.562 | 3.516 | 3.562 | 48,285 | 3.5256 | 1.47% |
| 2010-07-07 | 0 | 6.780 | 6.780 | 6.860 | 6.780 | 6.800 | 6,000 | 40,760 | 6.7933 | 3.510 | 3.510 | 3.552 | 3.510 | 3.521 | 11,588 | 3.5173 | -1.02% |
| 2010-07-06 | 0 | 6.850 | 6.850 | 6.860 | 6.600 | 6.880 | 44,000 | 301,380 | 6.8495 | 3.547 | 3.547 | 3.552 | 3.417 | 3.562 | 84,981 | 3.5464 | 0.74% |
| 2010-07-05 | 0 | 6.800 | 6.800 | 6.920 | 6.710 | 6.800 | 8,500 | 57,525 | 6.7676 | 3.521 | 3.521 | 3.583 | 3.474 | 3.521 | 16,417 | 3.5040 | 0.59% |
| 2010-07-02 | 0 | 6.760 | 6.780 | 6.850 | 6.700 | 6.750 | 4,000 | 26,850 | 6.7125 | 3.500 | 3.510 | 3.547 | 3.469 | 3.495 | 7,726 | 3.4755 | 0.15% |
| 2010-06-30 | 0 | 6.750 | 6.750 | 6.880 | 6.750 | 6.770 | 9,000 | 60,850 | 6.7611 | 3.495 | 3.495 | 3.562 | 3.495 | 3.505 | 17,383 | 3.5006 | -0.30% |
| 2010-06-29 | 0 | 6.770 | 6.770 | 6.910 | 6.770 | 6.920 | 180,000 | 1,233,920 | 6.8551 | 3.505 | 3.505 | 3.578 | 3.505 | 3.583 | 347,650 | 3.5493 | 0.00% |
| 2010-06-28 | 0 | 6.770 | 6.770 | 6.810 | 6.710 | 6.710 | 4,000 | 26,840 | 6.7100 | 3.505 | 3.505 | 3.526 | 3.474 | 3.474 | 7,726 | 3.4742 | -0.15% |
| 2010-06-25 | 0 | 6.780 | 6.780 | 6.790 | 6.780 | 6.790 | 32,000 | 217,160 | 6.7863 | 3.510 | 3.510 | 3.516 | 3.510 | 3.516 | 61,804 | 3.5137 | 1.35% |
| 2010-06-24 | 0 | 6.690 | 6.690 | 6.850 | 6.640 | 6.780 | 15,000 | 101,060 | 6.7373 | 3.464 | 3.464 | 3.547 | 3.438 | 3.510 | 28,971 | 3.4883 | -1.33% |
| 2010-06-23 | 0 | 6.780 | 6.630 | 6.780 | 6.500 | 6.790 | 153,004 | 1,012,797 | 6.6194 | 3.510 | 3.433 | 3.510 | 3.365 | 3.516 | 295,510 | 3.4273 | -0.15% |
| 2010-06-22 | 0 | 6.790 | 6.770 | 6.890 | 6.790 | 6.790 | 8,000 | 54,320 | 6.7900 | 3.516 | 3.505 | 3.567 | 3.516 | 3.516 | 15,451 | 3.5156 | 0.00% |
| 2010-06-21 | 0 | 6.790 | 6.750 | 6.850 | 6.750 | 6.790 | 14,500 | 98,120 | 6.7669 | 3.516 | 3.495 | 3.547 | 3.495 | 3.516 | 28,005 | 3.5036 | 0.00% |
| 2010-06-18 | 0 | 6.850 | 6.850 | 6.900 | - | - | 0 | 0 | - | 3.516 | 3.516 | 3.541 | - | - | 0 | - | 0.44% |
| 2010-06-17 | 0 | 6.820 | 6.800 | 6.990 | 6.820 | 6.820 | 5,000 | 34,100 | 6.8200 | 3.500 | 3.490 | 3.587 | 3.500 | 3.500 | 9,742 | 3.5002 | -0.15% |
| 2010-06-15 | 0 | 6.830 | 6.830 | 7.000 | 6.820 | 6.820 | 1,000 | 6,820 | 6.8200 | 3.505 | 3.505 | 3.593 | 3.500 | 3.500 | 1,948 | 3.5002 | 0.15% |
| 2010-06-14 | 0 | 6.820 | 6.810 | 7.020 | 6.780 | 6.860 | 31,000 | 211,480 | 6.8219 | 3.500 | 3.495 | 3.603 | 3.480 | 3.521 | 60,402 | 3.5012 | -0.87% |
| 2010-06-11 | 0 | 6.880 | 6.880 | 7.060 | 6.800 | 6.880 | 3,000 | 20,520 | 6.8400 | 3.531 | 3.531 | 3.623 | 3.490 | 3.531 | 5,845 | 3.5105 | 0.15% |
| 2010-06-10 | 0 | 6.870 | 6.780 | 6.950 | - | - | 0 | 0 | - | 3.526 | 3.480 | 3.567 | - | - | 0 | - | 0.00% |
| 2010-06-09 | 0 | 6.870 | 6.850 | 6.880 | 6.790 | 6.880 | 15,000 | 102,960 | 6.8640 | 3.526 | 3.516 | 3.531 | 3.485 | 3.531 | 29,227 | 3.5228 | -0.15% |
| 2010-06-08 | 0 | 6.880 | 6.750 | 6.880 | 6.760 | 6.880 | 6,000 | 40,700 | 6.7833 | 3.531 | 3.464 | 3.531 | 3.469 | 3.531 | 11,691 | 3.4814 | 0.00% |
| 2010-06-07 | 0 | 6.880 | 6.820 | 6.880 | 6.780 | 6.900 | 33,000 | 225,340 | 6.8285 | 3.531 | 3.500 | 3.531 | 3.480 | 3.541 | 64,299 | 3.5046 | -1.15% |
| 2010-06-04 | 0 | 6.960 | 6.900 | 7.060 | 6.960 | 6.960 | 10,000 | 69,600 | 6.9600 | 3.572 | 3.541 | 3.623 | 3.572 | 3.572 | 19,485 | 3.5721 | 1.16% |
| 2010-06-03 | 0 | 6.880 | 6.880 | 6.890 | 6.820 | 6.860 | 9,000 | 61,600 | 6.8444 | 3.531 | 3.531 | 3.536 | 3.500 | 3.521 | 17,536 | 3.5128 | 0.44% |
| 2010-06-02 | 0 | 6.850 | 6.760 | 6.880 | 6.850 | 6.850 | 8,000 | 54,800 | 6.8500 | 3.516 | 3.469 | 3.531 | 3.516 | 3.516 | 15,588 | 3.5156 | 0.15% |
| 2010-06-01 | 0 | 6.840 | 6.700 | 6.890 | 6.830 | 6.840 | 10,000 | 68,390 | 6.8390 | 3.510 | 3.439 | 3.536 | 3.505 | 3.510 | 19,485 | 3.5100 | -0.15% |
| 2010-05-31 | 0 | 6.850 | 6.850 | 6.890 | 6.750 | 6.750 | 5,000 | 33,750 | 6.7500 | 3.516 | 3.516 | 3.536 | 3.464 | 3.464 | 9,742 | 3.4643 | 0.29% |
| 2010-05-28 | 0 | 6.830 | 6.830 | 6.850 | 6.800 | 6.900 | 38,000 | 260,880 | 6.8653 | 3.505 | 3.505 | 3.516 | 3.490 | 3.541 | 74,041 | 3.5234 | 0.44% |
| 2010-05-27 | 0 | 6.800 | 6.720 | 6.810 | 6.760 | 6.830 | 32,000 | 218,230 | 6.8197 | 3.490 | 3.449 | 3.495 | 3.469 | 3.505 | 62,351 | 3.5000 | 0.59% |
| 2010-05-26 | 0 | 6.760 | 6.660 | 6.760 | 6.700 | 6.800 | 171,000 | 1,148,740 | 6.7178 | 3.469 | 3.418 | 3.469 | 3.439 | 3.490 | 333,186 | 3.4477 | -0.15% |
| 2010-05-25 | 0 | 6.770 | 6.700 | 6.770 | 6.750 | 6.800 | 207,000 | 1,401,570 | 6.7709 | 3.475 | 3.439 | 3.475 | 3.464 | 3.490 | 403,331 | 3.4750 | -0.29% |
| 2010-05-24 | 0 | 6.790 | 6.740 | 6.790 | 6.760 | 6.850 | 11,000 | 75,000 | 6.8182 | 3.485 | 3.459 | 3.485 | 3.469 | 3.516 | 21,433 | 3.4993 | 1.19% |
| 2010-05-20 | 0 | 6.710 | 6.670 | 6.710 | 6.620 | 6.920 | 214,000 | 1,457,760 | 6.8120 | 3.444 | 3.423 | 3.444 | 3.398 | 3.552 | 416,970 | 3.4961 | 1.36% |
| 2010-05-19 | 0 | 6.620 | 6.610 | 6.750 | 6.620 | 6.700 | 5,000 | 33,260 | 6.6520 | 3.398 | 3.392 | 3.464 | 3.398 | 3.439 | 9,742 | 3.4140 | -1.49% |
| 2010-05-18 | 0 | 6.720 | 6.720 | 6.760 | 6.570 | 6.790 | 16,000 | 107,650 | 6.7281 | 3.449 | 3.449 | 3.469 | 3.372 | 3.485 | 31,175 | 3.4531 | 1.20% |
| 2010-05-17 | 0 | 6.640 | 6.600 | 6.640 | 6.570 | 6.640 | 14,000 | 92,260 | 6.5900 | 3.408 | 3.387 | 3.408 | 3.372 | 3.408 | 27,278 | 3.3822 | -0.60% |
| 2010-05-14 | 0 | 6.800 | 6.790 | 6.850 | 6.800 | 6.910 | 85,000 | 581,340 | 6.8393 | 3.428 | 3.423 | 3.454 | 3.428 | 3.484 | 168,594 | 3.4482 | 0.00% |
| 2010-05-13 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.800 | 88,000 | 598,400 | 6.8000 | 3.428 | 3.418 | 3.428 | 3.428 | 3.428 | 174,544 | 3.4284 | 0.00% |
| 2010-05-12 | 0 | 6.800 | 6.730 | 6.870 | 6.690 | 6.800 | 72,000 | 483,940 | 6.7214 | 3.428 | 3.393 | 3.464 | 3.373 | 3.428 | 142,809 | 3.3887 | 0.44% |
| 2010-05-11 | 0 | 6.770 | 6.750 | 6.800 | 6.750 | 6.830 | 100,000 | 677,530 | 6.7753 | 3.413 | 3.403 | 3.428 | 3.403 | 3.443 | 198,346 | 3.4159 | -1.31% |
| 2010-05-10 | 0 | 6.860 | 6.830 | 6.870 | 6.800 | 6.880 | 22,000 | 150,870 | 6.8577 | 3.459 | 3.443 | 3.464 | 3.428 | 3.469 | 43,636 | 3.4575 | -0.44% |
| 2010-05-07 | 0 | 6.890 | 6.650 | 6.890 | 6.550 | 6.990 | 342,000 | 2,292,600 | 6.7035 | 3.474 | 3.353 | 3.474 | 3.302 | 3.524 | 678,343 | 3.3797 | -1.15% |
| 2010-05-06 | 0 | 6.970 | 6.880 | 6.970 | 6.860 | 6.970 | 49,000 | 340,430 | 6.9476 | 3.514 | 3.469 | 3.514 | 3.459 | 3.514 | 97,190 | 3.5027 | 0.00% |
| 2010-05-05 | 0 | 6.970 | 6.840 | 6.970 | 6.910 | 6.970 | 50,000 | 346,550 | 6.9310 | 3.514 | 3.449 | 3.514 | 3.484 | 3.514 | 99,173 | 3.4944 | 0.29% |
| 2010-05-04 | 0 | 6.950 | 6.940 | 6.950 | 6.840 | 6.950 | 70,625 | 487,548 | 6.9033 | 3.504 | 3.499 | 3.504 | 3.449 | 3.504 | 140,082 | 3.4805 | -0.14% |
| 2010-05-03 | 0 | 6.960 | 6.950 | 6.960 | 6.900 | 6.960 | 89,000 | 615,040 | 6.9106 | 3.509 | 3.504 | 3.509 | 3.479 | 3.509 | 176,528 | 3.4841 | -0.29% |
| 2010-04-30 | 0 | 6.980 | 6.980 | 6.990 | 6.960 | 6.990 | 33,000 | 230,040 | 6.9709 | 3.519 | 3.519 | 3.524 | 3.509 | 3.524 | 65,454 | 3.5145 | 0.00% |
| 2010-04-29 | 0 | 6.980 | 6.900 | 6.980 | 6.900 | 6.990 | 116,000 | 803,690 | 6.9284 | 3.519 | 3.479 | 3.519 | 3.479 | 3.524 | 230,081 | 3.4931 | 0.58% |
| 2010-04-28 | 0 | 6.940 | 6.920 | 6.970 | 6.940 | 6.950 | 50,000 | 347,100 | 6.9420 | 3.499 | 3.489 | 3.514 | 3.499 | 3.504 | 99,173 | 3.4999 | 0.00% |
| 2010-04-27 | 0 | 6.940 | 6.940 | 6.970 | 6.910 | 7.030 | 45,000 | 313,080 | 6.9573 | 3.499 | 3.499 | 3.514 | 3.484 | 3.544 | 89,256 | 3.5077 | -1.28% |
| 2010-04-26 | 0 | 7.030 | 7.030 | 7.100 | 6.990 | 7.030 | 12,500 | 87,650 | 7.0120 | 3.544 | 3.544 | 3.580 | 3.524 | 3.544 | 24,793 | 3.5352 | 0.57% |
| 2010-04-23 | 0 | 6.990 | 6.920 | 7.020 | 6.990 | 6.990 | 18,000 | 125,690 | 6.9828 | 3.524 | 3.489 | 3.539 | 3.524 | 3.524 | 35,702 | 3.5205 | 0.00% |
| 2010-04-22 | 0 | 6.990 | 6.990 | 7.060 | 6.950 | 6.990 | 13,000 | 90,750 | 6.9808 | 3.524 | 3.524 | 3.559 | 3.504 | 3.524 | 25,785 | 3.5195 | 0.00% |
| 2010-04-21 | 0 | 6.990 | 6.930 | 7.000 | 6.900 | 6.990 | 90,000 | 623,730 | 6.9303 | 3.524 | 3.494 | 3.529 | 3.479 | 3.524 | 178,511 | 3.4941 | 0.58% |
| 2010-04-20 | 0 | 6.950 | 6.950 | 7.040 | - | - | 0 | 0 | - | 3.504 | 3.504 | 3.549 | - | - | 0 | - | 0.29% |
| 2010-04-19 | 0 | 6.930 | 6.930 | 6.980 | 6.810 | 6.920 | 99,000 | 680,980 | 6.8786 | 3.494 | 3.494 | 3.519 | 3.433 | 3.489 | 196,362 | 3.4680 | -2.12% |
| 2010-04-16 | 0 | 7.080 | 6.960 | 7.100 | - | - | 0 | 0 | - | 3.570 | 3.509 | 3.580 | - | - | 0 | - | 0.00% |
| 2010-04-15 | 0 | 7.080 | 7.030 | 7.080 | 6.960 | 7.110 | 93,841 | 659,133 | 7.0239 | 3.570 | 3.544 | 3.570 | 3.509 | 3.585 | 186,130 | 3.5413 | 1.87% |
| 2010-04-14 | 0 | 6.950 | 6.910 | 6.950 | 6.900 | 6.950 | 63,300 | 438,895 | 6.9336 | 3.504 | 3.484 | 3.504 | 3.479 | 3.504 | 125,553 | 3.4957 | -0.29% |
| 2010-04-13 | 0 | 6.970 | 6.920 | 6.970 | 6.900 | 6.980 | 78,000 | 542,440 | 6.9544 | 3.514 | 3.489 | 3.514 | 3.479 | 3.519 | 154,710 | 3.5062 | -0.14% |
| 2010-04-12 | 0 | 6.980 | 6.900 | 6.980 | 6.800 | 6.990 | 164,000 | 1,134,250 | 6.9162 | 3.519 | 3.479 | 3.519 | 3.428 | 3.524 | 325,287 | 3.4869 | 0.87% |
| 2010-04-09 | 0 | 6.920 | 6.900 | 6.980 | 6.900 | 6.980 | 95,000 | 655,850 | 6.9037 | 3.489 | 3.479 | 3.519 | 3.479 | 3.519 | 188,429 | 3.4806 | -0.72% |
| 2010-04-08 | 0 | 6.970 | 6.910 | 6.970 | 6.970 | 6.970 | 19,000 | 132,430 | 6.9700 | 3.514 | 3.484 | 3.514 | 3.514 | 3.514 | 37,686 | 3.5141 | 0.00% |
| 2010-04-07 | 0 | 6.970 | 6.950 | 6.970 | 6.930 | 7.000 | 160,000 | 1,114,220 | 6.9639 | 3.514 | 3.504 | 3.514 | 3.494 | 3.529 | 317,354 | 3.5110 | 0.58% |
| 2010-04-01 | 0 | 6.930 | 6.930 | 6.990 | 6.990 | 6.990 | 5,000 | 34,950 | 6.9900 | 3.494 | 3.494 | 3.524 | 3.524 | 3.524 | 9,917 | 3.5241 | 0.43% |
| 2010-03-31 | 0 | 6.900 | 6.890 | 6.990 | 6.900 | 6.920 | 202,525 | 1,399,930 | 6.9124 | 3.479 | 3.474 | 3.524 | 3.479 | 3.489 | 401,700 | 3.4850 | -0.29% |
| 2010-03-30 | 0 | 6.920 | 6.910 | 6.980 | 6.830 | 7.000 | 107,372 | 743,281 | 6.9225 | 3.489 | 3.484 | 3.519 | 3.443 | 3.529 | 212,968 | 3.4901 | -0.29% |
| 2010-03-29 | 0 | 6.940 | 6.920 | 7.000 | 6.700 | 7.030 | 357,000 | 2,464,070 | 6.9022 | 3.499 | 3.489 | 3.529 | 3.378 | 3.544 | 708,095 | 3.4799 | -0.86% |
| 2010-03-26 | 0 | 7.000 | 6.970 | 7.190 | 6.950 | 7.000 | 43,076 | 301,374 | 6.9963 | 3.529 | 3.514 | 3.625 | 3.504 | 3.529 | 85,439 | 3.5273 | 0.86% |
| 2010-03-25 | 0 | 6.940 | 6.940 | 6.970 | 6.850 | 6.940 | 14,000 | 96,470 | 6.8907 | 3.499 | 3.499 | 3.514 | 3.454 | 3.499 | 27,768 | 3.4741 | -0.43% |
| 2010-03-24 | 0 | 6.970 | 6.870 | 7.000 | 6.970 | 6.990 | 16,000 | 111,720 | 6.9825 | 3.514 | 3.464 | 3.529 | 3.514 | 3.524 | 31,735 | 3.5204 | 0.43% |
| 2010-03-23 | 0 | 6.940 | 6.850 | 6.940 | 6.950 | 6.950 | 2,000 | 13,900 | 6.9500 | 3.499 | 3.454 | 3.499 | 3.504 | 3.504 | 3,967 | 3.5040 | 2.06% |
| 2010-03-22 | 0 | 6.800 | 6.800 | 6.980 | 6.790 | 7.000 | 66,000 | 456,330 | 6.9141 | 3.428 | 3.428 | 3.519 | 3.423 | 3.529 | 130,908 | 3.4859 | -2.86% |
| 2010-03-19 | 0 | 7.000 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.529 | 3.529 | 3.630 | - | - | 0 | - | 0.00% |
| 2010-03-18 | 0 | 7.000 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.529 | 3.529 | 3.630 | - | - | 0 | - | 0.00% |
| 2010-03-17 | 0 | 7.000 | 6.970 | 7.000 | 7.000 | 7.000 | 62,000 | 434,000 | 7.0000 | 3.529 | 3.514 | 3.529 | 3.529 | 3.529 | 122,974 | 3.5292 | 0.29% |
| 2010-03-16 | 0 | 6.980 | 6.980 | 7.020 | 6.980 | 7.010 | 48,000 | 336,040 | 7.0008 | 3.519 | 3.519 | 3.539 | 3.519 | 3.534 | 95,206 | 3.5296 | -0.57% |
| 2010-03-15 | 0 | 7.020 | 7.020 | 7.100 | - | - | 0 | 0 | - | 3.539 | 3.539 | 3.580 | - | - | 0 | - | 0.14% |
| 2010-03-12 | 0 | 7.010 | 7.010 | 7.180 | 7.000 | 7.000 | 2,200 | 15,360 | 6.9818 | 3.534 | 3.534 | 3.620 | 3.529 | 3.529 | 4,364 | 3.5200 | -0.14% |
| 2010-03-11 | 0 | 7.020 | 7.020 | 7.070 | 6.950 | 7.050 | 51,000 | 359,450 | 7.0480 | 3.539 | 3.539 | 3.564 | 3.504 | 3.554 | 101,156 | 3.5534 | 0.00% |
| 2010-03-10 | 0 | 7.020 | 6.950 | 7.020 | 7.010 | 7.150 | 76,000 | 533,800 | 7.0237 | 3.539 | 3.504 | 3.539 | 3.534 | 3.605 | 150,743 | 3.5411 | 0.29% |
| 2010-03-09 | 0 | 7.000 | 6.980 | 7.060 | 7.000 | 7.180 | 72,000 | 505,080 | 7.0150 | 3.529 | 3.519 | 3.559 | 3.529 | 3.620 | 142,809 | 3.5368 | 0.00% |
| 2010-03-08 | 0 | 7.000 | 6.950 | 7.040 | 6.990 | 7.020 | 130,000 | 910,970 | 7.0075 | 3.529 | 3.504 | 3.549 | 3.524 | 3.539 | 257,850 | 3.5329 | -0.28% |
| 2010-03-05 | 0 | 7.020 | 7.020 | 7.050 | 6.950 | 7.060 | 53,153 | 372,450 | 7.0071 | 3.539 | 3.539 | 3.554 | 3.504 | 3.559 | 105,427 | 3.5328 | 1.45% |
| 2010-03-04 | 0 | 6.920 | 6.900 | 6.960 | 6.900 | 6.920 | 12,000 | 82,900 | 6.9083 | 3.489 | 3.479 | 3.509 | 3.479 | 3.489 | 23,802 | 3.4830 | 0.44% |
| 2010-03-03 | 0 | 6.890 | 6.840 | 6.930 | 6.880 | 6.940 | 40,000 | 275,960 | 6.8990 | 3.474 | 3.449 | 3.494 | 3.469 | 3.499 | 79,338 | 3.4783 | 0.44% |
| 2010-03-02 | 0 | 6.860 | 6.810 | 6.880 | - | - | 0 | 0 | - | 3.459 | 3.433 | 3.469 | - | - | 0 | - | 0.00% |
| 2010-03-01 | 0 | 6.860 | 6.810 | 6.860 | 6.890 | 6.890 | 10,000 | 68,900 | 6.8900 | 3.459 | 3.433 | 3.459 | 3.474 | 3.474 | 19,835 | 3.4737 | 1.63% |
| 2010-02-26 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 8,000 | 54,000 | 6.7500 | 3.403 | 3.403 | 3.428 | 3.403 | 3.403 | 15,868 | 3.4031 | 0.00% |
| 2010-02-25 | 0 | 6.750 | 6.750 | 6.840 | 6.750 | 6.850 | 35,000 | 236,750 | 6.7643 | 3.403 | 3.403 | 3.449 | 3.403 | 3.454 | 69,421 | 3.4103 | 0.00% |
| 2010-02-24 | 0 | 6.750 | 6.750 | 6.870 | 6.750 | 6.800 | 24,000 | 163,000 | 6.7917 | 3.403 | 3.403 | 3.464 | 3.403 | 3.428 | 47,603 | 3.4242 | 0.00% |
| 2010-02-23 | 0 | 6.750 | 6.700 | 7.000 | - | - | 400 | 2,700 | 6.7500 | 3.403 | 3.378 | 3.529 | - | - | 793 | 3.4031 | 0.00% |
| 2010-02-22 | 0 | 6.750 | 6.710 | 6.890 | 6.750 | 6.790 | 49,000 | 331,630 | 6.7680 | 3.403 | 3.383 | 3.474 | 3.403 | 3.423 | 97,190 | 3.4122 | 0.75% |
| 2010-02-19 | 0 | 6.700 | 6.700 | 6.780 | 6.650 | 6.780 | 73,000 | 487,760 | 6.6816 | 3.378 | 3.378 | 3.418 | 3.353 | 3.418 | 144,793 | 3.3687 | 0.75% |
| 2010-02-18 | 0 | 6.650 | 6.640 | 6.650 | 6.650 | 6.650 | 20,000 | 133,000 | 6.6500 | 3.353 | 3.348 | 3.353 | 3.353 | 3.353 | 39,669 | 3.3527 | 0.00% |
| 2010-02-17 | 0 | 6.650 | 6.640 | 6.650 | 6.640 | 6.680 | 110,000 | 731,860 | 6.6533 | 3.353 | 3.348 | 3.353 | 3.348 | 3.368 | 218,181 | 3.3544 | 0.00% |
| 2010-02-12 | 0 | 6.650 | 6.610 | 6.650 | 6.650 | 6.650 | 7,200 | 47,852 | 6.6461 | 3.353 | 3.333 | 3.353 | 3.353 | 3.353 | 14,281 | 3.3508 | 0.00% |
| 2010-02-11 | 0 | 6.650 | 6.630 | 6.650 | 6.600 | 6.650 | 55,000 | 365,500 | 6.6455 | 3.353 | 3.343 | 3.353 | 3.328 | 3.353 | 109,090 | 3.3504 | 0.00% |
| 2010-02-10 | 0 | 6.650 | 6.610 | 6.650 | 6.650 | 6.700 | 64,000 | 426,100 | 6.6578 | 3.353 | 3.333 | 3.353 | 3.353 | 3.378 | 126,941 | 3.3567 | -0.60% |
| 2010-02-09 | 0 | 6.690 | 6.660 | 6.690 | 6.610 | 6.700 | 31,000 | 207,510 | 6.6939 | 3.373 | 3.358 | 3.373 | 3.333 | 3.378 | 61,487 | 3.3748 | 0.00% |
| 2010-02-08 | 0 | 6.690 | 6.680 | 6.700 | 6.600 | 6.690 | 57,000 | 380,420 | 6.6740 | 3.373 | 3.368 | 3.378 | 3.328 | 3.373 | 113,057 | 3.3648 | 0.15% |
| 2010-02-05 | 0 | 6.680 | 6.610 | 6.700 | 6.610 | 6.680 | 23,000 | 152,170 | 6.6161 | 3.368 | 3.333 | 3.378 | 3.333 | 3.368 | 45,620 | 3.3356 | -0.15% |
| 2010-02-04 | 0 | 6.690 | 6.600 | 6.690 | 6.600 | 6.700 | 35,000 | 233,500 | 6.6714 | 3.373 | 3.328 | 3.373 | 3.328 | 3.378 | 69,421 | 3.3635 | -0.15% |
| 2010-02-03 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 3.378 | 3.328 | 3.378 | 3.378 | 3.378 | 7,934 | 3.3779 | 0.00% |
| 2010-02-02 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 10,000 | 67,000 | 6.7000 | 3.378 | 3.328 | 3.378 | 3.378 | 3.378 | 19,835 | 3.3779 | 0.00% |
| 2010-02-01 | 0 | 6.700 | 6.600 | 6.700 | 6.500 | 6.720 | 95,000 | 631,030 | 6.6424 | 3.378 | 3.328 | 3.378 | 3.277 | 3.388 | 188,429 | 3.3489 | -0.15% |
| 2010-01-29 | 0 | 6.710 | 6.710 | 6.740 | 6.650 | 6.770 | 168,000 | 1,133,500 | 6.7470 | 3.383 | 3.383 | 3.398 | 3.353 | 3.413 | 333,221 | 3.4016 | -0.59% |
| 2010-01-28 | 0 | 6.750 | 6.710 | 6.750 | 6.710 | 6.780 | 164,000 | 1,109,040 | 6.7624 | 3.403 | 3.383 | 3.403 | 3.383 | 3.418 | 325,287 | 3.4094 | 0.60% |
| 2010-01-27 | 0 | 6.710 | 6.640 | 6.790 | 6.710 | 6.780 | 63,000 | 427,000 | 6.7778 | 3.383 | 3.348 | 3.423 | 3.383 | 3.418 | 124,958 | 3.4171 | 0.15% |
| 2010-01-26 | 0 | 6.700 | 6.700 | 6.770 | 6.670 | 6.780 | 72,200 | 488,134 | 6.7609 | 3.378 | 3.378 | 3.413 | 3.363 | 3.418 | 143,206 | 3.4086 | -0.15% |
| 2010-01-25 | 0 | 6.710 | 6.700 | 6.710 | 6.700 | 6.720 | 113,000 | 757,260 | 6.7014 | 3.383 | 3.378 | 3.383 | 3.378 | 3.388 | 224,131 | 3.3787 | -0.45% |
| 2010-01-22 | 0 | 6.740 | 6.720 | 6.750 | 6.740 | 6.800 | 310,000 | 2,104,470 | 6.7886 | 3.398 | 3.388 | 3.403 | 3.398 | 3.428 | 614,872 | 3.4226 | -2.32% |
| 2010-01-21 | 0 | 6.900 | 6.870 | 6.900 | 6.900 | 6.910 | 52,000 | 359,180 | 6.9073 | 3.479 | 3.464 | 3.479 | 3.479 | 3.484 | 103,140 | 3.4825 | -0.29% |
| 2010-01-20 | 0 | 6.920 | 6.920 | 6.970 | 6.900 | 6.920 | 210,000 | 1,450,680 | 6.9080 | 3.489 | 3.489 | 3.514 | 3.479 | 3.489 | 416,526 | 3.4828 | 0.14% |
| 2010-01-19 | 0 | 6.910 | 6.910 | 6.990 | 6.900 | 7.080 | 339,000 | 2,349,330 | 6.9302 | 3.484 | 3.484 | 3.524 | 3.479 | 3.570 | 672,393 | 3.4940 | -2.68% |
| 2010-01-18 | 0 | 7.100 | 7.000 | 7.160 | 7.000 | 7.190 | 187,000 | 1,312,720 | 7.0199 | 3.580 | 3.529 | 3.610 | 3.529 | 3.625 | 370,907 | 3.5392 | 0.00% |
| 2010-01-15 | 0 | 7.100 | 7.060 | 7.160 | 7.000 | 7.120 | 274,000 | 1,940,640 | 7.0826 | 3.580 | 3.559 | 3.610 | 3.529 | 3.590 | 543,468 | 3.5708 | -1.39% |
| 2010-01-14 | 0 | 7.200 | 7.190 | 7.230 | 7.160 | 7.290 | 261,000 | 1,871,530 | 7.1706 | 3.630 | 3.625 | 3.645 | 3.610 | 3.675 | 517,683 | 3.6152 | -0.28% |
| 2010-01-13 | 0 | 7.220 | 7.150 | 7.260 | 7.180 | 7.220 | 55,300 | 397,915 | 7.1956 | 3.640 | 3.605 | 3.660 | 3.620 | 3.640 | 109,685 | 3.6278 | -0.55% |
| 2010-01-12 | 0 | 7.260 | 7.220 | 7.280 | 7.200 | 7.320 | 278,000 | 2,019,340 | 7.2638 | 3.660 | 3.640 | 3.670 | 3.630 | 3.691 | 551,402 | 3.6622 | -0.82% |
| 2010-01-11 | 0 | 7.320 | 7.270 | 7.320 | 7.260 | 7.390 | 151,000 | 1,104,830 | 7.3168 | 3.691 | 3.665 | 3.691 | 3.660 | 3.726 | 299,502 | 3.6889 | -0.41% |
| 2010-01-08 | 0 | 7.350 | 7.250 | 7.260 | 7.250 | 7.390 | 71,000 | 520,200 | 7.3268 | 3.706 | 3.655 | 3.660 | 3.655 | 3.726 | 140,826 | 3.6939 | 0.82% |
| 2010-01-07 | 0 | 7.290 | 7.250 | 7.350 | 7.230 | 7.380 | 129,000 | 941,400 | 7.2977 | 3.675 | 3.655 | 3.706 | 3.645 | 3.721 | 255,866 | 3.6793 | -0.68% |
| 2010-01-06 | 0 | 7.340 | 7.340 | 7.390 | 7.280 | 7.380 | 48,000 | 351,490 | 7.3227 | 3.701 | 3.701 | 3.726 | 3.670 | 3.721 | 95,206 | 3.6919 | 0.14% |
| 2010-01-05 | 0 | 7.330 | 7.330 | 7.390 | - | - | 0 | 0 | - | 3.696 | 3.696 | 3.726 | - | - | 0 | - | 0.55% |
| 2010-01-04 | 0 | 7.290 | 7.280 | 7.390 | 7.280 | 7.400 | 111,000 | 815,550 | 7.3473 | 3.675 | 3.670 | 3.726 | 3.670 | 3.731 | 220,164 | 3.7043 | -1.75% |
| 2009-12-31 | 0 | 7.420 | 7.260 | 7.600 | 7.220 | 7.640 | 362,000 | 2,670,890 | 7.3781 | 3.741 | 3.660 | 3.832 | 3.640 | 3.852 | 718,012 | 3.7198 | 1.50% |
| 2009-12-30 | 0 | 7.310 | 7.300 | 7.400 | 7.300 | 7.400 | 50,000 | 368,310 | 7.3662 | 3.685 | 3.680 | 3.731 | 3.680 | 3.731 | 99,173 | 3.7138 | -0.95% |
| 2009-12-29 | 0 | 7.380 | 7.300 | 7.400 | 7.250 | 7.410 | 209,000 | 1,530,760 | 7.3242 | 3.721 | 3.680 | 3.731 | 3.655 | 3.736 | 414,543 | 3.6926 | -0.27% |
| 2009-12-28 | 0 | 7.400 | 7.300 | 7.400 | 7.300 | 7.450 | 82,000 | 606,100 | 7.3915 | 3.731 | 3.680 | 3.731 | 3.680 | 3.756 | 162,644 | 3.7266 | 0.14% |
| 2009-12-24 | 0 | 7.390 | 7.300 | 7.390 | 7.380 | 7.390 | 10,000 | 73,880 | 7.3880 | 3.726 | 3.680 | 3.726 | 3.721 | 3.726 | 19,835 | 3.7248 | -0.14% |
| 2009-12-23 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.400 | 5,000 | 36,950 | 7.3900 | 3.731 | 3.706 | 3.731 | 3.706 | 3.731 | 9,917 | 3.7258 | 1.37% |
| 2009-12-22 | 0 | 7.360 | 7.300 | 7.360 | 7.400 | 7.400 | 106,000 | 719,400 | 6.7868 | 3.680 | 3.650 | 3.680 | 3.700 | 3.700 | 211,975 | 3.3938 | 0.00% |
| 2009-12-21 | 0 | 7.360 | 7.300 | 7.360 | 7.370 | 7.390 | 373,333 | 2,755,844 | 7.3817 | 3.680 | 3.650 | 3.680 | 3.685 | 3.695 | 746,577 | 3.6913 | -0.41% |
| 2009-12-18 | 0 | 7.390 | 7.320 | 7.400 | 7.300 | 7.400 | 53,000 | 390,040 | 7.3592 | 3.695 | 3.660 | 3.700 | 3.650 | 3.700 | 105,987 | 3.6801 | 0.00% |
| 2009-12-17 | 0 | 7.390 | 7.390 | 7.400 | 7.390 | 7.400 | 63,000 | 465,970 | 7.3963 | 3.695 | 3.695 | 3.700 | 3.695 | 3.700 | 125,985 | 3.6986 | 0.00% |
| 2009-12-16 | 0 | 7.390 | 7.360 | 7.390 | 7.340 | 7.400 | 131,000 | 965,330 | 7.3689 | 3.695 | 3.680 | 3.695 | 3.670 | 3.700 | 261,969 | 3.6849 | -0.14% |
| 2009-12-15 | 0 | 7.400 | 7.340 | 7.400 | 7.350 | 7.400 | 96,500 | 711,715 | 7.3753 | 3.700 | 3.670 | 3.700 | 3.675 | 3.700 | 192,977 | 3.6881 | -0.67% |
| 2009-12-14 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.450 | 76,000 | 561,110 | 7.3830 | 3.725 | 3.700 | 3.725 | 3.675 | 3.725 | 151,982 | 3.6920 | 0.13% |
| 2009-12-11 | 0 | 7.440 | 7.400 | 7.440 | 7.440 | 7.450 | 20,000 | 148,960 | 7.4480 | 3.720 | 3.700 | 3.720 | 3.720 | 3.725 | 39,995 | 3.7244 | 0.54% |
| 2009-12-10 | 0 | 7.400 | 7.330 | 7.400 | 7.390 | 7.450 | 108,000 | 799,780 | 7.4054 | 3.700 | 3.665 | 3.700 | 3.695 | 3.725 | 215,974 | 3.7031 | -0.54% |
| 2009-12-09 | 0 | 7.440 | 7.330 | 7.440 | 7.300 | 7.450 | 170,500 | 1,256,545 | 7.3698 | 3.720 | 3.665 | 3.720 | 3.650 | 3.725 | 340,959 | 3.6853 | -0.13% |
| 2009-12-08 | 0 | 7.450 | 7.390 | 7.450 | 7.450 | 7.450 | 53,000 | 394,850 | 7.4500 | 3.725 | 3.695 | 3.725 | 3.725 | 3.725 | 105,987 | 3.7254 | -0.40% |
| 2009-12-07 | 0 | 7.480 | 7.450 | 7.480 | 7.390 | 7.500 | 230,500 | 1,587,130 | 6.8856 | 3.740 | 3.725 | 3.740 | 3.695 | 3.750 | 460,945 | 3.4432 | -0.93% |
| 2009-12-04 | 0 | 7.550 | 7.540 | 7.550 | 7.340 | 7.550 | 130,000 | 964,800 | 7.4215 | 3.775 | 3.770 | 3.775 | 3.670 | 3.775 | 259,969 | 3.7112 | 2.30% |
| 2009-12-03 | 0 | 7.380 | 7.370 | 7.390 | 7.330 | 7.450 | 137,000 | 1,011,440 | 7.3828 | 3.690 | 3.685 | 3.695 | 3.665 | 3.725 | 273,967 | 3.6918 | -0.94% |
| 2009-12-02 | 0 | 7.450 | 7.440 | 7.470 | 7.450 | 7.470 | 9,000 | 67,130 | 7.4589 | 3.725 | 3.720 | 3.735 | 3.725 | 3.735 | 17,998 | 3.7299 | 0.13% |
| 2009-12-01 | 0 | 7.440 | 7.390 | 7.450 | 7.370 | 7.500 | 200,000 | 1,489,760 | 7.4488 | 3.720 | 3.695 | 3.725 | 3.685 | 3.750 | 399,952 | 3.7248 | -0.80% |
| 2009-11-30 | 0 | 7.500 | 7.430 | 7.500 | 7.430 | 7.650 | 309,000 | 2,318,650 | 7.5037 | 3.750 | 3.715 | 3.750 | 3.715 | 3.825 | 617,926 | 3.7523 | 0.13% |
| 2009-11-27 | 0 | 7.490 | 7.490 | 7.500 | 7.400 | 7.500 | 120,000 | 896,890 | 7.4741 | 3.745 | 3.745 | 3.750 | 3.700 | 3.750 | 239,971 | 3.7375 | -0.66% |
| 2009-11-26 | 0 | 7.540 | 7.480 | 7.540 | 7.400 | 7.560 | 192,000 | 1,443,180 | 7.5166 | 3.770 | 3.740 | 3.770 | 3.700 | 3.780 | 383,954 | 3.7587 | -0.26% |
| 2009-11-25 | 0 | 7.560 | 7.510 | 7.560 | 7.490 | 7.570 | 104,000 | 784,770 | 7.5459 | 3.780 | 3.755 | 3.780 | 3.745 | 3.785 | 207,975 | 3.7734 | -0.26% |
| 2009-11-24 | 0 | 7.580 | 7.490 | 7.580 | 7.480 | 7.580 | 181,000 | 1,357,470 | 7.4998 | 3.790 | 3.745 | 3.790 | 3.740 | 3.790 | 361,957 | 3.7504 | -0.13% |
| 2009-11-23 | 0 | 7.590 | 7.590 | 7.600 | 7.450 | 7.600 | 181,000 | 1,357,870 | 7.5020 | 3.795 | 3.795 | 3.800 | 3.725 | 3.800 | 361,957 | 3.7515 | -0.13% |
| 2009-11-20 | 0 | 7.600 | 7.540 | 7.600 | 7.600 | 7.600 | 20,000 | 152,000 | 7.6000 | 3.800 | 3.770 | 3.800 | 3.800 | 3.800 | 39,995 | 3.8005 | 0.00% |
| 2009-11-19 | 0 | 7.600 | 7.530 | 7.600 | - | - | 0 | 0 | - | 3.800 | 3.765 | 3.800 | - | - | 0 | - | 0.00% |
| 2009-11-18 | 0 | 7.600 | 7.570 | 7.700 | 7.570 | 7.650 | 58,200 | 442,330 | 7.6002 | 3.800 | 3.785 | 3.850 | 3.785 | 3.825 | 116,386 | 3.8005 | -1.30% |
| 2009-11-17 | 0 | 7.700 | 7.560 | 7.700 | 7.490 | 7.800 | 356,000 | 2,697,400 | 7.5770 | 3.850 | 3.780 | 3.850 | 3.745 | 3.900 | 711,915 | 3.7889 | 0.79% |
| 2009-11-16 | 0 | 7.640 | 7.530 | 7.600 | 7.500 | 7.640 | 95,000 | 717,080 | 7.5482 | 3.820 | 3.765 | 3.800 | 3.750 | 3.820 | 189,977 | 3.7746 | -0.13% |
| 2009-11-13 | 0 | 7.650 | 7.580 | 7.650 | 7.600 | 7.700 | 175,000 | 1,337,260 | 7.6415 | 3.825 | 3.790 | 3.825 | 3.800 | 3.850 | 349,958 | 3.8212 | -0.65% |
| 2009-11-12 | 0 | 7.700 | 7.620 | 7.700 | 7.620 | 7.700 | 14,000 | 107,440 | 7.6743 | 3.850 | 3.810 | 3.850 | 3.810 | 3.850 | 27,997 | 3.8376 | 0.13% |
| 2009-11-11 | 0 | 7.690 | 7.650 | 7.690 | 7.600 | 7.690 | 40,500 | 308,350 | 7.6136 | 3.845 | 3.825 | 3.845 | 3.800 | 3.845 | 80,990 | 3.8072 | -0.13% |
| 2009-11-10 | 0 | 7.700 | 7.650 | 7.700 | - | - | 0 | 0 | - | 3.850 | 3.825 | 3.850 | - | - | 0 | - | 0.00% |
| 2009-11-09 | 0 | 7.700 | 7.640 | 7.700 | 7.630 | 7.700 | 18,000 | 137,990 | 7.6661 | 3.850 | 3.820 | 3.850 | 3.815 | 3.850 | 35,996 | 3.8335 | 0.00% |
| 2009-11-06 | 0 | 7.700 | 7.610 | 7.700 | 7.600 | 7.700 | 9,000 | 69,180 | 7.6867 | 3.850 | 3.805 | 3.850 | 3.800 | 3.850 | 17,998 | 3.8438 | 0.13% |
| 2009-11-05 | 0 | 7.690 | 7.600 | 7.690 | 7.590 | 7.690 | 17,500 | 133,625 | 7.6357 | 3.845 | 3.800 | 3.845 | 3.795 | 3.845 | 34,996 | 3.8183 | 0.00% |
| 2009-11-04 | 0 | 7.690 | 7.590 | 7.700 | 7.600 | 7.700 | 11,000 | 84,510 | 7.6827 | 3.845 | 3.795 | 3.850 | 3.800 | 3.850 | 21,997 | 3.8418 | 0.00% |
| 2009-11-03 | 0 | 7.690 | 7.600 | 7.690 | - | - | 100 | 770 | 7.7000 | 3.845 | 3.800 | 3.845 | - | - | 200 | 3.8505 | -0.13% |
| 2009-11-02 | 0 | 7.700 | 7.600 | 7.700 | 7.560 | 7.700 | 42,000 | 320,870 | 7.6398 | 3.850 | 3.800 | 3.850 | 3.780 | 3.850 | 83,990 | 3.8203 | -0.65% |
| 2009-10-30 | 0 | 7.750 | 7.610 | 7.700 | 7.600 | 7.750 | 476,000 | 3,668,910 | 7.7078 | 3.875 | 3.805 | 3.850 | 3.800 | 3.875 | 951,887 | 3.8544 | 0.65% |
| 2009-10-29 | 0 | 7.700 | 7.600 | 7.700 | 7.520 | 7.700 | 13,000 | 99,360 | 7.6431 | 3.850 | 3.800 | 3.850 | 3.760 | 3.850 | 25,997 | 3.8220 | 0.00% |
| 2009-10-28 | 0 | 7.700 | 7.580 | 7.700 | 7.560 | 7.700 | 94,000 | 721,260 | 7.6730 | 3.850 | 3.790 | 3.850 | 3.780 | 3.850 | 187,978 | 3.8369 | 0.00% |
| 2009-10-27 | 0 | 7.700 | 7.560 | 7.700 | 7.550 | 7.700 | 80,000 | 613,850 | 7.6731 | 3.850 | 3.780 | 3.850 | 3.775 | 3.850 | 159,981 | 3.8370 | 0.00% |
| 2009-10-23 | 0 | 7.700 | 7.570 | 7.700 | 7.500 | 7.750 | 66,000 | 500,660 | 7.5858 | 3.850 | 3.785 | 3.850 | 3.750 | 3.875 | 131,984 | 3.7933 | 0.00% |
| 2009-10-22 | 0 | 7.700 | 7.580 | 7.700 | 7.700 | 7.750 | 49,000 | 377,570 | 7.7055 | 3.850 | 3.790 | 3.850 | 3.850 | 3.875 | 97,988 | 3.8532 | -0.65% |
| 2009-10-21 | 0 | 7.750 | 7.670 | 7.700 | 7.660 | 7.770 | 48,000 | 369,960 | 7.7075 | 3.875 | 3.835 | 3.850 | 3.830 | 3.885 | 95,989 | 3.8542 | -0.39% |
| 2009-10-20 | 0 | 7.780 | 7.710 | 7.780 | 7.680 | 7.780 | 156,000 | 1,204,630 | 7.7220 | 3.890 | 3.855 | 3.890 | 3.840 | 3.890 | 311,963 | 3.8615 | 0.00% |
| 2009-10-19 | 0 | 7.780 | 7.690 | 7.730 | 7.700 | 7.790 | 169,000 | 1,303,640 | 7.7138 | 3.890 | 3.845 | 3.865 | 3.850 | 3.895 | 337,960 | 3.8574 | -0.64% |
| 2009-10-16 | 0 | 7.830 | 7.830 | 7.840 | 7.650 | 7.850 | 203,000 | 1,563,710 | 7.7030 | 3.915 | 3.915 | 3.920 | 3.825 | 3.925 | 405,952 | 3.8520 | 0.13% |
| 2009-10-15 | 0 | 7.820 | 7.700 | 7.820 | 7.650 | 7.900 | 399,000 | 3,095,460 | 7.7580 | 3.910 | 3.850 | 3.910 | 3.825 | 3.950 | 797,905 | 3.8795 | -0.38% |
| 2009-10-14 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 7.900 | 320,000 | 2,510,050 | 7.8439 | 3.925 | 3.900 | 3.925 | 3.875 | 3.950 | 639,924 | 3.9224 | 0.00% |
| 2009-10-13 | 0 | 7.850 | 7.800 | 7.850 | 7.760 | 7.930 | 421,000 | 3,296,570 | 7.8303 | 3.925 | 3.900 | 3.925 | 3.880 | 3.965 | 841,900 | 3.9156 | -1.26% |
| 2009-10-12 | 0 | 7.950 | 7.900 | 7.950 | 7.810 | 7.950 | 123,000 | 969,070 | 7.8786 | 3.975 | 3.950 | 3.975 | 3.905 | 3.975 | 245,971 | 3.9398 | -0.25% |
| 2009-10-09 | 0 | 7.970 | 7.920 | 7.970 | 7.880 | 7.980 | 245,000 | 1,944,710 | 7.9376 | 3.985 | 3.960 | 3.985 | 3.940 | 3.990 | 489,942 | 3.9693 | -0.13% |
| 2009-10-08 | 0 | 7.980 | 7.900 | 7.980 | 7.900 | 8.000 | 132,000 | 1,050,350 | 7.9572 | 3.990 | 3.950 | 3.990 | 3.950 | 4.000 | 263,969 | 3.9791 | -1.36% |
| 2009-10-07 | 0 | 8.090 | 8.050 | 8.100 | 7.910 | 8.140 | 93,000 | 748,430 | 8.0476 | 4.045 | 4.025 | 4.050 | 3.955 | 4.070 | 185,978 | 4.0243 | -0.61% |
| 2009-10-06 | 0 | 8.140 | 8.050 | 8.140 | 7.900 | 8.150 | 338,000 | 2,699,740 | 7.9874 | 4.070 | 4.025 | 4.070 | 3.950 | 4.075 | 675,919 | 3.9942 | -1.33% |
| 2009-10-05 | 0 | 8.250 | 8.190 | 8.200 | 7.950 | 8.300 | 189,000 | 1,531,940 | 8.1055 | 4.125 | 4.095 | 4.100 | 3.975 | 4.150 | 377,955 | 4.0532 | 0.24% |
| 2009-10-02 | 0 | 8.290 | 8.280 | 8.290 | 7.530 | 8.300 | 1,128,539 | 9,167,869 | 8.1237 | 4.115 | 4.111 | 4.115 | 3.738 | 4.120 | 2,273,262 | 4.0329 | 8.37% |
| 2009-09-30 | 0 | 7.650 | 7.610 | 7.650 | 7.550 | 7.900 | 170,000 | 1,320,850 | 7.7697 | 3.798 | 3.778 | 3.798 | 3.748 | 3.922 | 342,438 | 3.8572 | 0.39% |
| 2009-09-29 | 0 | 7.620 | 7.570 | 7.620 | 7.600 | 7.830 | 36,000 | 277,210 | 7.7003 | 3.783 | 3.758 | 3.783 | 3.773 | 3.887 | 72,516 | 3.8227 | -1.42% |
| 2009-09-28 | 0 | 7.730 | 7.560 | 7.730 | 7.560 | 7.800 | 30,000 | 230,020 | 7.6673 | 3.837 | 3.753 | 3.837 | 3.753 | 3.872 | 60,430 | 3.8064 | 0.13% |
| 2009-09-25 | 0 | 7.720 | 7.650 | 7.720 | 7.610 | 7.790 | 140,500 | 1,078,245 | 7.6743 | 3.833 | 3.798 | 3.833 | 3.778 | 3.867 | 283,015 | 3.8099 | -1.03% |
| 2009-09-24 | 0 | 7.800 | 7.790 | 7.800 | 7.800 | 7.940 | 76,000 | 595,170 | 7.8312 | 3.872 | 3.867 | 3.872 | 3.872 | 3.942 | 153,090 | 3.8877 | -2.13% |
| 2009-09-23 | 0 | 7.970 | 7.830 | 7.970 | 7.800 | 7.980 | 70,000 | 556,360 | 7.9480 | 3.957 | 3.887 | 3.957 | 3.872 | 3.962 | 141,004 | 3.9457 | 0.00% |
| 2009-09-22 | 0 | 7.970 | 7.940 | 7.990 | 7.880 | 8.000 | 487,500 | 3,866,585 | 7.9315 | 3.957 | 3.942 | 3.967 | 3.912 | 3.972 | 981,991 | 3.9375 | 1.14% |
| 2009-09-21 | 0 | 7.880 | 7.710 | 7.880 | 7.590 | 7.920 | 265,000 | 2,040,970 | 7.7018 | 3.912 | 3.828 | 3.912 | 3.768 | 3.932 | 533,800 | 3.8235 | 2.34% |
| 2009-09-18 | 0 | 7.700 | 7.560 | 7.750 | 7.600 | 7.750 | 34,000 | 261,250 | 7.6838 | 3.823 | 3.753 | 3.847 | 3.773 | 3.847 | 68,488 | 3.8146 | -0.90% |
| 2009-09-17 | 0 | 7.770 | 7.680 | 7.780 | 7.600 | 7.800 | 110,000 | 841,910 | 7.6537 | 3.857 | 3.813 | 3.862 | 3.773 | 3.872 | 221,577 | 3.7996 | -0.38% |
| 2009-09-16 | 0 | 7.800 | 7.800 | 7.850 | 7.720 | 7.900 | 68,000 | 532,190 | 7.8263 | 3.872 | 3.872 | 3.897 | 3.833 | 3.922 | 136,975 | 3.8853 | -2.01% |
| 2009-09-15 | 0 | 7.960 | 7.910 | 7.960 | 7.880 | 7.970 | 10,000 | 79,030 | 7.9030 | 3.952 | 3.927 | 3.952 | 3.912 | 3.957 | 20,143 | 3.9234 | 0.76% |
| 2009-09-14 | 0 | 7.900 | 7.960 | 8.000 | 7.560 | 8.000 | 375,000 | 2,895,270 | 7.7207 | 3.922 | 3.952 | 3.972 | 3.753 | 3.972 | 755,378 | 3.8329 | 1.28% |
| 2009-09-11 | 0 | 7.800 | 7.770 | 7.800 | 7.600 | 7.840 | 69,000 | 526,520 | 7.6307 | 3.872 | 3.857 | 3.872 | 3.773 | 3.892 | 138,990 | 3.7882 | 0.13% |
| 2009-09-10 | 0 | 7.790 | 7.770 | 7.800 | 7.390 | 7.800 | 1,675,200 | 12,514,258 | 7.4703 | 3.867 | 3.857 | 3.872 | 3.669 | 3.872 | 3,374,424 | 3.7086 | 5.27% |
| 2009-09-09 | 0 | 7.400 | 7.360 | 7.400 | 7.300 | 7.480 | 205,200 | 1,517,130 | 7.3934 | 3.674 | 3.654 | 3.674 | 3.624 | 3.713 | 413,343 | 3.6704 | -1.60% |
| 2009-09-08 | 0 | 7.520 | 7.520 | 7.580 | 6.950 | 7.590 | 2,624,430 | 19,092,467 | 7.2749 | 3.733 | 3.733 | 3.763 | 3.450 | 3.768 | 5,286,497 | 3.6116 | 7.89% |
| 2009-09-07 | 0 | 6.970 | 6.950 | 6.980 | 6.530 | 7.000 | 225,281 | 1,534,123 | 6.8098 | 3.460 | 3.450 | 3.465 | 3.242 | 3.475 | 453,793 | 3.3807 | -0.43% |
| 2009-09-04 | 0 | 7.000 | 6.850 | 6.920 | 6.380 | 7.010 | 1,750,000 | 11,718,990 | 6.6966 | 3.475 | 3.401 | 3.435 | 3.167 | 3.480 | 3,525,096 | 3.3244 | 9.20% |
| 2009-09-03 | 0 | 6.410 | 6.390 | 6.620 | 6.410 | 6.630 | 15,000 | 98,870 | 6.5913 | 3.182 | 3.172 | 3.286 | 3.182 | 3.291 | 30,215 | 3.2722 | -2.14% |
| 2009-09-02 | 0 | 6.550 | 6.500 | 6.550 | 6.490 | 6.550 | 17,000 | 110,550 | 6.5029 | 3.252 | 3.227 | 3.252 | 3.222 | 3.252 | 34,244 | 3.2283 | -0.15% |
| 2009-09-01 | 0 | 6.560 | 6.450 | 6.560 | 6.360 | 6.600 | 72,000 | 472,170 | 6.5579 | 3.257 | 3.202 | 3.257 | 3.157 | 3.277 | 145,033 | 3.2556 | 0.77% |
| 2009-08-31 | 0 | 6.510 | 6.390 | 6.510 | 6.380 | 6.580 | 131,000 | 855,080 | 6.5273 | 3.232 | 3.172 | 3.232 | 3.167 | 3.267 | 263,879 | 3.2404 | -0.15% |
| 2009-08-28 | 0 | 6.520 | 6.440 | 6.600 | 6.440 | 6.700 | 237,000 | 1,563,680 | 6.5978 | 3.237 | 3.197 | 3.277 | 3.197 | 3.326 | 477,399 | 3.2754 | -1.95% |
| 2009-08-27 | 0 | 6.650 | 6.630 | 6.700 | 6.580 | 6.750 | 124,000 | 825,510 | 6.6573 | 3.301 | 3.291 | 3.326 | 3.267 | 3.351 | 249,778 | 3.3050 | -1.19% |
| 2009-08-26 | 0 | 6.730 | 6.710 | 6.730 | 6.550 | 6.750 | 1,033,200 | 6,891,202 | 6.6698 | 3.341 | 3.331 | 3.341 | 3.252 | 3.351 | 2,081,217 | 3.3111 | 0.00% |
| 2009-08-25 | 0 | 6.730 | 6.750 | 6.900 | 6.270 | 6.800 | 1,297,000 | 8,437,200 | 6.5052 | 3.341 | 3.351 | 3.425 | 3.113 | 3.376 | 2,612,600 | 3.2294 | 4.18% |
| 2009-08-24 | 0 | 6.460 | 6.450 | 6.490 | 6.300 | 6.500 | 184,000 | 1,173,070 | 6.3754 | 3.207 | 3.202 | 3.222 | 3.128 | 3.227 | 370,639 | 3.1650 | 0.16% |
| 2009-08-21 | 0 | 6.450 | 6.350 | 6.450 | 6.110 | 6.500 | 1,085,000 | 6,843,980 | 6.3078 | 3.202 | 3.152 | 3.202 | 3.033 | 3.227 | 2,185,560 | 3.1315 | 3.04% |
| 2009-08-20 | 0 | 6.260 | 6.230 | 6.270 | 6.150 | 6.260 | 220,200 | 1,366,354 | 6.2051 | 3.108 | 3.093 | 3.113 | 3.053 | 3.108 | 443,558 | 3.0804 | 1.79% |
| 2009-08-19 | 0 | 6.150 | 6.150 | 6.230 | 6.090 | 6.150 | 221,000 | 1,351,680 | 6.1162 | 3.053 | 3.053 | 3.093 | 3.023 | 3.053 | 445,169 | 3.0363 | 0.33% |
| 2009-08-18 | 0 | 6.130 | 6.130 | 6.140 | 6.080 | 6.140 | 260,000 | 1,588,020 | 6.1078 | 3.043 | 3.043 | 3.048 | 3.018 | 3.048 | 523,729 | 3.0321 | 0.99% |
| 2009-08-17 | 0 | 6.070 | 6.000 | 6.200 | 6.070 | 6.270 | 57,000 | 351,690 | 6.1700 | 3.013 | 2.979 | 3.078 | 3.013 | 3.113 | 114,817 | 3.0630 | -3.19% |
| 2009-08-14 | 0 | 6.270 | 6.290 | 6.300 | 6.250 | 6.270 | 14,000 | 87,720 | 6.2657 | 3.113 | 3.123 | 3.128 | 3.103 | 3.113 | 28,201 | 3.1106 | -1.10% |
| 2009-08-13 | 0 | 6.340 | 6.340 | 6.360 | 6.300 | 6.400 | 70,200 | 445,850 | 6.3511 | 3.147 | 3.147 | 3.157 | 3.128 | 3.177 | 141,407 | 3.1530 | 0.79% |
| 2009-08-12 | 0 | 6.290 | 6.230 | 6.300 | 6.220 | 6.380 | 55,400 | 347,160 | 6.2664 | 3.123 | 3.093 | 3.128 | 3.088 | 3.167 | 111,594 | 3.1109 | 0.16% |
| 2009-08-11 | 0 | 6.280 | 6.230 | 6.370 | 6.100 | 6.350 | 26,000 | 162,110 | 6.2350 | 3.118 | 3.093 | 3.162 | 3.028 | 3.152 | 52,373 | 3.0953 | -0.16% |
| 2009-08-10 | 0 | 6.290 | 6.220 | 6.350 | 6.200 | 6.400 | 56,000 | 350,360 | 6.2564 | 3.123 | 3.088 | 3.152 | 3.078 | 3.177 | 112,803 | 3.1059 | -0.16% |
| 2009-08-07 | 0 | 6.300 | 6.260 | 6.300 | 6.250 | 6.430 | 82,000 | 519,780 | 6.3388 | 3.128 | 3.108 | 3.128 | 3.103 | 3.192 | 165,176 | 3.1468 | -2.02% |
| 2009-08-06 | 0 | 6.430 | 6.350 | 6.420 | 6.370 | 6.480 | 342,000 | 2,195,110 | 6.4185 | 3.192 | 3.152 | 3.187 | 3.162 | 3.217 | 688,905 | 3.1864 | 0.31% |
| 2009-08-05 | 0 | 6.410 | 6.370 | 6.420 | 6.250 | 6.450 | 397,358 | 2,527,604 | 6.3610 | 3.182 | 3.162 | 3.187 | 3.103 | 3.202 | 800,414 | 3.1579 | 3.22% |
| 2009-08-04 | 0 | 6.210 | 6.200 | 6.210 | 6.000 | 6.480 | 1,019,500 | 6,244,270 | 6.1248 | 3.083 | 3.078 | 3.083 | 2.979 | 3.217 | 2,053,620 | 3.0406 | -0.48% |
| 2009-08-03 | 0 | 6.240 | 6.230 | 6.250 | 6.100 | 6.300 | 162,200 | 1,004,690 | 6.1941 | 3.098 | 3.093 | 3.103 | 3.028 | 3.128 | 326,726 | 3.0750 | -0.48% |
| 2009-07-31 | 0 | 6.270 | 6.280 | 6.300 | 6.050 | 6.300 | 4,512,500 | 27,632,020 | 6.1234 | 3.113 | 3.118 | 3.128 | 3.003 | 3.128 | 9,089,713 | 3.0399 | 1.13% |
| 2009-07-30 | 0 | 6.200 | 6.170 | 6.200 | 5.900 | 6.200 | 9,291,000 | 57,171,680 | 6.1534 | 3.078 | 3.063 | 3.078 | 2.929 | 3.078 | 18,715,241 | 3.0548 | 1.64% |
| 2009-07-29 | 0 | 6.100 | 6.020 | 6.140 | 5.790 | 6.140 | 2,299,000 | 13,660,140 | 5.9418 | 3.028 | 2.989 | 3.048 | 2.874 | 3.048 | 4,630,970 | 2.9497 | 5.17% |
| 2009-07-28 | 0 | 5.800 | 5.790 | 5.830 | 5.600 | 5.820 | 3,063,000 | 17,497,120 | 5.7124 | 2.879 | 2.874 | 2.894 | 2.780 | 2.889 | 6,169,926 | 2.8359 | 1.75% |
| 2009-07-27 | 0 | 5.700 | 5.600 | 5.700 | 5.590 | 6.000 | 1,789,000 | 10,219,670 | 5.7125 | 2.830 | 2.780 | 2.830 | 2.775 | 2.979 | 3,603,656 | 2.8359 | 1.79% |
| 2009-07-24 | 0 | 5.600 | 5.590 | 5.600 | 5.600 | 5.610 | 327,000 | 1,831,850 | 5.6020 | 2.780 | 2.775 | 2.780 | 2.780 | 2.785 | 658,689 | 2.7811 | 0.00% |
| 2009-07-23 | 0 | 5.600 | 5.590 | 5.600 | 5.600 | 5.640 | 386,000 | 2,165,160 | 5.6092 | 2.780 | 2.775 | 2.780 | 2.780 | 2.800 | 777,536 | 2.7846 | -0.36% |
| 2009-07-22 | 0 | 5.620 | 5.610 | 5.620 | 5.600 | 5.660 | 352,000 | 1,975,620 | 5.6126 | 2.790 | 2.785 | 2.790 | 2.780 | 2.810 | 709,048 | 2.7863 | 0.36% |
| 2009-07-21 | 0 | 5.600 | 5.590 | 5.630 | 5.550 | 5.630 | 160,884 | 899,032 | 5.5881 | 2.780 | 2.775 | 2.795 | 2.755 | 2.795 | 324,075 | 2.7741 | 0.00% |
| 2009-07-20 | 0 | 5.600 | 5.600 | 5.620 | 5.600 | 5.630 | 179,000 | 1,005,310 | 5.6163 | 2.780 | 2.780 | 2.790 | 2.780 | 2.795 | 360,567 | 2.7881 | -0.36% |
| 2009-07-17 | 0 | 5.620 | 5.610 | 5.620 | 5.610 | 5.630 | 116,238 | 653,311 | 5.6205 | 2.790 | 2.785 | 2.790 | 2.785 | 2.795 | 234,143 | 2.7902 | -0.18% |
| 2009-07-16 | 0 | 5.630 | 5.620 | 5.730 | 5.610 | 5.750 | 74,000 | 418,890 | 5.6607 | 2.795 | 2.790 | 2.845 | 2.785 | 2.855 | 149,061 | 2.8102 | 0.18% |
| 2009-07-15 | 0 | 5.620 | 5.620 | 5.730 | 5.620 | 5.770 | 11,000 | 63,110 | 5.7373 | 2.790 | 2.790 | 2.845 | 2.790 | 2.864 | 22,158 | 2.8482 | 0.36% |
| 2009-07-14 | 0 | 5.600 | 5.590 | 5.600 | 5.600 | 5.600 | 138,088 | 773,286 | 5.6000 | 2.780 | 2.775 | 2.780 | 2.780 | 2.780 | 278,156 | 2.7800 | 0.00% |
| 2009-07-13 | 0 | 5.600 | 5.590 | 5.730 | 5.600 | 5.750 | 131,000 | 740,240 | 5.6507 | 2.780 | 2.775 | 2.845 | 2.780 | 2.855 | 263,879 | 2.8052 | 0.00% |
| 2009-07-10 | 0 | 5.600 | 5.590 | 5.700 | 5.600 | 5.610 | 15,154 | 84,887 | 5.6016 | 2.780 | 2.775 | 2.830 | 2.780 | 2.785 | 30,525 | 2.7809 | 0.00% |
| 2009-07-09 | 0 | 5.600 | 5.590 | 5.600 | 5.590 | 5.610 | 290,000 | 1,624,070 | 5.6002 | 2.780 | 2.775 | 2.780 | 2.775 | 2.785 | 584,159 | 2.7802 | -0.18% |
| 2009-07-08 | 0 | 5.610 | 5.610 | 5.700 | 5.600 | 5.640 | 49,000 | 275,640 | 5.6253 | 2.785 | 2.785 | 2.830 | 2.780 | 2.800 | 98,703 | 2.7926 | -0.88% |
| 2009-07-07 | 0 | 5.660 | 5.640 | 5.660 | 5.650 | 5.660 | 166,000 | 939,130 | 5.6574 | 2.810 | 2.800 | 2.810 | 2.805 | 2.810 | 334,381 | 2.8086 | 0.00% |
| 2009-07-06 | 0 | 5.660 | 5.640 | 5.800 | 5.650 | 5.800 | 89,000 | 505,300 | 5.6775 | 2.810 | 2.800 | 2.879 | 2.805 | 2.879 | 179,276 | 2.8186 | -1.39% |
| 2009-07-03 | 0 | 5.740 | 5.660 | 5.750 | 5.650 | 5.740 | 12,000 | 68,700 | 5.7250 | 2.850 | 2.810 | 2.855 | 2.805 | 2.850 | 24,172 | 2.8421 | 1.59% |
| 2009-07-02 | 0 | 5.650 | 5.650 | 5.750 | 5.640 | 5.640 | 5,000 | 28,200 | 5.6400 | 2.805 | 2.805 | 2.855 | 2.800 | 2.800 | 10,072 | 2.7999 | 0.18% |
| 2009-06-30 | 0 | 5.640 | 5.640 | 5.740 | 5.630 | 5.640 | 35,000 | 197,140 | 5.6326 | 2.800 | 2.800 | 2.850 | 2.795 | 2.800 | 70,502 | 2.7962 | -0.18% |
| 2009-06-29 | 0 | 5.650 | 5.650 | 5.780 | 5.650 | 5.690 | 329,000 | 1,866,350 | 5.6728 | 2.805 | 2.805 | 2.869 | 2.805 | 2.825 | 662,718 | 2.8162 | -1.74% |
| 2009-06-26 | 0 | 5.750 | 5.670 | 5.750 | 5.620 | 5.750 | 79,500 | 453,570 | 5.7053 | 2.855 | 2.815 | 2.855 | 2.790 | 2.855 | 160,140 | 2.8323 | 1.77% |
| 2009-06-25 | 0 | 5.650 | 5.620 | 5.650 | 5.610 | 5.750 | 199,515 | 1,130,261 | 5.6650 | 2.805 | 2.790 | 2.805 | 2.785 | 2.855 | 401,891 | 2.8124 | 0.00% |
| 2009-06-24 | 0 | 5.650 | 5.640 | 5.660 | 5.630 | 5.660 | 302,000 | 1,704,940 | 5.6455 | 2.805 | 2.800 | 2.810 | 2.795 | 2.810 | 608,331 | 2.8027 | 0.00% |
| 2009-06-23 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.670 | 298,000 | 1,684,450 | 5.6525 | 2.805 | 2.805 | 2.855 | 2.805 | 2.815 | 600,274 | 2.8061 | -1.05% |
| 2009-06-22 | 0 | 5.710 | 5.710 | 5.800 | 5.700 | 5.700 | 18,000 | 102,600 | 5.7000 | 2.835 | 2.835 | 2.879 | 2.830 | 2.830 | 36,258 | 2.8297 | 0.71% |
| 2009-06-19 | 0 | 5.670 | 5.670 | 5.800 | 5.670 | 5.700 | 44,000 | 250,020 | 5.6823 | 2.815 | 2.815 | 2.879 | 2.815 | 2.830 | 88,631 | 2.8209 | -0.53% |
| 2009-06-18 | 0 | 5.700 | 5.700 | 5.780 | 5.680 | 5.740 | 67,000 | 382,060 | 5.7024 | 2.830 | 2.830 | 2.869 | 2.820 | 2.850 | 134,961 | 2.8309 | -0.35% |
| 2009-06-17 | 0 | 5.720 | 5.720 | 5.780 | 5.720 | 5.800 | 46,000 | 264,860 | 5.7578 | 2.840 | 2.840 | 2.869 | 2.840 | 2.879 | 92,660 | 2.8584 | 0.00% |
| 2009-06-16 | 0 | 5.720 | 5.710 | 5.780 | 5.710 | 5.810 | 65,000 | 373,160 | 5.7409 | 2.840 | 2.835 | 2.869 | 2.835 | 2.884 | 130,932 | 2.8500 | -0.69% |
| 2009-06-15 | 0 | 5.760 | 5.750 | 5.760 | 5.760 | 5.890 | 102,000 | 595,540 | 5.8386 | 2.859 | 2.855 | 2.859 | 2.859 | 2.924 | 205,463 | 2.8985 | 0.35% |
| 2009-06-12 | 0 | 5.800 | 5.790 | 5.800 | 5.800 | 5.850 | 226,000 | 1,311,970 | 5.8052 | 2.850 | 2.845 | 2.850 | 2.850 | 2.874 | 460,000 | 2.8521 | -0.85% |
| 2009-06-11 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 449,000 | 2,614,670 | 5.8233 | 2.874 | 2.874 | 2.899 | 2.850 | 2.899 | 913,893 | 2.8610 | -0.85% |
| 2009-06-10 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 241,000 | 1,421,800 | 5.8996 | 2.899 | 2.899 | 2.923 | 2.874 | 2.923 | 490,531 | 2.8985 | 0.00% |
| 2009-06-09 | 0 | 5.900 | 5.870 | 5.930 | 5.850 | 5.910 | 109,000 | 642,550 | 5.8950 | 2.899 | 2.884 | 2.913 | 2.874 | 2.904 | 221,858 | 2.8962 | 0.17% |
| 2009-06-08 | 0 | 5.890 | 5.890 | 5.920 | 5.850 | 5.900 | 130,000 | 763,040 | 5.8695 | 2.894 | 2.894 | 2.909 | 2.874 | 2.899 | 264,602 | 2.8837 | 0.86% |
| 2009-06-05 | 0 | 5.840 | 5.840 | 5.940 | 5.810 | 5.840 | 94,000 | 546,730 | 5.8163 | 2.869 | 2.869 | 2.918 | 2.854 | 2.869 | 191,327 | 2.8576 | 0.69% |
| 2009-06-04 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.950 | 90,000 | 528,750 | 5.8750 | 2.850 | 2.825 | 2.850 | 2.850 | 2.923 | 183,186 | 2.8864 | -2.52% |
| 2009-06-03 | 0 | 5.950 | 5.920 | 5.950 | 5.900 | 5.980 | 128,000 | 759,470 | 5.9334 | 2.923 | 2.909 | 2.923 | 2.899 | 2.938 | 260,531 | 2.9151 | 1.19% |
| 2009-06-02 | 0 | 5.880 | 5.880 | 5.890 | 5.860 | 5.950 | 70,000 | 413,360 | 5.9051 | 2.889 | 2.889 | 2.894 | 2.879 | 2.923 | 142,478 | 2.9012 | -0.34% |
| 2009-06-01 | 0 | 5.900 | 5.900 | 5.960 | 5.900 | 5.900 | 18,000 | 106,200 | 5.9000 | 2.899 | 2.899 | 2.928 | 2.899 | 2.899 | 36,637 | 2.8987 | 0.00% |
| 2009-05-29 | 0 | 5.900 | 5.830 | 5.930 | 5.830 | 5.910 | 84,000 | 493,610 | 5.8763 | 2.899 | 2.864 | 2.913 | 2.864 | 2.904 | 170,973 | 2.8871 | 0.68% |
| 2009-05-27 | 0 | 5.860 | 5.840 | 5.860 | 5.850 | 5.880 | 31,000 | 181,630 | 5.8590 | 2.879 | 2.869 | 2.879 | 2.874 | 2.889 | 63,097 | 2.8786 | -0.51% |
| 2009-05-26 | 0 | 5.890 | 5.780 | 5.890 | 5.770 | 5.900 | 49,000 | 284,910 | 5.8145 | 2.894 | 2.840 | 2.894 | 2.835 | 2.899 | 99,734 | 2.8567 | 1.55% |
| 2009-05-25 | 0 | 5.800 | 5.770 | 5.850 | 5.770 | 5.870 | 47,000 | 275,020 | 5.8515 | 2.850 | 2.835 | 2.874 | 2.835 | 2.884 | 95,664 | 2.8749 | 0.00% |
| 2009-05-22 | 0 | 5.800 | 5.750 | 5.800 | 5.720 | 5.800 | 40,000 | 230,400 | 5.7600 | 2.850 | 2.825 | 2.850 | 2.810 | 2.850 | 81,416 | 2.8299 | 1.40% |
| 2009-05-21 | 0 | 5.720 | 5.720 | 5.780 | 5.700 | 5.750 | 87,000 | 498,150 | 5.7259 | 2.810 | 2.810 | 2.840 | 2.800 | 2.825 | 177,080 | 2.8131 | -0.52% |
| 2009-05-20 | 0 | 5.750 | 5.690 | 5.750 | 5.750 | 5.750 | 37,000 | 212,750 | 5.7500 | 2.825 | 2.796 | 2.825 | 2.825 | 2.825 | 75,310 | 2.8250 | 1.05% |
| 2009-05-19 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.850 | 248,000 | 1,422,690 | 5.7367 | 2.796 | 2.796 | 2.800 | 2.791 | 2.874 | 504,778 | 2.8184 | -2.74% |
| 2009-05-18 | 0 | 5.850 | 5.740 | 5.850 | 5.740 | 5.880 | 29,000 | 169,940 | 5.8600 | 2.874 | 2.820 | 2.874 | 2.820 | 2.889 | 59,027 | 2.8790 | 0.34% |
| 2009-05-15 | 0 | 5.830 | 5.750 | 5.880 | 5.800 | 5.830 | 20,000 | 116,300 | 5.8150 | 2.864 | 2.825 | 2.889 | 2.850 | 2.864 | 40,708 | 2.8569 | 0.69% |
| 2009-05-14 | 0 | 5.790 | 5.720 | 5.870 | - | - | 0 | 0 | - | 2.845 | 2.810 | 2.884 | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 5.790 | 5.720 | 5.800 | 5.750 | 5.880 | 29,000 | 167,750 | 5.7845 | 2.845 | 2.810 | 2.850 | 2.825 | 2.889 | 59,027 | 2.8419 | -1.03% |
| 2009-05-12 | 0 | 5.850 | 5.760 | 5.850 | 5.800 | 5.880 | 16,000 | 93,920 | 5.8700 | 2.874 | 2.830 | 2.874 | 2.850 | 2.889 | 32,566 | 2.8840 | 0.86% |
| 2009-05-11 | 0 | 5.800 | 5.750 | 5.800 | 5.740 | 5.870 | 90,000 | 521,790 | 5.7977 | 2.850 | 2.825 | 2.850 | 2.820 | 2.884 | 183,186 | 2.8484 | 0.35% |
| 2009-05-08 | 0 | 5.900 | 5.880 | 5.900 | 5.840 | 5.900 | 68,000 | 400,570 | 5.8907 | 2.840 | 2.830 | 2.840 | 2.811 | 2.840 | 141,280 | 2.8353 | 0.34% |
| 2009-05-07 | 0 | 5.880 | 5.880 | 5.900 | 5.880 | 5.900 | 59,000 | 347,960 | 5.8976 | 2.830 | 2.830 | 2.840 | 2.830 | 2.840 | 122,582 | 2.8386 | -0.34% |
| 2009-05-06 | 0 | 5.900 | 5.810 | 5.900 | 5.830 | 5.900 | 42,000 | 246,100 | 5.8595 | 2.840 | 2.796 | 2.840 | 2.806 | 2.840 | 87,261 | 2.8203 | 1.03% |
| 2009-05-05 | 0 | 5.840 | 5.840 | 5.890 | 5.840 | 5.900 | 101,000 | 591,480 | 5.8562 | 2.811 | 2.811 | 2.835 | 2.811 | 2.840 | 209,843 | 2.8187 | -1.02% |
| 2009-05-04 | 0 | 5.900 | 5.850 | 5.900 | 5.820 | 5.900 | 36,000 | 211,720 | 5.8811 | 2.840 | 2.816 | 2.840 | 2.801 | 2.840 | 74,796 | 2.8306 | 1.37% |
| 2009-04-30 | 0 | 5.820 | 5.800 | 5.820 | 5.800 | 5.820 | 17,000 | 98,700 | 5.8059 | 2.801 | 2.792 | 2.801 | 2.792 | 2.801 | 35,320 | 2.7944 | -0.51% |
| 2009-04-29 | 0 | 5.850 | 5.700 | 5.850 | 5.850 | 5.850 | 1,000 | 5,850 | 5.8500 | 2.816 | 2.743 | 2.816 | 2.816 | 2.816 | 2,078 | 2.8157 | 2.27% |
| 2009-04-28 | 0 | 5.720 | 5.700 | 5.720 | 5.720 | 5.730 | 56,000 | 320,460 | 5.7225 | 2.753 | 2.743 | 2.753 | 2.753 | 2.758 | 116,349 | 2.7543 | -1.04% |
| 2009-04-27 | 0 | 5.780 | 5.780 | 5.790 | 5.780 | 5.830 | 142,000 | 822,560 | 5.7927 | 2.782 | 2.782 | 2.787 | 2.782 | 2.806 | 295,027 | 2.7881 | -0.86% |
| 2009-04-24 | 0 | 5.830 | 5.830 | 5.850 | 5.830 | 5.900 | 199,000 | 1,163,400 | 5.8462 | 2.806 | 2.806 | 2.816 | 2.806 | 2.840 | 413,453 | 2.8139 | -1.35% |
| 2009-04-23 | 0 | 5.910 | 5.850 | 5.930 | 5.850 | 5.940 | 85,000 | 500,030 | 5.8827 | 2.845 | 2.816 | 2.854 | 2.816 | 2.859 | 176,601 | 2.8314 | 1.03% |
| 2009-04-22 | 0 | 5.850 | 5.810 | 5.850 | 5.850 | 5.930 | 45,000 | 263,430 | 5.8540 | 2.816 | 2.796 | 2.816 | 2.816 | 2.854 | 93,494 | 2.8176 | 0.00% |
| 2009-04-21 | 0 | 5.850 | 5.850 | 5.940 | 5.850 | 5.880 | 332,000 | 1,946,400 | 5.8627 | 2.816 | 2.816 | 2.859 | 2.816 | 2.830 | 689,781 | 2.8218 | -1.68% |
| 2009-04-20 | 0 | 5.950 | 5.910 | 5.950 | 5.950 | 5.960 | 50,000 | 297,650 | 5.9530 | 2.864 | 2.845 | 2.864 | 2.864 | 2.869 | 103,883 | 2.8653 | -0.83% |
| 2009-04-17 | 0 | 6.000 | 5.920 | 6.000 | 6.000 | 6.000 | 13,000 | 78,000 | 6.0000 | 2.888 | 2.849 | 2.888 | 2.888 | 2.888 | 27,010 | 2.8879 | 0.00% |
| 2009-04-16 | 0 | 6.000 | 5.950 | 6.000 | 5.860 | 6.000 | 14,000 | 83,300 | 5.9500 | 2.888 | 2.864 | 2.888 | 2.820 | 2.888 | 29,087 | 2.8638 | 0.00% |
| 2009-04-15 | 0 | 6.000 | 5.970 | 6.000 | 6.000 | 6.000 | 25,000 | 150,000 | 6.0000 | 2.888 | 2.873 | 2.888 | 2.888 | 2.888 | 51,941 | 2.8879 | 0.00% |
| 2009-04-14 | 0 | 6.000 | 5.960 | 6.000 | 6.000 | 6.000 | 22,000 | 132,000 | 6.0000 | 2.888 | 2.869 | 2.888 | 2.888 | 2.888 | 45,708 | 2.8879 | 0.84% |
| 2009-04-09 | 0 | 5.950 | 5.950 | 6.150 | - | - | 0 | 0 | - | 2.864 | 2.864 | 2.960 | - | - | 0 | - | 0.00% |
| 2009-04-08 | 0 | 5.950 | 5.950 | 6.150 | - | - | 0 | 0 | - | 2.864 | 2.864 | 2.960 | - | - | 0 | - | 0.00% |
| 2009-04-07 | 0 | 5.950 | 5.950 | 6.200 | 5.950 | 6.000 | 7,000 | 41,900 | 5.9857 | 2.864 | 2.864 | 2.984 | 2.864 | 2.888 | 14,544 | 2.8810 | -0.83% |
| 2009-04-06 | 0 | 6.000 | 6.000 | 6.120 | 6.000 | 6.010 | 630,000 | 3,780,020 | 6.0000 | 2.888 | 2.888 | 2.946 | 2.888 | 2.893 | 1,308,922 | 2.8879 | -0.17% |
| 2009-04-03 | 0 | 6.010 | 6.010 | 6.100 | 5.920 | 6.000 | 207,000 | 1,241,920 | 5.9996 | 2.893 | 2.893 | 2.936 | 2.849 | 2.888 | 430,074 | 2.8877 | 0.17% |
| 2009-04-02 | 0 | 6.000 | 5.980 | 6.000 | 6.000 | 6.000 | 89,000 | 534,000 | 6.0000 | 2.888 | 2.878 | 2.888 | 2.888 | 2.888 | 184,911 | 2.8879 | -1.64% |
| 2009-04-01 | 0 | 6.100 | 6.010 | 6.100 | 5.880 | 6.100 | 44,000 | 260,100 | 5.9114 | 2.936 | 2.893 | 2.936 | 2.830 | 2.936 | 91,417 | 2.8452 | 2.87% |
| 2009-03-31 | 0 | 5.930 | 5.950 | 6.050 | 5.920 | 6.080 | 45,000 | 267,410 | 5.9424 | 2.854 | 2.864 | 2.912 | 2.849 | 2.926 | 93,494 | 2.8602 | -1.98% |
| 2009-03-30 | 0 | 6.050 | 6.050 | 6.130 | 5.970 | 6.150 | 74,500 | 450,170 | 6.0426 | 2.912 | 2.912 | 2.950 | 2.873 | 2.960 | 154,785 | 2.9084 | 0.00% |
| 2009-03-27 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.050 | 863,000 | 5,221,150 | 6.0500 | 2.912 | 2.888 | 2.912 | 2.912 | 2.912 | 1,793,015 | 2.9119 | 0.00% |
| 2009-03-26 | 0 | 6.050 | 6.050 | 6.090 | 6.050 | 6.250 | 2,764,000 | 16,725,690 | 6.0513 | 2.912 | 2.912 | 2.931 | 2.912 | 3.008 | 5,742,636 | 2.9125 | 0.67% |
| 2009-03-25 | 0 | 6.010 | 6.010 | - | 5.980 | 6.010 | 1,710,000 | 10,276,980 | 6.0099 | 2.893 | 2.893 | - | 2.878 | 2.893 | 3,552,788 | 2.8927 | 0.00% |
| 2009-03-24 | 0 | 6.010 | 6.010 | 6.180 | 6.010 | 6.050 | 521,000 | 3,151,270 | 6.0485 | 2.893 | 2.893 | 2.975 | 2.893 | 2.912 | 1,082,458 | 2.9112 | -1.48% |
| 2009-03-23 | 0 | 6.100 | 6.000 | 6.200 | 6.000 | 6.100 | 1,233,000 | 7,419,800 | 6.0177 | 2.936 | 2.888 | 2.984 | 2.888 | 2.936 | 2,561,747 | 2.8964 | 0.00% |
| 2009-03-20 | 0 | 6.100 | 5.960 | 6.100 | 5.950 | 6.100 | 21,000 | 125,100 | 5.9571 | 2.936 | 2.869 | 2.936 | 2.864 | 2.936 | 43,631 | 2.8672 | 0.83% |
| 2009-03-19 | 0 | 6.050 | 5.910 | 6.050 | 5.880 | 6.050 | 8,000 | 47,380 | 5.9225 | 2.912 | 2.845 | 2.912 | 2.830 | 2.912 | 16,621 | 2.8506 | 1.00% |
| 2009-03-18 | 0 | 5.990 | 5.890 | 6.000 | 5.900 | 6.000 | 11,192 | 67,014 | 5.9877 | 2.883 | 2.835 | 2.888 | 2.840 | 2.888 | 23,253 | 2.8819 | -0.17% |
| 2009-03-17 | 0 | 6.000 | 5.920 | 6.000 | 6.000 | 6.000 | 14,000 | 84,000 | 6.0000 | 2.888 | 2.849 | 2.888 | 2.888 | 2.888 | 29,087 | 2.8879 | 0.00% |
| 2009-03-16 | 0 | 6.000 | 6.000 | 6.080 | 5.950 | 6.000 | 20,666 | 123,279 | 5.9653 | 2.888 | 2.888 | 2.926 | 2.864 | 2.888 | 42,937 | 2.8712 | 0.84% |
| 2009-03-13 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 5.950 | 61,000 | 362,950 | 5.9500 | 2.864 | 2.864 | 2.912 | 2.864 | 2.864 | 126,737 | 2.8638 | -0.83% |
| 2009-03-12 | 0 | 6.000 | 5.960 | 6.050 | 6.000 | 6.050 | 27,000 | 162,050 | 6.0019 | 2.888 | 2.869 | 2.912 | 2.888 | 2.912 | 56,097 | 2.8888 | 0.00% |
| 2009-03-11 | 0 | 6.000 | 5.960 | 6.000 | 6.000 | 6.000 | 16,000 | 96,000 | 6.0000 | 2.888 | 2.869 | 2.888 | 2.888 | 2.888 | 33,242 | 2.8879 | -0.83% |
| 2009-03-10 | 0 | 6.050 | 5.980 | 6.050 | 5.970 | 6.050 | 8,000 | 47,840 | 5.9800 | 2.912 | 2.878 | 2.912 | 2.873 | 2.912 | 16,621 | 2.8782 | 0.83% |
| 2009-03-09 | 0 | 6.000 | 5.920 | 6.020 | 5.910 | 6.000 | 13,000 | 77,020 | 5.9246 | 2.888 | 2.849 | 2.897 | 2.845 | 2.888 | 27,010 | 2.8516 | -0.50% |
| 2009-03-06 | 0 | 6.030 | 5.970 | 6.050 | 5.960 | 6.030 | 16,000 | 95,780 | 5.9863 | 2.902 | 2.873 | 2.912 | 2.869 | 2.902 | 33,242 | 2.8813 | -0.50% |
| 2009-03-05 | 0 | 6.060 | 5.900 | 6.110 | - | - | 0 | 0 | - | 2.917 | 2.840 | 2.941 | - | - | 0 | - | 0.00% |
| 2009-03-04 | 0 | 6.060 | 5.940 | 6.060 | 6.050 | 6.060 | 46,000 | 278,450 | 6.0533 | 2.917 | 2.859 | 2.917 | 2.912 | 2.917 | 95,572 | 2.9135 | 0.17% |
| 2009-03-03 | 0 | 6.050 | 6.050 | 6.070 | 6.040 | 6.050 | 35,479 | 213,172 | 6.0084 | 2.912 | 2.912 | 2.922 | 2.907 | 2.912 | 73,713 | 2.8919 | 3.42% |
| 2009-03-02 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 157,000 | 919,150 | 5.8545 | 2.816 | 2.816 | 2.888 | 2.816 | 2.888 | 326,192 | 2.8178 | -1.68% |
| 2009-02-27 | 0 | 5.950 | 5.900 | 5.960 | 5.950 | 5.950 | 20,000 | 119,000 | 5.9500 | 2.864 | 2.840 | 2.869 | 2.864 | 2.864 | 41,553 | 2.8638 | -0.83% |
| 2009-02-26 | 0 | 6.000 | 5.840 | 6.060 | - | - | 0 | 0 | - | 2.888 | 2.811 | 2.917 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 6.000 | 5.950 | 6.000 | 5.980 | 6.000 | 9,000 | 53,840 | 5.9822 | 2.888 | 2.864 | 2.888 | 2.878 | 2.888 | 18,699 | 2.8793 | -0.17% |
| 2009-02-24 | 0 | 6.010 | 5.950 | 6.010 | 5.950 | 6.010 | 23,500 | 140,825 | 5.9926 | 2.893 | 2.864 | 2.893 | 2.864 | 2.893 | 48,825 | 2.8843 | -0.99% |
| 2009-02-23 | 0 | 6.070 | 5.980 | 6.070 | 6.070 | 7.500 | 22,000 | 141,070 | 6.4123 | 2.922 | 2.878 | 2.922 | 2.922 | 3.610 | 45,708 | 3.0863 | 1.17% |
| 2009-02-20 | 0 | 6.000 | 5.910 | 6.010 | 6.000 | 6.010 | 17,000 | 102,050 | 6.0029 | 2.888 | 2.845 | 2.893 | 2.888 | 2.893 | 35,320 | 2.8893 | -0.66% |
| 2009-02-19 | 0 | 6.040 | 5.910 | 6.040 | 6.040 | 6.040 | 1,050 | 6,335 | 6.0333 | 2.907 | 2.845 | 2.907 | 2.907 | 2.907 | 2,182 | 2.9039 | 2.37% |
| 2009-02-18 | 0 | 5.900 | 5.910 | 6.040 | 5.810 | 6.050 | 15,000 | 88,760 | 5.9173 | 2.840 | 2.845 | 2.907 | 2.796 | 2.912 | 31,165 | 2.8481 | -1.67% |
| 2009-02-17 | 0 | 6.000 | 5.950 | 6.040 | 5.900 | 6.000 | 6,700 | 39,831 | 5.9449 | 2.888 | 2.864 | 2.907 | 2.840 | 2.888 | 13,920 | 2.8614 | 0.00% |
| 2009-02-16 | 0 | 6.000 | 6.000 | 6.090 | 6.000 | 6.060 | 21,000 | 126,840 | 6.0400 | 2.888 | 2.888 | 2.931 | 2.888 | 2.917 | 43,631 | 2.9071 | -1.15% |
| 2009-02-13 | 0 | 6.070 | 6.000 | 6.080 | - | - | 0 | 0 | - | 2.922 | 2.888 | 2.926 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 6.070 | 6.000 | 6.080 | 6.070 | 6.070 | 10,000 | 60,700 | 6.0700 | 2.922 | 2.888 | 2.926 | 2.922 | 2.922 | 20,777 | 2.9216 | 0.00% |
| 2009-02-11 | 0 | 6.070 | 6.050 | 6.070 | 6.050 | 6.070 | 10,000 | 60,520 | 6.0520 | 2.922 | 2.912 | 2.922 | 2.912 | 2.922 | 20,777 | 2.9129 | 0.33% |
| 2009-02-10 | 0 | 6.050 | 6.040 | 6.050 | 6.000 | 6.080 | 90,000 | 544,850 | 6.0539 | 2.912 | 2.907 | 2.912 | 2.888 | 2.926 | 186,989 | 2.9138 | 0.00% |
| 2009-02-09 | 0 | 6.050 | 6.040 | 6.050 | 6.050 | 6.050 | 24,000 | 145,200 | 6.0500 | 2.912 | 2.907 | 2.912 | 2.912 | 2.912 | 49,864 | 2.9119 | 0.00% |
| 2009-02-06 | 0 | 6.050 | 6.010 | 6.050 | 6.050 | 6.190 | 32,300 | 197,160 | 6.1040 | 2.912 | 2.893 | 2.912 | 2.912 | 2.979 | 67,108 | 2.9379 | -2.42% |
| 2009-02-05 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.210 | 10,000 | 62,040 | 6.2040 | 2.984 | 2.984 | 3.032 | 2.984 | 2.989 | 20,777 | 2.9861 | 0.16% |
| 2009-02-04 | 0 | 6.190 | 6.190 | 6.300 | 6.160 | 6.160 | 5,000 | 30,800 | 6.1600 | 2.979 | 2.979 | 3.032 | 2.965 | 2.965 | 10,388 | 2.9649 | -0.16% |
| 2009-02-03 | 0 | 6.200 | 6.120 | 6.200 | - | - | 0 | 0 | - | 2.984 | 2.946 | 2.984 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 6.200 | 6.150 | 6.250 | 6.200 | 6.200 | 8,000 | 49,600 | 6.2000 | 2.984 | 2.960 | 3.008 | 2.984 | 2.984 | 16,621 | 2.9841 | -1.59% |
| 2009-01-30 | 0 | 6.300 | 6.270 | 6.500 | 6.090 | 6.500 | 82,000 | 529,970 | 6.4630 | 3.032 | 3.018 | 3.129 | 2.931 | 3.129 | 170,368 | 3.1107 | 0.80% |
| 2009-01-29 | 0 | 6.250 | 6.250 | 6.500 | 6.100 | 6.250 | 11,000 | 68,600 | 6.2364 | 3.008 | 3.008 | 3.129 | 2.936 | 3.008 | 22,854 | 3.0016 | 2.97% |
| 2009-01-23 | 0 | 6.070 | 6.060 | 6.140 | 6.070 | 6.200 | 7,000 | 42,880 | 6.1257 | 2.922 | 2.917 | 2.955 | 2.922 | 2.984 | 14,544 | 2.9484 | -2.10% |
| 2009-01-22 | 0 | 6.200 | 6.080 | 6.200 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 2.984 | 2.926 | 2.984 | 2.984 | 2.984 | 12,466 | 2.9841 | -1.90% |
| 2009-01-21 | 0 | 6.320 | 6.020 | 6.350 | - | - | 0 | 0 | - | 3.042 | 2.897 | 3.056 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 6.320 | 6.080 | - | 6.100 | 6.320 | 33,000 | 204,710 | 6.2033 | 3.042 | 2.926 | - | 2.936 | 3.042 | 68,563 | 2.9857 | 1.94% |
| 2009-01-19 | 0 | 6.200 | 6.000 | 6.320 | 6.000 | 6.200 | 33,444 | 202,533 | 6.0559 | 2.984 | 2.888 | 3.042 | 2.888 | 2.984 | 69,485 | 2.9148 | 0.00% |
| 2009-01-16 | 0 | 6.200 | 6.050 | 6.200 | 6.040 | 6.200 | 14,000 | 85,170 | 6.0836 | 2.984 | 2.912 | 2.984 | 2.907 | 2.984 | 29,087 | 2.9281 | 0.81% |
| 2009-01-15 | 0 | 6.150 | 6.030 | 6.150 | - | - | 0 | 0 | - | 2.960 | 2.902 | 2.960 | - | - | 0 | - | -2.23% |
| 2009-01-14 | 0 | 6.290 | 6.070 | 6.290 | 6.050 | 6.300 | 23,000 | 141,560 | 6.1548 | 3.027 | 2.922 | 3.027 | 2.912 | 3.032 | 47,786 | 2.9624 | 1.45% |
| 2009-01-13 | 0 | 6.200 | 6.010 | 6.200 | 6.030 | 6.200 | 12,000 | 72,700 | 6.0583 | 2.984 | 2.893 | 2.984 | 2.902 | 2.984 | 24,932 | 2.9159 | 0.98% |
| 2009-01-12 | 0 | 6.140 | 6.030 | 6.230 | - | - | 0 | 0 | - | 2.955 | 2.902 | 2.999 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 6.140 | 6.030 | 6.290 | 6.030 | 6.140 | 7,000 | 42,760 | 6.1086 | 2.955 | 2.902 | 3.027 | 2.902 | 2.955 | 14,544 | 2.9401 | 1.82% |
| 2009-01-08 | 0 | 6.030 | 6.030 | 6.170 | 6.020 | 6.030 | 16,000 | 96,430 | 6.0269 | 2.902 | 2.902 | 2.970 | 2.897 | 2.902 | 33,242 | 2.9008 | -0.17% |
| 2009-01-07 | 0 | 6.040 | 6.040 | 6.100 | 6.000 | 6.020 | 105,000 | 652,800 | 6.2171 | 2.907 | 2.907 | 2.936 | 2.888 | 2.897 | 218,154 | 2.9924 | -2.27% |
| 2009-01-06 | 0 | 6.180 | 6.060 | 6.180 | 6.060 | 6.200 | 76,000 | 465,360 | 6.1232 | 2.975 | 2.917 | 2.975 | 2.917 | 2.984 | 157,902 | 2.9471 | -0.32% |
| 2009-01-05 | 0 | 6.200 | 6.020 | 6.200 | 6.100 | 6.410 | 57,000 | 349,940 | 6.1393 | 2.984 | 2.897 | 2.984 | 2.936 | 3.085 | 118,426 | 2.9549 | -2.97% |
| 2009-01-02 | 0 | 6.390 | 6.150 | 6.160 | 6.250 | 6.390 | 20,000 | 125,440 | 6.2720 | 3.076 | 2.960 | 2.965 | 3.008 | 3.076 | 41,553 | 3.0188 | -0.16% |
| 2008-12-31 | 0 | 6.400 | 6.250 | 6.400 | 6.250 | 6.400 | 10,000 | 63,250 | 6.3250 | 3.080 | 3.008 | 3.080 | 3.008 | 3.080 | 20,777 | 3.0443 | 1.59% |
| 2008-12-30 | 0 | 6.300 | 6.240 | 6.440 | 6.300 | 6.450 | 6,012,000 | 36,077,100 | 6.0008 | 3.032 | 3.003 | 3.100 | 3.032 | 3.104 | 12,490,856 | 2.8883 | 0.96% |
| 2008-12-29 | 0 | 6.240 | 6.180 | 6.240 | 6.100 | 6.250 | 7,050,000 | 42,306,060 | 6.0009 | 3.003 | 2.975 | 3.003 | 2.936 | 3.008 | 14,647,461 | 2.8883 | 2.30% |
| 2008-12-24 | 0 | 6.100 | 5.820 | 6.200 | - | - | 0 | 0 | - | 2.936 | 2.801 | 2.984 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 6.100 | 6.100 | 6.200 | - | - | 889 | 4,890 | 5.5006 | 2.936 | 2.936 | 2.984 | - | - | 1,847 | 2.6475 | 0.99% |
| 2008-12-22 | 0 | 6.100 | 6.150 | 6.200 | 6.100 | 6.250 | 32,000 | 197,850 | 6.1828 | 2.907 | 2.931 | 2.955 | 2.907 | 2.979 | 67,145 | 2.9466 | -3.17% |
| 2008-12-19 | 0 | 6.300 | 6.220 | 6.300 | - | - | 0 | 0 | - | 3.002 | 2.964 | 3.002 | - | - | 0 | - | -1.25% |
| 2008-12-18 | 0 | 6.380 | 6.380 | 6.400 | 6.380 | 6.400 | 23,884 | 152,617 | 6.3899 | 3.041 | 3.041 | 3.050 | 3.041 | 3.050 | 50,116 | 3.0453 | -0.62% |
| 2008-12-17 | 0 | 6.420 | 6.250 | 6.420 | - | - | 0 | 0 | - | 3.060 | 2.979 | 3.060 | - | - | 0 | - | 0.00% |
| 2008-12-16 | 0 | 6.420 | 6.420 | 6.500 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 3.060 | 3.060 | 3.098 | 3.050 | 3.050 | 20,983 | 3.0501 | 0.31% |
| 2008-12-15 | 0 | 6.400 | 6.300 | 6.500 | - | - | 0 | 0 | - | 3.050 | 3.002 | 3.098 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 6.400 | 6.200 | 6.400 | - | - | 1,000 | 6,400 | 6.4000 | 3.050 | 2.955 | 3.050 | - | - | 2,098 | 3.0501 | 0.00% |
| 2008-12-11 | 0 | 6.400 | 6.220 | 6.400 | - | - | 0 | 0 | - | 3.050 | 2.964 | 3.050 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 6.400 | 6.210 | 6.500 | 6.200 | 6.400 | 15,000 | 94,400 | 6.2933 | 3.050 | 2.960 | 3.098 | 2.955 | 3.050 | 31,474 | 2.9993 | -1.54% |
| 2008-12-09 | 0 | 6.500 | 6.100 | 6.750 | 6.100 | 6.700 | 36,000 | 225,300 | 6.2583 | 3.098 | 2.907 | 3.217 | 2.907 | 3.193 | 75,539 | 2.9826 | -2.99% |
| 2008-12-08 | 0 | 6.700 | 6.500 | 6.700 | 6.600 | 6.700 | 14,000 | 92,800 | 6.6286 | 3.193 | 3.098 | 3.193 | 3.145 | 3.193 | 29,376 | 3.1590 | 3.08% |
| 2008-12-05 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.500 | 1,000 | 6,500 | 6.5000 | 3.098 | 3.050 | 3.098 | 3.098 | 3.098 | 2,098 | 3.0978 | 0.00% |
| 2008-12-04 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.520 | 5,000 | 32,520 | 6.5040 | 3.098 | 3.074 | 3.122 | 3.098 | 3.107 | 10,491 | 3.0997 | -0.31% |
| 2008-12-03 | 0 | 6.520 | 6.520 | 6.550 | 6.460 | 6.480 | 5,000 | 32,380 | 6.4760 | 3.107 | 3.107 | 3.122 | 3.079 | 3.088 | 10,491 | 3.0863 | -0.46% |
| 2008-12-02 | 0 | 6.550 | 6.400 | 6.550 | 6.550 | 6.550 | 20,000 | 131,000 | 6.5500 | 3.122 | 3.050 | 3.122 | 3.122 | 3.122 | 41,966 | 3.1216 | -0.15% |
| 2008-12-01 | 0 | 6.560 | 6.460 | 6.560 | 6.560 | 6.580 | 14,000 | 91,920 | 6.5657 | 3.126 | 3.079 | 3.126 | 3.126 | 3.136 | 29,376 | 3.1291 | 0.15% |
| 2008-11-28 | 0 | 6.550 | 6.000 | 6.600 | 6.300 | 6.550 | 50,000 | 322,300 | 6.4460 | 3.122 | 2.859 | 3.145 | 3.002 | 3.122 | 104,915 | 3.0720 | 0.00% |
| 2008-11-27 | 0 | 6.550 | 6.350 | 6.600 | 6.550 | 6.550 | 10,000 | 65,500 | 6.5500 | 3.122 | 3.026 | 3.145 | 3.122 | 3.122 | 20,983 | 3.1216 | 0.00% |
| 2008-11-26 | 0 | 6.550 | 6.400 | 6.550 | 6.400 | 6.550 | 19,000 | 123,850 | 6.5184 | 3.122 | 3.050 | 3.122 | 3.050 | 3.122 | 39,868 | 3.1065 | 2.34% |
| 2008-11-25 | 0 | 6.400 | 6.400 | 6.600 | 6.380 | 6.400 | 22,000 | 140,440 | 6.3836 | 3.050 | 3.050 | 3.145 | 3.041 | 3.050 | 46,162 | 3.0423 | 0.47% |
| 2008-11-24 | 0 | 6.370 | 6.370 | 6.600 | 6.300 | 6.300 | 5,000 | 31,500 | 6.3000 | 3.036 | 3.036 | 3.145 | 3.002 | 3.002 | 10,491 | 3.0024 | 0.00% |
| 2008-11-21 | 0 | 6.370 | 6.370 | 6.380 | 6.370 | 6.370 | 35,000 | 222,950 | 6.3700 | 3.036 | 3.036 | 3.041 | 3.036 | 3.036 | 73,440 | 3.0358 | -0.31% |
| 2008-11-20 | 0 | 6.390 | 6.300 | 6.390 | 5.800 | 6.390 | 54,542 | 332,248 | 6.0916 | 3.045 | 3.002 | 3.045 | 2.764 | 3.045 | 114,445 | 2.9031 | 3.90% |
| 2008-11-19 | 0 | 6.150 | 6.150 | 6.250 | 6.050 | 6.150 | 36,000 | 219,550 | 6.0986 | 2.931 | 2.931 | 2.979 | 2.883 | 2.931 | 75,539 | 2.9065 | 1.65% |
| 2008-11-18 | 0 | 6.050 | 6.050 | 6.100 | 5.900 | 6.100 | 105,642 | 637,846 | 6.0378 | 2.883 | 2.883 | 2.907 | 2.812 | 2.907 | 221,668 | 2.8775 | 0.00% |
| 2008-11-17 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.050 | 27,000 | 163,050 | 6.0389 | 2.883 | 2.883 | 2.907 | 2.859 | 2.883 | 56,654 | 2.8780 | 0.83% |
| 2008-11-14 | 0 | 6.000 | 6.000 | 6.100 | 5.850 | 6.000 | 202,000 | 1,192,100 | 5.9015 | 2.859 | 2.859 | 2.907 | 2.788 | 2.859 | 423,855 | 2.8125 | 1.69% |
| 2008-11-13 | 0 | 5.900 | 5.900 | - | 5.800 | 5.900 | 128,000 | 753,200 | 5.8844 | 2.812 | 2.812 | - | 2.764 | 2.812 | 268,582 | 2.8044 | 0.85% |
| 2008-11-12 | 0 | 5.850 | 5.700 | 5.850 | - | - | 0 | 0 | - | 2.788 | 2.716 | 2.788 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 5.850 | 5.730 | 5.850 | 5.800 | 5.850 | 44,000 | 256,900 | 5.8386 | 2.788 | 2.731 | 2.788 | 2.764 | 2.788 | 92,325 | 2.7826 | 0.00% |
| 2008-11-10 | 0 | 5.850 | 5.750 | 5.850 | 5.800 | 5.850 | 92,000 | 536,900 | 5.8359 | 2.788 | 2.740 | 2.788 | 2.764 | 2.788 | 193,043 | 2.7812 | 0.86% |
| 2008-11-07 | 0 | 5.800 | 5.780 | 5.800 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 2.764 | 2.755 | 2.764 | 2.764 | 2.764 | 8,393 | 2.7642 | 0.00% |
| 2008-11-06 | 0 | 5.800 | 5.800 | 5.840 | 5.770 | 5.800 | 93,000 | 538,230 | 5.7874 | 2.764 | 2.764 | 2.783 | 2.750 | 2.764 | 195,141 | 2.7582 | 0.52% |
| 2008-11-05 | 0 | 5.770 | - | 5.830 | 5.770 | 5.840 | 112,000 | 653,540 | 5.8352 | 2.750 | - | 2.778 | 2.750 | 2.783 | 235,009 | 2.7809 | -0.86% |
| 2008-11-04 | 0 | 5.820 | 5.800 | 5.830 | 5.800 | 5.850 | 76,000 | 442,410 | 5.8212 | 2.774 | 2.764 | 2.778 | 2.764 | 2.788 | 159,470 | 2.7742 | -0.51% |
| 2008-11-03 | 0 | 5.850 | 5.800 | 5.850 | 5.810 | 5.850 | 72,000 | 420,990 | 5.8471 | 2.788 | 2.764 | 2.788 | 2.769 | 2.788 | 151,077 | 2.7866 | 0.34% |
| 2008-10-31 | 0 | 5.830 | 5.800 | 5.830 | 5.800 | 5.830 | 103,000 | 600,010 | 5.8253 | 2.778 | 2.764 | 2.778 | 2.764 | 2.778 | 216,124 | 2.7762 | -0.34% |
| 2008-10-30 | 0 | 5.850 | 5.830 | 5.890 | 5.650 | 5.940 | 124,000 | 721,560 | 5.8190 | 2.788 | 2.778 | 2.807 | 2.693 | 2.831 | 260,188 | 2.7732 | 0.34% |
| 2008-10-29 | 0 | 5.830 | - | 5.830 | 5.760 | 5.950 | 176,000 | 1,030,530 | 5.8553 | 2.778 | - | 2.778 | 2.745 | 2.836 | 369,300 | 2.7905 | -0.34% |
| 2008-10-28 | 0 | 5.850 | 5.740 | 5.850 | 5.740 | 5.850 | 103,000 | 593,720 | 5.7643 | 2.788 | 2.736 | 2.788 | 2.736 | 2.788 | 216,124 | 2.7471 | 0.86% |
| 2008-10-27 | 0 | 5.800 | - | 5.800 | 5.700 | 6.000 | 89,053 | 514,182 | 5.7739 | 2.764 | - | 2.764 | 2.716 | 2.859 | 186,859 | 2.7517 | -3.33% |
| 2008-10-24 | 0 | 6.000 | 5.800 | 6.000 | 5.820 | 6.000 | 28,000 | 166,820 | 5.9579 | 2.859 | 2.764 | 2.859 | 2.774 | 2.859 | 58,752 | 2.8394 | 0.00% |
| 2008-10-23 | 0 | 6.000 | 6.000 | 6.090 | 6.000 | 6.000 | 14,000 | 84,000 | 6.0000 | 2.859 | 2.859 | 2.902 | 2.859 | 2.859 | 29,376 | 2.8595 | 0.00% |
| 2008-10-22 | 0 | 6.000 | 5.860 | 6.120 | 6.000 | 6.100 | 71,000 | 428,240 | 6.0315 | 2.859 | 2.793 | 2.917 | 2.859 | 2.907 | 148,979 | 2.8745 | -1.64% |
| 2008-10-21 | 0 | 6.100 | 5.850 | 6.100 | 6.100 | 6.130 | 40,000 | 244,600 | 6.1150 | 2.907 | 2.788 | 2.907 | 2.907 | 2.921 | 83,932 | 2.9143 | -0.49% |
| 2008-10-20 | 0 | 6.130 | 5.900 | 6.150 | 6.000 | 6.150 | 61,000 | 374,150 | 6.1336 | 2.921 | 2.812 | 2.931 | 2.859 | 2.931 | 127,996 | 2.9231 | -0.33% |
| 2008-10-17 | 0 | 6.150 | 5.900 | 6.180 | 5.890 | 6.150 | 60,965 | 372,653 | 6.1126 | 2.931 | 2.812 | 2.945 | 2.807 | 2.931 | 127,922 | 2.9131 | 0.00% |
| 2008-10-16 | 0 | 6.150 | 6.130 | 6.170 | 6.100 | 6.200 | 86,000 | 529,120 | 6.1526 | 2.931 | 2.921 | 2.940 | 2.907 | 2.955 | 180,453 | 2.9322 | -0.49% |
| 2008-10-15 | 0 | 6.180 | 6.010 | 6.200 | 6.100 | 6.200 | 172,000 | 1,057,550 | 6.1485 | 2.945 | 2.864 | 2.955 | 2.907 | 2.955 | 360,906 | 2.9303 | -0.32% |
| 2008-10-14 | 0 | 6.200 | 6.200 | 6.250 | 6.090 | 6.200 | 82,000 | 505,200 | 6.1610 | 2.955 | 2.955 | 2.979 | 2.902 | 2.955 | 172,060 | 2.9362 | 0.00% |
| 2008-10-13 | 0 | 6.200 | 4.050 | 6.200 | 6.200 | 6.200 | 87,500 | 542,470 | 6.1997 | 2.955 | 1.930 | 2.955 | 2.955 | 2.955 | 183,601 | 2.9546 | 0.00% |
| 2008-10-10 | 0 | 6.200 | - | 6.200 | 6.200 | 6.200 | 122,000 | 761,850 | 6.2447 | 2.955 | - | 2.955 | 2.955 | 2.955 | 255,992 | 2.9761 | -0.80% |
| 2008-10-09 | 0 | 6.250 | 6.230 | 6.250 | 6.250 | 6.250 | 130,000 | 812,500 | 6.2500 | 2.979 | 2.969 | 2.979 | 2.979 | 2.979 | 272,778 | 2.9786 | 0.00% |
| 2008-10-08 | 0 | 6.250 | 6.250 | 6.260 | 6.000 | 6.260 | 257,289 | 1,607,344 | 6.2472 | 2.979 | 2.979 | 2.983 | 2.859 | 2.983 | 539,868 | 2.9773 | -0.48% |
| 2008-10-06 | 0 | 6.280 | - | 6.280 | - | - | 0 | 0 | - | 2.993 | - | 2.993 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 6.280 | 6.280 | 6.500 | 6.280 | 6.290 | 43,000 | 270,140 | 6.2823 | 2.993 | 2.993 | 3.098 | 2.993 | 2.998 | 90,227 | 2.9940 | -0.32% |
| 2008-10-02 | 0 | 6.300 | 6.300 | 6.420 | 6.290 | 6.300 | 35,000 | 219,990 | 6.2854 | 3.002 | 3.002 | 3.060 | 2.998 | 3.002 | 73,440 | 2.9955 | 0.32% |
| 2008-09-30 | 0 | 6.280 | 6.270 | 6.490 | 6.270 | 6.290 | 19,000 | 119,200 | 6.2737 | 2.993 | 2.988 | 3.093 | 2.988 | 2.998 | 39,868 | 2.9899 | -0.16% |
| 2008-09-29 | 0 | 6.290 | 6.290 | 6.490 | - | - | 0 | 0 | - | 2.998 | 2.998 | 3.093 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 6.290 | 6.290 | 6.490 | 6.270 | 6.290 | 38,000 | 238,940 | 6.2879 | 2.998 | 2.998 | 3.093 | 2.988 | 2.998 | 79,735 | 2.9967 | 0.00% |
| 2008-09-25 | 0 | 6.290 | 6.210 | 6.290 | 6.200 | 6.290 | 77,000 | 477,830 | 6.2056 | 2.998 | 2.960 | 2.998 | 2.955 | 2.998 | 161,569 | 2.9574 | 1.62% |
| 2008-09-24 | 0 | 6.250 | 6.250 | 6.300 | 5.980 | 6.260 | 40,000 | 245,540 | 6.1385 | 2.950 | 2.950 | 2.974 | 2.823 | 2.955 | 84,745 | 2.8974 | 0.81% |
| 2008-09-23 | 0 | 6.200 | 6.020 | 6.200 | 6.200 | 6.300 | 46,000 | 287,840 | 6.2574 | 2.926 | 2.841 | 2.926 | 2.926 | 2.974 | 97,457 | 2.9535 | -1.59% |
| 2008-09-22 | 0 | 6.300 | 6.260 | 6.300 | 6.300 | 6.350 | 4,000 | 25,300 | 6.3250 | 2.974 | 2.955 | 2.974 | 2.974 | 2.997 | 8,475 | 2.9854 | 0.00% |
| 2008-09-19 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 2.974 | 2.974 | 3.021 | 2.974 | 2.974 | 12,712 | 2.9736 | 0.00% |
| 2008-09-18 | 0 | 6.300 | 6.200 | 6.400 | 6.300 | 6.300 | 12,000 | 75,600 | 6.3000 | 2.974 | 2.926 | 3.021 | 2.974 | 2.974 | 25,424 | 2.9736 | -0.47% |
| 2008-09-17 | 0 | 6.330 | 6.320 | 6.330 | 6.320 | 6.360 | 29,627 | 187,516 | 6.3292 | 2.988 | 2.983 | 2.988 | 2.983 | 3.002 | 62,769 | 2.9874 | -0.47% |
| 2008-09-16 | 0 | 6.360 | 6.180 | - | - | - | 0 | 0 | - | 3.002 | 2.917 | - | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 6.360 | 6.180 | 6.540 | 6.360 | 6.360 | 15,000 | 95,400 | 6.3600 | 3.002 | 2.917 | 3.087 | 3.002 | 3.002 | 31,779 | 3.0019 | 0.00% |
| 2008-09-11 | 0 | 6.360 | 6.350 | 6.750 | 6.360 | 6.360 | 13,000 | 82,680 | 6.3600 | 3.002 | 2.997 | 3.186 | 3.002 | 3.002 | 27,542 | 3.0019 | -2.15% |
| 2008-09-10 | 0 | 6.500 | 6.350 | - | - | - | 0 | 0 | - | 3.068 | 2.997 | - | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 6.500 | 6.480 | 6.550 | 6.480 | 6.500 | 18,000 | 116,790 | 6.4883 | 3.068 | 3.059 | 3.092 | 3.059 | 3.068 | 38,135 | 3.0625 | 1.40% |
| 2008-09-08 | 0 | 6.410 | 6.560 | 6.700 | 6.410 | 6.420 | 6,300 | 40,389 | 6.4110 | 3.026 | 3.096 | 3.162 | 3.026 | 3.030 | 13,347 | 3.0260 | -2.14% |
| 2008-09-05 | 0 | 6.550 | 6.450 | 6.850 | 6.550 | 6.550 | 5,000 | 32,750 | 6.5500 | 3.092 | 3.044 | 3.233 | 3.092 | 3.092 | 10,593 | 3.0916 | -1.95% |
| 2008-09-04 | 0 | 6.680 | 6.650 | 6.850 | 6.680 | 6.680 | 9,000 | 60,120 | 6.6800 | 3.153 | 3.139 | 3.233 | 3.153 | 3.153 | 19,068 | 3.1530 | -3.05% |
| 2008-09-03 | 0 | 6.890 | 6.600 | 6.890 | 6.800 | 6.900 | 485,205 | 3,340,112 | 6.8839 | 3.252 | 3.115 | 3.252 | 3.210 | 3.257 | 1,027,971 | 3.2492 | 4.39% |
| 2008-09-02 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 18,000 | 118,300 | 6.5722 | 3.115 | 3.068 | 3.115 | 3.068 | 3.115 | 38,135 | 3.1021 | 2.33% |
| 2008-09-01 | 0 | 6.450 | 6.420 | 6.650 | 6.450 | 6.450 | 2,000 | 12,900 | 6.4500 | 3.044 | 3.030 | 3.139 | 3.044 | 3.044 | 4,237 | 3.0444 | -3.59% |
| 2008-08-29 | 0 | 6.690 | 6.610 | 6.690 | - | - | 0 | 0 | - | 3.158 | 3.120 | 3.158 | - | - | 0 | - | -0.15% |
| 2008-08-28 | 0 | 6.700 | 6.500 | 6.800 | 6.700 | 6.700 | 6,000 | 40,200 | 6.7000 | 3.162 | 3.068 | 3.210 | 3.162 | 3.162 | 12,712 | 3.1624 | 0.15% |
| 2008-08-27 | 0 | 6.690 | 6.630 | 6.690 | - | - | 0 | 0 | - | 3.158 | 3.129 | 3.158 | - | - | 0 | - | -0.45% |
| 2008-08-26 | 0 | 6.720 | 6.500 | 6.720 | 6.720 | 6.720 | 5,000 | 33,600 | 6.7200 | 3.172 | 3.068 | 3.172 | 3.172 | 3.172 | 10,593 | 3.1719 | 0.30% |
| 2008-08-25 | 0 | 6.700 | 6.600 | 6.710 | - | - | 0 | 0 | - | 3.162 | 3.115 | 3.167 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 6.700 | 6.510 | 6.700 | - | - | 0 | 0 | - | 3.162 | 3.073 | 3.162 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 6.700 | 6.600 | 6.730 | 6.700 | 6.700 | 3,000 | 20,100 | 6.7000 | 3.162 | 3.115 | 3.177 | 3.162 | 3.162 | 6,356 | 3.1624 | 1.52% |
| 2008-08-19 | 0 | 6.600 | 6.600 | 6.850 | 6.600 | 6.600 | 10,000 | 66,000 | 6.6000 | 3.115 | 3.115 | 3.233 | 3.115 | 3.115 | 21,186 | 3.1152 | 0.00% |
| 2008-08-18 | 0 | 6.600 | 6.600 | 6.740 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.115 | 3.115 | 3.181 | 3.115 | 3.115 | 4,237 | 3.1152 | -1.49% |
| 2008-08-15 | 0 | 6.700 | 6.510 | 6.700 | - | - | 0 | 0 | - | 3.162 | 3.073 | 3.162 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 6.700 | 6.680 | 6.720 | - | - | 0 | 0 | - | 3.162 | 3.153 | 3.172 | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 6.700 | 6.680 | 6.730 | 6.700 | 6.710 | 15,000 | 100,560 | 6.7040 | 3.162 | 3.153 | 3.177 | 3.162 | 3.167 | 31,779 | 3.1643 | 0.00% |
| 2008-08-12 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 56,000 | 376,150 | 6.7170 | 3.162 | 3.162 | 3.186 | 3.162 | 3.186 | 118,643 | 3.1704 | -0.15% |
| 2008-08-11 | 0 | 6.710 | 6.700 | 6.800 | 6.700 | 6.750 | 82,000 | 550,930 | 6.7187 | 3.167 | 3.162 | 3.210 | 3.162 | 3.186 | 173,728 | 3.1712 | 0.00% |
| 2008-08-08 | 0 | 6.710 | 6.710 | 6.890 | 6.710 | 6.710 | 1,000 | 6,710 | 6.7100 | 3.167 | 3.167 | 3.252 | 3.167 | 3.167 | 2,119 | 3.1671 | -2.19% |
| 2008-08-07 | 0 | 6.860 | 6.710 | 6.870 | - | - | 0 | 0 | - | 3.238 | 3.167 | 3.243 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 6.860 | 6.710 | 6.880 | 6.860 | 6.880 | 6,000 | 41,240 | 6.8733 | 3.238 | 3.167 | 3.247 | 3.238 | 3.247 | 12,712 | 3.2442 | -0.29% |
| 2008-08-04 | 0 | 6.880 | 6.700 | 6.880 | 6.880 | 6.880 | 80,000 | 550,400 | 6.8800 | 3.247 | 3.162 | 3.247 | 3.247 | 3.247 | 169,491 | 3.2474 | 2.69% |
| 2008-08-01 | 0 | 6.700 | 6.700 | 6.790 | 6.700 | 6.700 | 11,000 | 73,700 | 6.7000 | 3.162 | 3.162 | 3.205 | 3.162 | 3.162 | 23,305 | 3.1624 | -1.33% |
| 2008-07-31 | 0 | 6.790 | 6.700 | 6.790 | - | - | 0 | 0 | - | 3.205 | 3.162 | 3.205 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 6.790 | 6.680 | 6.790 | 6.790 | 6.820 | 7,000 | 47,680 | 6.8114 | 3.205 | 3.153 | 3.205 | 3.205 | 3.219 | 14,830 | 3.2150 | 2.41% |
| 2008-07-29 | 0 | 6.630 | 6.630 | 6.740 | 6.600 | 6.600 | 7,821 | 51,569 | 6.5937 | 3.129 | 3.129 | 3.181 | 3.115 | 3.115 | 16,570 | 3.1122 | -1.34% |
| 2008-07-28 | 0 | 6.720 | 6.700 | 6.740 | - | - | 0 | 0 | - | 3.172 | 3.162 | 3.181 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 6.720 | 6.710 | 6.780 | - | - | 0 | 0 | - | 3.172 | 3.167 | 3.200 | - | - | 0 | - | 0.15% |
| 2008-07-24 | 0 | 6.710 | 6.710 | 6.830 | 6.710 | 6.710 | 6,000 | 40,260 | 6.7100 | 3.167 | 3.167 | 3.224 | 3.167 | 3.167 | 12,712 | 3.1671 | 0.15% |
| 2008-07-23 | 0 | 6.700 | 6.700 | 6.790 | 6.700 | 6.700 | 3,000 | 20,100 | 6.7000 | 3.162 | 3.162 | 3.205 | 3.162 | 3.162 | 6,356 | 3.1624 | -1.33% |
| 2008-07-22 | 0 | 6.790 | 6.700 | 6.790 | 6.600 | 6.790 | 2,000 | 13,390 | 6.6950 | 3.205 | 3.162 | 3.205 | 3.115 | 3.205 | 4,237 | 3.1601 | 0.00% |
| 2008-07-21 | 0 | 6.790 | 6.700 | 6.870 | - | - | 0 | 0 | - | 3.205 | 3.162 | 3.243 | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 6.790 | 6.720 | 6.880 | - | - | 0 | 0 | - | 3.205 | 3.172 | 3.247 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 6.790 | 6.710 | 6.890 | 6.710 | 6.790 | 50,000 | 336,010 | 6.7202 | 3.205 | 3.167 | 3.252 | 3.167 | 3.205 | 105,932 | 3.1720 | 1.19% |
| 2008-07-16 | 0 | 6.710 | 6.710 | 6.900 | 6.710 | 6.710 | 2,000 | 13,420 | 6.7100 | 3.167 | 3.167 | 3.257 | 3.167 | 3.167 | 4,237 | 3.1671 | -2.75% |
| 2008-07-15 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 3.257 | 3.162 | 3.257 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 6.900 | 6.760 | 6.950 | 6.900 | 6.900 | 5,000 | 34,500 | 6.9000 | 3.257 | 3.191 | 3.280 | 3.257 | 3.257 | 10,593 | 3.2568 | -0.72% |
| 2008-07-11 | 0 | 6.950 | 6.770 | 6.950 | 6.770 | 6.950 | 8,000 | 54,340 | 6.7925 | 3.280 | 3.195 | 3.280 | 3.195 | 3.280 | 16,949 | 3.2061 | 0.00% |
| 2008-07-10 | 0 | 6.950 | 6.800 | 6.960 | - | - | 0 | 0 | - | 3.280 | 3.210 | 3.285 | - | - | 0 | - | -0.29% |
| 2008-07-09 | 0 | 6.970 | 6.500 | 6.970 | 6.970 | 6.970 | 7,000 | 48,790 | 6.9700 | 3.290 | 3.068 | 3.290 | 3.290 | 3.290 | 14,830 | 3.2899 | -0.14% |
| 2008-07-08 | 0 | 6.980 | 6.590 | 6.980 | 6.680 | 6.980 | 16,000 | 107,180 | 6.6988 | 3.295 | 3.110 | 3.295 | 3.153 | 3.295 | 33,898 | 3.1618 | 1.45% |
| 2008-07-07 | 0 | 6.880 | 6.680 | 6.980 | - | - | 0 | 0 | - | 3.247 | 3.153 | 3.295 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 6.880 | 6.820 | 6.980 | - | - | 0 | 0 | - | 3.247 | 3.219 | 3.295 | - | - | 0 | - | 0.00% |
| 2008-07-03 | 0 | 6.880 | 6.760 | 6.980 | 6.880 | 6.880 | 2,000 | 13,760 | 6.8800 | 3.247 | 3.191 | 3.295 | 3.247 | 3.247 | 4,237 | 3.2474 | 0.15% |
| 2008-07-02 | 0 | 6.930 | 6.930 | 6.980 | 6.930 | 6.930 | 3,000 | 20,790 | 6.9300 | 3.243 | 3.243 | 3.266 | 3.243 | 3.243 | 6,411 | 3.2427 | 0.29% |
| 2008-06-30 | 0 | 6.910 | 6.920 | 6.990 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.233 | 3.238 | 3.271 | 3.229 | 3.229 | 21,371 | 3.2286 | -1.85% |
| 2008-06-27 | 0 | 7.040 | 6.910 | 7.040 | 6.900 | 7.040 | 23,000 | 159,120 | 6.9183 | 3.294 | 3.233 | 3.294 | 3.229 | 3.294 | 49,154 | 3.2372 | 0.00% |
| 2008-06-26 | 0 | 7.040 | 7.000 | 7.080 | - | - | 1,909,000 | 13,515,720 | 7.0800 | 3.294 | 3.275 | 3.313 | - | - | 4,079,791 | 3.3128 | 0.00% |
| 2008-06-25 | 0 | 7.040 | 6.900 | 7.100 | 7.040 | 7.040 | 125,000 | 880,000 | 7.0400 | 3.294 | 3.229 | 3.322 | 3.294 | 3.294 | 267,142 | 3.2941 | 0.00% |
| 2008-06-24 | 0 | 7.040 | 6.910 | 7.040 | - | - | 0 | 0 | - | 3.294 | 3.233 | 3.294 | - | - | 0 | - | -0.14% |
| 2008-06-23 | 0 | 7.050 | 7.010 | 7.050 | 7.040 | 7.150 | 222,000 | 1,565,380 | 7.0513 | 3.299 | 3.280 | 3.299 | 3.294 | 3.346 | 474,444 | 3.2994 | 0.00% |
| 2008-06-20 | 0 | 7.050 | 6.920 | 7.090 | 7.000 | 7.090 | 32,000 | 225,590 | 7.0497 | 3.299 | 3.238 | 3.318 | 3.275 | 3.318 | 68,388 | 3.2987 | 0.43% |
| 2008-06-19 | 0 | 7.020 | 6.950 | 7.020 | - | - | 0 | 0 | - | 3.285 | 3.252 | 3.285 | - | - | 0 | - | -0.14% |
| 2008-06-18 | 0 | 7.030 | 6.960 | 7.030 | 7.000 | 7.040 | 48,000 | 337,050 | 7.0219 | 3.289 | 3.257 | 3.289 | 3.275 | 3.294 | 102,582 | 3.2856 | 0.43% |
| 2008-06-17 | 0 | 7.000 | 6.920 | 7.040 | 7.000 | 7.050 | 87,000 | 609,150 | 7.0017 | 3.275 | 3.238 | 3.294 | 3.275 | 3.299 | 185,931 | 3.2762 | 0.00% |
| 2008-06-16 | 0 | 7.000 | 6.900 | 7.050 | 7.000 | 7.050 | 74,000 | 520,220 | 7.0300 | 3.275 | 3.229 | 3.299 | 3.275 | 3.299 | 158,148 | 3.2895 | 0.43% |
| 2008-06-13 | 0 | 6.970 | 7.000 | 7.100 | 6.970 | 7.000 | 225,000 | 1,574,970 | 6.9999 | 3.261 | 3.275 | 3.322 | 3.261 | 3.275 | 480,855 | 3.2754 | 0.29% |
| 2008-06-12 | 0 | 6.950 | 6.920 | 7.150 | - | - | 0 | 0 | - | 3.252 | 3.238 | 3.346 | - | - | 0 | - | 0.00% |
| 2008-06-11 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 132,000 | 922,070 | 6.9854 | 3.252 | 3.229 | 3.252 | 3.229 | 3.252 | 282,102 | 3.2686 | 0.00% |
| 2008-06-10 | 0 | 6.950 | 6.850 | 7.200 | 6.950 | 6.950 | 10,000 | 69,500 | 6.9500 | 3.252 | 3.205 | 3.369 | 3.252 | 3.252 | 21,371 | 3.2520 | -1.28% |
| 2008-06-06 | 0 | 7.040 | 7.040 | 7.190 | 7.000 | 7.070 | 116,000 | 816,560 | 7.0393 | 3.294 | 3.294 | 3.364 | 3.275 | 3.308 | 247,908 | 3.2938 | -0.42% |
| 2008-06-05 | 0 | 7.070 | 7.070 | 7.230 | - | - | 0 | 0 | - | 3.308 | 3.308 | 3.383 | - | - | 0 | - | 0.14% |
| 2008-06-04 | 0 | 7.060 | 7.000 | 7.060 | 7.060 | 7.260 | 132,000 | 949,740 | 7.1950 | 3.303 | 3.275 | 3.303 | 3.303 | 3.397 | 282,102 | 3.3667 | -0.14% |
| 2008-06-03 | 0 | 7.070 | 7.050 | 7.080 | 7.060 | 7.070 | 138,054 | 976,003 | 7.0697 | 3.308 | 3.299 | 3.313 | 3.303 | 3.308 | 295,040 | 3.3080 | -0.70% |
| 2008-06-02 | 0 | 7.120 | 7.120 | 7.170 | 6.600 | 7.200 | 181,500 | 1,288,130 | 7.0971 | 3.332 | 3.332 | 3.355 | 3.088 | 3.369 | 387,890 | 3.3209 | 8.04% |
| 2008-05-30 | 0 | 6.590 | 6.590 | 6.790 | 6.590 | 6.990 | 471,000 | 3,183,520 | 6.7591 | 3.084 | 3.084 | 3.177 | 3.084 | 3.271 | 1,006,591 | 3.1627 | -5.72% |
| 2008-05-29 | 0 | 6.990 | 6.810 | 6.990 | 6.550 | 7.010 | 412,000 | 2,876,670 | 6.9822 | 3.271 | 3.187 | 3.271 | 3.065 | 3.280 | 880,500 | 3.2671 | -0.85% |
| 2008-05-28 | 0 | 7.050 | 6.900 | 7.050 | 7.000 | 7.060 | 39,000 | 273,750 | 7.0192 | 3.299 | 3.229 | 3.299 | 3.275 | 3.303 | 83,348 | 3.2844 | -0.14% |
| 2008-05-27 | 0 | 7.060 | 7.050 | 7.060 | 7.060 | 7.060 | 49,000 | 345,940 | 7.0600 | 3.303 | 3.299 | 3.303 | 3.303 | 3.303 | 104,720 | 3.3035 | 0.00% |
| 2008-05-26 | 0 | 7.060 | 7.060 | 7.500 | 7.050 | 7.050 | 1,000 | 7,050 | 7.0500 | 3.303 | 3.303 | 3.509 | 3.299 | 3.299 | 2,137 | 3.2988 | -0.56% |
| 2008-05-23 | 0 | 7.100 | 7.070 | 7.600 | 7.060 | 7.090 | 34,000 | 240,850 | 7.0838 | 3.322 | 3.308 | 3.556 | 3.303 | 3.318 | 72,663 | 3.3146 | 0.28% |
| 2008-05-22 | 0 | 7.080 | 7.080 | 7.250 | 7.080 | 7.080 | 2,000 | 14,280 | 7.1400 | 3.313 | 3.313 | 3.392 | 3.313 | 3.313 | 4,274 | 3.3409 | -2.34% |
| 2008-05-21 | 0 | 7.250 | 7.110 | 7.250 | - | - | 0 | 0 | - | 3.392 | 3.327 | 3.392 | - | - | 0 | - | 0.00% |
| 2008-05-20 | 0 | 7.250 | 7.250 | 7.350 | - | - | 0 | 0 | - | 3.392 | 3.392 | 3.439 | - | - | 0 | - | 0.00% |
| 2008-05-19 | 0 | 7.250 | 7.250 | 7.260 | 7.250 | 7.300 | 158,000 | 1,147,020 | 7.2596 | 3.392 | 3.392 | 3.397 | 3.392 | 3.416 | 337,667 | 3.3969 | -0.28% |
| 2008-05-16 | 0 | 7.270 | 7.270 | 7.350 | 7.250 | 7.400 | 1,681,000 | 12,307,400 | 7.3215 | 3.402 | 3.402 | 3.439 | 3.392 | 3.463 | 3,592,524 | 3.4258 | -0.14% |
| 2008-05-15 | 0 | 7.280 | 7.250 | 7.300 | 7.270 | 7.290 | 144,000 | 1,048,450 | 7.2809 | 3.406 | 3.392 | 3.416 | 3.402 | 3.411 | 307,747 | 3.4069 | -0.14% |
| 2008-05-14 | 0 | 7.290 | 7.270 | 7.290 | 7.250 | 7.300 | 74,000 | 538,510 | 7.2772 | 3.411 | 3.402 | 3.411 | 3.392 | 3.416 | 158,148 | 3.4051 | -1.35% |
| 2008-05-13 | 0 | 7.390 | 7.310 | 7.390 | 7.390 | 7.400 | 23,000 | 170,170 | 7.3987 | 3.458 | 3.420 | 3.458 | 3.458 | 3.463 | 49,154 | 3.4620 | -0.14% |
| 2008-05-09 | 0 | 7.400 | 7.200 | 7.400 | - | - | 0 | 0 | - | 3.463 | 3.369 | 3.463 | - | - | 0 | - | 0.00% |
| 2008-05-08 | 0 | 7.400 | 7.300 | 7.400 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 3.463 | 3.416 | 3.463 | 3.463 | 3.463 | 4,274 | 3.4626 | 0.95% |
| 2008-05-07 | 0 | 7.330 | 7.330 | 7.350 | 7.330 | 7.360 | 34,189 | 251,113 | 7.3448 | 3.430 | 3.430 | 3.439 | 3.430 | 3.444 | 73,067 | 3.4368 | -0.95% |
| 2008-05-06 | 0 | 7.400 | 7.320 | 7.400 | 7.400 | 7.400 | 46,000 | 340,400 | 7.4000 | 3.463 | 3.425 | 3.463 | 3.463 | 3.463 | 98,308 | 3.4626 | -0.67% |
| 2008-05-05 | 0 | 7.450 | 7.400 | 7.500 | 7.400 | 7.450 | 30,000 | 223,000 | 7.4333 | 3.486 | 3.463 | 3.509 | 3.463 | 3.486 | 64,114 | 3.4782 | -1.32% |
| 2008-05-02 | 0 | 7.550 | 7.450 | 7.580 | 7.400 | 7.580 | 117,000 | 875,760 | 7.4851 | 3.533 | 3.486 | 3.547 | 3.463 | 3.547 | 250,045 | 3.5024 | 2.03% |
| 2008-04-30 | 0 | 7.400 | 7.400 | 7.530 | 7.400 | 7.400 | 5,000 | 37,000 | 7.4000 | 3.463 | 3.463 | 3.523 | 3.463 | 3.463 | 10,686 | 3.4626 | -0.80% |
| 2008-04-29 | 0 | 7.460 | 7.430 | 7.520 | 7.400 | 7.530 | 24,000 | 179,520 | 7.4800 | 3.491 | 3.477 | 3.519 | 3.463 | 3.523 | 51,291 | 3.5000 | -0.93% |
| 2008-04-28 | 0 | 7.530 | 7.400 | 7.530 | 7.400 | 7.550 | 33,000 | 247,390 | 7.4967 | 3.523 | 3.463 | 3.523 | 3.463 | 3.533 | 70,525 | 3.5078 | 1.89% |
| 2008-04-25 | 0 | 7.510 | 7.510 | 7.590 | 7.450 | 7.590 | 94,000 | 703,760 | 7.4868 | 3.458 | 3.458 | 3.495 | 3.430 | 3.495 | 204,153 | 3.4472 | 1.49% |
| 2008-04-24 | 0 | 7.400 | 7.300 | 7.450 | 7.400 | 7.600 | 245,345 | 1,833,540 | 7.4733 | 3.407 | 3.361 | 3.430 | 3.407 | 3.499 | 532,850 | 3.4410 | -3.90% |
| 2008-04-23 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 3.545 | 3.545 | 3.591 | 3.545 | 3.545 | 21,718 | 3.5454 | -1.28% |
| 2008-04-22 | 0 | 7.800 | - | 7.990 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 3.591 | - | 3.679 | 3.591 | 3.591 | 8,687 | 3.5914 | -4.88% |
| 2008-04-21 | 0 | 8.200 | 7.450 | 8.200 | 8.500 | 8.500 | 872,000 | 7,412,000 | 8.5000 | 3.776 | 3.430 | 3.776 | 3.914 | 3.914 | 1,893,843 | 3.9137 | 11.41% |
| 2008-04-18 | 0 | 7.360 | 7.360 | 7.450 | 7.360 | 7.450 | 39,000 | 289,330 | 7.4187 | 3.389 | 3.389 | 3.430 | 3.389 | 3.430 | 84,702 | 3.4159 | -1.21% |
| 2008-04-17 | 0 | 7.450 | 7.440 | 7.490 | 7.440 | 7.500 | 175,000 | 1,305,160 | 7.4581 | 3.430 | 3.426 | 3.449 | 3.426 | 3.453 | 380,072 | 3.4340 | 0.68% |
| 2008-04-16 | 0 | 7.400 | 7.380 | 7.400 | 7.350 | 7.430 | 554,000 | 4,097,400 | 7.3960 | 3.407 | 3.398 | 3.407 | 3.384 | 3.421 | 1,203,198 | 3.4054 | 0.00% |
| 2008-04-15 | 0 | 7.400 | 7.350 | 7.400 | 7.380 | 7.420 | 249,000 | 1,841,270 | 7.3947 | 3.407 | 3.384 | 3.407 | 3.398 | 3.416 | 540,788 | 3.4048 | -1.33% |
| 2008-04-14 | 0 | 7.500 | 7.430 | 7.500 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 3.453 | 3.421 | 3.453 | 3.453 | 3.453 | 4,344 | 3.4533 | -1.32% |
| 2008-04-11 | 0 | 7.600 | 7.310 | 7.600 | 7.600 | 7.600 | 8,000 | 60,800 | 7.6000 | 3.499 | 3.366 | 3.499 | 3.499 | 3.499 | 17,375 | 3.4993 | 1.33% |
| 2008-04-10 | 0 | 7.500 | 7.480 | 7.550 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 3.453 | 3.444 | 3.476 | 3.453 | 3.453 | 21,718 | 3.4533 | -0.66% |
| 2008-04-09 | 0 | 7.550 | 7.540 | 7.630 | 7.550 | 7.630 | 122,000 | 925,810 | 7.5886 | 3.476 | 3.472 | 3.513 | 3.476 | 3.513 | 264,964 | 3.4941 | -1.18% |
| 2008-04-08 | 0 | 7.640 | 7.580 | 7.640 | 7.630 | 7.650 | 55,836 | 426,253 | 7.6340 | 3.518 | 3.490 | 3.518 | 3.513 | 3.522 | 121,267 | 3.5150 | 0.53% |
| 2008-04-07 | 0 | 7.600 | 7.590 | 7.650 | 7.590 | 7.620 | 143,000 | 1,084,760 | 7.5857 | 3.499 | 3.495 | 3.522 | 3.495 | 3.509 | 310,573 | 3.4928 | -0.39% |
| 2008-04-03 | 0 | 7.630 | 7.580 | 7.630 | 7.620 | 7.640 | 8,000 | 60,990 | 7.6238 | 3.513 | 3.490 | 3.513 | 3.509 | 3.518 | 17,375 | 3.5103 | -0.13% |
| 2008-04-02 | 0 | 7.640 | 7.590 | 7.640 | 7.600 | 7.660 | 55,000 | 419,170 | 7.6213 | 3.518 | 3.495 | 3.518 | 3.499 | 3.527 | 119,451 | 3.5091 | 1.33% |
| 2008-04-01 | 0 | 7.540 | 7.520 | 7.540 | 7.450 | 7.660 | 274,000 | 2,071,790 | 7.5613 | 3.472 | 3.463 | 3.472 | 3.430 | 3.527 | 595,084 | 3.4815 | -0.53% |
| 2008-03-31 | 0 | 7.580 | 7.580 | 7.640 | 7.580 | 7.710 | 469,000 | 3,591,520 | 7.6578 | 3.490 | 3.490 | 3.518 | 3.490 | 3.550 | 1,018,592 | 3.5260 | -2.19% |
| 2008-03-28 | 0 | 7.750 | 7.750 | 7.950 | 7.720 | 7.900 | 13,000 | 101,130 | 7.7792 | 3.568 | 3.568 | 3.660 | 3.555 | 3.637 | 28,234 | 3.5819 | -0.39% |
| 2008-03-27 | 0 | 7.780 | 7.750 | 7.900 | 7.730 | 7.780 | 21,000 | 162,720 | 7.7486 | 3.582 | 3.568 | 3.637 | 3.559 | 3.582 | 45,609 | 3.5677 | 0.39% |
| 2008-03-26 | 0 | 7.750 | 7.550 | 8.050 | 7.550 | 8.490 | 330,000 | 2,603,940 | 7.8907 | 3.568 | 3.476 | 3.707 | 3.476 | 3.909 | 716,707 | 3.6332 | -2.39% |
| 2008-03-25 | 0 | 7.940 | 7.940 | 7.960 | 7.940 | 8.000 | 27,815 | 221,810 | 7.9745 | 3.656 | 3.656 | 3.665 | 3.656 | 3.684 | 60,410 | 3.6718 | -0.38% |
| 2008-03-20 | 0 | 7.970 | 7.920 | 8.000 | 7.970 | 7.990 | 33,000 | 263,370 | 7.9809 | 3.670 | 3.647 | 3.684 | 3.670 | 3.679 | 71,671 | 3.6747 | -0.50% |
| 2008-03-19 | 0 | 8.010 | 7.960 | 8.010 | 8.000 | 8.080 | 65,000 | 522,560 | 8.0394 | 3.688 | 3.665 | 3.688 | 3.684 | 3.720 | 141,169 | 3.7016 | 0.75% |
| 2008-03-18 | 0 | 7.950 | 7.950 | 8.000 | 7.940 | 8.060 | 92,000 | 737,440 | 8.0157 | 3.660 | 3.660 | 3.684 | 3.656 | 3.711 | 199,809 | 3.6907 | -1.61% |
| 2008-03-17 | 0 | 8.080 | 8.040 | 8.080 | 7.940 | 8.080 | 90,634 | 727,209 | 8.0236 | 3.720 | 3.702 | 3.720 | 3.656 | 3.720 | 196,842 | 3.6944 | 1.38% |
| 2008-03-14 | 0 | 7.970 | 7.970 | 8.000 | 7.970 | 8.000 | 24,000 | 191,680 | 7.9867 | 3.670 | 3.670 | 3.684 | 3.670 | 3.684 | 52,124 | 3.6774 | -0.13% |
| 2008-03-13 | 0 | 7.980 | 7.980 | 8.180 | 7.980 | 7.990 | 12,000 | 95,780 | 7.9817 | 3.674 | 3.674 | 3.766 | 3.674 | 3.679 | 26,062 | 3.6751 | -0.25% |
| 2008-03-12 | 0 | 8.000 | 7.980 | 8.050 | 8.000 | 8.150 | 947,345 | 7,497,436 | 7.9142 | 3.684 | 3.674 | 3.707 | 3.684 | 3.753 | 2,057,480 | 3.6440 | 0.00% |
| 2008-03-11 | 0 | 8.000 | 7.940 | 8.000 | 8.000 | 8.070 | 11,000 | 88,350 | 8.0318 | 3.684 | 3.656 | 3.684 | 3.684 | 3.716 | 23,890 | 3.6982 | -0.87% |
| 2008-03-10 | 0 | 8.070 | 8.010 | 8.180 | 8.070 | 8.180 | 2,139,015 | 16,931,490 | 7.9156 | 3.716 | 3.688 | 3.766 | 3.716 | 3.766 | 4,645,595 | 3.6446 | -1.59% |
| 2008-03-07 | 0 | 8.200 | 7.700 | 8.200 | 6.900 | 8.200 | 2,000 | 15,100 | 7.5500 | 3.776 | 3.545 | 3.776 | 3.177 | 3.776 | 4,344 | 3.4763 | 3.80% |
| 2008-03-06 | 0 | 7.900 | - | 7.920 | 7.900 | 8.050 | 80,000 | 634,960 | 7.9370 | 3.637 | - | 3.647 | 3.637 | 3.707 | 173,747 | 3.6545 | -0.63% |
| 2008-03-05 | 0 | 7.950 | 7.850 | 8.120 | 7.860 | 7.950 | 74,000 | 583,780 | 7.8889 | 3.660 | 3.614 | 3.739 | 3.619 | 3.660 | 160,716 | 3.6324 | 0.63% |
| 2008-03-04 | 0 | 7.900 | 7.890 | 7.950 | 7.900 | 8.000 | 138,000 | 1,097,990 | 7.9564 | 3.637 | 3.633 | 3.660 | 3.637 | 3.684 | 299,714 | 3.6635 | -0.88% |
| 2008-03-03 | 0 | 7.970 | 7.970 | 8.040 | 7.970 | 8.040 | 21,000 | 168,770 | 8.0367 | 3.670 | 3.670 | 3.702 | 3.670 | 3.702 | 45,609 | 3.7004 | -1.36% |
| 2008-02-29 | 0 | 8.080 | 8.000 | 8.080 | 8.000 | 8.080 | 483,328 | 3,885,340 | 8.0387 | 3.720 | 3.684 | 3.720 | 3.684 | 3.720 | 1,049,710 | 3.7013 | 0.00% |
| 2008-02-28 | 0 | 8.080 | 8.080 | 8.100 | 8.080 | 8.100 | 194,000 | 1,570,940 | 8.0976 | 3.720 | 3.720 | 3.730 | 3.720 | 3.730 | 421,337 | 3.7285 | -0.62% |
| 2008-02-27 | 0 | 8.130 | 8.090 | 8.100 | 8.100 | 8.170 | 466,477 | 3,796,389 | 8.1384 | 3.743 | 3.725 | 3.730 | 3.730 | 3.762 | 1,013,113 | 3.7473 | -0.49% |
| 2008-02-26 | 0 | 8.170 | 8.170 | 8.300 | 8.170 | 8.350 | 109,866 | 909,969 | 8.2825 | 3.762 | 3.762 | 3.822 | 3.762 | 3.845 | 238,611 | 3.8136 | -0.37% |
| 2008-02-25 | 0 | 8.200 | 8.200 | 8.350 | 8.200 | 8.250 | 94,000 | 773,800 | 8.2319 | 3.776 | 3.776 | 3.845 | 3.776 | 3.799 | 204,153 | 3.7903 | -0.61% |
| 2008-02-22 | 0 | 8.250 | 8.200 | 8.250 | 8.250 | 8.450 | 362,508 | 2,953,382 | 8.1471 | 3.799 | 3.776 | 3.799 | 3.799 | 3.891 | 787,309 | 3.7512 | 3.13% |
| 2008-02-21 | 0 | 8.000 | 7.900 | 8.080 | 8.000 | 8.020 | 54,500 | 436,520 | 8.0095 | 3.684 | 3.637 | 3.720 | 3.684 | 3.693 | 118,365 | 3.6879 | -0.37% |
| 2008-02-20 | 0 | 8.030 | 8.020 | 8.050 | 8.010 | 8.200 | 107,000 | 862,640 | 8.0621 | 3.697 | 3.693 | 3.707 | 3.688 | 3.776 | 232,387 | 3.7121 | -0.25% |
| 2008-02-19 | 0 | 8.050 | 8.050 | 8.150 | 8.050 | 8.050 | 37,000 | 297,850 | 8.0500 | 3.707 | 3.707 | 3.753 | 3.707 | 3.707 | 80,358 | 3.7065 | -0.62% |
| 2008-02-18 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.120 | 84,392 | 683,776 | 8.1024 | 3.730 | 3.730 | 3.753 | 3.730 | 3.739 | 183,286 | 3.7307 | -0.61% |
| 2008-02-15 | 0 | 8.150 | - | 8.150 | 8.150 | 8.150 | 18,000 | 146,700 | 8.1500 | 3.753 | - | 3.753 | 3.753 | 3.753 | 39,093 | 3.7526 | 0.37% |
| 2008-02-14 | 0 | 8.120 | 8.060 | 8.120 | 8.060 | 8.120 | 162,000 | 1,312,590 | 8.1024 | 3.739 | 3.711 | 3.739 | 3.711 | 3.739 | 351,838 | 3.7307 | 0.00% |
| 2008-02-13 | 0 | 8.120 | 8.120 | 8.190 | 8.120 | 8.140 | 58,000 | 471,960 | 8.1372 | 3.739 | 3.739 | 3.771 | 3.739 | 3.748 | 125,967 | 3.7467 | -0.37% |
| 2008-02-12 | 0 | 8.150 | 8.140 | 8.150 | 8.150 | 8.150 | 220,000 | 1,793,000 | 8.1500 | 3.753 | 3.748 | 3.753 | 3.753 | 3.753 | 477,804 | 3.7526 | 0.00% |
| 2008-02-11 | 0 | 8.150 | 8.150 | 8.250 | - | - | 0 | 0 | - | 3.753 | 3.753 | 3.799 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 8.150 | 8.150 | 8.250 | 8.150 | 8.150 | 3,000 | 24,450 | 8.1500 | 3.753 | 3.753 | 3.799 | 3.753 | 3.753 | 6,516 | 3.7526 | 0.00% |
| 2008-02-05 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.250 | 34,520 | 281,912 | 8.1666 | 3.753 | 3.730 | 3.753 | 3.730 | 3.799 | 74,972 | 3.7602 | -0.61% |
| 2008-02-04 | 0 | 8.200 | 8.000 | - | 8.100 | 8.250 | 223,000 | 1,827,180 | 8.1936 | 3.776 | 3.684 | - | 3.730 | 3.799 | 484,320 | 3.7727 | 1.23% |
| 2008-02-01 | 0 | 8.100 | 8.050 | 8.200 | 8.100 | 8.100 | 33,000 | 267,300 | 8.1000 | 3.730 | 3.707 | 3.776 | 3.730 | 3.730 | 71,671 | 3.7296 | -1.82% |
| 2008-01-31 | 0 | 8.250 | 8.000 | 8.260 | 8.250 | 8.250 | 9,000 | 74,250 | 8.2500 | 3.799 | 3.684 | 3.803 | 3.799 | 3.799 | 19,547 | 3.7986 | 0.24% |
| 2008-01-30 | 0 | 8.230 | 8.100 | 8.230 | 8.100 | 8.230 | 23,000 | 187,100 | 8.1348 | 3.789 | 3.730 | 3.789 | 3.730 | 3.789 | 49,952 | 3.7456 | 0.49% |
| 2008-01-29 | 0 | 8.190 | 8.100 | 8.190 | 8.100 | 8.200 | 8,000 | 64,900 | 8.1125 | 3.771 | 3.730 | 3.771 | 3.730 | 3.776 | 17,375 | 3.7353 | 2.37% |
| 2008-01-28 | 0 | 8.000 | 7.950 | 8.150 | - | - | 0 | 0 | - | 3.684 | 3.660 | 3.753 | - | - | 0 | - | 0.00% |
| 2008-01-25 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.010 | 35,000 | 280,050 | 8.0014 | 3.684 | 3.684 | 3.707 | 3.684 | 3.688 | 76,014 | 3.6842 | 1.27% |
| 2008-01-24 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 23,181 | 184,294 | 7.9502 | 3.637 | 3.637 | 3.684 | 3.637 | 3.684 | 50,345 | 3.6606 | 0.00% |
| 2008-01-23 | 0 | 7.900 | 7.810 | 7.900 | 7.700 | 7.900 | 13,000 | 101,600 | 7.8154 | 3.637 | 3.596 | 3.637 | 3.545 | 3.637 | 28,234 | 3.5985 | 0.89% |
| 2008-01-22 | 0 | 7.830 | 7.820 | 7.900 | 7.830 | 8.150 | 23,000 | 183,160 | 7.9635 | 3.605 | 3.601 | 3.637 | 3.605 | 3.753 | 49,952 | 3.6667 | -5.21% |
| 2008-01-21 | 0 | 8.260 | 8.250 | 8.340 | 8.260 | 8.290 | 70,000 | 579,700 | 8.2814 | 3.803 | 3.799 | 3.840 | 3.803 | 3.817 | 152,029 | 3.8131 | -0.60% |
| 2008-01-18 | 0 | 8.310 | 8.310 | 8.370 | 8.250 | 8.300 | 49,036 | 405,793 | 8.2754 | 3.826 | 3.826 | 3.854 | 3.799 | 3.822 | 106,498 | 3.8103 | -0.48% |
| 2008-01-17 | 0 | 8.350 | 8.300 | 8.350 | 8.330 | 8.400 | 58,000 | 485,330 | 8.3678 | 3.845 | 3.822 | 3.845 | 3.835 | 3.868 | 125,967 | 3.8528 | -0.48% |
| 2008-01-16 | 0 | 8.390 | 8.250 | 8.400 | 8.250 | 8.390 | 19,000 | 156,890 | 8.2574 | 3.863 | 3.799 | 3.868 | 3.799 | 3.863 | 41,265 | 3.8020 | 1.08% |
| 2008-01-15 | 0 | 8.300 | 8.250 | 8.400 | 8.300 | 8.500 | 74,000 | 622,000 | 8.4054 | 3.822 | 3.799 | 3.868 | 3.822 | 3.914 | 160,716 | 3.8702 | 0.00% |
| 2008-01-14 | 0 | 8.300 | 8.300 | 8.460 | 8.250 | 8.420 | 58,000 | 486,370 | 8.3857 | 3.822 | 3.822 | 3.895 | 3.799 | 3.877 | 125,967 | 3.8611 | -1.43% |
| 2008-01-11 | 0 | 8.420 | 8.420 | 8.530 | 8.400 | 8.400 | 11,336 | 95,155 | 8.3941 | 3.877 | 3.877 | 3.928 | 3.868 | 3.868 | 24,620 | 3.8650 | -1.41% |
| 2008-01-10 | 0 | 8.540 | 8.520 | 8.540 | 8.520 | 8.540 | 24,000 | 204,550 | 8.5229 | 3.932 | 3.923 | 3.932 | 3.923 | 3.932 | 52,124 | 3.9243 | -0.12% |
| 2008-01-09 | 0 | 8.550 | 8.530 | 8.550 | 8.590 | 8.590 | 25,000 | 214,750 | 8.5900 | 3.937 | 3.928 | 3.937 | 3.955 | 3.955 | 54,296 | 3.9552 | -0.35% |
| 2008-01-08 | 0 | 8.580 | 8.520 | 8.580 | 8.520 | 8.580 | 58,000 | 494,960 | 8.5338 | 3.951 | 3.923 | 3.951 | 3.923 | 3.951 | 125,967 | 3.9293 | 0.47% |
| 2008-01-07 | 0 | 8.540 | 8.530 | 8.690 | 8.520 | 8.570 | 20,034 | 171,436 | 8.5573 | 3.932 | 3.928 | 4.001 | 3.923 | 3.946 | 43,511 | 3.9401 | -0.35% |
| 2008-01-04 | 0 | 8.570 | 8.500 | 8.600 | 8.500 | 8.570 | 88,000 | 749,540 | 8.5175 | 3.946 | 3.914 | 3.960 | 3.914 | 3.946 | 191,122 | 3.9218 | 0.82% |
| 2008-01-03 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 1,000 | 8,500 | 8.5000 | 3.914 | 3.914 | 3.960 | 3.914 | 3.914 | 2,172 | 3.9137 | -0.47% |
| 2008-01-02 | 0 | 8.540 | 8.530 | 8.580 | - | - | 0 | 0 | - | 3.932 | 3.928 | 3.951 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 8.540 | 8.530 | 8.550 | 8.540 | 8.540 | 1,000 | 8,540 | 8.5400 | 3.932 | 3.928 | 3.937 | 3.932 | 3.932 | 2,172 | 3.9322 | 0.35% |
| 2007-12-28 | 0 | 8.510 | 8.510 | 8.560 | 8.510 | 8.510 | 5,000 | 42,550 | 8.5100 | 3.918 | 3.918 | 3.941 | 3.918 | 3.918 | 10,859 | 3.9183 | -0.23% |
| 2007-12-27 | 0 | 8.530 | - | 8.570 | 8.530 | 8.540 | 70,000 | 597,600 | 8.5371 | 3.928 | - | 3.946 | 3.928 | 3.932 | 152,029 | 3.9308 | -0.35% |
| 2007-12-24 | 0 | 8.560 | 8.420 | 8.600 | - | - | 0 | 0 | - | 3.941 | 3.877 | 3.960 | - | - | 0 | - | 0.00% |
| 2007-12-21 | 0 | 8.560 | 8.500 | 8.560 | 8.500 | 8.560 | 124,000 | 1,054,600 | 8.5048 | 3.941 | 3.914 | 3.941 | 3.914 | 3.941 | 269,308 | 3.9160 | 1.42% |
| 2007-12-20 | 0 | 8.440 | 8.400 | 8.550 | - | - | 0 | 0 | - | 3.886 | 3.868 | 3.937 | - | - | 0 | - | -0.00% |
| 2007-12-19 | 0 | 8.500 | 8.500 | 8.800 | 8.450 | 8.450 | 26,000 | 219,700 | 8.4500 | 3.886 | 3.886 | 4.023 | 3.863 | 3.863 | 56,869 | 3.8632 | 0.59% |
| 2007-12-18 | 0 | 8.450 | 8.450 | 8.640 | 8.450 | 8.450 | 11,000 | 92,950 | 8.4500 | 3.863 | 3.863 | 3.950 | 3.863 | 3.863 | 24,060 | 3.8632 | 0.00% |
| 2007-12-17 | 0 | 8.450 | 8.450 | 8.600 | 8.450 | 8.450 | 52,000 | 439,400 | 8.4500 | 3.863 | 3.863 | 3.932 | 3.863 | 3.863 | 113,738 | 3.8632 | -0.59% |
| 2007-12-14 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.500 | 5,004,000 | 42,284,000 | 8.4500 | 3.886 | 3.886 | 3.978 | 3.886 | 3.886 | 10,945,139 | 3.8633 | 0.59% |
| 2007-12-13 | 0 | 8.450 | 8.400 | 8.600 | 8.450 | 8.550 | 3,347,000 | 28,449,550 | 8.5000 | 3.863 | 3.840 | 3.932 | 3.863 | 3.909 | 7,320,819 | 3.8861 | -0.59% |
| 2007-12-12 | 0 | 8.500 | 8.450 | 8.500 | 8.400 | 8.500 | 17,000 | 143,900 | 8.4647 | 3.886 | 3.863 | 3.886 | 3.840 | 3.886 | 37,184 | 3.8700 | 0.00% |
| 2007-12-11 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.500 | 5,000 | 42,500 | 8.5000 | 3.886 | 3.886 | 3.909 | 3.886 | 3.886 | 10,936 | 3.8861 | 0.00% |
| 2007-12-10 | 0 | 8.500 | 8.490 | 8.500 | 8.500 | 8.650 | 128,000 | 1,093,910 | 8.5462 | 3.886 | 3.882 | 3.886 | 3.886 | 3.955 | 279,972 | 3.9072 | -0.12% |
| 2007-12-07 | 0 | 8.510 | 8.510 | 8.700 | 8.450 | 8.800 | 36,000 | 311,050 | 8.6403 | 3.891 | 3.891 | 3.978 | 3.863 | 4.023 | 78,742 | 3.9502 | -2.18% |
| 2007-12-06 | 0 | 8.700 | 8.500 | 8.700 | 8.880 | 8.880 | 1,000 | 8,880 | 8.8800 | 3.978 | 3.886 | 3.978 | 4.060 | 4.060 | 2,187 | 4.0598 | 2.84% |
| 2007-12-05 | 0 | 8.460 | 8.460 | 8.880 | 8.450 | 8.450 | 1,000 | 8,450 | 8.4500 | 3.868 | 3.868 | 4.060 | 3.863 | 3.863 | 2,187 | 3.8632 | -0.24% |
| 2007-12-04 | 0 | 8.480 | 8.480 | 8.500 | 8.360 | 8.480 | 6,500 | 54,860 | 8.4400 | 3.877 | 3.877 | 3.886 | 3.822 | 3.877 | 14,217 | 3.8587 | -1.05% |
| 2007-12-03 | 0 | 8.570 | 8.100 | 8.570 | 8.570 | 8.660 | 6,000 | 51,720 | 8.6200 | 3.918 | 3.703 | 3.918 | 3.918 | 3.959 | 13,124 | 3.9410 | -0.92% |
| 2007-11-30 | 0 | 8.650 | 8.570 | 8.650 | 8.620 | 8.670 | 85,000 | 734,600 | 8.6424 | 3.955 | 3.918 | 3.955 | 3.941 | 3.964 | 185,919 | 3.9512 | 0.93% |
| 2007-11-29 | 0 | 8.570 | 8.570 | 8.700 | 8.550 | 8.700 | 9,000 | 77,120 | 8.5689 | 3.918 | 3.918 | 3.978 | 3.909 | 3.978 | 19,686 | 3.9176 | -0.35% |
| 2007-11-28 | 0 | 8.600 | 8.150 | 8.600 | 8.600 | 8.630 | 54,031 | 466,189 | 8.6282 | 3.932 | 3.726 | 3.932 | 3.932 | 3.946 | 118,181 | 3.9447 | -0.46% |
| 2007-11-27 | 0 | 8.640 | 8.630 | 8.660 | 8.630 | 8.640 | 2,000 | 17,270 | 8.6350 | 3.950 | 3.946 | 3.959 | 3.946 | 3.950 | 4,375 | 3.9478 | 0.35% |
| 2007-11-26 | 0 | 8.610 | 8.600 | 8.610 | 8.610 | 8.700 | 103,000 | 888,230 | 8.6236 | 3.936 | 3.932 | 3.936 | 3.936 | 3.978 | 225,290 | 3.9426 | -0.12% |
| 2007-11-23 | 0 | 8.620 | 8.620 | 8.630 | 8.620 | 8.680 | 16,000 | 138,100 | 8.6313 | 3.941 | 3.941 | 3.946 | 3.941 | 3.968 | 34,996 | 3.9461 | 0.00% |
| 2007-11-22 | 0 | 8.620 | 8.620 | 8.680 | 8.620 | 8.620 | 45,250 | 390,030 | 8.6194 | 3.941 | 3.941 | 3.968 | 3.941 | 3.941 | 98,974 | 3.9407 | -0.46% |
| 2007-11-21 | 0 | 8.660 | 8.660 | 8.740 | 8.660 | 8.730 | 54,000 | 470,440 | 8.7119 | 3.959 | 3.959 | 3.996 | 3.959 | 3.991 | 118,113 | 3.9830 | -1.03% |
| 2007-11-20 | 0 | 8.750 | 8.630 | 8.750 | 8.750 | 8.750 | 4,000 | 35,000 | 8.7500 | 4.000 | 3.946 | 4.000 | 4.000 | 4.000 | 8,749 | 4.0004 | 0.00% |
| 2007-11-19 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.750 | 48,000 | 420,000 | 8.7500 | 4.000 | 4.000 | 4.023 | 4.000 | 4.000 | 104,989 | 4.0004 | 0.00% |
| 2007-11-16 | 0 | 8.750 | 8.750 | 8.780 | 8.750 | 8.760 | 45,000 | 393,760 | 8.7502 | 4.000 | 4.000 | 4.014 | 4.000 | 4.005 | 98,428 | 4.0005 | -0.11% |
| 2007-11-15 | 0 | 8.760 | 8.760 | 8.800 | - | - | 0 | 0 | - | 4.005 | 4.005 | 4.023 | - | - | 0 | - | 0.00% |
| 2007-11-14 | 0 | 8.760 | 8.760 | 8.980 | 8.750 | 8.800 | 152,000 | 1,336,020 | 8.7896 | 4.005 | 4.005 | 4.106 | 4.000 | 4.023 | 332,466 | 4.0185 | 1.04% |
| 2007-11-13 | 0 | 8.670 | 8.650 | 8.680 | 8.650 | 8.670 | 31,000 | 268,230 | 8.6526 | 3.964 | 3.955 | 3.968 | 3.955 | 3.964 | 67,806 | 3.9559 | 0.35% |
| 2007-11-12 | 0 | 8.640 | 8.610 | 8.640 | 8.640 | 8.650 | 152,000 | 1,314,300 | 8.6467 | 3.950 | 3.936 | 3.950 | 3.950 | 3.955 | 332,466 | 3.9532 | -0.69% |
| 2007-11-09 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.800 | 21,000 | 182,850 | 8.7071 | 3.978 | 3.978 | 4.023 | 3.978 | 4.023 | 45,933 | 3.9808 | 0.00% |
| 2007-11-08 | 0 | 8.700 | 8.650 | 8.900 | 8.700 | 8.900 | 30,000 | 265,000 | 8.8333 | 3.978 | 3.955 | 4.069 | 3.978 | 4.069 | 65,618 | 4.0385 | -3.33% |
| 2007-11-07 | 0 | 9.000 | 8.820 | 9.000 | 8.820 | 9.000 | 101,500 | 902,380 | 8.8904 | 4.115 | 4.032 | 4.115 | 4.032 | 4.115 | 222,009 | 4.0646 | 1.35% |
| 2007-11-06 | 0 | 8.880 | 8.700 | 8.880 | 8.610 | 8.880 | 51,000 | 443,400 | 8.6941 | 4.060 | 3.978 | 4.060 | 3.936 | 4.060 | 111,551 | 3.9749 | 3.14% |
| 2007-11-05 | 0 | 8.610 | 8.610 | 8.850 | 8.600 | 8.650 | 43,000 | 370,930 | 8.6263 | 3.936 | 3.936 | 4.046 | 3.932 | 3.955 | 94,053 | 3.9438 | -2.71% |
| 2007-11-02 | 0 | 8.850 | 8.700 | 8.850 | 8.700 | 8.860 | 61,023 | 535,208 | 8.7706 | 4.046 | 3.978 | 4.046 | 3.978 | 4.051 | 133,474 | 4.0098 | -0.34% |
| 2007-11-01 | 0 | 8.880 | 8.840 | 8.900 | 8.820 | 8.880 | 206,912 | 1,831,043 | 8.8494 | 4.060 | 4.042 | 4.069 | 4.032 | 4.060 | 452,574 | 4.0458 | 0.57% |
| 2007-10-31 | 0 | 8.830 | 8.660 | 8.830 | 8.640 | 8.830 | 730,672 | 6,333,643 | 8.6682 | 4.037 | 3.959 | 4.037 | 3.950 | 4.037 | 1,598,183 | 3.9630 | 2.08% |
| 2007-10-30 | 0 | 8.650 | 8.610 | 8.650 | 8.600 | 8.650 | 762,000 | 6,560,140 | 8.6091 | 3.955 | 3.936 | 3.955 | 3.932 | 3.955 | 1,666,706 | 3.9360 | 0.58% |
| 2007-10-29 | 0 | 8.600 | 8.600 | 8.640 | 8.600 | 8.600 | 73,500 | 632,050 | 8.5993 | 3.932 | 3.932 | 3.950 | 3.932 | 3.932 | 160,765 | 3.9315 | 0.00% |
| 2007-10-26 | 0 | 8.600 | 8.600 | 8.610 | 8.590 | 8.600 | 40,000 | 343,860 | 8.5965 | 3.932 | 3.932 | 3.936 | 3.927 | 3.932 | 87,491 | 3.9302 | -1.15% |
| 2007-10-25 | 0 | 8.700 | 8.600 | 8.700 | 8.590 | 8.700 | 205,801 | 1,772,225 | 8.6114 | 3.978 | 3.932 | 3.978 | 3.927 | 3.978 | 450,144 | 3.9370 | 1.28% |
| 2007-10-24 | 0 | 8.590 | 8.500 | 8.600 | 8.500 | 8.590 | 88,000 | 750,520 | 8.5286 | 3.927 | 3.886 | 3.932 | 3.886 | 3.927 | 192,480 | 3.8992 | 1.06% |
| 2007-10-23 | 0 | 8.500 | 8.500 | 8.510 | 8.490 | 8.510 | 94,000 | 798,960 | 8.4996 | 3.886 | 3.886 | 3.891 | 3.882 | 3.891 | 205,604 | 3.8859 | 0.00% |
| 2007-10-22 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.500 | 61,755 | 524,842 | 8.4988 | 3.886 | 3.886 | 3.891 | 3.886 | 3.886 | 135,075 | 3.8855 | 0.00% |
| 2007-10-18 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.500 | 77,500 | 658,700 | 8.4994 | 3.886 | 3.886 | 3.891 | 3.886 | 3.886 | 169,514 | 3.8858 | 0.00% |
| 2007-10-17 | 0 | 8.500 | 8.500 | 8.510 | 8.490 | 8.500 | 140,500 | 1,193,700 | 8.4961 | 3.886 | 3.886 | 3.891 | 3.882 | 3.886 | 307,313 | 3.8843 | 0.00% |
| 2007-10-16 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.530 | 130,610 | 1,111,114 | 8.5071 | 3.886 | 3.886 | 3.891 | 3.886 | 3.900 | 285,680 | 3.8894 | 0.00% |
| 2007-10-15 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.520 | 77,000 | 654,720 | 8.5029 | 3.886 | 3.886 | 3.891 | 3.886 | 3.895 | 168,420 | 3.8874 | 0.00% |
| 2007-10-12 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.510 | 46,263 | 393,309 | 8.5016 | 3.886 | 3.886 | 3.909 | 3.886 | 3.891 | 101,190 | 3.8868 | -0.58% |
| 2007-10-11 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.550 | 159,075 | 1,352,934 | 8.5050 | 3.909 | 3.886 | 3.909 | 3.886 | 3.909 | 347,941 | 3.8884 | 0.59% |
| 2007-10-10 | 0 | 8.500 | 8.500 | 8.510 | 8.500 | 8.510 | 149,000 | 1,267,090 | 8.5040 | 3.886 | 3.886 | 3.891 | 3.886 | 3.891 | 325,904 | 3.8879 | -0.12% |
| 2007-10-09 | 0 | 8.510 | 8.510 | 8.540 | 8.500 | 8.510 | 47,000 | 399,640 | 8.5030 | 3.891 | 3.891 | 3.904 | 3.886 | 3.891 | 102,802 | 3.8875 | 0.00% |
| 2007-10-08 | 0 | 8.510 | 8.510 | 8.520 | 8.500 | 8.520 | 55,000 | 468,550 | 8.5191 | 3.891 | 3.891 | 3.895 | 3.886 | 3.895 | 120,300 | 3.8948 | 0.00% |
| 2007-10-05 | 0 | 8.510 | 8.500 | 8.600 | 8.510 | 8.620 | 60,000 | 511,700 | 8.5283 | 3.891 | 3.886 | 3.932 | 3.891 | 3.941 | 131,237 | 3.8991 | 0.00% |
| 2007-10-04 | 0 | 8.510 | 8.510 | 8.620 | 8.500 | 8.500 | 17,000 | 144,500 | 8.5000 | 3.891 | 3.891 | 3.941 | 3.886 | 3.886 | 37,184 | 3.8861 | -0.58% |
| 2007-10-03 | 0 | 8.560 | 8.560 | 8.590 | 8.400 | 8.590 | 54,660 | 464,787 | 8.5032 | 3.914 | 3.914 | 3.927 | 3.840 | 3.927 | 119,557 | 3.8876 | 1.18% |
| 2007-10-02 | 0 | 8.460 | 8.460 | 8.650 | 8.450 | 8.650 | 28,500 | 240,960 | 8.4547 | 3.868 | 3.868 | 3.955 | 3.863 | 3.955 | 62,337 | 3.8654 | 0.00% |
| 2007-09-28 | 0 | 8.460 | 8.350 | 8.690 | 8.350 | 8.460 | 15,000 | 126,680 | 8.4453 | 3.868 | 3.818 | 3.973 | 3.818 | 3.868 | 32,809 | 3.8611 | -0.47% |
| 2007-09-27 | 0 | 8.560 | 8.560 | 8.700 | 8.430 | 8.560 | 43,000 | 365,480 | 8.4995 | 3.886 | 3.886 | 3.950 | 3.827 | 3.886 | 94,717 | 3.8587 | 1.90% |
| 2007-09-25 | 0 | 8.400 | 8.400 | 8.420 | 8.160 | 8.490 | 402,825 | 3,317,299 | 8.2351 | 3.813 | 3.813 | 3.823 | 3.705 | 3.854 | 887,310 | 3.7386 | -1.52% |
| 2007-09-24 | 0 | 8.530 | 8.530 | 8.600 | 8.500 | 8.500 | 10,500 | 89,200 | 8.4952 | 3.872 | 3.872 | 3.904 | 3.859 | 3.859 | 23,129 | 3.8567 | -1.95% |
| 2007-09-21 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 35,000 | 305,500 | 8.7286 | 3.950 | 3.950 | 3.972 | 3.950 | 3.972 | 77,095 | 3.9626 | 0.00% |
| 2007-09-20 | 0 | 8.700 | 8.500 | 8.760 | 8.700 | 8.800 | 122,001 | 1,069,159 | 8.7635 | 3.950 | 3.859 | 3.977 | 3.950 | 3.995 | 268,734 | 3.9785 | -1.14% |
| 2007-09-19 | 0 | 8.800 | 8.570 | 8.800 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 3.995 | 3.891 | 3.995 | 3.995 | 3.995 | 8,811 | 3.9951 | 1.15% |
| 2007-09-18 | 0 | 8.700 | 8.520 | 8.750 | 8.700 | 8.720 | 121,000 | 1,054,210 | 8.7125 | 3.950 | 3.868 | 3.972 | 3.950 | 3.959 | 266,529 | 3.9553 | -0.57% |
| 2007-09-17 | 0 | 8.750 | 8.740 | 8.760 | 8.740 | 8.800 | 51,500 | 451,330 | 8.7637 | 3.972 | 3.968 | 3.977 | 3.968 | 3.995 | 113,440 | 3.9786 | -0.11% |
| 2007-09-14 | 0 | 8.760 | 8.700 | 8.760 | 8.760 | 8.800 | 147,000 | 1,289,300 | 8.7707 | 3.977 | 3.950 | 3.977 | 3.977 | 3.995 | 323,799 | 3.9818 | 0.00% |
| 2007-09-13 | 0 | 8.760 | 8.760 | 8.780 | 8.750 | 8.790 | 158,000 | 1,386,110 | 8.7728 | 3.977 | 3.977 | 3.986 | 3.972 | 3.991 | 348,029 | 3.9827 | -0.34% |
| 2007-09-12 | 0 | 8.790 | 8.770 | 8.790 | 8.710 | 8.810 | 342,377 | 3,008,630 | 8.7875 | 3.991 | 3.981 | 3.991 | 3.954 | 4.000 | 754,160 | 3.9894 | 0.34% |
| 2007-09-11 | 0 | 8.760 | 8.760 | 8.770 | 8.750 | 8.770 | 173,000 | 1,515,680 | 8.7612 | 3.977 | 3.977 | 3.981 | 3.972 | 3.981 | 381,070 | 3.9774 | 0.69% |
| 2007-09-10 | 0 | 8.700 | 8.680 | 8.780 | 8.670 | 8.700 | 56,051 | 487,539 | 8.6981 | 3.950 | 3.941 | 3.986 | 3.936 | 3.950 | 123,465 | 3.9488 | -0.46% |
| 2007-09-07 | 0 | 8.740 | 8.730 | 8.770 | 8.700 | 8.780 | 92,000 | 804,150 | 8.7408 | 3.968 | 3.963 | 3.981 | 3.950 | 3.986 | 202,650 | 3.9682 | 0.00% |
| 2007-09-06 | 0 | 8.740 | 8.730 | 8.740 | 8.700 | 8.750 | 9,000 | 78,490 | 8.7211 | 3.968 | 3.963 | 3.968 | 3.950 | 3.972 | 19,824 | 3.9593 | -0.46% |
| 2007-09-05 | 0 | 8.780 | 8.740 | 8.780 | 8.730 | 8.780 | 37,094 | 323,838 | 8.7302 | 3.986 | 3.968 | 3.986 | 3.963 | 3.986 | 81,708 | 3.9634 | 0.34% |
| 2007-09-04 | 0 | 8.750 | 8.710 | 8.780 | 8.600 | 8.750 | 115,010 | 1,003,436 | 8.7248 | 3.972 | 3.954 | 3.986 | 3.904 | 3.972 | 253,335 | 3.9609 | 1.74% |
| 2007-09-03 | 0 | 8.600 | 8.600 | 8.700 | 8.590 | 8.600 | 38,000 | 326,500 | 8.5921 | 3.904 | 3.904 | 3.950 | 3.900 | 3.904 | 83,703 | 3.9007 | -0.58% |
| 2007-08-31 | 0 | 8.650 | 8.550 | 8.650 | 8.550 | 8.650 | 3,000 | 25,780 | 8.5933 | 3.927 | 3.882 | 3.927 | 3.882 | 3.927 | 6,608 | 3.9012 | 1.17% |
| 2007-08-30 | 0 | 8.550 | 8.540 | 8.600 | 8.540 | 8.550 | 134,000 | 1,144,960 | 8.5445 | 3.882 | 3.877 | 3.904 | 3.877 | 3.882 | 295,164 | 3.8791 | 0.59% |
| 2007-08-29 | 0 | 8.500 | 8.500 | 8.560 | 8.500 | 8.540 | 56,000 | 476,240 | 8.5043 | 3.859 | 3.859 | 3.886 | 3.859 | 3.877 | 123,352 | 3.8608 | -0.47% |
| 2007-08-28 | 0 | 8.540 | 8.540 | 8.550 | 8.540 | 8.600 | 42,635 | 364,794 | 8.5562 | 3.877 | 3.877 | 3.882 | 3.877 | 3.904 | 93,913 | 3.8844 | 0.47% |
| 2007-08-27 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.600 | 22,635 | 194,344 | 8.5860 | 3.859 | 3.859 | 3.904 | 3.859 | 3.904 | 49,859 | 3.8979 | 0.59% |
| 2007-08-24 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.400 | 40,877 | 343,279 | 8.3979 | 3.836 | 3.836 | 3.859 | 3.813 | 3.813 | 90,040 | 3.8125 | 0.60% |
| 2007-08-23 | 0 | 8.400 | 8.370 | 8.500 | 8.370 | 8.400 | 117,053 | 981,280 | 8.3832 | 3.813 | 3.800 | 3.859 | 3.800 | 3.813 | 257,835 | 3.8058 | 2.44% |
| 2007-08-22 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.300 | 29,563 | 242,704 | 8.2097 | 3.723 | 3.723 | 3.745 | 3.723 | 3.768 | 65,119 | 3.7271 | -1.56% |
| 2007-08-21 | 0 | 8.330 | 8.200 | 8.330 | 8.110 | 8.340 | 3,000 | 24,560 | 8.1867 | 3.782 | 3.723 | 3.782 | 3.682 | 3.786 | 6,608 | 3.7166 | 1.59% |
| 2007-08-20 | 0 | 8.200 | 8.200 | 8.220 | 8.200 | 8.210 | 48,500 | 397,660 | 8.1992 | 3.723 | 3.723 | 3.732 | 3.723 | 3.727 | 106,832 | 3.7223 | 3.80% |
| 2007-08-17 | 0 | 7.900 | 7.900 | 7.940 | 7.890 | 8.400 | 175,000 | 1,435,060 | 8.2003 | 3.586 | 3.586 | 3.605 | 3.582 | 3.813 | 385,476 | 3.7228 | -4.82% |
| 2007-08-16 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.600 | 75,000 | 636,780 | 8.4904 | 3.768 | 3.768 | 3.859 | 3.768 | 3.904 | 165,204 | 3.8545 | -4.60% |
| 2007-08-15 | 0 | 8.700 | 8.690 | 8.790 | 8.600 | 8.700 | 46,000 | 397,240 | 8.6357 | 3.950 | 3.945 | 3.991 | 3.904 | 3.950 | 101,325 | 3.9205 | -0.57% |
| 2007-08-14 | 0 | 8.750 | 8.680 | 8.780 | - | - | 0 | 0 | - | 3.972 | 3.941 | 3.986 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 8.750 | 8.780 | 8.800 | 8.750 | 8.800 | 71,000 | 624,430 | 8.7948 | 3.972 | 3.986 | 3.995 | 3.972 | 3.995 | 156,393 | 3.9927 | 0.11% |
| 2007-08-10 | 0 | 8.740 | 8.630 | 8.750 | 8.600 | 8.740 | 40,000 | 348,200 | 8.7050 | 3.968 | 3.918 | 3.972 | 3.904 | 3.968 | 88,109 | 3.9519 | -1.58% |
| 2007-08-09 | 0 | 8.880 | 8.880 | 8.950 | 8.860 | 8.880 | 48,000 | 425,930 | 8.8735 | 4.031 | 4.031 | 4.063 | 4.022 | 4.031 | 105,730 | 4.0285 | 0.68% |
| 2007-08-08 | 0 | 8.820 | 8.790 | 8.880 | 8.790 | 8.820 | 168,085 | 1,479,143 | 8.8000 | 4.004 | 3.991 | 4.031 | 3.991 | 4.004 | 370,244 | 3.9951 | 0.23% |
| 2007-08-07 | 0 | 8.800 | 8.800 | 8.830 | 8.790 | 8.840 | 49,000 | 431,580 | 8.8078 | 3.995 | 3.995 | 4.009 | 3.991 | 4.013 | 107,933 | 3.9986 | 1.15% |
| 2007-08-06 | 0 | 8.700 | 8.700 | 8.880 | 8.700 | 8.800 | 32,000 | 282,960 | 8.8425 | 3.950 | 3.950 | 4.031 | 3.950 | 3.995 | 70,487 | 4.0144 | -2.14% |
| 2007-08-03 | 0 | 8.890 | 8.850 | 8.890 | 8.850 | 8.890 | 142,775 | 1,266,200 | 8.8685 | 4.036 | 4.018 | 4.036 | 4.018 | 4.036 | 314,493 | 4.0262 | 1.02% |
| 2007-08-02 | 0 | 8.800 | 8.700 | 8.880 | 8.600 | 8.900 | 103,000 | 907,070 | 8.8065 | 3.995 | 3.950 | 4.031 | 3.904 | 4.040 | 226,880 | 3.9980 | 0.34% |
| 2007-08-01 | 0 | 8.770 | 8.600 | 8.850 | 8.770 | 9.000 | 20,000 | 177,500 | 8.8750 | 3.981 | 3.904 | 4.018 | 3.981 | 4.086 | 44,054 | 4.0291 | -1.02% |
| 2007-07-31 | 0 | 8.860 | 8.860 | 8.900 | - | - | 0 | 0 | - | 4.022 | 4.022 | 4.040 | - | - | 0 | - | 0.00% |
| 2007-07-30 | 0 | 8.860 | 8.850 | 9.000 | 8.800 | 8.860 | 187,000 | 1,652,810 | 8.8386 | 4.022 | 4.018 | 4.086 | 3.995 | 4.022 | 411,908 | 4.0126 | 0.11% |
| 2007-07-27 | 0 | 8.850 | 8.850 | 8.880 | 8.760 | 8.870 | 71,000 | 627,520 | 8.8383 | 4.018 | 4.018 | 4.031 | 3.977 | 4.027 | 156,393 | 4.0125 | -1.34% |
| 2007-07-26 | 0 | 8.970 | 8.900 | 8.990 | 8.970 | 8.990 | 84,062 | 754,832 | 8.9795 | 4.072 | 4.040 | 4.081 | 4.072 | 4.081 | 185,165 | 4.0765 | 0.00% |
| 2007-07-25 | 0 | 8.970 | 8.950 | 8.970 | 8.950 | 8.980 | 137,500 | 1,231,020 | 8.9529 | 4.072 | 4.063 | 4.072 | 4.063 | 4.077 | 302,874 | 4.0645 | 0.22% |
| 2007-07-24 | 0 | 8.950 | 8.800 | 8.950 | 8.800 | 8.950 | 27,287 | 242,647 | 8.8924 | 4.063 | 3.995 | 4.063 | 3.995 | 4.063 | 60,106 | 4.0370 | 1.70% |
| 2007-07-23 | 0 | 8.800 | 8.800 | 8.850 | 8.770 | 8.850 | 63,000 | 555,010 | 8.8097 | 3.995 | 3.995 | 4.018 | 3.981 | 4.018 | 138,771 | 3.9995 | -0.90% |
| 2007-07-20 | 0 | 8.880 | 8.880 | 9.000 | 8.860 | 8.880 | 56,000 | 496,680 | 8.8693 | 4.031 | 4.031 | 4.086 | 4.022 | 4.031 | 123,352 | 4.0265 | 0.34% |
| 2007-07-19 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 141,000 | 1,247,950 | 8.8507 | 4.018 | 3.995 | 4.018 | 3.995 | 4.040 | 310,583 | 4.0181 | -2.75% |
| 2007-07-18 | 0 | 9.100 | 9.000 | 9.100 | 8.960 | 9.250 | 105,000 | 946,320 | 9.0126 | 4.131 | 4.086 | 4.131 | 4.068 | 4.199 | 231,285 | 4.0916 | -1.62% |
| 2007-07-17 | 0 | 9.250 | 9.000 | - | 8.900 | 9.250 | 271,121 | 2,438,637 | 8.9946 | 4.199 | 4.086 | - | 4.040 | 4.199 | 597,203 | 4.0834 | 4.17% |
| 2007-07-16 | 0 | 8.880 | 8.850 | 8.890 | 8.700 | 8.880 | 278,000 | 2,458,560 | 8.8437 | 4.031 | 4.018 | 4.036 | 3.950 | 4.031 | 612,355 | 4.0149 | 0.45% |
| 2007-07-13 | 0 | 8.900 | 8.850 | 8.950 | 8.750 | 9.030 | 529,500 | 4,689,875 | 8.8572 | 4.013 | 3.991 | 4.036 | 3.946 | 4.072 | 1,174,255 | 3.9939 | -1.11% |
| 2007-07-12 | 0 | 9.000 | 8.950 | 9.000 | 8.830 | 9.050 | 171,000 | 1,534,170 | 8.9718 | 4.058 | 4.036 | 4.058 | 3.982 | 4.081 | 379,221 | 4.0456 | 2.04% |
| 2007-07-11 | 0 | 8.820 | 8.820 | 8.830 | 8.720 | 8.820 | 232,165 | 2,039,467 | 8.7846 | 3.977 | 3.977 | 3.982 | 3.932 | 3.977 | 514,865 | 3.9612 | 0.00% |
| 2007-07-10 | 0 | 8.820 | 8.720 | 8.880 | 8.560 | 8.820 | 222,500 | 1,931,160 | 8.6794 | 3.977 | 3.932 | 4.004 | 3.860 | 3.977 | 493,431 | 3.9137 | 1.38% |
| 2007-07-09 | 0 | 8.700 | 8.600 | 8.700 | 8.350 | 8.700 | 199,515 | 1,708,998 | 8.5658 | 3.923 | 3.878 | 3.923 | 3.765 | 3.923 | 442,458 | 3.8625 | 4.19% |
| 2007-07-06 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.360 | 38,000 | 317,400 | 8.3526 | 3.765 | 3.743 | 3.765 | 3.765 | 3.770 | 84,271 | 3.7664 | -0.24% |
| 2007-07-05 | 0 | 8.370 | 8.250 | 8.370 | 8.370 | 8.380 | 99,000 | 828,910 | 8.3728 | 3.774 | 3.720 | 3.774 | 3.774 | 3.779 | 219,549 | 3.7755 | 0.00% |
| 2007-07-04 | 0 | 8.370 | 8.370 | 8.390 | 8.340 | 8.380 | 150,000 | 1,254,140 | 8.3609 | 3.774 | 3.774 | 3.783 | 3.761 | 3.779 | 332,650 | 3.7701 | 1.45% |
| 2007-07-03 | 0 | 8.250 | 8.230 | 8.340 | 8.200 | 8.300 | 193,000 | 1,594,660 | 8.2625 | 3.720 | 3.711 | 3.761 | 3.698 | 3.743 | 428,010 | 3.7258 | 0.61% |
| 2007-06-29 | 0 | 8.200 | 8.200 | 8.210 | 8.170 | 8.220 | 279,000 | 2,287,430 | 8.1987 | 3.698 | 3.698 | 3.702 | 3.684 | 3.707 | 618,729 | 3.6970 | 0.49% |
| 2007-06-28 | 0 | 8.160 | 8.150 | 8.160 | 8.100 | 8.160 | 211,892 | 1,725,915 | 8.1453 | 3.680 | 3.675 | 3.680 | 3.652 | 3.680 | 469,906 | 3.6729 | 1.49% |
| 2007-06-27 | 0 | 8.040 | 8.040 | 8.070 | 8.040 | 8.070 | 51,000 | 410,280 | 8.0447 | 3.625 | 3.625 | 3.639 | 3.625 | 3.639 | 113,101 | 3.6276 | 0.25% |
| 2007-06-26 | 0 | 8.020 | 8.000 | 8.050 | 7.980 | 8.020 | 60,500 | 484,330 | 8.0055 | 3.616 | 3.607 | 3.630 | 3.598 | 3.616 | 134,169 | 3.6099 | 0.50% |
| 2007-06-25 | 0 | 7.980 | 7.980 | 8.000 | 7.970 | 7.990 | 309,196 | 2,466,648 | 7.9776 | 3.598 | 3.598 | 3.607 | 3.594 | 3.603 | 685,694 | 3.5973 | -0.87% |
| 2007-06-22 | 0 | 8.050 | 8.050 | 8.150 | 8.050 | 8.050 | 52,000 | 418,600 | 8.0500 | 3.630 | 3.630 | 3.675 | 3.630 | 3.630 | 115,319 | 3.6299 | 0.63% |
| 2007-06-21 | 0 | 8.000 | 7.990 | 8.050 | 7.910 | 8.000 | 164,000 | 1,308,400 | 7.9780 | 3.607 | 3.603 | 3.630 | 3.567 | 3.607 | 363,698 | 3.5975 | 0.63% |
| 2007-06-20 | 0 | 7.950 | 7.820 | 7.950 | 7.950 | 7.980 | 139,000 | 1,106,000 | 7.9568 | 3.585 | 3.526 | 3.585 | 3.585 | 3.598 | 308,256 | 3.5879 | -0.63% |
| 2007-06-18 | 0 | 8.000 | 7.960 | 8.000 | 7.960 | 8.250 | 81,964 | 663,932 | 8.1003 | 3.607 | 3.589 | 3.607 | 3.589 | 3.720 | 181,769 | 3.6526 | -1.60% |
| 2007-06-15 | 0 | 8.130 | 8.140 | 8.180 | 8.130 | 8.150 | 37,000 | 301,430 | 8.1468 | 3.666 | 3.671 | 3.689 | 3.666 | 3.675 | 82,054 | 3.6736 | -0.25% |
| 2007-06-14 | 0 | 8.150 | 8.140 | 8.200 | 8.110 | 8.150 | 169,083 | 1,375,134 | 8.1329 | 3.675 | 3.671 | 3.698 | 3.657 | 3.675 | 374,970 | 3.6673 | 0.37% |
| 2007-06-13 | 0 | 8.120 | 8.100 | 8.150 | 8.000 | 8.300 | 317,000 | 2,575,110 | 8.1234 | 3.662 | 3.652 | 3.675 | 3.607 | 3.743 | 703,001 | 3.6630 | 1.37% |
| 2007-06-12 | 0 | 8.010 | 8.010 | 8.050 | 7.700 | 8.000 | 106,000 | 822,450 | 7.7590 | 3.612 | 3.612 | 3.630 | 3.472 | 3.607 | 235,073 | 3.4987 | 4.43% |
| 2007-06-11 | 0 | 7.670 | 7.670 | 7.700 | 7.660 | 7.680 | 75,000 | 575,000 | 7.6667 | 3.459 | 3.459 | 3.472 | 3.454 | 3.463 | 166,325 | 3.4571 | 0.92% |
| 2007-06-08 | 0 | 7.600 | 7.600 | 7.610 | 7.600 | 7.610 | 146,000 | 1,109,700 | 7.6007 | 3.427 | 3.427 | 3.432 | 3.427 | 3.432 | 323,780 | 3.4273 | 0.00% |
| 2007-06-07 | 0 | 7.600 | 7.600 | 7.700 | 7.550 | 7.600 | 27,000 | 204,620 | 7.5785 | 3.427 | 3.427 | 3.472 | 3.404 | 3.427 | 59,877 | 3.4173 | 0.80% |
| 2007-06-06 | 0 | 7.540 | 7.500 | 7.550 | 7.500 | 7.540 | 277,000 | 2,085,660 | 7.5295 | 3.400 | 3.382 | 3.404 | 3.382 | 3.400 | 614,294 | 3.3952 | 0.40% |
| 2007-06-05 | 0 | 7.510 | 7.500 | 7.520 | 7.440 | 7.510 | 310,000 | 2,324,230 | 7.4975 | 3.386 | 3.382 | 3.391 | 3.355 | 3.386 | 687,477 | 3.3808 | 0.40% |
| 2007-06-04 | 0 | 7.480 | 7.440 | 7.490 | 7.480 | 7.480 | 227,000 | 1,697,960 | 7.4800 | 3.373 | 3.355 | 3.377 | 3.373 | 3.373 | 503,411 | 3.3729 | 0.40% |
| 2007-06-01 | 0 | 7.450 | 7.420 | 7.450 | 7.380 | 7.450 | 171,000 | 1,269,460 | 7.4237 | 3.359 | 3.346 | 3.359 | 3.328 | 3.359 | 379,221 | 3.3475 | 1.22% |
| 2007-05-31 | 0 | 7.360 | 7.350 | 7.430 | - | - | 0 | 0 | - | 3.319 | 3.314 | 3.350 | - | - | 0 | - | 0.00% |
| 2007-05-30 | 0 | 7.360 | 7.310 | 7.480 | 7.300 | 7.420 | 173,000 | 1,271,410 | 7.3492 | 3.319 | 3.296 | 3.373 | 3.292 | 3.346 | 383,657 | 3.3139 | -1.60% |
| 2007-05-29 | 0 | 7.480 | 7.480 | 7.600 | 7.470 | 7.500 | 390,500 | 2,925,235 | 7.4910 | 3.373 | 3.373 | 3.427 | 3.368 | 3.382 | 865,999 | 3.3779 | 0.13% |
| 2007-05-28 | 0 | 7.470 | 7.450 | 7.470 | 7.350 | 7.500 | 302,000 | 2,241,630 | 7.4226 | 3.368 | 3.359 | 3.368 | 3.314 | 3.382 | 669,736 | 3.3470 | 0.54% |
| 2007-05-25 | 0 | 7.430 | 7.280 | - | 7.000 | 7.440 | 846,719 | 6,013,919 | 7.1026 | 3.350 | 3.283 | - | 3.156 | 3.355 | 1,877,742 | 3.2027 | 6.14% |
| 2007-05-23 | 0 | 7.000 | 6.980 | 7.000 | 6.900 | 7.000 | 328,813 | 2,283,227 | 6.9438 | 3.156 | 3.147 | 3.156 | 3.111 | 3.156 | 729,198 | 3.1311 | 1.45% |
| 2007-05-22 | 0 | 6.900 | 6.900 | 6.910 | 6.900 | 6.910 | 56,657 | 391,372 | 6.9077 | 3.111 | 3.111 | 3.116 | 3.111 | 3.116 | 125,646 | 3.1149 | -0.43% |
| 2007-05-21 | 0 | 6.930 | 6.750 | 6.930 | 6.930 | 6.950 | 124,000 | 860,660 | 6.9408 | 3.125 | 3.044 | 3.125 | 3.125 | 3.134 | 274,991 | 3.1298 | 0.00% |
| 2007-05-18 | 0 | 6.930 | 6.910 | 6.930 | 6.910 | 6.950 | 15,110 | 104,733 | 6.9314 | 3.125 | 3.116 | 3.125 | 3.116 | 3.134 | 33,509 | 3.1255 | 0.29% |
| 2007-05-17 | 0 | 6.910 | 6.910 | 6.930 | 6.910 | 6.950 | 31,000 | 214,250 | 6.9113 | 3.116 | 3.116 | 3.125 | 3.116 | 3.134 | 68,748 | 3.1165 | -0.43% |
| 2007-05-16 | 0 | 6.940 | 6.910 | 6.940 | 6.920 | 6.970 | 300,000 | 2,079,350 | 6.9312 | 3.129 | 3.116 | 3.129 | 3.120 | 3.143 | 665,300 | 3.1254 | -0.29% |
| 2007-05-15 | 0 | 6.960 | 6.960 | 6.970 | 6.920 | 6.970 | 163,000 | 1,133,550 | 6.9543 | 3.138 | 3.138 | 3.143 | 3.120 | 3.143 | 361,480 | 3.1359 | -1.00% |
| 2007-05-14 | 0 | 7.030 | 6.930 | 7.030 | 6.950 | 7.030 | 456,000 | 3,195,360 | 7.0074 | 3.170 | 3.125 | 3.170 | 3.134 | 3.170 | 1,011,257 | 3.1598 | 0.86% |
| 2007-05-11 | 0 | 6.970 | 6.930 | 6.970 | 6.930 | 6.970 | 207,676 | 1,444,019 | 6.9532 | 3.143 | 3.125 | 3.143 | 3.125 | 3.143 | 460,556 | 3.1354 | -0.14% |
| 2007-05-10 | 0 | 6.980 | 6.960 | 6.980 | 6.940 | 7.000 | 382,000 | 2,662,930 | 6.9710 | 3.147 | 3.138 | 3.147 | 3.129 | 3.156 | 847,149 | 3.1434 | 0.43% |
| 2007-05-09 | 0 | 6.950 | 6.950 | 6.980 | 6.920 | 6.950 | 481,075 | 3,335,484 | 6.9334 | 3.134 | 3.134 | 3.147 | 3.120 | 3.134 | 1,066,865 | 3.1264 | 0.29% |
| 2007-05-08 | 0 | 6.930 | 6.920 | 6.930 | 6.900 | 6.930 | 255,000 | 1,762,830 | 6.9131 | 3.125 | 3.120 | 3.125 | 3.111 | 3.125 | 565,505 | 3.1173 | 0.29% |
| 2007-05-07 | 0 | 6.910 | 6.880 | 6.910 | 6.880 | 6.940 | 350,000 | 2,419,980 | 6.9142 | 3.116 | 3.102 | 3.116 | 3.102 | 3.129 | 776,184 | 3.1178 | 0.88% |
| 2007-05-04 | 0 | 6.970 | 6.950 | 6.980 | 6.960 | 6.970 | 105,000 | 731,500 | 6.9667 | 3.089 | 3.080 | 3.093 | 3.084 | 3.089 | 236,934 | 3.0874 | 0.14% |
| 2007-05-03 | 0 | 6.960 | 6.940 | 6.960 | 6.930 | 6.960 | 160,000 | 1,111,550 | 6.9472 | 3.084 | 3.076 | 3.084 | 3.071 | 3.084 | 361,043 | 3.0787 | 0.29% |
| 2007-05-02 | 0 | 6.940 | 6.930 | 6.940 | 6.930 | 6.950 | 80,224 | 556,954 | 6.9425 | 3.076 | 3.071 | 3.076 | 3.071 | 3.080 | 181,027 | 3.0766 | 0.14% |
| 2007-04-30 | 0 | 6.930 | 6.930 | 6.950 | 6.930 | 6.950 | 147,000 | 1,020,710 | 6.9436 | 3.071 | 3.071 | 3.080 | 3.071 | 3.080 | 331,708 | 3.0771 | -0.29% |
| 2007-04-27 | 0 | 6.950 | 6.930 | 6.950 | 6.900 | 6.950 | 99,000 | 687,230 | 6.9417 | 3.080 | 3.071 | 3.080 | 3.058 | 3.080 | 223,395 | 3.0763 | 0.87% |
| 2007-04-26 | 0 | 6.890 | 6.890 | 7.000 | 6.890 | 6.980 | 70,000 | 486,800 | 6.9543 | 3.053 | 3.053 | 3.102 | 3.053 | 3.093 | 157,956 | 3.0819 | -1.57% |
| 2007-04-25 | 0 | 7.000 | 6.980 | 7.000 | 6.980 | 7.000 | 194,823 | 1,362,600 | 6.9940 | 3.102 | 3.093 | 3.102 | 3.093 | 3.102 | 439,622 | 3.0995 | 0.57% |
| 2007-04-24 | 0 | 6.960 | 6.960 | 6.980 | 6.930 | 6.980 | 168,000 | 1,169,450 | 6.9610 | 3.084 | 3.084 | 3.093 | 3.071 | 3.093 | 379,095 | 3.0848 | 0.14% |
| 2007-04-23 | 0 | 6.950 | 6.940 | 7.000 | 6.950 | 6.950 | 6,000 | 41,700 | 6.9500 | 3.080 | 3.076 | 3.102 | 3.080 | 3.080 | 13,539 | 3.0800 | 1.76% |
| 2007-04-20 | 0 | 6.830 | 6.820 | 6.860 | 6.830 | 6.830 | 22,500 | 153,640 | 6.8284 | 3.027 | 3.022 | 3.040 | 3.027 | 3.027 | 50,772 | 3.0261 | 0.00% |
| 2007-04-19 | 0 | 6.830 | 6.830 | 6.860 | 6.830 | 6.900 | 18,000 | 123,180 | 6.8433 | 3.027 | 3.027 | 3.040 | 3.027 | 3.058 | 40,617 | 3.0327 | -1.01% |
| 2007-04-18 | 0 | 6.900 | 6.900 | 6.950 | 6.830 | 6.950 | 68,333 | 471,381 | 6.8983 | 3.058 | 3.058 | 3.080 | 3.027 | 3.080 | 154,195 | 3.0571 | 1.02% |
| 2007-04-17 | 0 | 6.830 | 6.830 | 6.850 | 6.830 | 7.010 | 204,000 | 1,401,770 | 6.8714 | 3.027 | 3.027 | 3.036 | 3.027 | 3.107 | 460,330 | 3.0451 | -0.73% |
| 2007-04-16 | 0 | 6.880 | 6.880 | 6.890 | 6.840 | 6.840 | 20,000 | 136,800 | 6.8400 | 3.049 | 3.049 | 3.053 | 3.031 | 3.031 | 45,130 | 3.0312 | -1.85% |
| 2007-04-13 | 0 | 7.010 | 6.930 | 7.010 | 6.930 | 7.040 | 309,739 | 2,167,692 | 6.9984 | 3.107 | 3.071 | 3.107 | 3.071 | 3.120 | 698,932 | 3.1014 | 0.86% |
| 2007-04-12 | 0 | 6.950 | 6.950 | 6.980 | 6.930 | 6.970 | 233,000 | 1,619,770 | 6.9518 | 3.080 | 3.080 | 3.093 | 3.071 | 3.089 | 525,769 | 3.0808 | -0.14% |
| 2007-04-11 | 0 | 6.960 | 6.930 | 6.960 | 6.860 | 6.960 | 309,000 | 2,138,070 | 6.9193 | 3.084 | 3.071 | 3.084 | 3.040 | 3.084 | 697,264 | 3.0664 | 0.87% |
| 2007-04-10 | 0 | 6.900 | 6.870 | 6.900 | 6.760 | 6.900 | 352,692 | 2,406,866 | 6.8243 | 3.058 | 3.045 | 3.058 | 2.996 | 3.058 | 795,856 | 3.0242 | 3.29% |
| 2007-04-04 | 0 | 6.680 | 6.680 | 6.690 | 6.620 | 6.680 | 176,051 | 1,173,722 | 6.6669 | 2.960 | 2.960 | 2.965 | 2.934 | 2.960 | 397,262 | 2.9545 | 1.06% |
| 2007-04-03 | 0 | 6.610 | 6.590 | 6.610 | 6.560 | 6.620 | 144,000 | 947,670 | 6.5810 | 2.929 | 2.920 | 2.929 | 2.907 | 2.934 | 324,939 | 2.9165 | 0.76% |
| 2007-04-02 | 0 | 6.560 | 6.550 | 6.560 | 6.510 | 6.560 | 95,000 | 621,680 | 6.5440 | 2.907 | 2.903 | 2.907 | 2.885 | 2.907 | 214,369 | 2.9000 | 1.23% |
| 2007-03-30 | 0 | 6.480 | 6.470 | 6.510 | 6.450 | 6.480 | 184,000 | 1,189,500 | 6.4647 | 2.872 | 2.867 | 2.885 | 2.858 | 2.872 | 415,199 | 2.8649 | 0.62% |
| 2007-03-29 | 0 | 6.440 | 6.440 | 6.510 | 6.420 | 6.450 | 46,000 | 296,420 | 6.4439 | 2.854 | 2.854 | 2.885 | 2.845 | 2.858 | 103,800 | 2.8557 | -0.16% |
| 2007-03-28 | 0 | 6.450 | 6.450 | 6.600 | 6.440 | 6.440 | 20,000 | 128,800 | 6.4400 | 2.858 | 2.858 | 2.925 | 2.854 | 2.854 | 45,130 | 2.8540 | -0.62% |
| 2007-03-27 | 0 | 6.490 | 6.430 | 6.490 | 6.490 | 6.510 | 27,000 | 175,500 | 6.5000 | 2.876 | 2.850 | 2.876 | 2.876 | 2.885 | 60,926 | 2.8805 | -0.46% |
| 2007-03-26 | 0 | 6.520 | 6.500 | 6.590 | 6.500 | 6.520 | 25,000 | 162,700 | 6.5080 | 2.889 | 2.881 | 2.920 | 2.881 | 2.889 | 56,413 | 2.8841 | 1.24% |
| 2007-03-23 | 0 | 6.440 | 6.440 | 6.450 | 6.400 | 6.440 | 367,000 | 2,357,150 | 6.4228 | 2.854 | 2.854 | 2.858 | 2.836 | 2.854 | 828,142 | 2.8463 | 0.00% |
| 2007-03-22 | 0 | 6.440 | 6.400 | 6.440 | 6.430 | 6.450 | 480,750 | 3,097,385 | 6.4428 | 2.854 | 2.836 | 2.854 | 2.850 | 2.858 | 1,084,821 | 2.8552 | 0.00% |
| 2007-03-21 | 0 | 6.440 | 6.390 | 6.440 | 6.420 | 6.450 | 360,000 | 2,315,270 | 6.4313 | 2.854 | 2.832 | 2.854 | 2.845 | 2.858 | 812,346 | 2.8501 | -0.62% |
| 2007-03-20 | 0 | 6.480 | 6.450 | 6.480 | 6.450 | 6.480 | 104,000 | 673,590 | 6.4768 | 2.872 | 2.858 | 2.872 | 2.858 | 2.872 | 234,678 | 2.8703 | 1.25% |
| 2007-03-19 | 0 | 6.400 | 6.360 | 6.500 | 6.340 | 6.400 | 558,500 | 3,556,825 | 6.3685 | 2.836 | 2.819 | 2.881 | 2.810 | 2.836 | 1,260,265 | 2.8223 | 0.79% |
| 2007-03-16 | 0 | 6.350 | 6.350 | 6.360 | 6.350 | 6.350 | 19,750 | 125,360 | 6.3473 | 2.814 | 2.814 | 2.819 | 2.814 | 2.814 | 44,566 | 2.8129 | -0.16% |
| 2007-03-15 | 0 | 6.360 | 6.340 | 6.360 | 6.300 | 6.360 | 163,000 | 1,031,530 | 6.3284 | 2.819 | 2.810 | 2.819 | 2.792 | 2.819 | 367,812 | 2.8045 | 0.00% |
| 2007-03-14 | 0 | 6.360 | 6.300 | 6.360 | 6.340 | 6.360 | 273,500 | 1,738,220 | 6.3555 | 2.819 | 2.792 | 2.819 | 2.810 | 2.819 | 617,158 | 2.8165 | 0.16% |
| 2007-03-13 | 0 | 6.350 | 6.300 | 6.500 | 6.290 | 6.350 | 183,000 | 1,157,790 | 6.3267 | 2.814 | 2.792 | 2.881 | 2.787 | 2.814 | 412,943 | 2.8038 | 0.95% |
| 2007-03-12 | 0 | 6.290 | 6.250 | 6.290 | 6.260 | 6.290 | 5,000 | 31,420 | 6.2840 | 2.787 | 2.770 | 2.787 | 2.774 | 2.787 | 11,283 | 2.7848 | 0.64% |
| 2007-03-09 | 0 | 6.250 | 6.250 | 6.270 | 6.210 | 6.250 | 40,000 | 248,710 | 6.2178 | 2.770 | 2.770 | 2.779 | 2.752 | 2.770 | 90,261 | 2.7555 | 0.32% |
| 2007-03-08 | 0 | 6.230 | 6.230 | 6.260 | 6.220 | 6.250 | 126,000 | 786,280 | 6.2403 | 2.761 | 2.761 | 2.774 | 2.756 | 2.770 | 284,321 | 2.7655 | 0.00% |
| 2007-03-07 | 0 | 6.230 | 6.230 | 6.270 | 6.220 | 6.270 | 182,000 | 1,134,560 | 6.2338 | 2.761 | 2.761 | 2.779 | 2.756 | 2.779 | 410,686 | 2.7626 | -0.48% |
| 2007-03-06 | 0 | 6.260 | 6.240 | 6.280 | 6.240 | 6.260 | 90,000 | 562,000 | 6.2444 | 2.774 | 2.765 | 2.783 | 2.765 | 2.774 | 203,087 | 2.7673 | 0.32% |
| 2007-03-05 | 0 | 6.240 | 6.130 | 6.240 | 6.230 | 6.300 | 205,000 | 1,284,260 | 6.2647 | 2.765 | 2.717 | 2.765 | 2.761 | 2.792 | 462,586 | 2.7763 | -2.65% |
| 2007-03-02 | 0 | 6.410 | 6.400 | 6.410 | 6.390 | 6.430 | 164,000 | 1,053,000 | 6.4207 | 2.841 | 2.836 | 2.841 | 2.832 | 2.850 | 370,069 | 2.8454 | -0.16% |
| 2007-03-01 | 0 | 6.420 | 6.420 | 6.430 | 6.410 | 6.440 | 182,000 | 1,169,560 | 6.4262 | 2.845 | 2.845 | 2.850 | 2.841 | 2.854 | 410,686 | 2.8478 | -0.47% |
| 2007-02-28 | 0 | 6.450 | 6.390 | 6.450 | 6.380 | 6.450 | 185,000 | 1,182,800 | 6.3935 | 2.858 | 2.832 | 2.858 | 2.827 | 2.858 | 417,456 | 2.8334 | -0.77% |
| 2007-02-27 | 0 | 6.500 | 6.480 | 6.500 | 6.480 | 6.540 | 245,000 | 1,595,520 | 6.5123 | 2.881 | 2.872 | 2.881 | 2.872 | 2.898 | 552,847 | 2.8860 | -0.76% |
| 2007-02-26 | 0 | 6.550 | 6.510 | 6.550 | 6.510 | 6.590 | 214,000 | 1,400,130 | 6.5427 | 2.903 | 2.885 | 2.903 | 2.885 | 2.920 | 482,895 | 2.8995 | -0.76% |
| 2007-02-23 | 0 | 6.600 | 6.500 | 6.600 | 6.530 | 6.650 | 471,000 | 3,102,760 | 6.5876 | 2.925 | 2.881 | 2.925 | 2.894 | 2.947 | 1,062,820 | 2.9194 | 0.15% |
| 2007-02-22 | 0 | 6.590 | 6.560 | 6.630 | 6.570 | 6.590 | 139,000 | 915,320 | 6.5850 | 2.920 | 2.907 | 2.938 | 2.912 | 2.920 | 313,656 | 2.9182 | 0.00% |
| 2007-02-21 | 0 | 6.590 | 6.530 | 6.590 | 6.550 | 6.630 | 141,000 | 929,760 | 6.5940 | 2.920 | 2.894 | 2.920 | 2.903 | 2.938 | 318,169 | 2.9222 | 0.30% |
| 2007-02-16 | 0 | 6.570 | 6.540 | 6.570 | 6.510 | 6.570 | 139,009 | 909,468 | 6.5425 | 2.912 | 2.898 | 2.912 | 2.885 | 2.912 | 313,676 | 2.8994 | 0.61% |
| 2007-02-15 | 0 | 6.530 | 6.470 | 6.530 | 6.240 | 6.530 | 728,000 | 4,629,860 | 6.3597 | 2.894 | 2.867 | 2.894 | 2.765 | 2.894 | 1,642,745 | 2.8184 | 2.35% |
| 2007-02-14 | 0 | 6.380 | 6.380 | 6.480 | 6.370 | 6.410 | 123,000 | 785,700 | 6.3878 | 2.827 | 2.827 | 2.872 | 2.823 | 2.841 | 277,552 | 2.8308 | -0.16% |
| 2007-02-13 | 0 | 6.390 | 6.380 | 6.390 | 6.340 | 6.390 | 174,000 | 1,110,590 | 6.3827 | 2.832 | 2.827 | 2.832 | 2.810 | 2.832 | 392,634 | 2.8286 | 0.16% |
| 2007-02-12 | 0 | 6.380 | 6.380 | 6.420 | 6.350 | 6.380 | 350,000 | 2,225,830 | 6.3595 | 2.827 | 2.827 | 2.845 | 2.814 | 2.827 | 789,781 | 2.8183 | 0.63% |
| 2007-02-09 | 0 | 6.340 | 6.300 | 6.340 | 6.330 | 6.380 | 1,076,000 | 6,844,800 | 6.3613 | 2.810 | 2.792 | 2.810 | 2.805 | 2.827 | 2,428,013 | 2.8191 | -0.63% |
| 2007-02-08 | 0 | 6.380 | 6.360 | 6.380 | 6.290 | 6.460 | 610,000 | 3,880,080 | 6.3608 | 2.827 | 2.819 | 2.827 | 2.787 | 2.863 | 1,376,476 | 2.8189 | 1.75% |
| 2007-02-07 | 0 | 6.270 | 6.260 | 6.270 | 6.220 | 6.270 | 623,000 | 3,901,370 | 6.2622 | 2.779 | 2.774 | 2.779 | 2.756 | 2.779 | 1,405,811 | 2.7752 | 0.48% |
| 2007-02-06 | 0 | 6.240 | 6.240 | 6.250 | 6.240 | 6.280 | 365,000 | 2,282,350 | 6.2530 | 2.765 | 2.765 | 2.770 | 2.765 | 2.783 | 823,629 | 2.7711 | -0.48% |
| 2007-02-05 | 0 | 6.270 | 6.250 | 6.270 | 6.270 | 6.370 | 172,000 | 1,090,020 | 6.3373 | 2.779 | 2.770 | 2.779 | 2.779 | 2.823 | 388,121 | 2.8085 | -1.72% |
| 2007-02-02 | 0 | 6.380 | 6.360 | 6.380 | 6.370 | 6.400 | 194,031 | 1,239,186 | 6.3865 | 2.827 | 2.819 | 2.827 | 2.823 | 2.836 | 437,834 | 2.8303 | -0.31% |
| 2007-02-01 | 0 | 6.400 | 6.400 | 6.410 | 6.400 | 6.460 | 1,144,315 | 7,381,137 | 6.4503 | 2.836 | 2.836 | 2.841 | 2.836 | 2.863 | 2,582,167 | 2.8585 | -1.23% |
| 2007-01-31 | 0 | 6.480 | 6.450 | 6.480 | 6.390 | 6.480 | 355,334 | 2,293,374 | 6.4541 | 2.872 | 2.858 | 2.872 | 2.832 | 2.872 | 801,817 | 2.8602 | 1.41% |
| 2007-01-30 | 0 | 6.390 | 6.370 | 6.450 | 6.390 | 6.400 | 51,000 | 326,200 | 6.3961 | 2.832 | 2.823 | 2.858 | 2.832 | 2.836 | 115,082 | 2.8345 | -0.16% |
| 2007-01-29 | 0 | 6.400 | 6.400 | 6.480 | 6.400 | 6.400 | 5,500 | 35,100 | 6.3818 | 2.836 | 2.836 | 2.872 | 2.836 | 2.836 | 12,411 | 2.8282 | 0.16% |
| 2007-01-26 | 0 | 6.390 | 6.370 | 6.450 | 6.390 | 6.440 | 248,000 | 1,592,170 | 6.4200 | 2.832 | 2.823 | 2.858 | 2.832 | 2.854 | 559,616 | 2.8451 | -0.93% |
| 2007-01-25 | 0 | 6.450 | 6.450 | 6.510 | 6.450 | 6.510 | 162,500 | 1,053,850 | 6.4852 | 2.858 | 2.858 | 2.885 | 2.858 | 2.885 | 366,684 | 2.8740 | -0.77% |
| 2007-01-24 | 0 | 6.500 | 6.490 | 6.500 | 6.500 | 6.580 | 255,000 | 1,659,860 | 6.5093 | 2.881 | 2.876 | 2.881 | 2.881 | 2.916 | 575,412 | 2.8846 | -0.31% |
| 2007-01-23 | 0 | 6.520 | 6.520 | 6.540 | 6.510 | 6.550 | 114,000 | 743,920 | 6.5256 | 2.889 | 2.889 | 2.898 | 2.885 | 2.903 | 257,243 | 2.8919 | -0.15% |
| 2007-01-22 | 0 | 6.530 | 6.530 | 6.550 | 6.520 | 6.550 | 190,000 | 1,242,600 | 6.5400 | 2.894 | 2.894 | 2.903 | 2.889 | 2.903 | 428,738 | 2.8983 | -0.31% |
| 2007-01-19 | 0 | 6.550 | 6.540 | 6.550 | 6.510 | 6.580 | 594,000 | 3,890,910 | 6.5504 | 2.903 | 2.898 | 2.903 | 2.885 | 2.916 | 1,340,372 | 2.9029 | -0.76% |
| 2007-01-18 | 0 | 6.600 | - | 6.600 | 6.600 | 6.650 | 140,000 | 926,670 | 6.6191 | 2.925 | - | 2.925 | 2.925 | 2.947 | 315,912 | 2.9333 | -0.75% |
| 2007-01-17 | 0 | 6.650 | 6.640 | 6.650 | 6.610 | 6.650 | 358,000 | 2,380,550 | 6.6496 | 2.947 | 2.943 | 2.947 | 2.929 | 2.947 | 807,833 | 2.9468 | 0.61% |
| 2007-01-16 | 0 | 6.610 | 6.610 | 6.650 | 6.610 | 6.610 | 42,000 | 277,620 | 6.6100 | 2.929 | 2.929 | 2.947 | 2.929 | 2.929 | 94,774 | 2.9293 | -0.15% |
| 2007-01-15 | 0 | 6.620 | 6.620 | 6.650 | 6.610 | 6.620 | 18,259 | 120,661 | 6.6083 | 2.934 | 2.934 | 2.947 | 2.929 | 2.934 | 41,202 | 2.9285 | 0.15% |
| 2007-01-12 | 0 | 6.610 | 6.610 | 6.640 | 6.610 | 6.630 | 118,000 | 781,550 | 6.6233 | 2.929 | 2.929 | 2.943 | 2.929 | 2.938 | 266,269 | 2.9352 | -0.30% |
| 2007-01-11 | 0 | 6.630 | 6.620 | 6.630 | 6.630 | 6.630 | 40,000 | 265,200 | 6.6300 | 2.938 | 2.934 | 2.938 | 2.938 | 2.938 | 90,261 | 2.9382 | 0.00% |
| 2007-01-10 | 0 | 6.630 | 6.620 | 6.630 | 6.620 | 6.660 | 162,907 | 1,082,599 | 6.6455 | 2.938 | 2.934 | 2.938 | 2.934 | 2.951 | 367,603 | 2.9450 | -0.60% |
| 2007-01-09 | 0 | 6.670 | 6.650 | 6.670 | 6.650 | 6.670 | 146,000 | 971,820 | 6.6563 | 2.956 | 2.947 | 2.956 | 2.947 | 2.956 | 329,452 | 2.9498 | 0.15% |
| 2007-01-08 | 0 | 6.660 | 6.660 | 6.670 | 6.640 | 6.660 | 79,000 | 525,360 | 6.6501 | 2.951 | 2.951 | 2.956 | 2.943 | 2.951 | 178,265 | 2.9471 | 0.00% |
| 2007-01-05 | 0 | 6.660 | 6.660 | 6.680 | 6.650 | 6.670 | 119,261 | 794,100 | 6.6585 | 2.951 | 2.951 | 2.960 | 2.947 | 2.956 | 269,115 | 2.9508 | -0.30% |
| 2007-01-04 | 0 | 6.680 | 6.670 | 6.680 | 6.660 | 6.680 | 257,000 | 1,714,800 | 6.6724 | 2.960 | 2.956 | 2.960 | 2.951 | 2.960 | 579,925 | 2.9569 | 0.00% |
| 2007-01-03 | 0 | 6.680 | 6.670 | 6.680 | 6.650 | 6.680 | 128,631 | 857,293 | 6.6647 | 2.960 | 2.956 | 2.960 | 2.947 | 2.960 | 290,258 | 2.9536 | 0.45% |
| 2007-01-02 | 0 | 6.650 | 6.600 | 6.670 | 6.650 | 6.660 | 166,000 | 1,105,080 | 6.6571 | 2.947 | 2.925 | 2.956 | 2.947 | 2.951 | 374,582 | 2.9502 | -0.15% |
| 2006-12-29 | 0 | 6.660 | 6.650 | 6.660 | 6.640 | 6.660 | 291,063 | 1,935,996 | 6.6515 | 2.951 | 2.947 | 2.951 | 2.943 | 2.951 | 656,789 | 2.9477 | 0.91% |
| 2006-12-28 | 0 | 6.600 | 6.600 | 6.720 | 6.600 | 6.700 | 84,000 | 556,400 | 6.6238 | 2.925 | 2.925 | 2.978 | 2.925 | 2.969 | 189,547 | 2.9354 | 0.00% |
| 2006-12-27 | 0 | 6.600 | 6.600 | 6.650 | 6.590 | 6.650 | 261,000 | 1,727,830 | 6.6200 | 2.925 | 2.925 | 2.947 | 2.920 | 2.947 | 588,951 | 2.9337 | 0.00% |
| 2006-12-22 | 0 | 6.600 | 6.600 | 6.610 | 6.590 | 6.600 | 359,000 | 2,366,870 | 6.5930 | 2.925 | 2.925 | 2.929 | 2.920 | 2.925 | 810,090 | 2.9217 | 0.15% |
| 2006-12-21 | 0 | 6.590 | 6.590 | 6.600 | 6.590 | 6.600 | 587,000 | 3,868,530 | 6.5903 | 2.920 | 2.920 | 2.925 | 2.920 | 2.925 | 1,324,576 | 2.9206 | 0.00% |
| 2006-12-20 | 0 | 6.590 | 6.590 | 6.600 | 6.590 | 6.590 | 183,378 | 1,208,427 | 6.5898 | 2.920 | 2.920 | 2.925 | 2.920 | 2.920 | 413,796 | 2.9203 | 0.00% |
| 2006-12-19 | 0 | 6.590 | 6.590 | 6.600 | 6.580 | 6.590 | 572,361 | 3,771,697 | 6.5897 | 2.920 | 2.920 | 2.925 | 2.916 | 2.920 | 1,291,543 | 2.9203 | -0.15% |
| 2006-12-18 | 0 | 6.600 | 6.590 | 6.600 | 6.590 | 6.600 | 88,831 | 586,062 | 6.5975 | 2.925 | 2.920 | 2.925 | 2.920 | 2.925 | 200,449 | 2.9238 | 0.15% |
| 2006-12-15 | 0 | 6.590 | 6.590 | 6.600 | 6.580 | 6.590 | 279,000 | 1,838,600 | 6.5900 | 2.920 | 2.920 | 2.925 | 2.916 | 2.920 | 629,568 | 2.9204 | 0.00% |
| 2006-12-14 | 0 | 6.590 | 6.580 | 6.590 | 6.570 | 6.590 | 414,000 | 2,724,690 | 6.5814 | 2.920 | 2.916 | 2.920 | 2.912 | 2.920 | 934,198 | 2.9166 | 0.15% |
| 2006-12-13 | 0 | 6.580 | 6.580 | 6.590 | 6.580 | 6.580 | 67,000 | 440,860 | 6.5800 | 2.916 | 2.916 | 2.920 | 2.916 | 2.916 | 151,187 | 2.9160 | 0.00% |
| 2006-12-12 | 0 | 6.580 | 6.580 | 6.590 | 6.560 | 6.590 | 176,000 | 1,156,150 | 6.5690 | 2.916 | 2.916 | 2.920 | 2.907 | 2.920 | 397,147 | 2.9111 | 0.30% |
| 2006-12-11 | 0 | 6.560 | 6.550 | 6.570 | 6.500 | 6.580 | 193,000 | 1,265,700 | 6.5580 | 2.907 | 2.903 | 2.912 | 2.881 | 2.916 | 435,508 | 2.9063 | 0.92% |
| 2006-12-08 | 0 | 6.500 | 6.410 | 6.500 | 6.480 | 6.500 | 11,000 | 71,480 | 6.4982 | 2.881 | 2.841 | 2.881 | 2.872 | 2.881 | 24,822 | 2.8797 | 0.00% |
| 2006-12-07 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.500 | 133,669 | 867,315 | 6.4885 | 2.881 | 2.881 | 2.903 | 2.858 | 2.881 | 301,626 | 2.8755 | -1.52% |
| 2006-12-06 | 0 | 6.600 | 6.360 | 6.610 | 6.400 | 6.630 | 557,500 | 3,680,200 | 6.6013 | 2.925 | 2.819 | 2.929 | 2.836 | 2.938 | 1,258,009 | 2.9254 | 0.61% |
| 2006-12-05 | 0 | 6.620 | 6.590 | 6.620 | 6.590 | 6.640 | 973,443 | 6,440,148 | 6.6158 | 2.907 | 2.894 | 2.907 | 2.894 | 2.916 | 2,216,682 | 2.9053 | 0.30% |
| 2006-12-04 | 0 | 6.600 | 6.590 | 6.600 | 6.380 | 6.620 | 941,000 | 6,218,380 | 6.6083 | 2.898 | 2.894 | 2.898 | 2.802 | 2.907 | 2,142,804 | 2.9020 | -0.90% |
| 2006-12-01 | 0 | 6.660 | 6.490 | 6.660 | 6.500 | 6.660 | 330,000 | 2,193,000 | 6.6455 | 2.925 | 2.850 | 2.925 | 2.854 | 2.925 | 751,462 | 2.9183 | 0.00% |
| 2006-11-30 | 0 | 6.660 | 6.630 | 6.660 | 6.620 | 6.660 | 795,000 | 5,285,100 | 6.6479 | 2.925 | 2.912 | 2.925 | 2.907 | 2.925 | 1,810,340 | 2.9194 | 0.45% |
| 2006-11-29 | 0 | 6.630 | 6.630 | 6.650 | 6.450 | 6.630 | 300,000 | 1,957,690 | 6.5256 | 2.912 | 2.912 | 2.920 | 2.832 | 2.912 | 683,147 | 2.8657 | 2.00% |
| 2006-11-28 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.650 | 127,702 | 843,613 | 6.6061 | 2.854 | 2.854 | 2.898 | 2.854 | 2.920 | 290,797 | 2.9010 | -2.99% |
| 2006-11-27 | 0 | 6.700 | 6.680 | 6.700 | 6.590 | 6.750 | 352,000 | 2,352,680 | 6.6838 | 2.942 | 2.933 | 2.942 | 2.894 | 2.964 | 801,559 | 2.9351 | 2.29% |
| 2006-11-24 | 0 | 6.550 | 6.400 | 6.550 | 6.400 | 6.550 | 76,983 | 501,143 | 6.5098 | 2.876 | 2.811 | 2.876 | 2.811 | 2.876 | 175,302 | 2.8587 | 0.15% |
| 2006-11-23 | 0 | 6.540 | 6.450 | 6.540 | 6.350 | 6.550 | 429,000 | 2,759,090 | 6.4314 | 2.872 | 2.832 | 2.872 | 2.789 | 2.876 | 976,900 | 2.8243 | 3.81% |
| 2006-11-22 | 0 | 6.300 | 6.300 | 6.360 | 6.300 | 6.600 | 610,000 | 3,977,230 | 6.5200 | 2.767 | 2.767 | 2.793 | 2.767 | 2.898 | 1,389,066 | 2.8632 | -1.56% |
| 2006-11-21 | 0 | 6.400 | 6.300 | 6.380 | 6.120 | 6.400 | 735,039 | 4,559,864 | 6.2036 | 2.811 | 2.767 | 2.802 | 2.688 | 2.811 | 1,673,799 | 2.7243 | 4.58% |
| 2006-11-20 | 0 | 6.120 | 6.070 | 6.120 | 6.040 | 6.150 | 239,000 | 1,455,460 | 6.0898 | 2.688 | 2.666 | 2.688 | 2.652 | 2.701 | 544,240 | 2.6743 | 1.49% |
| 2006-11-17 | 0 | 6.030 | 6.020 | 6.030 | 5.900 | 6.030 | 351,500 | 2,105,875 | 5.9911 | 2.648 | 2.644 | 2.648 | 2.591 | 2.648 | 800,421 | 2.6310 | 2.20% |
| 2006-11-16 | 0 | 5.900 | 5.900 | 5.950 | 5.890 | 5.950 | 40,234 | 237,730 | 5.9087 | 2.591 | 2.591 | 2.613 | 2.587 | 2.613 | 91,619 | 2.5948 | -0.34% |
| 2006-11-15 | 0 | 5.920 | 5.920 | 5.960 | 5.920 | 5.960 | 34,000 | 201,980 | 5.9406 | 2.600 | 2.600 | 2.617 | 2.600 | 2.617 | 77,423 | 2.6088 | -0.50% |
| 2006-11-14 | 0 | 5.950 | 5.940 | 5.960 | 5.930 | 5.950 | 172,000 | 1,021,880 | 5.9412 | 2.613 | 2.609 | 2.617 | 2.604 | 2.613 | 391,671 | 2.6090 | 0.85% |
| 2006-11-13 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 84,000 | 495,520 | 5.8990 | 2.591 | 2.591 | 2.613 | 2.591 | 2.591 | 191,281 | 2.5905 | -0.84% |
| 2006-11-10 | 0 | 5.950 | 5.910 | 5.960 | 5.900 | 5.950 | 87,000 | 515,850 | 5.9293 | 2.613 | 2.595 | 2.617 | 2.591 | 2.613 | 198,113 | 2.6038 | 0.85% |
| 2006-11-09 | 0 | 5.900 | 5.900 | 5.940 | 5.870 | 5.900 | 238,000 | 1,399,660 | 5.8809 | 2.591 | 2.591 | 2.609 | 2.578 | 2.591 | 541,963 | 2.5826 | 0.68% |
| 2006-11-08 | 0 | 5.860 | 5.840 | 5.860 | 5.840 | 5.860 | 78,000 | 456,090 | 5.8473 | 2.573 | 2.565 | 2.573 | 2.565 | 2.573 | 177,618 | 2.5678 | 0.34% |
| 2006-11-07 | 0 | 5.840 | 5.830 | 5.840 | 5.800 | 5.850 | 225,000 | 1,310,910 | 5.8263 | 2.565 | 2.560 | 2.565 | 2.547 | 2.569 | 512,360 | 2.5586 | 0.00% |
| 2006-11-06 | 0 | 5.840 | 5.840 | 5.860 | 5.800 | 5.850 | 143,000 | 834,840 | 5.8380 | 2.565 | 2.565 | 2.573 | 2.547 | 2.569 | 325,633 | 2.5637 | -0.34% |
| 2006-11-03 | 0 | 5.860 | 5.850 | 5.870 | 5.850 | 5.860 | 224,000 | 1,312,260 | 5.8583 | 2.573 | 2.569 | 2.578 | 2.569 | 2.573 | 510,083 | 2.5726 | 0.00% |
| 2006-11-02 | 0 | 5.860 | 5.850 | 5.860 | 5.850 | 5.860 | 53,000 | 310,510 | 5.8587 | 2.573 | 2.569 | 2.573 | 2.569 | 2.573 | 120,689 | 2.5728 | -0.17% |
| 2006-11-01 | 0 | 5.870 | 5.850 | 5.880 | 5.860 | 5.880 | 141,000 | 827,460 | 5.8685 | 2.578 | 2.569 | 2.582 | 2.573 | 2.582 | 321,079 | 2.5771 | -0.51% |
| 2006-10-31 | 0 | 5.900 | 5.880 | 5.900 | 5.830 | 5.900 | 166,000 | 977,880 | 5.8908 | 2.591 | 2.582 | 2.591 | 2.560 | 2.591 | 378,008 | 2.5869 | 0.68% |
| 2006-10-27 | 0 | 5.860 | 5.860 | 5.870 | 5.790 | 5.880 | 280,000 | 1,634,200 | 5.8364 | 2.573 | 2.573 | 2.578 | 2.543 | 2.582 | 637,604 | 2.5630 | 0.00% |
| 2006-10-26 | 0 | 5.860 | 5.820 | 5.860 | 5.800 | 5.870 | 34,000 | 197,730 | 5.8156 | 2.573 | 2.556 | 2.573 | 2.547 | 2.578 | 77,423 | 2.5539 | 0.34% |
| 2006-10-25 | 0 | 5.840 | 5.840 | 5.870 | 5.840 | 5.870 | 748,000 | 4,369,580 | 5.8417 | 2.565 | 2.565 | 2.578 | 2.565 | 2.578 | 1,703,313 | 2.5653 | 0.00% |
| 2006-10-24 | 0 | 5.840 | 5.840 | 5.850 | 5.830 | 5.850 | 18,000 | 104,920 | 5.8289 | 2.565 | 2.565 | 2.569 | 2.560 | 2.569 | 40,989 | 2.5597 | 0.00% |
| 2006-10-23 | 0 | 5.840 | 5.840 | 5.850 | 5.830 | 5.840 | 41,000 | 239,230 | 5.8349 | 2.565 | 2.565 | 2.569 | 2.560 | 2.565 | 93,363 | 2.5624 | 0.00% |
| 2006-10-20 | 0 | 5.840 | 5.830 | 5.850 | 5.800 | 5.850 | 258,619 | 1,509,067 | 5.8351 | 2.565 | 2.560 | 2.569 | 2.547 | 2.569 | 588,916 | 2.5624 | 0.17% |
| 2006-10-19 | 0 | 5.830 | 5.830 | 5.850 | 5.800 | 5.840 | 117,000 | 681,840 | 5.8277 | 2.560 | 2.560 | 2.569 | 2.547 | 2.565 | 266,427 | 2.5592 | -0.34% |
| 2006-10-18 | 0 | 5.850 | 5.830 | 5.850 | 5.810 | 5.850 | 104,181 | 607,384 | 5.8301 | 2.569 | 2.560 | 2.569 | 2.551 | 2.569 | 237,236 | 2.5602 | -0.17% |
| 2006-10-17 | 0 | 5.860 | 5.860 | 5.870 | 5.800 | 5.860 | 178,500 | 1,042,185 | 5.8386 | 2.573 | 2.573 | 2.578 | 2.547 | 2.573 | 406,472 | 2.5640 | 0.51% |
| 2006-10-16 | 0 | 5.830 | 5.800 | 5.830 | 5.820 | 5.830 | 81,061 | 471,881 | 5.8213 | 2.560 | 2.547 | 2.560 | 2.556 | 2.560 | 184,589 | 2.5564 | 0.17% |
| 2006-10-13 | 0 | 5.820 | 5.800 | 5.830 | - | - | 0 | 0 | - | 2.556 | 2.547 | 2.560 | - | - | 0 | - | 0.00% |
| 2006-10-12 | 0 | 5.820 | 5.800 | 5.820 | 5.800 | 5.820 | 48,000 | 278,540 | 5.8029 | 2.556 | 2.547 | 2.556 | 2.547 | 2.556 | 109,304 | 2.5483 | 0.34% |
| 2006-10-11 | 0 | 5.800 | 5.800 | 5.830 | 5.760 | 5.760 | 12,000 | 69,120 | 5.7600 | 2.547 | 2.547 | 2.560 | 2.529 | 2.529 | 27,326 | 2.5295 | -0.34% |
| 2006-10-10 | 0 | 5.820 | 5.820 | 5.830 | 5.820 | 5.830 | 67,000 | 389,970 | 5.8204 | 2.556 | 2.556 | 2.560 | 2.556 | 2.560 | 152,569 | 2.5560 | 0.00% |
| 2006-10-09 | 0 | 5.820 | 5.800 | 5.820 | 5.800 | 5.820 | 148,000 | 858,800 | 5.8027 | 2.556 | 2.547 | 2.556 | 2.547 | 2.556 | 337,019 | 2.5482 | 0.00% |
| 2006-10-06 | 0 | 5.820 | 5.820 | 5.840 | 5.800 | 5.850 | 199,087 | 1,158,470 | 5.8189 | 2.556 | 2.556 | 2.565 | 2.547 | 2.569 | 453,352 | 2.5553 | -0.51% |
| 2006-10-05 | 0 | 5.850 | 5.840 | 5.860 | 5.800 | 5.850 | 78,000 | 454,300 | 5.8244 | 2.569 | 2.565 | 2.573 | 2.547 | 2.569 | 177,618 | 2.5577 | 0.69% |
| 2006-10-04 | 0 | 5.810 | 5.800 | 5.810 | 5.800 | 5.810 | 156,062 | 906,063 | 5.8058 | 2.551 | 2.547 | 2.551 | 2.547 | 2.551 | 355,378 | 2.5496 | 0.17% |
| 2006-10-03 | 0 | 5.800 | 5.760 | 5.840 | 5.760 | 5.800 | 37,000 | 214,160 | 5.7881 | 2.547 | 2.529 | 2.565 | 2.529 | 2.547 | 84,255 | 2.5418 | 0.52% |
| 2006-09-29 | 0 | 5.770 | 5.770 | 5.810 | 5.760 | 5.780 | 28,589 | 164,785 | 5.7639 | 2.534 | 2.534 | 2.551 | 2.529 | 2.538 | 65,102 | 2.5312 | 0.00% |
| 2006-09-28 | 0 | 5.770 | 5.770 | 5.790 | 5.770 | 5.810 | 24,038 | 139,057 | 5.7849 | 2.534 | 2.534 | 2.543 | 2.534 | 2.551 | 54,738 | 2.5404 | -0.35% |
| 2006-09-27 | 0 | 5.790 | 5.780 | 5.800 | 5.770 | 5.800 | 61,000 | 353,260 | 5.7911 | 2.543 | 2.538 | 2.547 | 2.534 | 2.547 | 138,907 | 2.5431 | 0.35% |
| 2006-09-26 | 0 | 5.770 | 5.770 | 5.800 | 5.770 | 5.780 | 25,000 | 144,280 | 5.7712 | 2.534 | 2.534 | 2.547 | 2.534 | 2.538 | 56,929 | 2.5344 | 0.17% |
| 2006-09-25 | 0 | 5.820 | 5.810 | 5.860 | 5.810 | 5.820 | 10,000 | 58,150 | 5.8150 | 2.529 | 2.525 | 2.547 | 2.525 | 2.529 | 23,009 | 2.5273 | 0.00% |
| 2006-09-22 | 0 | 5.820 | 5.820 | 5.850 | 5.820 | 5.850 | 8,000 | 46,770 | 5.8463 | 2.529 | 2.529 | 2.543 | 2.529 | 2.543 | 18,407 | 2.5409 | -0.17% |
| 2006-09-21 | 0 | 5.830 | 5.830 | 5.860 | 5.800 | 5.830 | 4,000 | 23,260 | 5.8150 | 2.534 | 2.534 | 2.547 | 2.521 | 2.534 | 9,204 | 2.5273 | 0.00% |
| 2006-09-20 | 0 | 5.830 | 5.810 | 5.840 | 5.800 | 5.830 | 115,057 | 668,035 | 5.8061 | 2.534 | 2.525 | 2.538 | 2.521 | 2.534 | 264,732 | 2.5234 | 0.17% |
| 2006-09-19 | 0 | 5.820 | 5.800 | 5.830 | 5.800 | 5.820 | 290,000 | 1,685,310 | 5.8114 | 2.529 | 2.521 | 2.534 | 2.521 | 2.529 | 667,254 | 2.5257 | 0.00% |
| 2006-09-18 | 0 | 5.820 | 5.820 | 5.830 | 5.810 | 5.820 | 90,000 | 523,600 | 5.8178 | 2.529 | 2.529 | 2.534 | 2.525 | 2.529 | 207,079 | 2.5285 | 0.00% |
| 2006-09-15 | 0 | 5.820 | 5.820 | 5.830 | 5.810 | 5.820 | 124,000 | 721,440 | 5.8181 | 2.529 | 2.529 | 2.534 | 2.525 | 2.529 | 285,309 | 2.5286 | 0.17% |
| 2006-09-14 | 0 | 5.810 | 5.810 | 5.820 | 5.800 | 5.820 | 209,000 | 1,214,090 | 5.8090 | 2.525 | 2.525 | 2.529 | 2.521 | 2.529 | 480,883 | 2.5247 | 0.17% |
| 2006-09-13 | 0 | 5.800 | 5.800 | 5.810 | 5.770 | 5.820 | 136,000 | 789,050 | 5.8018 | 2.521 | 2.521 | 2.525 | 2.508 | 2.529 | 312,919 | 2.5216 | -0.68% |
| 2006-09-12 | 0 | 5.840 | 5.780 | 5.840 | 5.770 | 5.850 | 153,000 | 885,040 | 5.7846 | 2.538 | 2.512 | 2.538 | 2.508 | 2.543 | 352,034 | 2.5141 | 1.57% |
| 2006-09-11 | 0 | 5.750 | 5.750 | 5.770 | 5.740 | 5.790 | 47,000 | 271,410 | 5.7747 | 2.499 | 2.499 | 2.508 | 2.495 | 2.516 | 108,141 | 2.5098 | -0.86% |
| 2006-09-08 | 0 | 5.800 | 5.800 | 5.900 | 5.740 | 5.800 | 216,016 | 1,245,499 | 5.7658 | 2.521 | 2.521 | 2.564 | 2.495 | 2.521 | 497,026 | 2.5059 | 1.05% |
| 2006-09-07 | 0 | 5.740 | 5.710 | 5.800 | 5.710 | 5.740 | 104,500 | 597,545 | 5.7181 | 2.495 | 2.482 | 2.521 | 2.482 | 2.495 | 240,442 | 2.4852 | 0.35% |
| 2006-09-06 | 0 | 5.720 | 5.710 | 5.730 | 5.710 | 5.720 | 105,537 | 603,057 | 5.7142 | 2.486 | 2.482 | 2.490 | 2.482 | 2.486 | 242,828 | 2.4835 | 0.18% |
| 2006-09-05 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.710 | 134,000 | 765,140 | 5.7100 | 2.482 | 2.482 | 2.486 | 2.482 | 2.482 | 308,318 | 2.4817 | 0.00% |
| 2006-09-04 | 0 | 5.710 | 5.690 | 5.710 | 5.690 | 5.710 | 123,000 | 700,130 | 5.6921 | 2.482 | 2.473 | 2.482 | 2.473 | 2.482 | 283,008 | 2.4739 | 0.18% |
| 2006-09-01 | 0 | 5.700 | 5.700 | 5.710 | 5.690 | 5.700 | 145,000 | 826,230 | 5.6981 | 2.477 | 2.477 | 2.482 | 2.473 | 2.477 | 333,627 | 2.4765 | 0.18% |
| 2006-08-31 | 0 | 5.690 | 5.680 | 5.710 | 5.690 | 5.690 | 50,500 | 287,250 | 5.6881 | 2.473 | 2.469 | 2.482 | 2.473 | 2.473 | 116,194 | 2.4722 | 0.00% |
| 2006-08-30 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 5.690 | 62,000 | 352,780 | 5.6900 | 2.473 | 2.473 | 2.477 | 2.473 | 2.473 | 142,654 | 2.4730 | 0.00% |
| 2006-08-29 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.690 | 23,000 | 130,770 | 5.6857 | 2.473 | 2.473 | 2.477 | 2.469 | 2.473 | 52,920 | 2.4711 | 0.35% |
| 2006-08-28 | 0 | 5.670 | 5.670 | 5.690 | 5.650 | 5.680 | 102,000 | 578,030 | 5.6670 | 2.464 | 2.464 | 2.473 | 2.456 | 2.469 | 234,689 | 2.4630 | -0.70% |
| 2006-08-25 | 0 | 5.710 | 5.700 | 5.710 | 5.690 | 5.710 | 120,000 | 684,300 | 5.7025 | 2.482 | 2.477 | 2.482 | 2.473 | 2.482 | 276,105 | 2.4784 | 0.35% |
| 2006-08-24 | 0 | 5.690 | 5.680 | 5.690 | 5.670 | 5.710 | 40,085 | 227,705 | 5.6806 | 2.473 | 2.469 | 2.473 | 2.464 | 2.482 | 92,231 | 2.4689 | -0.18% |
| 2006-08-23 | 0 | 5.700 | 5.680 | 5.710 | 5.700 | 5.700 | 42,000 | 238,680 | 5.6829 | 2.477 | 2.469 | 2.482 | 2.477 | 2.477 | 96,637 | 2.4699 | 0.35% |
| 2006-08-22 | 0 | 5.680 | 5.680 | 5.690 | 5.680 | 5.690 | 146,885 | 834,278 | 5.6798 | 2.469 | 2.469 | 2.473 | 2.469 | 2.473 | 337,964 | 2.4685 | 0.00% |
| 2006-08-21 | 0 | 5.680 | 5.680 | 5.710 | 5.680 | 5.690 | 67,000 | 381,160 | 5.6890 | 2.469 | 2.469 | 2.482 | 2.469 | 2.473 | 154,159 | 2.4725 | -0.18% |
| 2006-08-18 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 5.720 | 231,000 | 1,315,610 | 5.6953 | 2.473 | 2.473 | 2.477 | 2.473 | 2.486 | 531,503 | 2.4753 | -0.18% |
| 2006-08-17 | 0 | 5.700 | 5.690 | 5.700 | 5.680 | 5.710 | 294,000 | 1,677,460 | 5.7056 | 2.477 | 2.473 | 2.477 | 2.469 | 2.482 | 676,458 | 2.4798 | -0.18% |
| 2006-08-16 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.720 | 305,000 | 1,743,670 | 5.7170 | 2.482 | 2.482 | 2.486 | 2.482 | 2.486 | 701,768 | 2.4847 | 0.00% |
| 2006-08-15 | 0 | 5.710 | 5.700 | 5.710 | 5.690 | 5.720 | 391,000 | 2,230,340 | 5.7042 | 2.482 | 2.477 | 2.482 | 2.473 | 2.486 | 899,643 | 2.4791 | 0.35% |
| 2006-08-14 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 5.710 | 285,031 | 1,624,424 | 5.6991 | 2.473 | 2.473 | 2.477 | 2.473 | 2.482 | 655,821 | 2.4769 | 0.00% |
| 2006-08-11 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.690 | 437,000 | 2,486,520 | 5.6900 | 2.473 | 2.473 | 2.477 | 2.469 | 2.473 | 1,005,483 | 2.4730 | 0.00% |
| 2006-08-10 | 0 | 5.690 | 5.680 | 5.690 | 5.680 | 5.690 | 148,157 | 842,574 | 5.6870 | 2.473 | 2.469 | 2.473 | 2.469 | 2.473 | 340,891 | 2.4717 | 0.18% |
| 2006-08-09 | 0 | 5.680 | 5.680 | 5.690 | 5.680 | 5.690 | 386,000 | 2,193,030 | 5.6814 | 2.469 | 2.469 | 2.473 | 2.469 | 2.473 | 888,139 | 2.4692 | 0.00% |
| 2006-08-08 | 0 | 5.680 | 5.680 | 5.690 | 5.670 | 5.680 | 172,000 | 976,940 | 5.6799 | 2.469 | 2.469 | 2.473 | 2.464 | 2.469 | 395,751 | 2.4686 | 0.00% |
| 2006-08-07 | 0 | 5.680 | 5.680 | 5.690 | 5.670 | 5.690 | 310,000 | 1,761,400 | 5.6819 | 2.469 | 2.469 | 2.473 | 2.464 | 2.473 | 713,272 | 2.4695 | 0.18% |
| 2006-08-04 | 0 | 5.670 | 5.670 | 5.690 | 5.660 | 5.670 | 391,000 | 2,214,760 | 5.6643 | 2.464 | 2.464 | 2.473 | 2.460 | 2.464 | 899,643 | 2.4618 | 0.18% |
| 2006-08-03 | 0 | 5.660 | 5.650 | 5.660 | 5.650 | 5.660 | 750,000 | 4,243,080 | 5.6574 | 2.460 | 2.456 | 2.460 | 2.456 | 2.460 | 1,725,658 | 2.4588 | 0.18% |
| 2006-08-02 | 0 | 5.650 | 5.650 | 5.660 | 5.650 | 5.650 | 257,000 | 1,452,050 | 5.6500 | 2.456 | 2.456 | 2.460 | 2.456 | 2.456 | 591,325 | 2.4556 | 0.00% |
| 2006-08-01 | 0 | 5.650 | 5.640 | 5.650 | 5.650 | 5.660 | 188,000 | 1,063,680 | 5.6579 | 2.456 | 2.451 | 2.456 | 2.456 | 2.460 | 432,565 | 2.4590 | 0.00% |
| 2006-07-31 | 0 | 5.650 | 5.650 | 5.660 | 5.650 | 5.680 | 157,000 | 888,750 | 5.6608 | 2.456 | 2.456 | 2.460 | 2.456 | 2.469 | 361,238 | 2.4603 | 0.18% |
| 2006-07-28 | 0 | 5.640 | 5.630 | 5.640 | 5.630 | 5.650 | 85,000 | 478,950 | 5.6347 | 2.451 | 2.447 | 2.451 | 2.447 | 2.456 | 195,575 | 2.4489 | -0.18% |
| 2006-07-27 | 0 | 5.650 | 5.650 | 5.660 | 5.630 | 5.660 | 171,000 | 965,830 | 5.6481 | 2.456 | 2.456 | 2.460 | 2.447 | 2.460 | 393,450 | 2.4548 | 0.36% |
| 2006-07-26 | 0 | 5.630 | 5.620 | 5.630 | 5.630 | 5.660 | 83,000 | 467,880 | 5.6371 | 2.447 | 2.443 | 2.447 | 2.447 | 2.460 | 190,973 | 2.4500 | -0.71% |
| 2006-07-25 | 0 | 5.670 | 5.650 | 5.700 | 5.650 | 5.670 | 143,000 | 810,170 | 5.6655 | 2.464 | 2.456 | 2.477 | 2.456 | 2.464 | 329,025 | 2.4623 | 0.71% |
| 2006-07-24 | 0 | 5.630 | 5.620 | 5.630 | 5.600 | 5.700 | 523,000 | 2,948,420 | 5.6375 | 2.447 | 2.443 | 2.447 | 2.434 | 2.477 | 1,203,359 | 2.4502 | -2.76% |
| 2006-07-21 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 58,000 | 341,300 | 5.8845 | 2.516 | 2.516 | 2.538 | 2.516 | 2.538 | 134,834 | 2.5313 | -0.85% |
| 2006-07-20 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.900 | 393,000 | 2,312,400 | 5.8840 | 2.538 | 2.516 | 2.538 | 2.495 | 2.538 | 913,615 | 2.5310 | 0.00% |
| 2006-07-19 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.950 | 145,000 | 856,000 | 5.9034 | 2.538 | 2.516 | 2.559 | 2.538 | 2.559 | 337,084 | 2.5394 | 0.00% |
| 2006-07-18 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 59,000 | 348,600 | 5.9085 | 2.538 | 2.538 | 2.559 | 2.538 | 2.559 | 137,158 | 2.5416 | -0.84% |
| 2006-07-17 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 5.950 | 93,000 | 553,350 | 5.9500 | 2.559 | 2.538 | 2.581 | 2.559 | 2.559 | 216,199 | 2.5594 | 0.00% |
| 2006-07-14 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 5.950 | 129,000 | 765,550 | 5.9345 | 2.559 | 2.538 | 2.559 | 2.538 | 2.559 | 299,889 | 2.5528 | -0.83% |
| 2006-07-13 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 64,000 | 384,000 | 6.0000 | 2.581 | 2.559 | 2.581 | 2.581 | 2.581 | 148,782 | 2.5810 | 0.00% |
| 2006-07-12 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 113,255 | 679,492 | 5.9997 | 2.581 | 2.559 | 2.581 | 2.581 | 2.581 | 263,286 | 2.5808 | 0.00% |
| 2006-07-11 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 133,000 | 801,100 | 6.0233 | 2.581 | 2.581 | 2.602 | 2.581 | 2.602 | 309,188 | 2.5910 | -1.64% |
| 2006-07-10 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 105,500 | 639,475 | 6.0614 | 2.624 | 2.602 | 2.624 | 2.581 | 2.624 | 245,258 | 2.6074 | 0.83% |
| 2006-07-07 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 263,500 | 1,595,850 | 6.0564 | 2.602 | 2.581 | 2.602 | 2.602 | 2.624 | 612,564 | 2.6052 | -0.82% |
| 2006-07-06 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 22,000 | 133,250 | 6.0568 | 2.624 | 2.602 | 2.624 | 2.602 | 2.624 | 51,144 | 2.6054 | 0.00% |
| 2006-07-05 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 17,000 | 103,700 | 6.1000 | 2.624 | 2.602 | 2.624 | 2.624 | 2.624 | 39,520 | 2.6240 | 0.00% |
| 2006-07-04 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.150 | 203,500 | 1,244,650 | 6.1162 | 2.624 | 2.624 | 2.645 | 2.624 | 2.645 | 473,081 | 2.6309 | 0.83% |
| 2006-07-03 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.100 | 169,000 | 1,018,500 | 6.0266 | 2.602 | 2.581 | 2.624 | 2.581 | 2.624 | 392,878 | 2.5924 | -0.82% |
| 2006-06-30 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 140,000 | 852,450 | 6.0889 | 2.624 | 2.602 | 2.624 | 2.602 | 2.624 | 325,461 | 2.6192 | 1.67% |
| 2006-06-29 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.050 | 440,844 | 2,648,980 | 6.0089 | 2.581 | 2.559 | 2.602 | 2.581 | 2.602 | 1,024,839 | 2.5848 | -0.83% |
| 2006-06-28 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 133,500 | 804,850 | 6.0288 | 2.602 | 2.581 | 2.602 | 2.581 | 2.602 | 310,350 | 2.5934 | 0.00% |
| 2006-06-27 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 115,000 | 690,750 | 6.0065 | 2.602 | 2.581 | 2.602 | 2.581 | 2.602 | 267,343 | 2.5838 | 0.83% |
| 2006-06-26 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 282,000 | 1,691,400 | 5.9979 | 2.581 | 2.581 | 2.602 | 2.559 | 2.602 | 655,571 | 2.5800 | 0.00% |
| 2006-06-23 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 270,000 | 1,620,000 | 6.0000 | 2.581 | 2.559 | 2.581 | 2.581 | 2.581 | 627,674 | 2.5810 | 0.00% |
| 2006-06-22 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 94,000 | 562,050 | 5.9793 | 2.581 | 2.559 | 2.581 | 2.559 | 2.581 | 218,524 | 2.5720 | 0.00% |
| 2006-06-21 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 112,000 | 671,200 | 5.9929 | 2.581 | 2.559 | 2.581 | 2.559 | 2.581 | 260,369 | 2.5779 | 0.84% |
| 2006-06-20 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 5.950 | 1,000 | 5,950 | 5.9500 | 2.559 | 2.559 | 2.602 | 2.559 | 2.559 | 2,325 | 2.5594 | -1.65% |
| 2006-06-19 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.100 | 140,541 | 843,161 | 5.9994 | 2.602 | 2.581 | 2.602 | 2.559 | 2.624 | 326,719 | 2.5807 | -0.82% |
| 2006-06-16 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 169,266 | 1,032,496 | 6.0998 | 2.624 | 2.624 | 2.645 | 2.624 | 2.624 | 393,496 | 2.6239 | 1.67% |
| 2006-06-15 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 260,000 | 1,560,000 | 6.0000 | 2.581 | 2.581 | 2.602 | 2.581 | 2.581 | 604,427 | 2.5810 | 0.84% |
| 2006-06-14 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.050 | 381,502 | 2,291,612 | 6.0068 | 2.559 | 2.538 | 2.559 | 2.559 | 2.602 | 886,885 | 2.5839 | 0.00% |
| 2006-06-13 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.000 | 464,026 | 2,766,406 | 5.9617 | 2.559 | 2.538 | 2.559 | 2.559 | 2.581 | 1,078,731 | 2.5645 | -0.83% |
| 2006-06-12 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 275,903 | 1,655,533 | 6.0004 | 2.581 | 2.581 | 2.602 | 2.581 | 2.602 | 641,397 | 2.5811 | -0.83% |
| 2006-06-09 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 671,168 | 4,034,274 | 6.0108 | 2.602 | 2.581 | 2.602 | 2.559 | 2.602 | 1,560,278 | 2.5856 | 0.83% |
| 2006-06-08 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 331,017 | 1,987,898 | 6.0054 | 2.581 | 2.581 | 2.602 | 2.559 | 2.602 | 769,522 | 2.5833 | -1.64% |
| 2006-06-07 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.100 | 860,586 | 5,249,286 | 6.0997 | 2.624 | 2.602 | 2.624 | 2.624 | 2.624 | 2,000,622 | 2.6238 | -1.61% |
| 2006-06-06 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.200 | 419,197 | 2,583,732 | 6.1635 | 2.667 | 2.645 | 2.667 | 2.624 | 2.667 | 974,516 | 2.6513 | -0.80% |
| 2006-06-05 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 794,500 | 4,972,900 | 6.2592 | 2.688 | 2.688 | 2.710 | 2.667 | 2.710 | 1,846,990 | 2.6924 | -0.79% |
| 2006-06-02 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.400 | 889,363 | 5,686,751 | 6.3942 | 2.710 | 2.710 | 2.731 | 2.689 | 2.710 | 2,100,338 | 2.7075 | 0.79% |
| 2006-06-01 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.450 | 225,500 | 1,437,575 | 6.3751 | 2.689 | 2.689 | 2.731 | 2.689 | 2.731 | 532,545 | 2.6994 | -3.05% |
| 2006-05-30 | 0 | 6.550 | 6.350 | 6.500 | 6.300 | 6.550 | 629,500 | 4,038,875 | 6.4160 | 2.774 | 2.689 | 2.752 | 2.668 | 2.774 | 1,486,640 | 2.7168 | 2.34% |
| 2006-05-29 | 0 | 6.400 | 6.400 | 6.450 | 6.250 | 6.400 | 513,669 | 3,268,166 | 6.3624 | 2.710 | 2.710 | 2.731 | 2.646 | 2.710 | 1,213,091 | 2.6941 | 0.79% |
| 2006-05-26 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.350 | 1,532,500 | 9,654,850 | 6.3001 | 2.689 | 2.689 | 2.710 | 2.668 | 2.689 | 3,619,184 | 2.6677 | 0.79% |
| 2006-05-25 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.350 | 800,000 | 5,042,500 | 6.3031 | 2.668 | 2.668 | 2.689 | 2.668 | 2.689 | 1,889,297 | 2.6690 | -1.56% |
| 2006-05-24 | 0 | 6.400 | 6.300 | 6.400 | 6.350 | 6.400 | 640,000 | 4,083,250 | 6.3801 | 2.710 | 2.668 | 2.710 | 2.689 | 2.710 | 1,511,437 | 2.7016 | 0.00% |
| 2006-05-23 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 620,034 | 3,965,918 | 6.3963 | 2.710 | 2.689 | 2.710 | 2.689 | 2.710 | 1,464,285 | 2.7084 | -0.78% |
| 2006-05-22 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 224,000 | 1,446,950 | 6.4596 | 2.731 | 2.731 | 2.752 | 2.710 | 2.752 | 529,003 | 2.7352 | -0.77% |
| 2006-05-19 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.550 | 95,500 | 621,175 | 6.5045 | 2.752 | 2.752 | 2.795 | 2.752 | 2.774 | 225,535 | 2.7542 | -1.52% |
| 2006-05-18 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.600 | 43,000 | 283,800 | 6.6000 | 2.795 | 2.774 | 2.816 | 2.795 | 2.795 | 101,550 | 2.7947 | -0.75% |
| 2006-05-17 | 0 | 6.650 | 6.550 | 6.650 | 6.500 | 6.650 | 308,000 | 2,046,350 | 6.6440 | 2.816 | 2.774 | 2.816 | 2.752 | 2.816 | 727,379 | 2.8133 | 0.76% |
| 2006-05-16 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.650 | 1,679,000 | 11,074,100 | 6.5957 | 2.795 | 2.774 | 2.795 | 2.752 | 2.816 | 3,965,161 | 2.7928 | 1.54% |
| 2006-05-15 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.550 | 393,192 | 2,556,460 | 6.5018 | 2.752 | 2.731 | 2.752 | 2.752 | 2.774 | 928,570 | 2.7531 | -0.76% |
| 2006-05-12 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.650 | 191,000 | 1,258,250 | 6.5877 | 2.774 | 2.774 | 2.795 | 2.774 | 2.816 | 451,070 | 2.7895 | -1.50% |
| 2006-05-11 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 18,086 | 120,200 | 6.6460 | 2.816 | 2.795 | 2.816 | 2.795 | 2.816 | 42,712 | 2.8142 | 0.00% |
| 2006-05-10 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.650 | 495,000 | 3,291,750 | 6.6500 | 2.816 | 2.795 | 2.816 | 2.816 | 2.816 | 1,169,002 | 2.8159 | 0.76% |
| 2006-05-09 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.650 | 241,500 | 1,593,850 | 6.5998 | 2.795 | 2.774 | 2.795 | 2.774 | 2.816 | 570,331 | 2.7946 | -0.75% |
| 2006-05-08 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 113,015 | 753,199 | 6.6646 | 2.816 | 2.816 | 2.837 | 2.816 | 2.858 | 266,899 | 2.8220 | -1.48% |
| 2006-05-04 | 0 | 6.750 | 6.600 | 6.750 | 6.550 | 6.800 | 101,856 | 679,292 | 6.6691 | 2.858 | 2.795 | 2.858 | 2.774 | 2.879 | 240,545 | 2.8240 | 1.50% |
| 2006-05-03 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 99,000 | 658,350 | 6.6500 | 2.816 | 2.816 | 2.837 | 2.816 | 2.816 | 233,800 | 2.8159 | 0.00% |
| 2006-05-02 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.650 | 86,000 | 571,900 | 6.6500 | 2.816 | 2.795 | 2.816 | 2.816 | 2.816 | 203,099 | 2.8159 | 0.00% |
| 2006-04-28 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.650 | 85,000 | 562,550 | 6.6182 | 2.816 | 2.816 | 2.837 | 2.795 | 2.816 | 200,738 | 2.8024 | 0.00% |
| 2006-04-27 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 50,000 | 333,000 | 6.6600 | 2.816 | 2.816 | 2.837 | 2.816 | 2.837 | 118,081 | 2.8201 | 0.00% |
| 2006-04-26 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 89,000 | 596,150 | 6.6983 | 2.816 | 2.816 | 2.837 | 2.816 | 2.816 | 210,184 | 2.8363 | -0.75% |
| 2006-04-25 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 272,000 | 1,819,900 | 6.6908 | 2.837 | 2.816 | 2.837 | 2.816 | 2.837 | 642,361 | 2.8331 | -0.74% |
| 2006-04-24 | 0 | 6.750 | 6.750 | 6.850 | 6.750 | 6.750 | 9,000 | 60,750 | 6.7500 | 2.858 | 2.858 | 2.901 | 2.858 | 2.858 | 21,255 | 2.8582 | -0.74% |
| 2006-04-21 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 184,000 | 1,244,000 | 6.7609 | 2.879 | 2.858 | 2.879 | 2.858 | 2.879 | 434,538 | 2.8628 | 0.74% |
| 2006-04-20 | 0 | 6.750 | 6.700 | 6.850 | 6.750 | 6.800 | 519,500 | 3,519,475 | 6.7747 | 2.858 | 2.837 | 2.901 | 2.858 | 2.879 | 1,226,862 | 2.8687 | -0.74% |
| 2006-04-19 | 0 | 6.800 | 6.700 | 6.800 | 6.700 | 6.800 | 449,537 | 3,040,617 | 6.7639 | 2.879 | 2.837 | 2.879 | 2.837 | 2.879 | 1,061,636 | 2.8641 | 0.74% |
| 2006-04-18 | 0 | 6.750 | 6.800 | 6.850 | 6.700 | 6.800 | 714,000 | 4,830,250 | 6.7651 | 2.858 | 2.879 | 2.901 | 2.837 | 2.879 | 1,686,197 | 2.8646 | -0.74% |
| 2006-04-13 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 463,000 | 3,128,750 | 6.7576 | 2.879 | 2.858 | 2.879 | 2.858 | 2.879 | 1,093,430 | 2.8614 | 0.74% |
| 2006-04-12 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 128,000 | 864,000 | 6.7500 | 2.858 | 2.858 | 2.879 | 2.858 | 2.858 | 302,287 | 2.8582 | -0.74% |
| 2006-04-11 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.800 | 579,000 | 3,907,250 | 6.7483 | 2.879 | 2.879 | 2.901 | 2.837 | 2.879 | 1,367,378 | 2.8575 | 0.00% |
| 2006-04-10 | 0 | 6.800 | 6.650 | 6.800 | 6.650 | 6.800 | 601,000 | 4,033,500 | 6.7113 | 2.879 | 2.816 | 2.879 | 2.816 | 2.879 | 1,419,334 | 2.8418 | 0.74% |
| 2006-04-07 | 0 | 6.750 | 6.700 | 6.850 | 6.750 | 6.850 | 117,151 | 796,162 | 6.7960 | 2.858 | 2.837 | 2.901 | 2.858 | 2.901 | 276,666 | 2.8777 | -2.17% |
| 2006-04-06 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 7.000 | 215,279 | 1,488,225 | 6.9130 | 2.922 | 2.901 | 2.922 | 2.901 | 2.964 | 508,407 | 2.9272 | 0.73% |
| 2006-04-04 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.850 | 117,000 | 800,550 | 6.8423 | 2.901 | 2.901 | 2.922 | 2.879 | 2.901 | 276,310 | 2.8973 | 0.74% |
| 2006-04-03 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.900 | 96,000 | 657,600 | 6.8500 | 2.879 | 2.879 | 2.901 | 2.879 | 2.922 | 226,716 | 2.9006 | 0.00% |
| 2006-03-31 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 255,000 | 1,739,100 | 6.8200 | 2.879 | 2.879 | 2.901 | 2.879 | 2.901 | 602,213 | 2.8878 | 0.00% |
| 2006-03-30 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 108,500 | 737,700 | 6.7991 | 2.879 | 2.879 | 2.901 | 2.879 | 2.879 | 256,236 | 2.8790 | 0.00% |
| 2006-03-29 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 46,000 | 312,800 | 6.8000 | 2.879 | 2.879 | 2.901 | 2.879 | 2.879 | 108,635 | 2.8794 | 0.00% |
| 2006-03-28 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 157,000 | 1,067,600 | 6.8000 | 2.879 | 2.879 | 2.901 | 2.879 | 2.879 | 370,774 | 2.8794 | -0.73% |
| 2006-03-27 | 0 | 6.850 | 6.700 | 6.850 | 6.700 | 6.850 | 303,059 | 2,050,701 | 6.7667 | 2.901 | 2.837 | 2.901 | 2.837 | 2.901 | 715,710 | 2.8653 | 1.48% |
| 2006-03-24 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 260,000 | 1,755,000 | 6.7500 | 2.858 | 2.858 | 2.879 | 2.858 | 2.858 | 614,021 | 2.8582 | 0.00% |
| 2006-03-23 | 0 | 6.750 | 6.750 | 6.800 | 6.650 | 6.750 | 215,000 | 1,440,000 | 6.6977 | 2.858 | 2.858 | 2.879 | 2.816 | 2.858 | 507,748 | 2.8361 | 2.27% |
| 2006-03-22 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.850 | 211,000 | 1,416,900 | 6.7152 | 2.795 | 2.795 | 2.816 | 2.795 | 2.901 | 498,302 | 2.8435 | -3.65% |
| 2006-03-21 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 155,000 | 1,067,400 | 6.8865 | 2.901 | 2.901 | 2.922 | 2.901 | 2.922 | 366,051 | 2.9160 | 0.00% |
| 2006-03-20 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 6.950 | 855,135 | 5,841,341 | 6.8309 | 2.901 | 2.879 | 2.922 | 2.879 | 2.943 | 2,019,504 | 2.8925 | 2.24% |
| 2006-03-17 | 0 | 6.700 | 6.650 | 6.750 | 6.600 | 6.750 | 410,000 | 2,755,950 | 6.7218 | 2.837 | 2.816 | 2.858 | 2.795 | 2.858 | 968,264 | 2.8463 | 0.75% |
| 2006-03-16 | 0 | 6.650 | 6.600 | 6.700 | 6.550 | 6.650 | 291,000 | 1,924,350 | 6.6129 | 2.816 | 2.795 | 2.837 | 2.774 | 2.816 | 687,232 | 2.8001 | 2.31% |
| 2006-03-15 | 0 | 6.500 | 6.450 | 6.550 | 6.450 | 6.500 | 119,500 | 776,450 | 6.4975 | 2.752 | 2.731 | 2.774 | 2.731 | 2.752 | 282,214 | 2.7513 | 0.00% |
| 2006-03-14 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.700 | 68,000 | 447,450 | 6.5801 | 2.752 | 2.752 | 2.795 | 2.752 | 2.837 | 160,590 | 2.7863 | -1.52% |
| 2006-03-13 | 0 | 6.600 | 6.550 | 6.650 | 6.350 | 6.600 | 317,000 | 2,054,900 | 6.4823 | 2.795 | 2.774 | 2.816 | 2.689 | 2.795 | 748,634 | 2.7449 | 4.76% |
| 2006-03-10 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.400 | 96,000 | 609,600 | 6.3500 | 2.668 | 2.668 | 2.710 | 2.668 | 2.710 | 226,716 | 2.6888 | -0.79% |
| 2006-03-09 | 0 | 6.350 | 6.350 | 6.450 | 6.300 | 6.400 | 94,500 | 601,225 | 6.3622 | 2.689 | 2.689 | 2.731 | 2.668 | 2.710 | 223,173 | 2.6940 | 0.79% |
| 2006-03-08 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.400 | 200,000 | 1,265,700 | 6.3285 | 2.668 | 2.668 | 2.689 | 2.668 | 2.710 | 472,324 | 2.6797 | -1.56% |
| 2006-03-07 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.400 | 334,000 | 2,121,200 | 6.3509 | 2.710 | 2.689 | 2.710 | 2.668 | 2.710 | 788,781 | 2.6892 | 0.79% |
| 2006-03-06 | 0 | 6.350 | 6.300 | 6.350 | 6.250 | 6.350 | 286,118 | 1,798,570 | 6.2861 | 2.689 | 2.668 | 2.689 | 2.646 | 2.689 | 675,702 | 2.6618 | 1.60% |
| 2006-03-03 | 0 | 6.250 | 6.200 | 6.300 | 6.150 | 6.250 | 163,500 | 1,016,700 | 6.2183 | 2.646 | 2.625 | 2.668 | 2.604 | 2.646 | 386,125 | 2.6331 | 0.81% |
| 2006-03-02 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 42,000 | 261,750 | 6.2321 | 2.625 | 2.625 | 2.646 | 2.625 | 2.646 | 99,188 | 2.6389 | -0.80% |
| 2006-03-01 | 0 | 6.250 | 6.150 | 6.250 | 6.250 | 6.250 | 3,000 | 18,750 | 6.2500 | 2.646 | 2.604 | 2.646 | 2.646 | 2.646 | 7,085 | 2.6465 | 0.00% |
| 2006-02-28 | 0 | 6.250 | 6.200 | 6.300 | 6.200 | 6.250 | 65,000 | 405,500 | 6.2385 | 2.646 | 2.625 | 2.668 | 2.625 | 2.646 | 153,505 | 2.6416 | 0.00% |
| 2006-02-27 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.350 | 365,500 | 2,306,750 | 6.3112 | 2.646 | 2.646 | 2.668 | 2.646 | 2.689 | 863,172 | 2.6724 | 0.00% |
| 2006-02-24 | 0 | 6.250 | 6.250 | 6.300 | 6.000 | 6.300 | 1,207,000 | 7,368,550 | 6.1048 | 2.646 | 2.646 | 2.668 | 2.541 | 2.668 | 2,850,476 | 2.5850 | 4.17% |
| 2006-02-23 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.000 | 422,000 | 2,523,800 | 5.9806 | 2.541 | 2.541 | 2.562 | 2.519 | 2.541 | 996,604 | 2.5324 | 1.69% |
| 2006-02-22 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 54,091 | 320,623 | 5.9275 | 2.498 | 2.498 | 2.519 | 2.498 | 2.519 | 127,742 | 2.5099 | 0.00% |
| 2006-02-21 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.950 | 56,667 | 336,735 | 5.9423 | 2.498 | 2.498 | 2.541 | 2.498 | 2.519 | 133,826 | 2.5162 | 0.85% |
| 2006-02-20 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 5.950 | 81,000 | 476,250 | 5.8796 | 2.477 | 2.477 | 2.541 | 2.477 | 2.519 | 191,291 | 2.4897 | 0.00% |
| 2006-02-17 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 5.950 | 18,037 | 105,809 | 5.8662 | 2.477 | 2.477 | 2.541 | 2.477 | 2.519 | 42,597 | 2.4840 | -0.85% |
| 2006-02-16 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 76,000 | 448,100 | 5.8961 | 2.498 | 2.498 | 2.519 | 2.477 | 2.519 | 179,483 | 2.4966 | -0.84% |
| 2006-02-15 | 0 | 5.950 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.519 | 2.498 | 2.541 | - | - | 0 | - | 0.00% |
| 2006-02-14 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 66,000 | 394,900 | 5.9833 | 2.519 | 2.519 | 2.541 | 2.498 | 2.541 | 155,867 | 2.5336 | -0.83% |
| 2006-02-13 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 105,000 | 628,750 | 5.9881 | 2.541 | 2.498 | 2.541 | 2.477 | 2.541 | 247,970 | 2.5356 | 0.00% |
| 2006-02-10 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 22,000 | 131,800 | 5.9909 | 2.541 | 2.498 | 2.541 | 2.498 | 2.541 | 51,956 | 2.5368 | 0.84% |
| 2006-02-09 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 40,500 | 241,575 | 5.9648 | 2.519 | 2.519 | 2.541 | 2.498 | 2.541 | 95,646 | 2.5257 | -0.83% |
| 2006-02-08 | 0 | 6.000 | 5.950 | 6.000 | - | - | 0 | 0 | - | 2.541 | 2.519 | 2.541 | - | - | 0 | - | 0.00% |
| 2006-02-07 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.000 | 119,000 | 713,500 | 5.9958 | 2.541 | 2.541 | 2.562 | 2.519 | 2.541 | 281,033 | 2.5388 | -0.83% |
| 2006-02-06 | 0 | 6.050 | 6.000 | 6.050 | 5.850 | 6.050 | 222,539 | 1,312,949 | 5.8999 | 2.562 | 2.541 | 2.562 | 2.477 | 2.562 | 525,553 | 2.4982 | 1.68% |
| 2006-02-03 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 85,000 | 509,950 | 5.9994 | 2.519 | 2.519 | 2.541 | 2.519 | 2.541 | 200,738 | 2.5404 | -0.83% |
| 2006-02-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 130,000 | 780,000 | 6.0000 | 2.541 | 2.541 | 2.562 | 2.541 | 2.541 | 307,011 | 2.5406 | 0.00% |
| 2006-02-01 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.000 | 195,000 | 1,169,800 | 5.9990 | 2.541 | 2.519 | 2.562 | 2.519 | 2.541 | 460,516 | 2.5402 | 0.84% |
| 2006-01-27 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 19,000 | 113,550 | 5.9763 | 2.519 | 2.519 | 2.541 | 2.519 | 2.541 | 44,871 | 2.5306 | 0.00% |
| 2006-01-26 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 5.950 | 4,000 | 23,800 | 5.9500 | 2.519 | 2.519 | 2.541 | 2.519 | 2.519 | 9,446 | 2.5195 | 0.00% |
| 2006-01-25 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 6.000 | 209,000 | 1,253,050 | 5.9955 | 2.519 | 2.519 | 2.562 | 2.519 | 2.541 | 493,579 | 2.5387 | 0.85% |
| 2006-01-24 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 7,000 | 41,300 | 5.9000 | 2.498 | 2.498 | 2.519 | 2.498 | 2.498 | 16,531 | 2.4983 | 0.00% |
| 2006-01-23 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 5.800 | 50,000 | 290,000 | 5.8000 | 2.498 | 2.498 | 2.519 | 2.456 | 2.456 | 118,081 | 2.4559 | -1.67% |
| 2006-01-20 | 0 | 6.000 | 6.000 | 6.100 | 5.950 | 6.000 | 113,850 | 681,015 | 5.9817 | 2.541 | 2.541 | 2.583 | 2.519 | 2.541 | 268,871 | 2.5329 | 0.84% |
| 2006-01-19 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 121,051 | 719,191 | 5.9412 | 2.519 | 2.498 | 2.541 | 2.498 | 2.519 | 285,877 | 2.5157 | 1.71% |
| 2006-01-18 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 83,500 | 488,250 | 5.8473 | 2.477 | 2.456 | 2.477 | 2.456 | 2.477 | 197,195 | 2.4760 | -0.85% |
| 2006-01-17 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 44,713 | 265,700 | 5.9423 | 2.498 | 2.498 | 2.519 | 2.498 | 2.519 | 105,595 | 2.5162 | 0.85% |
| 2006-01-16 | 0 | 5.850 | 5.850 | 5.950 | 5.850 | 5.950 | 200,245 | 1,185,109 | 5.9183 | 2.477 | 2.477 | 2.519 | 2.477 | 2.519 | 472,903 | 2.5060 | -0.85% |
| 2006-01-13 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.900 | 27,124 | 160,007 | 5.8991 | 2.498 | 2.477 | 2.519 | 2.498 | 2.498 | 64,057 | 2.4979 | -0.84% |
| 2006-01-12 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 5.950 | 218,627 | 1,296,737 | 5.9313 | 2.519 | 2.519 | 2.541 | 2.498 | 2.519 | 516,314 | 2.5115 | 0.85% |
| 2006-01-11 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 170,500 | 1,005,850 | 5.8994 | 2.498 | 2.498 | 2.519 | 2.498 | 2.498 | 402,656 | 2.4980 | 0.00% |
| 2006-01-10 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 90,000 | 531,000 | 5.9000 | 2.498 | 2.477 | 2.498 | 2.498 | 2.498 | 212,546 | 2.4983 | 0.00% |
| 2006-01-09 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 229,000 | 1,351,100 | 5.9000 | 2.498 | 2.498 | 2.519 | 2.498 | 2.498 | 540,811 | 2.4983 | 0.85% |
| 2006-01-06 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 40,000 | 234,150 | 5.8538 | 2.477 | 2.477 | 2.498 | 2.477 | 2.498 | 94,465 | 2.4787 | 0.00% |
| 2006-01-05 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 212,500 | 1,238,050 | 5.8261 | 2.477 | 2.477 | 2.498 | 2.456 | 2.477 | 501,844 | 2.4670 | 0.86% |
| 2006-01-04 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 151,500 | 880,125 | 5.8094 | 2.456 | 2.456 | 2.477 | 2.456 | 2.477 | 357,786 | 2.4599 | 0.00% |
| 2006-01-03 | 0 | 5.800 | 5.800 | 5.850 | 5.650 | 5.800 | 140,500 | 812,725 | 5.7845 | 2.456 | 2.456 | 2.477 | 2.392 | 2.456 | 331,808 | 2.4494 | 0.87% |
| 2005-12-30 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 443,000 | 2,549,250 | 5.7545 | 2.435 | 2.435 | 2.456 | 2.414 | 2.456 | 1,046,198 | 2.4367 | 0.88% |
| 2005-12-29 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.750 | 812,000 | 4,629,900 | 5.7018 | 2.414 | 2.414 | 2.456 | 2.414 | 2.435 | 1,917,636 | 2.4144 | 0.00% |
| 2005-12-28 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.850 | 128,000 | 734,250 | 5.7363 | 2.414 | 2.414 | 2.435 | 2.392 | 2.477 | 302,287 | 2.4290 | -1.72% |
| 2005-12-23 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 105,000 | 609,000 | 5.8000 | 2.456 | 2.456 | 2.477 | 2.456 | 2.456 | 247,970 | 2.4559 | 0.00% |
| 2005-12-22 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.800 | 578,172 | 3,302,346 | 5.7117 | 2.456 | 2.456 | 2.477 | 2.435 | 2.456 | 1,365,423 | 2.4186 | 1.75% |
| 2005-12-21 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.800 | 226,293 | 1,295,141 | 5.7233 | 2.414 | 2.414 | 2.435 | 2.392 | 2.456 | 534,418 | 2.4235 | -1.72% |
| 2005-12-20 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 251,000 | 1,455,800 | 5.8000 | 2.456 | 2.435 | 2.456 | 2.456 | 2.456 | 592,767 | 2.4559 | -0.85% |
| 2005-12-19 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 128,000 | 744,850 | 5.8191 | 2.477 | 2.456 | 2.477 | 2.456 | 2.477 | 302,287 | 2.4640 | 0.86% |
| 2005-12-16 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.900 | 68,105 | 396,488 | 5.8217 | 2.456 | 2.456 | 2.477 | 2.456 | 2.498 | 160,838 | 2.4651 | -0.85% |
| 2005-12-15 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.950 | 92,000 | 541,250 | 5.8832 | 2.477 | 2.456 | 2.498 | 2.477 | 2.519 | 217,269 | 2.4912 | 0.00% |
| 2005-12-14 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 14,000 | 81,900 | 5.8500 | 2.477 | 2.456 | 2.498 | 2.477 | 2.477 | 33,063 | 2.4771 | -0.85% |
| 2005-12-13 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 5.900 | 50,000 | 295,000 | 5.9000 | 2.498 | 2.456 | 2.498 | 2.498 | 2.498 | 118,081 | 2.4983 | 0.00% |
| 2005-12-12 | 0 | 5.900 | 5.800 | 5.900 | 5.750 | 5.900 | 49,051 | 287,383 | 5.8589 | 2.498 | 2.456 | 2.498 | 2.435 | 2.498 | 115,840 | 2.4809 | -0.84% |
| 2005-12-09 | 0 | 5.950 | 5.900 | 5.950 | 5.850 | 5.950 | 29,000 | 171,750 | 5.9224 | 2.519 | 2.498 | 2.519 | 2.477 | 2.519 | 68,487 | 2.5078 | 0.00% |
| 2005-12-08 | 0 | 5.950 | 5.700 | 5.950 | 5.800 | 5.950 | 82,000 | 483,550 | 5.8970 | 2.519 | 2.414 | 2.519 | 2.456 | 2.519 | 193,653 | 2.4970 | 0.85% |
| 2005-12-07 | 0 | 5.900 | 5.850 | 5.900 | - | - | 0 | 0 | - | 2.498 | 2.477 | 2.498 | - | - | 0 | - | 0.00% |
| 2005-12-06 | 0 | 5.900 | 5.850 | 6.000 | 5.800 | 5.900 | 85,000 | 497,600 | 5.8541 | 2.498 | 2.477 | 2.541 | 2.456 | 2.498 | 200,738 | 2.4789 | -1.50% |
| 2005-12-05 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.050 | 12,000 | 72,600 | 6.0500 | 2.536 | 2.515 | 2.536 | 2.536 | 2.536 | 28,623 | 2.5364 | 0.83% |
| 2005-12-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 70,000 | 420,000 | 6.0000 | 2.515 | 2.515 | 2.536 | 2.515 | 2.515 | 166,969 | 2.5154 | -0.83% |
| 2005-12-01 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 46,000 | 275,300 | 5.9848 | 2.536 | 2.515 | 2.536 | 2.494 | 2.536 | 109,723 | 2.5091 | 1.68% |
| 2005-11-30 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 5.950 | 1,000 | 5,950 | 5.9500 | 2.494 | 2.494 | 2.515 | 2.494 | 2.494 | 2,385 | 2.4945 | 0.00% |
| 2005-11-29 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 52,000 | 311,800 | 5.9962 | 2.494 | 2.494 | 2.515 | 2.494 | 2.515 | 124,034 | 2.5138 | -0.83% |
| 2005-11-28 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 103,000 | 618,000 | 6.0000 | 2.515 | 2.515 | 2.536 | 2.515 | 2.515 | 245,683 | 2.5154 | 0.00% |
| 2005-11-25 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.515 | 2.494 | 2.515 | 2.515 | 2.515 | 23,853 | 2.5154 | 0.84% |
| 2005-11-24 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 5.950 | 50,000 | 296,500 | 5.9300 | 2.494 | 2.494 | 2.515 | 2.474 | 2.494 | 119,264 | 2.4861 | 0.00% |
| 2005-11-23 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 125,046 | 743,224 | 5.9436 | 2.494 | 2.474 | 2.515 | 2.474 | 2.494 | 298,269 | 2.4918 | 0.85% |
| 2005-11-22 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 26,000 | 153,400 | 5.9000 | 2.474 | 2.474 | 2.494 | 2.474 | 2.474 | 62,017 | 2.4735 | 0.00% |
| 2005-11-21 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.900 | 79,000 | 465,700 | 5.8949 | 2.474 | 2.474 | 2.494 | 2.453 | 2.474 | 188,437 | 2.4714 | 0.00% |
| 2005-11-18 | 0 | 5.900 | 5.800 | 5.900 | 5.750 | 5.900 | 105,000 | 610,750 | 5.8167 | 2.474 | 2.432 | 2.474 | 2.411 | 2.474 | 250,454 | 2.4386 | 2.61% |
| 2005-11-17 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.750 | 10,000 | 57,500 | 5.7500 | 2.411 | 2.411 | 2.432 | 2.411 | 2.411 | 23,853 | 2.4106 | 0.00% |
| 2005-11-16 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.750 | 120,000 | 690,000 | 5.7500 | 2.411 | 2.411 | 2.432 | 2.411 | 2.411 | 286,233 | 2.4106 | 0.88% |
| 2005-11-15 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.700 | 1,000 | 5,700 | 5.7000 | 2.390 | 2.390 | 2.411 | 2.390 | 2.390 | 2,385 | 2.3897 | 0.00% |
| 2005-11-14 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 153,940 | 877,723 | 5.7017 | 2.390 | 2.390 | 2.411 | 2.390 | 2.411 | 367,189 | 2.3904 | -0.87% |
| 2005-11-11 | 0 | 5.750 | 5.650 | 5.750 | 5.600 | 5.750 | 59,000 | 333,500 | 5.6525 | 2.411 | 2.369 | 2.411 | 2.348 | 2.411 | 140,731 | 2.3698 | 2.68% |
| 2005-11-10 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 107,000 | 599,200 | 5.6000 | 2.348 | 2.348 | 2.369 | 2.348 | 2.348 | 255,225 | 2.3477 | 0.00% |
| 2005-11-09 | 0 | 5.600 | 5.550 | 5.700 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 2.348 | 2.327 | 2.390 | 2.348 | 2.348 | 23,853 | 2.3477 | 1.82% |
| 2005-11-08 | 0 | 5.500 | 5.500 | 5.650 | 5.500 | 5.600 | 158,000 | 875,300 | 5.5399 | 2.306 | 2.306 | 2.369 | 2.306 | 2.348 | 376,874 | 2.3225 | -1.79% |
| 2005-11-07 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.700 | 44,326 | 250,477 | 5.6508 | 2.348 | 2.348 | 2.390 | 2.348 | 2.390 | 105,730 | 2.3690 | -2.61% |
| 2005-11-04 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 58,000 | 333,350 | 5.7474 | 2.411 | 2.390 | 2.411 | 2.390 | 2.411 | 138,346 | 2.4095 | 0.88% |
| 2005-11-03 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 25,000 | 141,500 | 5.6600 | 2.390 | 2.369 | 2.390 | 2.369 | 2.390 | 59,632 | 2.3729 | 0.00% |
| 2005-11-02 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 117,074 | 664,153 | 5.6729 | 2.390 | 2.369 | 2.390 | 2.369 | 2.390 | 279,254 | 2.3783 | 0.00% |
| 2005-11-01 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.700 | 36,000 | 202,600 | 5.6278 | 2.390 | 2.369 | 2.411 | 2.348 | 2.390 | 85,870 | 2.3594 | 0.88% |
| 2005-10-31 | 0 | 5.650 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.369 | 2.348 | 2.390 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 165,000 | 934,200 | 5.6618 | 2.369 | 2.369 | 2.390 | 2.369 | 2.390 | 393,571 | 2.3737 | -0.88% |
| 2005-10-27 | 0 | 5.700 | 5.700 | 5.750 | 5.600 | 5.700 | 192,000 | 1,085,700 | 5.6547 | 2.390 | 2.390 | 2.411 | 2.348 | 2.390 | 457,973 | 2.3707 | 0.88% |
| 2005-10-26 | 0 | 5.650 | 5.600 | 5.700 | 5.500 | 5.650 | 1,162,000 | 6,514,350 | 5.6062 | 2.369 | 2.348 | 2.390 | 2.306 | 2.369 | 2,771,691 | 2.3503 | 1.80% |
| 2005-10-25 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.600 | 552,000 | 3,060,100 | 5.5437 | 2.327 | 2.306 | 2.348 | 2.306 | 2.348 | 1,316,673 | 2.3241 | 0.00% |
| 2005-10-24 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.700 | 134,000 | 751,050 | 5.6049 | 2.327 | 2.327 | 2.348 | 2.306 | 2.390 | 319,627 | 2.3498 | -3.48% |
| 2005-10-21 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.750 | 48,288 | 277,598 | 5.7488 | 2.411 | 2.390 | 2.432 | 2.411 | 2.411 | 115,180 | 2.4101 | -1.71% |
| 2005-10-20 | 0 | 5.850 | 5.750 | 5.850 | 5.850 | 5.850 | 80,000 | 468,000 | 5.8500 | 2.453 | 2.411 | 2.453 | 2.453 | 2.453 | 190,822 | 2.4525 | 1.74% |
| 2005-10-19 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.850 | 95,000 | 551,750 | 5.8079 | 2.411 | 2.411 | 2.432 | 2.411 | 2.453 | 226,601 | 2.4349 | -1.71% |
| 2005-10-18 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 127,000 | 743,200 | 5.8520 | 2.453 | 2.453 | 2.474 | 2.453 | 2.474 | 302,930 | 2.4534 | -0.85% |
| 2005-10-17 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 65,000 | 381,000 | 5.8615 | 2.474 | 2.453 | 2.474 | 2.453 | 2.474 | 155,043 | 2.4574 | 0.85% |
| 2005-10-14 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 6.000 | 357,000 | 2,105,800 | 5.8986 | 2.453 | 2.432 | 2.453 | 2.453 | 2.515 | 851,544 | 2.4729 | -3.31% |
| 2005-10-13 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 112,000 | 680,100 | 6.0723 | 2.536 | 2.515 | 2.536 | 2.536 | 2.557 | 267,151 | 2.5458 | -1.63% |
| 2005-10-12 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.200 | 1,252,525 | 7,703,450 | 6.1503 | 2.578 | 2.557 | 2.578 | 2.578 | 2.599 | 2,987,618 | 2.5785 | 0.00% |
| 2005-10-10 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.150 | 3,000 | 18,450 | 6.1500 | 2.578 | 2.578 | 2.599 | 2.578 | 2.578 | 7,156 | 2.5783 | 0.00% |
| 2005-10-07 | 0 | 6.150 | 6.150 | 6.200 | - | - | 0 | 0 | - | 2.578 | 2.578 | 2.599 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.250 | 444,000 | 2,750,200 | 6.1941 | 2.578 | 2.578 | 2.599 | 2.578 | 2.620 | 1,059,063 | 2.5968 | -0.81% |
| 2005-10-05 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 62,000 | 386,000 | 6.2258 | 2.599 | 2.599 | 2.620 | 2.599 | 2.620 | 147,887 | 2.6101 | -0.80% |
| 2005-10-04 | 0 | 6.250 | 6.200 | 6.350 | 6.200 | 6.250 | 37,000 | 229,750 | 6.2095 | 2.620 | 2.599 | 2.662 | 2.599 | 2.620 | 88,255 | 2.6032 | 0.81% |
| 2005-10-03 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 204,000 | 1,265,300 | 6.2025 | 2.599 | 2.599 | 2.620 | 2.599 | 2.620 | 486,596 | 2.6003 | -1.43% |
| 2005-09-30 | 0 | 6.350 | 6.250 | 6.350 | 6.250 | 6.450 | 501,000 | 3,187,450 | 6.3622 | 2.637 | 2.595 | 2.637 | 2.595 | 2.679 | 1,206,423 | 2.6421 | 0.00% |
| 2005-09-29 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.600 | 305,000 | 1,972,050 | 6.4657 | 2.637 | 2.637 | 2.679 | 2.637 | 2.741 | 734,449 | 2.6851 | -1.55% |
| 2005-09-28 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.600 | 307,000 | 2,006,300 | 6.5352 | 2.679 | 2.679 | 2.741 | 2.679 | 2.741 | 739,265 | 2.7139 | -2.27% |
| 2005-09-27 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 134,000 | 883,650 | 6.5944 | 2.741 | 2.720 | 2.741 | 2.720 | 2.741 | 322,676 | 2.7385 | 0.00% |
| 2005-09-26 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.600 | 52,000 | 343,200 | 6.6000 | 2.741 | 2.720 | 2.741 | 2.741 | 2.741 | 125,218 | 2.7408 | -0.75% |
| 2005-09-23 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.650 | 10,000 | 66,500 | 6.6500 | 2.762 | 2.741 | 2.762 | 2.762 | 2.762 | 24,080 | 2.7616 | 0.76% |
| 2005-09-22 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 136,000 | 901,900 | 6.6316 | 2.741 | 2.741 | 2.762 | 2.741 | 2.782 | 327,492 | 2.7540 | -0.75% |
| 2005-09-21 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 160,000 | 1,068,000 | 6.6750 | 2.762 | 2.762 | 2.782 | 2.762 | 2.782 | 385,285 | 2.7720 | -0.75% |
| 2005-09-20 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.700 | 70,000 | 469,000 | 6.7000 | 2.782 | 2.762 | 2.803 | 2.782 | 2.782 | 168,562 | 2.7824 | 0.00% |
| 2005-09-16 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.750 | 16,000 | 107,300 | 6.7063 | 2.782 | 2.762 | 2.803 | 2.782 | 2.803 | 38,528 | 2.7850 | 0.75% |
| 2005-09-15 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 5,000 | 33,250 | 6.6500 | 2.762 | 2.762 | 2.782 | 2.762 | 2.762 | 12,040 | 2.7616 | 0.00% |
| 2005-09-14 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.650 | 44,000 | 292,100 | 6.6386 | 2.762 | 2.762 | 2.782 | 2.741 | 2.762 | 105,953 | 2.7569 | 0.00% |
| 2005-09-13 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.700 | 30,000 | 200,500 | 6.6833 | 2.762 | 2.741 | 2.762 | 2.762 | 2.782 | 72,241 | 2.7754 | -0.75% |
| 2005-09-12 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.700 | 126,000 | 842,600 | 6.6873 | 2.782 | 2.762 | 2.782 | 2.741 | 2.782 | 303,412 | 2.7771 | 2.29% |
| 2005-09-09 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.600 | 1,525,000 | 9,921,000 | 6.5056 | 2.720 | 2.720 | 2.741 | 2.699 | 2.741 | 3,672,245 | 2.7016 | 0.00% |
| 2005-09-08 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.650 | 296,000 | 1,949,300 | 6.5855 | 2.720 | 2.699 | 2.720 | 2.699 | 2.762 | 712,777 | 2.7348 | -1.50% |
| 2005-09-07 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 21,384 | 142,377 | 6.6581 | 2.762 | 2.762 | 2.782 | 2.762 | 2.782 | 51,493 | 2.7650 | 0.00% |
| 2005-09-06 | 0 | 6.650 | 6.650 | 6.750 | 6.600 | 6.750 | 180,000 | 1,204,200 | 6.6900 | 2.762 | 2.762 | 2.803 | 2.741 | 2.803 | 433,445 | 2.7782 | -1.48% |
| 2005-09-05 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.750 | 30,000 | 202,500 | 6.7500 | 2.803 | 2.782 | 2.803 | 2.803 | 2.803 | 72,241 | 2.8031 | 0.00% |
| 2005-09-02 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.750 | 20,000 | 135,000 | 6.7500 | 2.803 | 2.782 | 2.803 | 2.803 | 2.803 | 48,161 | 2.8031 | -0.74% |
| 2005-09-01 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.800 | 60,000 | 408,000 | 6.8000 | 2.824 | 2.803 | 2.824 | 2.824 | 2.824 | 144,482 | 2.8239 | 0.00% |
| 2005-08-31 | 0 | 6.800 | 6.650 | 6.900 | 6.650 | 6.900 | 60,500 | 407,975 | 6.7434 | 2.824 | 2.762 | 2.865 | 2.762 | 2.865 | 145,686 | 2.8004 | 1.49% |
| 2005-08-30 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 10,025 | 67,160 | 6.6993 | 2.782 | 2.762 | 2.782 | 2.782 | 2.782 | 24,140 | 2.7820 | 1.52% |
| 2005-08-29 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.650 | 119,825 | 794,139 | 6.6275 | 2.741 | 2.720 | 2.762 | 2.741 | 2.762 | 288,542 | 2.7522 | -1.49% |
| 2005-08-26 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.700 | 7,000 | 46,900 | 6.7000 | 2.782 | 2.782 | 2.803 | 2.782 | 2.782 | 16,856 | 2.7824 | 0.75% |
| 2005-08-25 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 92,000 | 608,550 | 6.6147 | 2.762 | 2.741 | 2.762 | 2.741 | 2.762 | 221,539 | 2.7469 | 0.00% |
| 2005-08-24 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.750 | 29,123 | 194,850 | 6.6906 | 2.762 | 2.762 | 2.803 | 2.762 | 2.803 | 70,129 | 2.7784 | -1.48% |
| 2005-08-23 | 0 | 6.750 | 6.650 | 6.750 | - | - | 0 | 0 | - | 2.803 | 2.762 | 2.803 | - | - | 0 | - | 0.00% |
| 2005-08-22 | 0 | 6.750 | 6.750 | 6.850 | 6.650 | 6.650 | 7,000 | 46,550 | 6.6500 | 2.803 | 2.803 | 2.845 | 2.762 | 2.762 | 16,856 | 2.7616 | 1.50% |
| 2005-08-19 | 0 | 6.650 | 6.650 | 6.800 | 6.650 | 6.800 | 186,000 | 1,248,850 | 6.7142 | 2.762 | 2.762 | 2.824 | 2.762 | 2.824 | 447,893 | 2.7883 | -0.75% |
| 2005-08-18 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.850 | 94,000 | 639,350 | 6.8016 | 2.782 | 2.782 | 2.803 | 2.782 | 2.845 | 226,355 | 2.8245 | -2.19% |
| 2005-08-17 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 6.950 | 82,000 | 567,350 | 6.9189 | 2.845 | 2.845 | 2.886 | 2.845 | 2.886 | 197,458 | 2.8733 | 0.00% |
| 2005-08-16 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 778,000 | 5,367,700 | 6.8994 | 2.845 | 2.845 | 2.865 | 2.845 | 2.865 | 1,873,447 | 2.8651 | 0.00% |
| 2005-08-15 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.000 | 252,908 | 1,743,229 | 6.8927 | 2.845 | 2.845 | 2.865 | 2.845 | 2.907 | 609,010 | 2.8624 | -2.14% |
| 2005-08-12 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 230,000 | 1,610,150 | 7.0007 | 2.907 | 2.886 | 2.907 | 2.886 | 2.928 | 553,847 | 2.9072 | 0.00% |
| 2005-08-11 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 177,000 | 1,243,850 | 7.0274 | 2.907 | 2.907 | 2.928 | 2.907 | 2.928 | 426,221 | 2.9183 | -1.41% |
| 2005-08-10 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.150 | 137,000 | 975,400 | 7.1197 | 2.948 | 2.928 | 2.948 | 2.948 | 2.969 | 329,900 | 2.9567 | -0.70% |
| 2005-08-09 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.200 | 72,000 | 518,150 | 7.1965 | 2.969 | 2.969 | 2.990 | 2.969 | 2.990 | 173,378 | 2.9886 | -0.69% |
| 2005-08-08 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.200 | 65,000 | 468,000 | 7.2000 | 2.990 | 2.990 | 3.011 | 2.990 | 2.990 | 156,522 | 2.9900 | 0.70% |
| 2005-08-05 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.250 | 233,000 | 1,673,500 | 7.1824 | 2.969 | 2.969 | 2.990 | 2.969 | 3.011 | 561,071 | 2.9827 | -2.05% |
| 2005-08-04 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.350 | 79,791 | 577,977 | 7.2436 | 3.032 | 3.011 | 3.032 | 2.990 | 3.052 | 192,139 | 3.0081 | 0.00% |
| 2005-08-03 | 0 | 7.300 | 7.200 | 7.300 | 7.200 | 7.300 | 85,000 | 614,550 | 7.2300 | 3.032 | 2.990 | 3.032 | 2.990 | 3.032 | 204,682 | 3.0025 | 1.39% |
| 2005-08-02 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 415,000 | 2,981,900 | 7.1853 | 2.990 | 2.990 | 3.011 | 2.969 | 2.990 | 999,332 | 2.9839 | 0.70% |
| 2005-08-01 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.150 | 194,127 | 1,384,989 | 7.1344 | 2.969 | 2.948 | 2.969 | 2.948 | 2.969 | 467,464 | 2.9628 | 0.00% |
| 2005-07-29 | 0 | 7.150 | 7.050 | 7.150 | 7.000 | 7.150 | 167,000 | 1,184,900 | 7.0952 | 2.969 | 2.928 | 2.969 | 2.907 | 2.969 | 402,141 | 2.9465 | 1.42% |
| 2005-07-28 | 0 | 7.050 | 7.000 | 7.050 | 7.050 | 7.050 | 75,000 | 528,750 | 7.0500 | 2.928 | 2.907 | 2.928 | 2.928 | 2.928 | 180,602 | 2.9277 | 0.00% |
| 2005-07-27 | 0 | 7.050 | 7.000 | 7.050 | 6.900 | 7.050 | 1,385,000 | 9,695,000 | 7.0000 | 2.928 | 2.907 | 2.928 | 2.865 | 2.928 | 3,335,121 | 2.9069 | 0.00% |
| 2005-07-26 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.150 | 584,500 | 4,120,150 | 7.0490 | 2.928 | 2.907 | 2.928 | 2.907 | 2.969 | 1,407,493 | 2.9273 | -2.08% |
| 2005-07-25 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.300 | 401,000 | 2,885,500 | 7.1958 | 2.990 | 2.948 | 2.990 | 2.948 | 3.032 | 965,620 | 2.9882 | -1.37% |
| 2005-07-22 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.400 | 286,000 | 2,092,000 | 7.3147 | 3.032 | 3.011 | 3.032 | 2.990 | 3.073 | 688,696 | 3.0376 | -1.35% |
| 2005-07-21 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.500 | 170,000 | 1,258,500 | 7.4029 | 3.073 | 3.052 | 3.073 | 3.073 | 3.115 | 409,365 | 3.0743 | 0.00% |
| 2005-07-20 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.450 | 115,000 | 852,500 | 7.4130 | 3.073 | 3.052 | 3.094 | 3.073 | 3.094 | 276,923 | 3.0785 | -0.67% |
| 2005-07-19 | 0 | 7.450 | 7.400 | 7.450 | 7.450 | 7.500 | 179,000 | 1,336,050 | 7.4640 | 3.094 | 3.073 | 3.094 | 3.094 | 3.115 | 431,037 | 3.0996 | 0.00% |
| 2005-07-18 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 441,000 | 3,287,950 | 7.4557 | 3.094 | 3.094 | 3.115 | 3.094 | 3.115 | 1,061,941 | 3.0962 | 0.00% |
| 2005-07-15 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.450 | 139,000 | 1,035,550 | 7.4500 | 3.094 | 3.094 | 3.115 | 3.094 | 3.094 | 334,716 | 3.0938 | 0.00% |
| 2005-07-14 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.550 | 2,818,000 | 20,762,650 | 7.3679 | 3.094 | 3.094 | 3.115 | 3.094 | 3.135 | 6,785,827 | 3.0597 | -0.53% |
| 2005-07-13 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.550 | 4,585,000 | 33,938,250 | 7.4020 | 3.110 | 3.090 | 3.110 | 3.090 | 3.110 | 11,129,259 | 3.0495 | 0.67% |
| 2005-07-12 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 75,000 | 562,500 | 7.5000 | 3.090 | 3.090 | 3.110 | 3.090 | 3.090 | 182,049 | 3.0898 | 0.00% |
| 2005-07-11 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.550 | 2,340,000 | 17,661,150 | 7.5475 | 3.090 | 3.090 | 3.131 | 3.090 | 3.110 | 5,679,927 | 3.1094 | 0.00% |
| 2005-07-08 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 503,000 | 3,776,050 | 7.5071 | 3.090 | 3.090 | 3.110 | 3.090 | 3.110 | 1,220,942 | 3.0927 | -0.66% |
| 2005-07-07 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.550 | 25,000 | 188,750 | 7.5500 | 3.110 | 3.110 | 3.131 | 3.110 | 3.110 | 60,683 | 3.1104 | -0.66% |
| 2005-07-06 | 0 | 7.600 | 7.550 | 7.650 | 7.600 | 7.700 | 97,000 | 741,550 | 7.6448 | 3.131 | 3.110 | 3.152 | 3.131 | 3.172 | 235,450 | 3.1495 | -0.65% |
| 2005-07-05 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.800 | 64,000 | 495,100 | 7.7359 | 3.152 | 3.131 | 3.152 | 3.152 | 3.213 | 155,348 | 3.1870 | -1.29% |
| 2005-07-04 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 264,500 | 2,062,325 | 7.7971 | 3.193 | 3.193 | 3.213 | 3.193 | 3.213 | 642,026 | 3.2122 | 0.00% |
| 2005-06-30 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.750 | 301,005 | 2,318,938 | 7.7040 | 3.193 | 3.172 | 3.193 | 3.152 | 3.193 | 730,635 | 3.1739 | 0.65% |
| 2005-06-29 | 0 | 7.700 | 7.650 | 7.750 | 7.600 | 7.700 | 298,000 | 2,287,650 | 7.6767 | 3.172 | 3.152 | 3.193 | 3.131 | 3.172 | 723,341 | 3.1626 | 2.67% |
| 2005-06-28 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 95,214 | 716,762 | 7.5279 | 3.090 | 3.090 | 3.110 | 3.090 | 3.110 | 231,115 | 3.1013 | 0.00% |
| 2005-06-27 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.600 | 255,113 | 1,914,819 | 7.5058 | 3.090 | 3.090 | 3.110 | 3.069 | 3.131 | 619,241 | 3.0922 | 0.67% |
| 2005-06-24 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 186,892 | 1,383,117 | 7.4006 | 3.069 | 3.049 | 3.069 | 3.049 | 3.069 | 453,647 | 3.0489 | 1.36% |
| 2005-06-23 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 143,000 | 1,052,950 | 7.3633 | 3.028 | 3.028 | 3.049 | 3.028 | 3.049 | 347,107 | 3.0335 | -1.34% |
| 2005-06-22 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 91,000 | 677,600 | 7.4462 | 3.069 | 3.049 | 3.069 | 3.049 | 3.069 | 220,886 | 3.0676 | 0.00% |
| 2005-06-21 | 0 | 7.450 | 7.400 | 7.500 | 7.400 | 7.450 | 76,000 | 565,550 | 7.4414 | 3.069 | 3.049 | 3.090 | 3.049 | 3.069 | 184,476 | 3.0657 | 0.00% |
| 2005-06-20 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 135,127 | 1,012,077 | 7.4898 | 3.069 | 3.069 | 3.090 | 3.069 | 3.090 | 327,996 | 3.0856 | -0.67% |
| 2005-06-17 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 94,000 | 703,500 | 7.4840 | 3.090 | 3.090 | 3.110 | 3.069 | 3.090 | 228,168 | 3.0833 | 0.67% |
| 2005-06-16 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 149,000 | 1,114,000 | 7.4765 | 3.069 | 3.069 | 3.090 | 3.069 | 3.090 | 361,671 | 3.0802 | 0.00% |
| 2005-06-15 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 136,000 | 1,014,150 | 7.4570 | 3.069 | 3.069 | 3.090 | 3.069 | 3.090 | 330,115 | 3.0721 | 0.00% |
| 2005-06-14 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 109,000 | 813,500 | 7.4633 | 3.069 | 3.069 | 3.090 | 3.069 | 3.090 | 264,578 | 3.0747 | -0.67% |
| 2005-06-13 | 0 | 7.500 | 7.450 | 7.550 | 7.500 | 7.550 | 262,064 | 1,966,720 | 7.5047 | 3.090 | 3.069 | 3.110 | 3.090 | 3.110 | 636,113 | 3.0918 | 0.00% |
| 2005-06-10 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.550 | 365,000 | 2,737,600 | 7.5003 | 3.090 | 3.090 | 3.110 | 3.069 | 3.110 | 885,972 | 3.0899 | 0.00% |
| 2005-06-09 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 17,000 | 127,500 | 7.5000 | 3.090 | 3.090 | 3.110 | 3.090 | 3.090 | 41,264 | 3.0898 | -0.66% |
| 2005-06-08 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.600 | 110,000 | 829,700 | 7.5427 | 3.110 | 3.090 | 3.110 | 3.090 | 3.131 | 267,005 | 3.1074 | 0.67% |
| 2005-06-07 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 48,644 | 367,601 | 7.5570 | 3.090 | 3.090 | 3.110 | 3.090 | 3.131 | 118,075 | 3.1133 | -0.66% |
| 2005-06-06 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 133,000 | 1,003,400 | 7.5444 | 3.110 | 3.090 | 3.131 | 3.090 | 3.110 | 322,833 | 3.1081 | 0.00% |
| 2005-06-03 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 36,033 | 271,793 | 7.5429 | 3.110 | 3.090 | 3.131 | 3.090 | 3.110 | 87,464 | 3.1075 | 0.67% |
| 2005-06-02 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 324,000 | 2,456,900 | 7.5830 | 3.090 | 3.090 | 3.110 | 3.090 | 3.131 | 786,451 | 3.1240 | -1.32% |
| 2005-06-01 | 0 | 7.600 | 7.550 | 7.650 | 7.500 | 7.600 | 475,000 | 3,583,800 | 7.5448 | 3.131 | 3.110 | 3.152 | 3.090 | 3.131 | 1,152,977 | 3.1083 | 1.33% |
| 2005-05-31 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 100,000 | 747,500 | 7.4750 | 3.090 | 3.090 | 3.110 | 3.069 | 3.090 | 242,732 | 3.0795 | 0.67% |
| 2005-05-30 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.450 | 23,000 | 170,700 | 7.4217 | 3.069 | 3.069 | 3.090 | 3.049 | 3.069 | 55,828 | 3.0576 | 0.68% |
| 2005-05-27 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.400 | 91,000 | 672,550 | 7.3907 | 3.049 | 3.028 | 3.069 | 3.028 | 3.049 | 220,886 | 3.0448 | 0.68% |
| 2005-05-26 | 0 | 7.350 | 7.300 | 7.350 | 7.350 | 7.400 | 74,000 | 545,050 | 7.3655 | 3.028 | 3.007 | 3.028 | 3.028 | 3.049 | 179,622 | 3.0344 | -1.34% |
| 2005-05-25 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.550 | 381,500 | 2,839,575 | 7.4432 | 3.069 | 3.049 | 3.069 | 3.049 | 3.110 | 926,022 | 3.0664 | -1.32% |
| 2005-05-24 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.550 | 7,527,000 | 54,704,300 | 7.2677 | 3.110 | 3.090 | 3.110 | 3.069 | 3.110 | 18,270,432 | 2.9941 | 1.34% |
| 2005-05-23 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.450 | 63,214 | 467,991 | 7.4033 | 3.069 | 3.069 | 3.090 | 3.049 | 3.069 | 153,441 | 3.0500 | 0.68% |
| 2005-05-20 | 0 | 7.400 | 7.400 | 7.500 | 7.250 | 7.450 | 529,500 | 3,907,275 | 7.3792 | 3.049 | 3.049 | 3.090 | 2.987 | 3.069 | 1,285,266 | 3.0401 | 2.07% |
| 2005-05-19 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.400 | 301,563 | 2,210,697 | 7.3308 | 2.987 | 2.966 | 3.007 | 2.987 | 3.049 | 731,990 | 3.0201 | -1.36% |
| 2005-05-18 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 99,000 | 728,800 | 7.3616 | 3.028 | 3.028 | 3.049 | 3.028 | 3.049 | 240,305 | 3.0328 | 0.00% |
| 2005-05-17 | 0 | 7.350 | 7.350 | 7.450 | 7.350 | 7.500 | 69,000 | 511,150 | 7.4080 | 3.028 | 3.028 | 3.069 | 3.028 | 3.090 | 167,485 | 3.0519 | -2.00% |
| 2005-05-13 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.500 | 937,000 | 7,007,300 | 7.4784 | 3.090 | 3.069 | 3.090 | 3.049 | 3.090 | 2,274,398 | 3.0809 | -0.66% |
| 2005-05-12 | 0 | 7.550 | 7.550 | 7.600 | 7.350 | 7.600 | 879,832 | 6,574,774 | 7.4728 | 3.110 | 3.110 | 3.131 | 3.028 | 3.131 | 2,135,633 | 3.0786 | 2.03% |
| 2005-05-11 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.450 | 250,000 | 1,839,900 | 7.3596 | 3.049 | 3.028 | 3.049 | 3.007 | 3.069 | 606,830 | 3.0320 | -0.67% |
| 2005-05-10 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 114,500 | 851,725 | 7.4386 | 3.069 | 3.049 | 3.069 | 3.049 | 3.090 | 277,928 | 3.0646 | 0.68% |
| 2005-05-09 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.500 | 303,000 | 2,253,900 | 7.4386 | 3.049 | 3.049 | 3.069 | 3.049 | 3.090 | 735,478 | 3.0645 | 0.68% |
| 2005-05-06 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 224,000 | 1,648,600 | 7.3598 | 3.028 | 3.028 | 3.049 | 3.028 | 3.049 | 543,720 | 3.0321 | -0.68% |
| 2005-05-05 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.700 | 1,136,000 | 8,614,800 | 7.5835 | 3.049 | 3.028 | 3.049 | 3.049 | 3.172 | 2,757,435 | 3.1242 | -1.33% |
| 2005-05-04 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.800 | 1,453,086 | 10,953,032 | 7.5378 | 3.090 | 3.090 | 3.110 | 3.069 | 3.213 | 3,527,104 | 3.1054 | -3.23% |
| 2005-05-03 | 0 | 7.750 | 7.700 | 7.750 | 7.350 | 7.800 | 3,194,628 | 24,634,291 | 7.7112 | 3.193 | 3.172 | 3.193 | 3.028 | 3.213 | 7,754,382 | 3.1768 | 7.64% |
| 2005-04-29 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.350 | 198,000 | 1,428,600 | 7.2152 | 2.966 | 2.966 | 2.987 | 2.946 | 3.028 | 480,609 | 2.9725 | -1.37% |
| 2005-04-28 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.300 | 223,000 | 1,616,500 | 7.2489 | 3.007 | 2.987 | 3.007 | 2.966 | 3.007 | 541,292 | 2.9864 | 0.69% |
| 2005-04-27 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.300 | 57,000 | 411,550 | 7.2202 | 2.987 | 2.987 | 3.007 | 2.966 | 3.007 | 138,357 | 2.9745 | -1.36% |
| 2005-04-26 | 0 | 7.350 | 7.200 | 7.350 | 7.150 | 7.350 | 384,000 | 2,779,700 | 7.2388 | 3.028 | 2.966 | 3.028 | 2.946 | 3.028 | 932,091 | 2.9822 | 0.68% |
| 2005-04-25 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.350 | 133,000 | 973,300 | 7.3180 | 3.007 | 3.007 | 3.028 | 2.987 | 3.028 | 322,833 | 3.0149 | 0.00% |
| 2005-04-22 | 0 | 7.400 | 7.400 | 7.450 | 7.250 | 7.450 | 458,000 | 3,387,550 | 7.3964 | 3.007 | 3.007 | 3.028 | 2.946 | 3.028 | 1,126,941 | 3.0060 | 2.07% |
| 2005-04-21 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.450 | 311,191 | 2,267,847 | 7.2876 | 2.946 | 2.946 | 2.967 | 2.946 | 3.028 | 765,707 | 2.9618 | -2.03% |
| 2005-04-20 | 0 | 7.400 | 7.350 | 7.500 | 7.350 | 7.750 | 827,000 | 6,172,500 | 7.4637 | 3.007 | 2.987 | 3.048 | 2.987 | 3.150 | 2,034,892 | 3.0333 | -3.90% |
| 2005-04-19 | 0 | 7.700 | 7.600 | 7.700 | 7.300 | 7.900 | 1,491,525 | 11,352,209 | 7.6111 | 3.129 | 3.089 | 3.129 | 2.967 | 3.211 | 3,670,002 | 3.0932 | 6.94% |
| 2005-04-18 | 0 | 7.200 | 7.100 | 7.200 | 7.050 | 7.200 | 1,261,000 | 8,958,950 | 7.1046 | 2.926 | 2.886 | 2.926 | 2.865 | 2.926 | 3,102,779 | 2.8874 | 2.13% |
| 2005-04-15 | 0 | 7.050 | 7.050 | 7.200 | 7.050 | 7.100 | 244,500 | 1,735,750 | 7.0992 | 2.865 | 2.865 | 2.926 | 2.865 | 2.886 | 601,609 | 2.8852 | -0.70% |
| 2005-04-14 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 133,000 | 949,850 | 7.1417 | 2.886 | 2.886 | 2.906 | 2.886 | 2.906 | 327,256 | 2.9025 | 0.71% |
| 2005-04-13 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.250 | 180,000 | 1,270,700 | 7.0594 | 2.865 | 2.865 | 2.886 | 2.845 | 2.946 | 442,903 | 2.8690 | -2.76% |
| 2005-04-12 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.250 | 273,000 | 1,963,950 | 7.1940 | 2.946 | 2.926 | 2.946 | 2.906 | 2.946 | 671,736 | 2.9237 | 0.00% |
| 2005-04-11 | 0 | 7.250 | 7.150 | 7.250 | 7.100 | 7.250 | 405,000 | 2,909,250 | 7.1833 | 2.946 | 2.906 | 2.946 | 2.886 | 2.946 | 996,531 | 2.9194 | 0.69% |
| 2005-04-08 | 0 | 7.200 | 7.150 | 7.250 | 7.100 | 7.250 | 444,000 | 3,184,150 | 7.1715 | 2.926 | 2.906 | 2.946 | 2.886 | 2.946 | 1,092,493 | 2.9146 | 2.13% |
| 2005-04-07 | 0 | 7.050 | 7.050 | 7.100 | 6.900 | 7.150 | 894,000 | 6,270,050 | 7.0135 | 2.865 | 2.865 | 2.886 | 2.804 | 2.906 | 2,199,750 | 2.8503 | -0.70% |
| 2005-04-06 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.250 | 666,000 | 4,771,500 | 7.1644 | 2.886 | 2.865 | 2.906 | 2.886 | 2.946 | 1,638,740 | 2.9117 | -0.70% |
| 2005-04-04 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.250 | 338,500 | 2,428,400 | 7.1740 | 2.906 | 2.886 | 2.906 | 2.906 | 2.946 | 832,903 | 2.9156 | -2.05% |
| 2005-04-01 | 0 | 7.300 | 7.200 | 7.300 | 6.950 | 7.450 | 1,025,022 | 7,427,971 | 7.2466 | 2.967 | 2.926 | 2.967 | 2.825 | 3.028 | 2,522,139 | 2.9451 | 4.29% |
| 2005-03-31 | 0 | 7.000 | 7.000 | 7.050 | 6.800 | 7.100 | 598,000 | 4,192,600 | 7.0110 | 2.845 | 2.845 | 2.865 | 2.764 | 2.886 | 1,471,421 | 2.8494 | 3.70% |
| 2005-03-30 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.950 | 1,491,000 | 10,174,900 | 6.8242 | 2.743 | 2.723 | 2.743 | 2.703 | 2.825 | 3,668,710 | 2.7734 | -4.26% |
| 2005-03-29 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.300 | 1,745,929 | 12,466,240 | 7.1402 | 2.865 | 2.865 | 2.886 | 2.865 | 2.967 | 4,295,981 | 2.9018 | -4.08% |
| 2005-03-24 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.700 | 2,757,209 | 20,644,218 | 7.4874 | 2.987 | 2.967 | 2.987 | 2.967 | 3.129 | 6,784,306 | 3.0429 | -2.00% |
| 2005-03-23 | 0 | 7.500 | 7.500 | 7.550 | 6.850 | 7.600 | 6,106,344 | 44,628,870 | 7.3086 | 3.048 | 3.048 | 3.068 | 2.784 | 3.089 | 15,025,088 | 2.9703 | 7.91% |
| 2005-03-22 | 0 | 6.950 | 6.900 | 6.950 | 6.250 | 7.000 | 3,787,021 | 25,157,030 | 6.6430 | 2.825 | 2.804 | 2.825 | 2.540 | 2.845 | 9,318,231 | 2.6998 | 8.59% |
| 2005-03-21 | 0 | 6.400 | 6.350 | 6.400 | 6.150 | 6.600 | 1,938,086 | 12,397,688 | 6.3969 | 2.601 | 2.581 | 2.601 | 2.499 | 2.682 | 4,768,797 | 2.5998 | 3.23% |
| 2005-03-18 | 0 | 6.200 | 6.150 | 6.250 | 5.800 | 6.700 | 4,205,127 | 26,568,882 | 6.3182 | 2.520 | 2.499 | 2.540 | 2.357 | 2.723 | 10,347,010 | 2.5678 | 7.83% |
| 2005-03-17 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.850 | 1,323,000 | 7,622,050 | 5.7612 | 2.337 | 2.317 | 2.337 | 2.296 | 2.377 | 3,255,334 | 2.3414 | -0.86% |
| 2005-03-16 | 0 | 5.800 | 5.800 | 5.850 | 5.200 | 5.850 | 2,247,653 | 12,430,574 | 5.5305 | 2.357 | 2.357 | 2.377 | 2.113 | 2.377 | 5,530,508 | 2.2476 | 11.54% |
| 2005-03-15 | 0 | 5.200 | 5.200 | 5.250 | 5.100 | 5.200 | 7,555,000 | 38,887,350 | 5.1472 | 2.113 | 2.113 | 2.134 | 2.073 | 2.113 | 18,589,608 | 2.0919 | 2.97% |
| 2005-03-14 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.250 | 2,077,000 | 10,727,100 | 5.1647 | 2.052 | 2.032 | 2.093 | 2.052 | 2.134 | 5,110,604 | 2.0990 | 0.00% |
| 2005-03-11 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 180,000 | 910,500 | 5.0583 | 2.052 | 2.032 | 2.073 | 2.052 | 2.073 | 442,903 | 2.0558 | 1.00% |
| 2005-03-10 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.050 | 33,214 | 167,399 | 5.0400 | 2.032 | 2.032 | 2.093 | 2.032 | 2.052 | 81,725 | 2.0483 | -0.99% |
| 2005-03-09 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 251,551 | 1,270,264 | 5.0497 | 2.052 | 2.032 | 2.073 | 2.052 | 2.052 | 618,959 | 2.0523 | 0.00% |
| 2005-03-08 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 70,000 | 352,300 | 5.0329 | 2.052 | 2.032 | 2.052 | 2.032 | 2.052 | 172,240 | 2.0454 | 0.00% |
| 2005-03-07 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 171,000 | 863,550 | 5.0500 | 2.052 | 2.032 | 2.052 | 2.052 | 2.052 | 420,758 | 2.0524 | 1.00% |
| 2005-03-04 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 49,174 | 247,628 | 5.0358 | 2.032 | 2.032 | 2.052 | 2.032 | 2.052 | 120,996 | 2.0466 | -0.99% |
| 2005-03-03 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 82,000 | 415,050 | 5.0616 | 2.052 | 2.032 | 2.073 | 2.032 | 2.073 | 201,767 | 2.0571 | 0.00% |
| 2005-03-02 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 133,000 | 671,650 | 5.0500 | 2.052 | 2.032 | 2.052 | 2.052 | 2.052 | 327,256 | 2.0524 | 0.00% |
| 2005-03-01 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 359,000 | 1,812,950 | 5.0500 | 2.052 | 2.032 | 2.073 | 2.052 | 2.052 | 883,345 | 2.0524 | -0.98% |
| 2005-02-28 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.100 | 181,000 | 914,300 | 5.0514 | 2.073 | 2.032 | 2.073 | 2.052 | 2.073 | 445,363 | 2.0529 | 0.00% |
| 2005-02-25 | 0 | 5.100 | 5.000 | 5.150 | 5.000 | 5.100 | 130,500 | 659,600 | 5.0544 | 2.073 | 2.032 | 2.093 | 2.032 | 2.073 | 321,104 | 2.0542 | 0.99% |
| 2005-02-24 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 504,000 | 2,547,700 | 5.0550 | 2.052 | 2.032 | 2.073 | 2.052 | 2.073 | 1,240,127 | 2.0544 | 0.00% |
| 2005-02-23 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 160,344 | 809,686 | 5.0497 | 2.052 | 2.032 | 2.052 | 2.052 | 2.052 | 394,538 | 2.0522 | -0.98% |
| 2005-02-22 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.100 | 422,000 | 2,133,600 | 5.0559 | 2.073 | 2.032 | 2.073 | 2.052 | 2.073 | 1,038,361 | 2.0548 | 0.99% |
| 2005-02-21 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 203,706 | 1,028,539 | 5.0491 | 2.052 | 2.032 | 2.052 | 2.052 | 2.052 | 501,233 | 2.0520 | 0.00% |
| 2005-02-18 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 382,000 | 1,929,100 | 5.0500 | 2.052 | 2.032 | 2.073 | 2.052 | 2.052 | 939,938 | 2.0524 | 1.00% |
| 2005-02-17 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 488,000 | 2,454,950 | 5.0306 | 2.032 | 2.032 | 2.052 | 2.032 | 2.073 | 1,200,758 | 2.0445 | -0.99% |
| 2005-02-16 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 357,178 | 1,802,222 | 5.0457 | 2.052 | 2.032 | 2.073 | 2.032 | 2.073 | 878,862 | 2.0506 | 0.00% |
| 2005-02-15 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 537,000 | 2,713,100 | 5.0523 | 2.052 | 2.032 | 2.073 | 2.052 | 2.073 | 1,321,326 | 2.0533 | 0.00% |
| 2005-02-14 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.150 | 893,000 | 4,536,750 | 5.0803 | 2.052 | 2.032 | 2.073 | 2.052 | 2.093 | 2,197,289 | 2.0647 | 0.00% |
| 2005-02-08 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 186,000 | 941,550 | 5.0621 | 2.052 | 2.032 | 2.073 | 2.052 | 2.073 | 457,666 | 2.0573 | 0.00% |
| 2005-02-07 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 942,000 | 4,758,250 | 5.0512 | 2.052 | 2.032 | 2.073 | 2.052 | 2.073 | 2,317,857 | 2.0529 | 1.00% |
| 2005-02-04 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 128,000 | 640,250 | 5.0020 | 2.032 | 2.032 | 2.052 | 2.032 | 2.052 | 314,953 | 2.0328 | -0.99% |
| 2005-02-03 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.050 | 663,000 | 3,315,150 | 5.0002 | 2.052 | 2.022 | 2.052 | 2.032 | 2.052 | 1,631,358 | 2.0321 | 1.00% |
| 2005-02-02 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.050 | 284,000 | 1,422,000 | 5.0070 | 2.032 | 2.022 | 2.032 | 2.032 | 2.052 | 698,802 | 2.0349 | -1.96% |
| 2005-02-01 | 0 | 5.100 | 5.050 | 5.100 | 4.950 | 5.100 | 643,000 | 3,209,150 | 4.9909 | 2.073 | 2.052 | 2.073 | 2.012 | 2.073 | 1,582,147 | 2.0284 | 2.00% |
| 2005-01-31 | 0 | 5.000 | 5.200 | - | 4.975 | 5.350 | 409,000 | 2,047,075 | 5.0051 | 2.032 | 2.113 | - | 2.022 | 2.174 | 1,006,373 | 2.0341 | 0.00% |
| 2005-01-28 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 318,000 | 1,590,000 | 5.0000 | 2.032 | 2.022 | 2.032 | 2.032 | 2.032 | 782,461 | 2.0320 | 0.00% |
| 2005-01-27 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.050 | 631,024 | 3,156,542 | 5.0023 | 2.032 | 2.032 | 2.052 | 2.022 | 2.052 | 1,552,679 | 2.0330 | 0.50% |
| 2005-01-26 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.000 | 29,000 | 144,925 | 4.9974 | 2.022 | 2.022 | 2.032 | 2.022 | 2.032 | 71,357 | 2.0310 | -0.50% |
| 2005-01-25 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 2.032 | 2.022 | 2.052 | 2.032 | 2.032 | 73,817 | 2.0320 | 0.00% |
| 2005-01-24 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.050 | 39,114 | 195,959 | 5.0099 | 2.032 | 2.022 | 2.052 | 2.032 | 2.052 | 96,243 | 2.0361 | 0.00% |
| 2005-01-21 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 1,121,122 | 5,608,795 | 5.0028 | 2.032 | 2.022 | 2.032 | 2.022 | 2.052 | 2,758,599 | 2.0332 | 0.00% |
| 2005-01-20 | 0 | 5.000 | 4.975 | 5.050 | 4.975 | 5.000 | 1,544,428 | 7,720,687 | 4.9991 | 2.032 | 2.022 | 2.052 | 2.022 | 2.032 | 3,800,174 | 2.0317 | -0.99% |
| 2005-01-19 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 293,000 | 1,485,150 | 5.0688 | 2.052 | 2.032 | 2.073 | 2.032 | 2.073 | 720,947 | 2.0600 | 0.00% |
| 2005-01-18 | 0 | 5.050 | 5.000 | 5.150 | 5.000 | 5.150 | 882,000 | 4,462,900 | 5.0600 | 2.052 | 2.032 | 2.093 | 2.032 | 2.093 | 2,170,223 | 2.0564 | -1.94% |
| 2005-01-17 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.200 | 671,250 | 3,462,638 | 5.1585 | 2.093 | 2.073 | 2.113 | 2.073 | 2.113 | 1,651,658 | 2.0965 | -0.96% |
| 2005-01-14 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.250 | 835,000 | 4,352,300 | 5.2123 | 2.113 | 2.093 | 2.134 | 2.093 | 2.134 | 2,054,576 | 2.1183 | -1.89% |
| 2005-01-13 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 1,105,000 | 5,857,000 | 5.3005 | 2.154 | 2.154 | 2.174 | 2.154 | 2.174 | 2,718,930 | 2.1542 | -0.93% |
| 2005-01-12 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 1,331,000 | 7,081,900 | 5.3207 | 2.174 | 2.154 | 2.174 | 2.154 | 2.195 | 3,275,019 | 2.1624 | -0.93% |
| 2005-01-11 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 861,000 | 4,637,800 | 5.3865 | 2.195 | 2.174 | 2.215 | 2.174 | 2.195 | 2,118,551 | 2.1891 | 0.00% |
| 2005-01-10 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 1,006,388 | 5,421,668 | 5.3873 | 2.195 | 2.174 | 2.195 | 2.154 | 2.215 | 2,476,288 | 2.1894 | -0.92% |
| 2005-01-07 | 0 | 5.450 | 5.400 | 5.550 | 5.450 | 5.600 | 413,000 | 2,284,200 | 5.5308 | 2.215 | 2.195 | 2.256 | 2.215 | 2.276 | 1,016,216 | 2.2478 | -0.91% |
| 2005-01-06 | 0 | 5.500 | 5.500 | 5.550 | - | - | 0 | 0 | - | 2.235 | 2.235 | 2.256 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 240,000 | 1,333,300 | 5.5554 | 2.235 | 2.235 | 2.256 | 2.235 | 2.276 | 590,537 | 2.2578 | -2.65% |
| 2005-01-04 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.700 | 469,000 | 2,653,800 | 5.6584 | 2.296 | 2.276 | 2.296 | 2.276 | 2.317 | 1,154,007 | 2.2996 | 0.00% |
| 2005-01-03 | 0 | 5.650 | 5.600 | 5.700 | 5.550 | 5.700 | 380,935 | 2,148,502 | 5.6401 | 2.296 | 2.276 | 2.317 | 2.256 | 2.317 | 937,317 | 2.2922 | 0.00% |
| 2004-12-31 | 0 | 5.650 | 5.550 | 5.850 | 5.550 | 5.750 | 265,000 | 1,489,050 | 5.6191 | 2.296 | 2.256 | 2.377 | 2.256 | 2.337 | 652,051 | 2.2836 | 3.67% |
| 2004-12-30 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.500 | 190,000 | 1,034,650 | 5.4455 | 2.215 | 2.215 | 2.235 | 2.195 | 2.235 | 467,508 | 2.2131 | 0.93% |
| 2004-12-29 | 0 | 5.400 | 5.400 | 5.550 | 5.400 | 5.500 | 91,000 | 491,500 | 5.4011 | 2.195 | 2.195 | 2.256 | 2.195 | 2.235 | 223,912 | 2.1951 | -0.92% |
| 2004-12-28 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.600 | 306,000 | 1,665,300 | 5.4422 | 2.215 | 2.215 | 2.235 | 2.195 | 2.276 | 752,934 | 2.2117 | -0.91% |
| 2004-12-24 | 0 | 5.500 | 5.500 | 5.550 | - | - | 0 | 0 | - | 2.235 | 2.235 | 2.256 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 5.500 | 5.400 | 5.600 | 5.250 | 5.500 | 391,638 | 2,100,604 | 5.3636 | 2.235 | 2.195 | 2.276 | 2.134 | 2.235 | 963,653 | 2.1798 | 1.85% |
| 2004-12-22 | 0 | 5.400 | 5.350 | 5.500 | 5.350 | 5.500 | 516,846 | 2,782,999 | 5.3846 | 2.195 | 2.174 | 2.235 | 2.174 | 2.235 | 1,271,736 | 2.1883 | -3.57% |
| 2004-12-21 | 0 | 5.600 | 5.500 | 5.600 | 5.450 | 5.700 | 22,456,793 | 115,623,597 | 5.1487 | 2.276 | 2.235 | 2.276 | 2.215 | 2.317 | 55,256,516 | 2.0925 | -2.61% |
| 2004-12-20 | 0 | 5.750 | 5.650 | 5.700 | 5.450 | 5.750 | 1,425,304 | 8,000,792 | 5.6134 | 2.337 | 2.296 | 2.317 | 2.215 | 2.337 | 3,507,061 | 2.2813 | 0.00% |
| 2004-12-17 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 6.000 | 786,000 | 4,618,050 | 5.8754 | 2.337 | 2.337 | 2.357 | 2.337 | 2.438 | 1,934,008 | 2.3878 | -2.54% |
| 2004-12-16 | 0 | 5.900 | 5.800 | 5.900 | 5.700 | 5.950 | 270,245 | 1,575,348 | 5.8293 | 2.398 | 2.357 | 2.398 | 2.317 | 2.418 | 664,957 | 2.3691 | 4.42% |
| 2004-12-15 | 0 | 5.650 | 5.600 | 5.700 | 5.450 | 5.650 | 289,105 | 1,613,467 | 5.5809 | 2.296 | 2.276 | 2.317 | 2.215 | 2.296 | 711,363 | 2.2681 | 1.80% |
| 2004-12-14 | 0 | 5.550 | 5.500 | 5.550 | 5.350 | 5.550 | 488,000 | 2,655,400 | 5.4414 | 2.256 | 2.235 | 2.256 | 2.174 | 2.256 | 1,200,758 | 2.2114 | 1.83% |
| 2004-12-13 | 0 | 5.450 | 5.350 | 5.500 | 5.150 | 5.500 | 449,132 | 2,378,610 | 5.2960 | 2.215 | 2.174 | 2.235 | 2.093 | 2.235 | 1,105,121 | 2.1524 | 3.81% |
| 2004-12-10 | 0 | 5.250 | 5.100 | 5.200 | 5.000 | 5.250 | 229,500 | 1,185,100 | 5.1638 | 2.134 | 2.073 | 2.113 | 2.032 | 2.134 | 564,701 | 2.0986 | 2.94% |
| 2004-12-09 | 0 | 5.100 | 5.050 | 5.150 | 5.000 | 5.200 | 245,628 | 1,253,024 | 5.1013 | 2.073 | 2.052 | 2.093 | 2.032 | 2.113 | 604,385 | 2.0732 | 0.99% |
| 2004-12-08 | 0 | 5.050 | 5.000 | 5.050 | 4.900 | 5.050 | 316,374 | 1,567,680 | 4.9551 | 2.052 | 2.032 | 2.052 | 1.991 | 2.052 | 778,460 | 2.0138 | 1.00% |
| 2004-12-07 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 283,000 | 1,409,300 | 4.9799 | 2.032 | 2.022 | 2.032 | 2.022 | 2.032 | 696,341 | 2.0239 | 0.00% |
| 2004-12-06 | 0 | 5.000 | 4.925 | 5.000 | 4.800 | 5.000 | 619,000 | 2,993,500 | 4.8360 | 2.032 | 2.002 | 2.032 | 1.951 | 2.032 | 1,523,093 | 1.9654 | 3.63% |
| 2004-12-03 | 0 | 4.825 | 4.825 | 4.850 | 4.725 | 4.825 | 437,000 | 2,085,200 | 4.7716 | 1.961 | 1.961 | 1.971 | 1.920 | 1.961 | 1,075,269 | 1.9392 | 0.52% |
| 2004-12-02 | 0 | 4.800 | 4.800 | 4.825 | 4.675 | 4.800 | 993,445 | 4,699,411 | 4.7304 | 1.951 | 1.951 | 1.961 | 1.900 | 1.951 | 2,444,441 | 1.9225 | 1.59% |
| 2004-12-01 | 0 | 4.725 | 4.650 | 4.725 | 4.625 | 4.725 | 191,250 | 893,731 | 4.6731 | 1.920 | 1.890 | 1.920 | 1.880 | 1.920 | 470,584 | 1.8992 | 1.61% |
| 2004-11-30 | 0 | 4.650 | 4.600 | 4.650 | 4.450 | 4.675 | 327,657 | 1,505,816 | 4.5957 | 1.890 | 1.869 | 1.890 | 1.809 | 1.900 | 806,223 | 1.8677 | 1.09% |
| 2004-11-29 | 0 | 4.600 | 4.600 | 4.625 | 4.500 | 4.600 | 1,106,646 | 5,035,642 | 4.5504 | 1.869 | 1.869 | 1.880 | 1.829 | 1.869 | 2,722,980 | 1.8493 | 1.66% |
| 2004-11-26 | 0 | 4.525 | 4.525 | 4.550 | 4.450 | 4.525 | 162,000 | 730,600 | 4.5099 | 1.839 | 1.839 | 1.849 | 1.809 | 1.839 | 398,612 | 1.8329 | 0.56% |
| 2004-11-25 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 158,000 | 708,800 | 4.4861 | 1.829 | 1.819 | 1.829 | 1.819 | 1.829 | 388,770 | 1.8232 | 0.00% |
| 2004-11-24 | 0 | 4.500 | 4.500 | 4.525 | 4.350 | 4.500 | 161,473 | 720,060 | 4.4593 | 1.829 | 1.829 | 1.839 | 1.768 | 1.829 | 397,316 | 1.8123 | 0.00% |
| 2004-11-23 | 0 | 4.500 | 4.500 | 4.525 | 4.300 | 4.500 | 496,140 | 2,214,777 | 4.4640 | 1.829 | 1.829 | 1.839 | 1.748 | 1.829 | 1,220,787 | 1.8142 | 1.12% |
| 2004-11-22 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.500 | 594,000 | 2,666,700 | 4.4894 | 1.809 | 1.809 | 1.819 | 1.788 | 1.809 | 1,478,001 | 1.8043 | 0.00% |
| 2004-11-19 | 0 | 4.500 | 4.450 | 4.500 | 4.425 | 4.500 | 1,016,000 | 4,542,300 | 4.4708 | 1.809 | 1.788 | 1.809 | 1.778 | 1.809 | 2,528,029 | 1.7968 | 0.00% |
| 2004-11-18 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.500 | 270,500 | 1,212,538 | 4.4826 | 1.809 | 1.809 | 1.819 | 1.788 | 1.809 | 673,063 | 1.8015 | -0.55% |
| 2004-11-17 | 0 | 4.525 | 4.500 | 4.525 | 4.425 | 4.525 | 325,000 | 1,456,025 | 4.4801 | 1.819 | 1.809 | 1.819 | 1.778 | 1.819 | 808,671 | 1.8005 | 0.56% |
| 2004-11-16 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.500 | 935,000 | 4,200,000 | 4.4920 | 1.809 | 1.798 | 1.809 | 1.788 | 1.809 | 2,326,483 | 1.8053 | 1.12% |
| 2004-11-15 | 0 | 4.450 | 4.425 | 4.475 | 4.350 | 4.450 | 344,500 | 1,524,050 | 4.4239 | 1.788 | 1.778 | 1.798 | 1.748 | 1.788 | 857,191 | 1.7780 | 0.56% |
| 2004-11-12 | 0 | 4.425 | 4.300 | 4.425 | 4.225 | 4.525 | 421,000 | 1,834,350 | 4.3571 | 1.778 | 1.728 | 1.778 | 1.698 | 1.819 | 1,047,539 | 1.7511 | 4.73% |
| 2004-11-11 | 0 | 4.225 | 4.200 | 4.225 | 4.175 | 4.225 | 250,500 | 1,050,225 | 4.1925 | 1.698 | 1.688 | 1.698 | 1.678 | 1.698 | 623,298 | 1.6849 | 1.20% |
| 2004-11-10 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 100,000 | 418,250 | 4.1825 | 1.678 | 1.678 | 1.688 | 1.678 | 1.688 | 248,822 | 1.6809 | 0.00% |
| 2004-11-09 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 187,008 | 780,332 | 4.1727 | 1.678 | 1.678 | 1.688 | 1.668 | 1.678 | 465,317 | 1.6770 | 0.00% |
| 2004-11-08 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 155,000 | 644,300 | 4.1568 | 1.678 | 1.668 | 1.688 | 1.668 | 1.678 | 385,674 | 1.6706 | 0.00% |
| 2004-11-05 | 0 | 4.175 | 4.150 | 4.175 | 4.075 | 4.175 | 233,000 | 971,650 | 4.1702 | 1.678 | 1.668 | 1.678 | 1.638 | 1.678 | 579,755 | 1.6760 | 0.00% |
| 2004-11-04 | 0 | 4.175 | 4.100 | 4.200 | 4.150 | 4.175 | 235,000 | 977,875 | 4.1612 | 1.678 | 1.648 | 1.688 | 1.668 | 1.678 | 584,731 | 1.6724 | 0.00% |
| 2004-11-03 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 64,000 | 267,200 | 4.1750 | 1.678 | 1.678 | 1.688 | 1.678 | 1.678 | 159,246 | 1.6779 | 0.00% |
| 2004-11-02 | 0 | 4.175 | 4.150 | 4.175 | 4.075 | 4.175 | 383,000 | 1,576,050 | 4.1150 | 1.678 | 1.668 | 1.678 | 1.638 | 1.678 | 952,987 | 1.6538 | 2.45% |
| 2004-11-01 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.075 | 299,894 | 1,221,071 | 4.0717 | 1.638 | 1.628 | 1.648 | 1.628 | 1.638 | 746,201 | 1.6364 | 0.00% |
| 2004-10-29 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.075 | 55,000 | 224,075 | 4.0741 | 1.638 | 1.628 | 1.648 | 1.628 | 1.638 | 136,852 | 1.6374 | 0.00% |
| 2004-10-28 | 0 | 4.075 | 4.050 | 4.100 | 4.075 | 4.075 | 82,000 | 334,150 | 4.0750 | 1.638 | 1.628 | 1.648 | 1.638 | 1.638 | 204,034 | 1.6377 | 0.00% |
| 2004-10-27 | 0 | 4.075 | 4.050 | 4.100 | 4.075 | 4.075 | 130,000 | 529,750 | 4.0750 | 1.638 | 1.628 | 1.648 | 1.638 | 1.638 | 323,468 | 1.6377 | 0.00% |
| 2004-10-26 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.075 | 13,000 | 52,725 | 4.0558 | 1.638 | 1.628 | 1.638 | 1.628 | 1.638 | 32,347 | 1.6300 | 0.00% |
| 2004-10-25 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.075 | 305,041 | 1,235,762 | 4.0511 | 1.638 | 1.628 | 1.638 | 1.618 | 1.638 | 759,008 | 1.6281 | 0.00% |
| 2004-10-21 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.100 | 357,035 | 1,449,542 | 4.0599 | 1.638 | 1.628 | 1.638 | 1.628 | 1.648 | 888,381 | 1.6317 | 0.62% |
| 2004-10-20 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.050 | 126,000 | 508,550 | 4.0361 | 1.628 | 1.618 | 1.638 | 1.618 | 1.628 | 313,515 | 1.6221 | 0.62% |
| 2004-10-19 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 20,000 | 80,500 | 4.0250 | 1.618 | 1.618 | 1.628 | 1.618 | 1.618 | 49,764 | 1.6176 | 0.00% |
| 2004-10-18 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 56,000 | 225,400 | 4.0250 | 1.618 | 1.618 | 1.628 | 1.618 | 1.618 | 139,340 | 1.6176 | 0.00% |
| 2004-10-15 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 15,000 | 60,375 | 4.0250 | 1.618 | 1.618 | 1.628 | 1.618 | 1.618 | 37,323 | 1.6176 | 0.00% |
| 2004-10-14 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 102,000 | 410,550 | 4.0250 | 1.618 | 1.618 | 1.628 | 1.618 | 1.618 | 253,798 | 1.6176 | -0.62% |
| 2004-10-13 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 30,000 | 121,500 | 4.0500 | 1.628 | 1.618 | 1.628 | 1.628 | 1.628 | 74,647 | 1.6277 | 0.62% |
| 2004-10-12 | 0 | 4.025 | 4.025 | 4.075 | 4.025 | 4.050 | 72,382 | 291,409 | 4.0260 | 1.618 | 1.618 | 1.638 | 1.618 | 1.628 | 180,102 | 1.6180 | 0.00% |
| 2004-10-11 | 0 | 4.025 | 4.025 | 4.075 | 4.025 | 4.050 | 67,500 | 272,188 | 4.0324 | 1.618 | 1.618 | 1.638 | 1.618 | 1.628 | 167,955 | 1.6206 | 0.00% |
| 2004-10-08 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.050 | 87,000 | 352,100 | 4.0471 | 1.618 | 1.618 | 1.628 | 1.618 | 1.628 | 216,475 | 1.6265 | -0.62% |
| 2004-10-07 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 4,075 | 16,521 | 4.0542 | 1.628 | 1.628 | 1.638 | 1.628 | 1.638 | 10,139 | 1.6294 | -0.61% |
| 2004-10-06 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.075 | 33,000 | 134,475 | 4.0750 | 1.638 | 1.628 | 1.638 | 1.638 | 1.638 | 82,111 | 1.6377 | 0.00% |
| 2004-10-05 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.075 | 109,000 | 444,175 | 4.0750 | 1.638 | 1.638 | 1.648 | 1.638 | 1.638 | 271,216 | 1.6377 | 0.00% |
| 2004-10-04 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.075 | 264,000 | 1,075,800 | 4.0750 | 1.638 | 1.638 | 1.648 | 1.638 | 1.638 | 656,889 | 1.6377 | 1.24% |
| 2004-09-30 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.075 | 140,500 | 572,300 | 4.0733 | 1.618 | 1.608 | 1.628 | 1.608 | 1.618 | 353,937 | 1.6170 | 0.62% |
| 2004-09-28 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 40,000 | 162,375 | 4.0594 | 1.608 | 1.608 | 1.618 | 1.608 | 1.618 | 100,765 | 1.6114 | 0.00% |
| 2004-09-27 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 76,000 | 307,925 | 4.0516 | 1.608 | 1.608 | 1.618 | 1.608 | 1.618 | 191,454 | 1.6084 | 0.00% |
| 2004-09-24 | 0 | 4.050 | 4.050 | 4.075 | - | - | 0 | 0 | - | 1.608 | 1.608 | 1.618 | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 303,567 | 1,236,890 | 4.0745 | 1.608 | 1.608 | 1.618 | 1.608 | 1.618 | 764,724 | 1.6174 | -0.61% |
| 2004-09-22 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.075 | 98,000 | 399,350 | 4.0750 | 1.618 | 1.608 | 1.618 | 1.618 | 1.618 | 246,874 | 1.6176 | 0.00% |
| 2004-09-21 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.075 | 371,500 | 1,512,775 | 4.0721 | 1.618 | 1.608 | 1.618 | 1.608 | 1.618 | 935,856 | 1.6165 | 0.00% |
| 2004-09-20 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.075 | 186,000 | 757,950 | 4.0750 | 1.618 | 1.618 | 1.628 | 1.618 | 1.618 | 468,558 | 1.6176 | 0.62% |
| 2004-09-17 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.608 | 1.608 | 1.618 | 1.608 | 1.608 | 15,115 | 1.6077 | 0.00% |
| 2004-09-16 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 515,125 | 2,086,244 | 4.0500 | 1.608 | 1.608 | 1.618 | 1.608 | 1.608 | 1,297,665 | 1.6077 | 0.00% |
| 2004-09-15 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 41,000 | 166,050 | 4.0500 | 1.608 | 1.608 | 1.618 | 1.608 | 1.608 | 103,284 | 1.6077 | 0.00% |
| 2004-09-14 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 8,005 | 32,420 | 4.0500 | 1.608 | 1.608 | 1.618 | 1.608 | 1.608 | 20,166 | 1.6077 | 0.00% |
| 2004-09-13 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 31,000 | 125,550 | 4.0500 | 1.608 | 1.608 | 1.618 | 1.608 | 1.608 | 78,093 | 1.6077 | 0.00% |
| 2004-09-10 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 6,000 | 24,300 | 4.0500 | 1.608 | 1.608 | 1.618 | 1.608 | 1.608 | 15,115 | 1.6077 | 0.00% |
| 2004-09-09 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.608 | 1.608 | 1.618 | 1.608 | 1.608 | 25,191 | 1.6077 | 0.00% |
| 2004-09-08 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 26,000 | 105,775 | 4.0683 | 1.608 | 1.608 | 1.618 | 1.608 | 1.618 | 65,497 | 1.6150 | -0.61% |
| 2004-09-07 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.075 | 125,000 | 506,250 | 4.0500 | 1.618 | 1.608 | 1.618 | 1.598 | 1.618 | 314,891 | 1.6077 | 1.24% |
| 2004-09-06 | 0 | 4.025 | 4.000 | 4.025 | 4.025 | 4.050 | 693,500 | 2,798,438 | 4.0352 | 1.598 | 1.588 | 1.598 | 1.598 | 1.608 | 1,747,014 | 1.6018 | -0.62% |
| 2004-09-03 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.050 | 141,500 | 573,025 | 4.0496 | 1.608 | 1.608 | 1.618 | 1.608 | 1.608 | 356,456 | 1.6076 | 0.00% |
| 2004-09-02 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.050 | 151,679 | 611,648 | 4.0325 | 1.608 | 1.608 | 1.618 | 1.588 | 1.608 | 382,099 | 1.6008 | 0.00% |
| 2004-09-01 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 30,000 | 121,750 | 4.0583 | 1.608 | 1.608 | 1.618 | 1.608 | 1.618 | 75,574 | 1.6110 | -0.61% |
| 2004-08-31 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.618 | 1.608 | 1.618 | 1.618 | 1.618 | 25,191 | 1.6176 | 0.62% |
| 2004-08-30 | 0 | 4.050 | 4.025 | 4.075 | - | - | 0 | 0 | - | 1.608 | 1.598 | 1.618 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 4.050 | 4.025 | 4.075 | 4.050 | 4.050 | 47,000 | 190,350 | 4.0500 | 1.608 | 1.598 | 1.618 | 1.608 | 1.608 | 118,399 | 1.6077 | 0.00% |
| 2004-08-26 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 98,000 | 396,900 | 4.0500 | 1.608 | 1.598 | 1.608 | 1.608 | 1.608 | 246,874 | 1.6077 | 0.00% |
| 2004-08-25 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 44,000 | 177,850 | 4.0420 | 1.608 | 1.598 | 1.608 | 1.598 | 1.608 | 110,842 | 1.6045 | 0.62% |
| 2004-08-24 | 0 | 4.025 | 4.025 | 4.050 | 3.975 | 4.025 | 76,468 | 306,287 | 4.0054 | 1.598 | 1.598 | 1.608 | 1.578 | 1.598 | 192,633 | 1.5900 | 0.63% |
| 2004-08-23 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 65,000 | 260,000 | 4.0000 | 1.588 | 1.588 | 1.598 | 1.588 | 1.588 | 163,743 | 1.5879 | 0.00% |
| 2004-08-20 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 1.588 | 1.588 | 1.608 | 1.588 | 1.588 | 5,038 | 1.5879 | 0.00% |
| 2004-08-19 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 9,000 | 36,000 | 4.0000 | 1.588 | 1.588 | 1.598 | 1.588 | 1.588 | 22,672 | 1.5879 | 0.00% |
| 2004-08-18 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 82,275 | 330,316 | 4.0148 | 1.588 | 1.588 | 1.598 | 1.588 | 1.598 | 207,261 | 1.5937 | -0.62% |
| 2004-08-17 | 0 | 4.025 | 4.000 | 4.025 | - | - | 0 | 0 | - | 1.598 | 1.588 | 1.598 | - | - | 0 | - | -0.62% |
| 2004-08-16 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 180,000 | 729,000 | 4.0500 | 1.608 | 1.588 | 1.608 | 1.608 | 1.608 | 453,443 | 1.6077 | 0.62% |
| 2004-08-13 | 0 | 4.025 | 4.000 | 4.025 | 4.025 | 4.025 | 20,000 | 80,500 | 4.0250 | 1.598 | 1.588 | 1.598 | 1.598 | 1.598 | 50,383 | 1.5978 | 0.00% |
| 2004-08-12 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.025 | 19,459 | 78,265 | 4.0220 | 1.598 | 1.588 | 1.608 | 1.598 | 1.598 | 49,020 | 1.5966 | 0.63% |
| 2004-08-11 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 69,000 | 277,625 | 4.0236 | 1.588 | 1.588 | 1.598 | 1.588 | 1.598 | 173,820 | 1.5972 | 0.00% |
| 2004-08-10 | 0 | 4.000 | 4.000 | 4.075 | 4.000 | 4.000 | 530,000 | 2,120,000 | 4.0000 | 1.588 | 1.588 | 1.618 | 1.588 | 1.588 | 1,335,137 | 1.5879 | 0.00% |
| 2004-08-09 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 115,000 | 463,100 | 4.0270 | 1.588 | 1.588 | 1.608 | 1.588 | 1.608 | 289,700 | 1.5986 | -0.62% |
| 2004-08-06 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 10,000 | 40,250 | 4.0250 | 1.598 | 1.598 | 1.608 | 1.598 | 1.598 | 25,191 | 1.5978 | 0.00% |
| 2004-08-05 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 318,000 | 1,279,950 | 4.0250 | 1.598 | 1.598 | 1.608 | 1.598 | 1.598 | 801,082 | 1.5978 | 0.00% |
| 2004-08-04 | 0 | 4.025 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.598 | 1.588 | 1.608 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 8,000 | 32,200 | 4.0250 | 1.598 | 1.598 | 1.608 | 1.598 | 1.598 | 20,153 | 1.5978 | 0.00% |
| 2004-08-02 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 33,000 | 132,825 | 4.0250 | 1.598 | 1.598 | 1.608 | 1.598 | 1.598 | 83,131 | 1.5978 | -1.23% |
| 2004-07-30 | 0 | 4.075 | 4.025 | 4.075 | 3.925 | 4.100 | 2,192,000 | 8,682,950 | 3.9612 | 1.618 | 1.598 | 1.618 | 1.558 | 1.628 | 5,521,926 | 1.5724 | 1.87% |
| 2004-07-29 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.025 | 42,000 | 168,200 | 4.0048 | 1.588 | 1.578 | 1.588 | 1.578 | 1.598 | 105,803 | 1.5897 | 0.63% |
| 2004-07-28 | 0 | 3.975 | 3.975 | 4.025 | 3.975 | 3.975 | 25,000 | 99,375 | 3.9750 | 1.578 | 1.578 | 1.598 | 1.578 | 1.578 | 62,978 | 1.5779 | -1.24% |
| 2004-07-27 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.025 | 93,000 | 374,300 | 4.0247 | 1.598 | 1.588 | 1.608 | 1.588 | 1.598 | 234,279 | 1.5977 | 0.63% |
| 2004-07-26 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 10,000 | 40,125 | 4.0125 | 1.588 | 1.588 | 1.598 | 1.588 | 1.598 | 25,191 | 1.5928 | 0.00% |
| 2004-07-23 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 61,000 | 245,325 | 4.0217 | 1.588 | 1.588 | 1.608 | 1.588 | 1.598 | 153,667 | 1.5965 | 0.63% |
| 2004-07-22 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 105,000 | 417,875 | 3.9798 | 1.578 | 1.578 | 1.588 | 1.578 | 1.588 | 264,508 | 1.5798 | -0.63% |
| 2004-07-21 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.000 | 74,106 | 296,311 | 3.9985 | 1.588 | 1.588 | 1.598 | 1.578 | 1.588 | 186,682 | 1.5872 | 0.63% |
| 2004-07-20 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 131,311 | 521,930 | 3.9748 | 1.578 | 1.578 | 1.588 | 1.578 | 1.578 | 330,789 | 1.5778 | 0.00% |
| 2004-07-19 | 0 | 3.975 | 3.975 | 4.000 | - | - | 0 | 0 | - | 1.578 | 1.578 | 1.588 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 3.975 | 3.975 | 4.025 | - | - | 0 | 0 | - | 1.578 | 1.578 | 1.598 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 3.975 | 3.975 | 4.025 | 3.975 | 4.000 | 27,000 | 107,875 | 3.9954 | 1.578 | 1.578 | 1.598 | 1.578 | 1.588 | 68,016 | 1.5860 | -0.63% |
| 2004-07-14 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 25,000 | 100,000 | 4.0000 | 1.588 | 1.588 | 1.608 | 1.588 | 1.588 | 62,978 | 1.5879 | 0.00% |
| 2004-07-13 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 59,000 | 236,000 | 4.0000 | 1.588 | 1.588 | 1.608 | 1.588 | 1.588 | 148,628 | 1.5879 | 0.00% |
| 2004-07-12 | 0 | 4.000 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.588 | 1.588 | 1.608 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 26,500 | 105,938 | 3.9977 | 1.588 | 1.588 | 1.598 | 1.588 | 1.588 | 66,757 | 1.5869 | 0.00% |
| 2004-07-08 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 50,000 | 202,000 | 4.0400 | 1.588 | 1.588 | 1.608 | 1.588 | 1.608 | 125,956 | 1.6037 | -1.23% |
| 2004-07-07 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.050 | 35,000 | 140,525 | 4.0150 | 1.608 | 1.588 | 1.608 | 1.588 | 1.608 | 88,169 | 1.5938 | 0.00% |
| 2004-07-06 | 0 | 4.050 | 4.000 | 4.050 | 4.025 | 4.075 | 140,000 | 567,175 | 4.0513 | 1.608 | 1.588 | 1.608 | 1.598 | 1.618 | 352,678 | 1.6082 | 1.25% |
| 2004-07-05 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.588 | 1.578 | 1.588 | 1.588 | 1.588 | 25,191 | 1.5879 | 0.63% |
| 2004-07-02 | 0 | 3.975 | 3.975 | 4.000 | 3.925 | 3.925 | 15,000 | 58,875 | 3.9250 | 1.578 | 1.578 | 1.588 | 1.558 | 1.558 | 37,787 | 1.5581 | -0.63% |
| 2004-06-30 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 28,000 | 111,425 | 3.9795 | 1.588 | 1.578 | 1.588 | 1.568 | 1.588 | 70,536 | 1.5797 | 0.63% |
| 2004-06-29 | 0 | 3.975 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.578 | 1.558 | 1.588 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 12,000 | 47,700 | 3.9750 | 1.578 | 1.578 | 1.588 | 1.578 | 1.578 | 30,230 | 1.5779 | 0.00% |
| 2004-06-25 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 24,000 | 95,400 | 3.9750 | 1.578 | 1.578 | 1.588 | 1.578 | 1.578 | 60,459 | 1.5779 | -0.63% |
| 2004-06-24 | 0 | 4.000 | 3.950 | 4.025 | 3.925 | 4.000 | 48,000 | 191,775 | 3.9953 | 1.588 | 1.568 | 1.598 | 1.558 | 1.588 | 120,918 | 1.5860 | 1.27% |
| 2004-06-23 | 0 | 3.950 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.568 | 1.538 | 1.568 | - | - | 0 | - | -0.63% |
| 2004-06-21 | 0 | 3.975 | 3.875 | 3.975 | 3.975 | 3.975 | 10,000 | 39,750 | 3.9750 | 1.578 | 1.538 | 1.578 | 1.578 | 1.578 | 25,191 | 1.5779 | -0.00% |
| 2004-06-18 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.050 | 19,000 | 76,550 | 4.0289 | 1.578 | 1.568 | 1.588 | 1.568 | 1.588 | 48,465 | 1.5795 | -0.62% |
| 2004-06-17 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 36,001 | 144,779 | 4.0215 | 1.588 | 1.578 | 1.588 | 1.568 | 1.588 | 91,832 | 1.5766 | 1.25% |
| 2004-06-16 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 57,000 | 228,450 | 4.0079 | 1.568 | 1.568 | 1.588 | 1.568 | 1.578 | 145,396 | 1.5712 | 0.00% |
| 2004-06-15 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.025 | 60,000 | 240,250 | 4.0042 | 1.568 | 1.558 | 1.578 | 1.568 | 1.578 | 153,049 | 1.5698 | 0.00% |
| 2004-06-14 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 25,000 | 100,250 | 4.0100 | 1.568 | 1.568 | 1.578 | 1.568 | 1.578 | 63,770 | 1.5720 | -0.62% |
| 2004-06-11 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.050 | 105,000 | 422,750 | 4.0262 | 1.578 | 1.568 | 1.588 | 1.578 | 1.588 | 267,835 | 1.5784 | 0.00% |
| 2004-06-10 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.025 | 88,500 | 354,150 | 4.0017 | 1.578 | 1.578 | 1.588 | 1.568 | 1.578 | 225,747 | 1.5688 | -0.62% |
| 2004-06-09 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 62,000 | 250,600 | 4.0419 | 1.588 | 1.578 | 1.588 | 1.578 | 1.588 | 158,150 | 1.5846 | 0.62% |
| 2004-06-08 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 55,000 | 221,375 | 4.0250 | 1.578 | 1.578 | 1.588 | 1.578 | 1.578 | 140,295 | 1.5779 | -0.62% |
| 2004-06-07 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 173,000 | 696,450 | 4.0257 | 1.588 | 1.578 | 1.588 | 1.578 | 1.588 | 441,291 | 1.5782 | 0.62% |
| 2004-06-04 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 22,000 | 88,550 | 4.0250 | 1.578 | 1.578 | 1.588 | 1.578 | 1.578 | 56,118 | 1.5779 | 0.63% |
| 2004-06-03 | 0 | 4.000 | 4.000 | 4.050 | 3.975 | 4.025 | 61,779 | 246,813 | 3.9951 | 1.568 | 1.568 | 1.588 | 1.558 | 1.578 | 157,587 | 1.5662 | -0.62% |
| 2004-06-02 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.025 | 202,000 | 812,300 | 4.0213 | 1.578 | 1.578 | 1.588 | 1.568 | 1.578 | 515,264 | 1.5765 | -0.62% |
| 2004-06-01 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 35,000 | 141,075 | 4.0307 | 1.588 | 1.578 | 1.588 | 1.578 | 1.588 | 89,278 | 1.5802 | 0.62% |
| 2004-05-31 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.025 | 137,000 | 551,425 | 4.0250 | 1.578 | 1.568 | 1.588 | 1.578 | 1.578 | 349,461 | 1.5779 | 0.00% |
| 2004-05-28 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.050 | 97,000 | 389,250 | 4.0129 | 1.578 | 1.578 | 1.588 | 1.568 | 1.588 | 247,429 | 1.5732 | -0.62% |
| 2004-05-27 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.075 | 162,000 | 658,600 | 4.0654 | 1.588 | 1.568 | 1.588 | 1.588 | 1.598 | 413,232 | 1.5938 | 1.89% |
| 2004-05-25 | 0 | 3.975 | 3.950 | 4.000 | 3.975 | 4.000 | 13,000 | 51,725 | 3.9788 | 1.558 | 1.549 | 1.568 | 1.558 | 1.568 | 33,161 | 1.5598 | -0.63% |
| 2004-05-24 | 0 | 4.000 | 3.900 | 4.000 | 3.900 | 4.000 | 6,000 | 23,500 | 3.9167 | 1.568 | 1.529 | 1.568 | 1.529 | 1.568 | 15,305 | 1.5355 | 2.56% |
| 2004-05-21 | 0 | 3.900 | 3.900 | 4.050 | 3.750 | 3.900 | 155,000 | 593,200 | 3.8271 | 1.529 | 1.529 | 1.588 | 1.470 | 1.529 | 395,376 | 1.5003 | 1.30% |
| 2004-05-20 | 0 | 3.850 | 3.800 | 3.850 | - | - | 0 | 0 | - | 1.509 | 1.490 | 1.509 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 3.850 | 3.825 | 3.850 | 3.800 | 3.850 | 64,000 | 244,050 | 3.8133 | 1.509 | 1.500 | 1.509 | 1.490 | 1.509 | 163,252 | 1.4949 | 1.32% |
| 2004-05-18 | 0 | 3.800 | 3.675 | 3.800 | 3.800 | 3.850 | 49,000 | 187,900 | 3.8347 | 1.490 | 1.441 | 1.490 | 1.490 | 1.509 | 124,990 | 1.5033 | -3.18% |
| 2004-05-17 | 0 | 3.925 | 3.900 | 3.975 | 3.900 | 3.975 | 152,000 | 594,875 | 3.9137 | 1.539 | 1.529 | 1.558 | 1.529 | 1.558 | 387,724 | 1.5343 | -1.26% |
| 2004-05-14 | 0 | 3.975 | 3.925 | 3.975 | 3.925 | 3.975 | 258,000 | 1,022,050 | 3.9614 | 1.558 | 1.539 | 1.558 | 1.539 | 1.558 | 658,110 | 1.5530 | -0.63% |
| 2004-05-13 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 70,000 | 277,900 | 3.9700 | 1.568 | 1.558 | 1.568 | 1.549 | 1.568 | 178,557 | 1.5564 | 0.00% |
| 2004-05-12 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 24,000 | 96,000 | 4.0000 | 1.568 | 1.568 | 1.588 | 1.568 | 1.568 | 61,220 | 1.5681 | 0.00% |
| 2004-05-11 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.000 | 15,000 | 60,000 | 4.0000 | 1.568 | 1.558 | 1.578 | 1.568 | 1.568 | 38,262 | 1.5681 | 0.00% |
| 2004-05-10 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.100 | 201,000 | 811,375 | 4.0367 | 1.568 | 1.549 | 1.588 | 1.568 | 1.607 | 512,714 | 1.5825 | -1.23% |
| 2004-05-07 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 46,000 | 186,550 | 4.0554 | 1.588 | 1.588 | 1.598 | 1.588 | 1.598 | 117,337 | 1.5899 | -0.61% |
| 2004-05-06 | 0 | 4.075 | 4.075 | 4.125 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.598 | 1.598 | 1.617 | 1.588 | 1.588 | 51,016 | 1.5877 | 0.00% |
| 2004-05-05 | 0 | 4.075 | 4.075 | 4.150 | 4.075 | 4.075 | 67,000 | 273,025 | 4.0750 | 1.598 | 1.598 | 1.627 | 1.598 | 1.598 | 170,905 | 1.5975 | 0.00% |
| 2004-05-04 | 0 | 4.075 | 4.075 | 4.125 | 4.075 | 4.075 | 30,000 | 122,250 | 4.0750 | 1.598 | 1.598 | 1.617 | 1.598 | 1.598 | 76,524 | 1.5975 | 0.00% |
| 2004-05-03 | 0 | 4.075 | 4.025 | 4.075 | 4.025 | 4.075 | 103,000 | 415,725 | 4.0362 | 1.598 | 1.578 | 1.598 | 1.578 | 1.598 | 262,734 | 1.5823 | -1.21% |
| 2004-04-30 | 0 | 4.125 | 4.075 | 4.125 | 4.050 | 4.125 | 94,500 | 385,638 | 4.0808 | 1.617 | 1.598 | 1.617 | 1.588 | 1.617 | 241,052 | 1.5998 | 0.00% |
| 2004-04-29 | 0 | 4.125 | 4.050 | 4.125 | - | - | 0 | 0 | - | 1.617 | 1.588 | 1.617 | - | - | 0 | - | 0.00% |
| 2004-04-28 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 87,000 | 358,875 | 4.1250 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 221,921 | 1.6171 | 0.00% |
| 2004-04-27 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 35,000 | 144,375 | 4.1250 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 89,278 | 1.6171 | -0.60% |
| 2004-04-26 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.175 | 30,500 | 126,650 | 4.1525 | 1.627 | 1.617 | 1.637 | 1.627 | 1.637 | 77,800 | 1.6279 | 0.00% |
| 2004-04-23 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 150,000 | 619,950 | 4.1330 | 1.627 | 1.627 | 1.637 | 1.617 | 1.627 | 382,622 | 1.6203 | 0.61% |
| 2004-04-22 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.150 | 72,000 | 297,500 | 4.1319 | 1.617 | 1.617 | 1.627 | 1.617 | 1.627 | 183,659 | 1.6199 | -0.60% |
| 2004-04-21 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.150 | 52,500 | 217,825 | 4.1490 | 1.627 | 1.617 | 1.627 | 1.627 | 1.627 | 133,918 | 1.6266 | 0.00% |
| 2004-04-20 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.175 | 92,000 | 382,375 | 4.1563 | 1.627 | 1.627 | 1.637 | 1.627 | 1.637 | 234,675 | 1.6294 | 0.61% |
| 2004-04-19 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 98,000 | 404,250 | 4.1250 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 249,980 | 1.6171 | 0.61% |
| 2004-04-16 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.100 | 18,000 | 73,800 | 4.1000 | 1.607 | 1.607 | 1.637 | 1.607 | 1.607 | 45,915 | 1.6073 | -0.61% |
| 2004-04-15 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.150 | 70,478 | 292,311 | 4.1475 | 1.617 | 1.617 | 1.637 | 1.617 | 1.627 | 179,776 | 1.6260 | 0.00% |
| 2004-04-14 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 81,000 | 334,125 | 4.1250 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 206,616 | 1.6171 | 0.00% |
| 2004-04-13 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.125 | 30,000 | 123,750 | 4.1250 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 76,524 | 1.6171 | 0.00% |
| 2004-04-08 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.150 | 55,000 | 227,200 | 4.1309 | 1.617 | 1.617 | 1.627 | 1.617 | 1.627 | 140,295 | 1.6194 | -0.60% |
| 2004-04-07 | 0 | 4.150 | 4.150 | 4.175 | - | - | 0 | 0 | - | 1.627 | 1.627 | 1.637 | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 107,000 | 443,100 | 4.1411 | 1.627 | 1.627 | 1.637 | 1.617 | 1.627 | 272,937 | 1.6235 | 0.00% |
| 2004-04-02 | 0 | 4.150 | 4.125 | 4.150 | 4.175 | 4.175 | 55,000 | 229,625 | 4.1750 | 1.627 | 1.617 | 1.627 | 1.637 | 1.637 | 140,295 | 1.6367 | 0.61% |
| 2004-04-01 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 120,871 | 504,549 | 4.1743 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 312,057 | 1.6169 | 0.00% |
| 2004-03-31 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 111,300 | 464,645 | 4.1747 | 1.617 | 1.617 | 1.627 | 1.607 | 1.617 | 287,347 | 1.6170 | 0.00% |
| 2004-03-30 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 138,131 | 576,647 | 4.1746 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 356,617 | 1.6170 | 0.00% |
| 2004-03-29 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.175 | 86,000 | 359,050 | 4.1750 | 1.617 | 1.607 | 1.627 | 1.617 | 1.617 | 222,029 | 1.6171 | 0.00% |
| 2004-03-26 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.175 | 155,000 | 647,125 | 4.1750 | 1.617 | 1.607 | 1.617 | 1.617 | 1.617 | 400,169 | 1.6171 | 0.60% |
| 2004-03-25 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.175 | 173,000 | 721,700 | 4.1717 | 1.607 | 1.607 | 1.617 | 1.607 | 1.617 | 446,640 | 1.6158 | -0.60% |
| 2004-03-24 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 80,000 | 334,000 | 4.1750 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 206,539 | 1.6171 | 0.00% |
| 2004-03-23 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 103,126 | 430,457 | 4.1741 | 1.617 | 1.607 | 1.627 | 1.607 | 1.617 | 266,244 | 1.6168 | 0.00% |
| 2004-03-22 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 127,500 | 531,825 | 4.1712 | 1.617 | 1.617 | 1.627 | 1.607 | 1.617 | 329,171 | 1.6157 | 0.00% |
| 2004-03-19 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 193,500 | 807,813 | 4.1747 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 499,565 | 1.6170 | 0.00% |
| 2004-03-18 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 121,000 | 505,175 | 4.1750 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 312,390 | 1.6171 | 0.00% |
| 2004-03-17 | 0 | 4.175 | 4.150 | 4.200 | - | - | 0 | 0 | - | 1.617 | 1.607 | 1.627 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.175 | 157,000 | 655,475 | 4.1750 | 1.617 | 1.607 | 1.617 | 1.617 | 1.617 | 405,332 | 1.6171 | 0.00% |
| 2004-03-15 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.200 | 142,000 | 593,350 | 4.1785 | 1.617 | 1.607 | 1.627 | 1.617 | 1.627 | 366,606 | 1.6185 | 1.21% |
| 2004-03-12 | 0 | 4.125 | 4.125 | 4.150 | 4.075 | 4.125 | 40,000 | 164,000 | 4.1000 | 1.598 | 1.598 | 1.607 | 1.578 | 1.598 | 103,269 | 1.5881 | -0.60% |
| 2004-03-11 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.150 | 54,500 | 226,125 | 4.1491 | 1.607 | 1.607 | 1.617 | 1.607 | 1.607 | 140,704 | 1.6071 | -0.60% |
| 2004-03-10 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 49,000 | 204,575 | 4.1750 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 126,505 | 1.6171 | 0.00% |
| 2004-03-09 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 72,500 | 302,688 | 4.1750 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 187,176 | 1.6171 | -0.60% |
| 2004-03-08 | 0 | 4.200 | 4.175 | 4.200 | 4.175 | 4.200 | 82,000 | 344,350 | 4.1994 | 1.627 | 1.617 | 1.627 | 1.617 | 1.627 | 211,702 | 1.6266 | 0.60% |
| 2004-03-05 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 19,000 | 79,325 | 4.1750 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 49,053 | 1.6171 | 0.00% |
| 2004-03-04 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 37,500 | 157,025 | 4.1873 | 1.617 | 1.617 | 1.627 | 1.617 | 1.627 | 96,815 | 1.6219 | 0.00% |
| 2004-03-03 | 0 | 4.175 | 4.175 | 4.200 | 4.000 | 4.175 | 69,000 | 286,050 | 4.1457 | 1.617 | 1.617 | 1.627 | 1.549 | 1.617 | 178,140 | 1.6058 | -0.60% |
| 2004-03-02 | 0 | 4.200 | 4.175 | 4.225 | 4.200 | 4.200 | 203,000 | 852,600 | 4.2000 | 1.627 | 1.617 | 1.636 | 1.627 | 1.627 | 524,092 | 1.6268 | 0.60% |
| 2004-03-01 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 26,000 | 108,550 | 4.1750 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 67,125 | 1.6171 | 0.00% |
| 2004-02-27 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.175 | 20,000 | 83,500 | 4.1750 | 1.617 | 1.617 | 1.627 | 1.617 | 1.617 | 51,635 | 1.6171 | -1.18% |
| 2004-02-26 | 0 | 4.225 | 4.200 | 4.225 | 4.200 | 4.225 | 110,160 | 462,877 | 4.2019 | 1.636 | 1.627 | 1.636 | 1.627 | 1.636 | 284,404 | 1.6275 | 0.60% |
| 2004-02-25 | 0 | 4.200 | 4.175 | 4.200 | 4.200 | 4.225 | 143,000 | 602,150 | 4.2108 | 1.627 | 1.617 | 1.627 | 1.627 | 1.636 | 369,188 | 1.6310 | 0.00% |
| 2004-02-24 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 5,079 | 21,324 | 4.1985 | 1.627 | 1.627 | 1.636 | 1.627 | 1.627 | 13,113 | 1.6262 | 0.00% |
| 2004-02-23 | 0 | 4.200 | 4.175 | 4.250 | 4.100 | 4.200 | 35,000 | 145,750 | 4.1643 | 1.627 | 1.617 | 1.646 | 1.588 | 1.627 | 90,361 | 1.6130 | 0.00% |
| 2004-02-20 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.250 | 50,000 | 210,500 | 4.2100 | 1.627 | 1.627 | 1.646 | 1.627 | 1.646 | 129,087 | 1.6307 | -0.59% |
| 2004-02-19 | 0 | 4.225 | 4.225 | 4.350 | 4.200 | 4.300 | 186,000 | 785,750 | 4.2245 | 1.636 | 1.636 | 1.685 | 1.627 | 1.666 | 480,202 | 1.6363 | -0.59% |
| 2004-02-18 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 149,000 | 632,450 | 4.2446 | 1.646 | 1.627 | 1.646 | 1.627 | 1.646 | 384,678 | 1.6441 | 1.19% |
| 2004-02-17 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 271,000 | 1,138,200 | 4.2000 | 1.627 | 1.627 | 1.636 | 1.627 | 1.627 | 699,650 | 1.6268 | 0.00% |
| 2004-02-16 | 0 | 4.200 | 4.175 | 4.225 | 4.175 | 4.250 | 354,000 | 1,489,075 | 4.2064 | 1.627 | 1.617 | 1.636 | 1.617 | 1.646 | 913,933 | 1.6293 | 0.00% |
| 2004-02-13 | 0 | 4.200 | 4.200 | 4.225 | 4.150 | 4.250 | 465,000 | 1,943,500 | 4.1796 | 1.627 | 1.627 | 1.636 | 1.607 | 1.646 | 1,200,506 | 1.6189 | 1.20% |
| 2004-02-12 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.150 | 78,000 | 323,700 | 4.1500 | 1.607 | 1.598 | 1.607 | 1.607 | 1.607 | 201,375 | 1.6074 | 0.00% |
| 2004-02-11 | 0 | 4.150 | 4.125 | 4.175 | 4.100 | 4.150 | 105,000 | 433,875 | 4.1321 | 1.607 | 1.598 | 1.617 | 1.588 | 1.607 | 271,082 | 1.6005 | 0.00% |
| 2004-02-10 | 0 | 4.150 | 4.125 | 4.200 | 4.100 | 4.150 | 266,000 | 1,097,250 | 4.1250 | 1.607 | 1.598 | 1.627 | 1.588 | 1.607 | 686,741 | 1.5978 | 1.22% |
| 2004-02-09 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 111,051 | 456,354 | 4.1094 | 1.588 | 1.588 | 1.607 | 1.588 | 1.607 | 286,704 | 1.5917 | 0.00% |
| 2004-02-06 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.100 | 65,500 | 268,500 | 4.0992 | 1.588 | 1.588 | 1.598 | 1.588 | 1.588 | 169,103 | 1.5878 | 0.00% |
| 2004-02-05 | 0 | 4.100 | 4.050 | 4.125 | 4.100 | 4.100 | 22,000 | 90,200 | 4.1000 | 1.588 | 1.569 | 1.598 | 1.588 | 1.588 | 56,798 | 1.5881 | 0.61% |
| 2004-02-04 | 0 | 4.075 | 4.075 | 4.100 | 4.025 | 4.100 | 3,000 | 12,225 | 4.0750 | 1.578 | 1.578 | 1.588 | 1.559 | 1.588 | 7,745 | 1.5784 | -0.61% |
| 2004-02-03 | 0 | 4.100 | 4.100 | 4.125 | 4.000 | 4.100 | 152,000 | 615,200 | 4.0474 | 1.588 | 1.588 | 1.598 | 1.549 | 1.588 | 392,423 | 1.5677 | 0.61% |
| 2004-02-02 | 0 | 4.075 | 4.075 | 4.125 | 4.075 | 4.075 | 72,000 | 293,400 | 4.0750 | 1.578 | 1.578 | 1.598 | 1.578 | 1.578 | 185,885 | 1.5784 | -1.21% |
| 2004-01-30 | 0 | 4.125 | 4.100 | 4.150 | 4.125 | 4.125 | 20,000 | 82,500 | 4.1250 | 1.598 | 1.588 | 1.607 | 1.598 | 1.598 | 51,635 | 1.5978 | -0.60% |
| 2004-01-29 | 0 | 4.150 | 4.125 | 4.150 | 4.125 | 4.150 | 45,261 | 187,519 | 4.1431 | 1.607 | 1.598 | 1.607 | 1.598 | 1.607 | 116,852 | 1.6048 | 0.61% |
| 2004-01-28 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.125 | 21,577 | 88,933 | 4.1217 | 1.598 | 1.598 | 1.617 | 1.598 | 1.598 | 55,706 | 1.5965 | -0.60% |
| 2004-01-27 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.175 | 89,000 | 369,375 | 4.1503 | 1.607 | 1.598 | 1.617 | 1.607 | 1.617 | 229,774 | 1.6076 | 0.00% |
| 2004-01-26 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 21,000 | 86,900 | 4.1381 | 1.607 | 1.607 | 1.617 | 1.598 | 1.607 | 54,216 | 1.6028 | 0.00% |
| 2004-01-21 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.175 | 65,704 | 273,864 | 4.1681 | 1.607 | 1.598 | 1.617 | 1.607 | 1.617 | 169,630 | 1.6145 | -0.60% |
| 2004-01-20 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.175 | 189,941 | 791,545 | 4.1673 | 1.617 | 1.607 | 1.617 | 1.607 | 1.617 | 490,377 | 1.6142 | 0.60% |
| 2004-01-19 | 0 | 4.150 | 4.125 | 4.175 | 4.125 | 4.175 | 204,000 | 844,450 | 4.1395 | 1.607 | 1.598 | 1.617 | 1.598 | 1.617 | 526,673 | 1.6034 | 0.00% |
| 2004-01-16 | 0 | 4.150 | 4.125 | 4.150 | 4.100 | 4.175 | 288,000 | 1,191,350 | 4.1366 | 1.607 | 1.598 | 1.607 | 1.588 | 1.617 | 743,539 | 1.6023 | 1.84% |
| 2004-01-15 | 0 | 4.075 | 4.075 | 4.100 | 4.075 | 4.100 | 196,500 | 802,000 | 4.0814 | 1.578 | 1.578 | 1.588 | 1.578 | 1.588 | 507,310 | 1.5809 | 0.00% |
| 2004-01-14 | 0 | 4.075 | 4.050 | 4.100 | 4.050 | 4.100 | 51,000 | 207,550 | 4.0696 | 1.578 | 1.569 | 1.588 | 1.569 | 1.588 | 131,668 | 1.5763 | 0.62% |
| 2004-01-13 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 140,000 | 567,125 | 4.0509 | 1.569 | 1.569 | 1.578 | 1.569 | 1.578 | 361,443 | 1.5691 | 0.00% |
| 2004-01-12 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 230,426 | 930,711 | 4.0391 | 1.569 | 1.559 | 1.569 | 1.559 | 1.569 | 594,898 | 1.5645 | 0.62% |
| 2004-01-09 | 0 | 4.025 | 4.000 | 4.025 | 3.975 | 4.025 | 86,228 | 344,753 | 3.9982 | 1.559 | 1.549 | 1.559 | 1.540 | 1.559 | 222,618 | 1.5486 | 1.26% |
| 2004-01-08 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 179,000 | 714,525 | 3.9918 | 1.540 | 1.540 | 1.549 | 1.540 | 1.549 | 462,130 | 1.5462 | -0.63% |
| 2004-01-07 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 223,000 | 892,000 | 4.0000 | 1.549 | 1.540 | 1.549 | 1.549 | 1.549 | 575,726 | 1.5493 | 0.00% |
| 2004-01-06 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.025 | 296,500 | 1,186,188 | 4.0006 | 1.549 | 1.549 | 1.559 | 1.540 | 1.559 | 765,484 | 1.5496 | 0.00% |
| 2004-01-05 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 624,000 | 2,482,000 | 3.9776 | 1.549 | 1.540 | 1.549 | 1.530 | 1.549 | 1,611,001 | 1.5407 | 0.00% |
| 2004-01-02 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.025 | 300,000 | 1,204,000 | 4.0133 | 1.549 | 1.540 | 1.549 | 1.549 | 1.559 | 774,520 | 1.5545 | -2.44% |
| 2003-12-31 | 0 | 4.100 | 4.000 | 4.100 | 3.975 | 4.100 | 225,000 | 900,350 | 4.0016 | 1.588 | 1.549 | 1.588 | 1.540 | 1.588 | 580,890 | 1.5499 | 3.14% |
| 2003-12-30 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.025 | 81,000 | 323,075 | 3.9886 | 1.540 | 1.540 | 1.549 | 1.540 | 1.559 | 209,120 | 1.5449 | -0.63% |
| 2003-12-29 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 65,000 | 259,500 | 3.9923 | 1.549 | 1.540 | 1.549 | 1.540 | 1.549 | 167,813 | 1.5464 | 0.00% |
| 2003-12-24 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 264,000 | 1,055,675 | 3.9988 | 1.549 | 1.540 | 1.549 | 1.540 | 1.549 | 681,577 | 1.5489 | -0.62% |
| 2003-12-23 | 0 | 4.025 | 4.000 | 4.025 | 4.000 | 4.050 | 271,014 | 1,091,280 | 4.0267 | 1.559 | 1.549 | 1.559 | 1.549 | 1.569 | 699,686 | 1.5597 | -0.62% |
| 2003-12-22 | 0 | 4.050 | 4.025 | 4.050 | 3.975 | 4.050 | 213,000 | 855,525 | 4.0165 | 1.569 | 1.559 | 1.569 | 1.540 | 1.569 | 549,909 | 1.5558 | 0.62% |
| 2003-12-19 | 0 | 4.025 | 4.000 | 4.050 | 3.975 | 4.025 | 207,508 | 828,881 | 3.9945 | 1.559 | 1.549 | 1.569 | 1.540 | 1.559 | 535,730 | 1.5472 | 1.90% |
| 2003-12-18 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 18,000 | 71,100 | 3.9500 | 1.530 | 1.530 | 1.549 | 1.530 | 1.530 | 46,471 | 1.5300 | -0.63% |
| 2003-12-17 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.000 | 179,000 | 711,100 | 3.9726 | 1.540 | 1.540 | 1.549 | 1.530 | 1.549 | 462,130 | 1.5387 | -0.63% |
| 2003-12-16 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 130,000 | 520,750 | 4.0058 | 1.549 | 1.549 | 1.559 | 1.549 | 1.559 | 335,625 | 1.5516 | 0.00% |
| 2003-12-15 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 107,826 | 432,721 | 4.0131 | 1.549 | 1.549 | 1.559 | 1.549 | 1.559 | 278,378 | 1.5544 | -0.62% |
| 2003-12-12 | 0 | 4.025 | 4.000 | 4.025 | 4.000 | 4.050 | 30,393 | 122,758 | 4.0390 | 1.559 | 1.549 | 1.559 | 1.549 | 1.569 | 78,467 | 1.5645 | 0.00% |
| 2003-12-11 | 0 | 4.025 | 3.975 | 4.025 | 3.950 | 4.025 | 140,000 | 559,000 | 3.9929 | 1.559 | 1.540 | 1.559 | 1.530 | 1.559 | 361,443 | 1.5466 | 1.26% |
| 2003-12-10 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.025 | 129,000 | 514,975 | 3.9921 | 1.540 | 1.540 | 1.549 | 1.540 | 1.559 | 333,044 | 1.5463 | -1.85% |
| 2003-12-09 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.050 | 386,000 | 1,562,550 | 4.0481 | 1.569 | 1.569 | 1.578 | 1.549 | 1.569 | 996,549 | 1.5680 | 0.00% |
| 2003-12-08 | 0 | 4.050 | 3.975 | 4.050 | 3.950 | 4.050 | 27,000 | 108,125 | 4.0046 | 1.569 | 1.540 | 1.569 | 1.530 | 1.569 | 69,707 | 1.5511 | 0.62% |
| 2003-12-05 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 93,729 | 377,043 | 4.0227 | 1.559 | 1.559 | 1.569 | 1.559 | 1.559 | 241,983 | 1.5581 | 0.00% |
| 2003-12-04 | 0 | 4.025 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.559 | 1.549 | 1.569 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.025 | 167,126 | 672,004 | 4.0209 | 1.559 | 1.559 | 1.569 | 1.549 | 1.559 | 431,475 | 1.5575 | 0.63% |
| 2003-12-02 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 160,000 | 640,000 | 4.0000 | 1.549 | 1.549 | 1.559 | 1.549 | 1.549 | 413,077 | 1.5493 | 0.63% |
| 2003-12-01 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.025 | 257,500 | 1,030,863 | 4.0034 | 1.540 | 1.540 | 1.549 | 1.540 | 1.559 | 664,796 | 1.5506 | -0.63% |
| 2003-11-28 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 154,027 | 617,480 | 4.0089 | 1.549 | 1.549 | 1.559 | 1.549 | 1.559 | 397,657 | 1.5528 | 0.00% |
| 2003-11-27 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.050 | 350,000 | 1,399,950 | 3.9999 | 1.549 | 1.540 | 1.549 | 1.540 | 1.569 | 903,606 | 1.5493 | -1.23% |
| 2003-11-26 | 0 | 4.050 | 3.975 | 4.050 | 4.000 | 4.125 | 233,000 | 940,325 | 4.0357 | 1.569 | 1.540 | 1.569 | 1.549 | 1.598 | 601,544 | 1.5632 | 0.00% |
| 2003-11-25 | 0 | 4.050 | 4.025 | 4.075 | 4.000 | 4.050 | 265,000 | 1,070,500 | 4.0396 | 1.569 | 1.559 | 1.578 | 1.549 | 1.569 | 684,159 | 1.5647 | 0.00% |
| 2003-11-24 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 175,000 | 708,500 | 4.0486 | 1.569 | 1.559 | 1.569 | 1.549 | 1.569 | 451,803 | 1.5682 | -0.61% |
| 2003-11-21 | 0 | 4.125 | 4.075 | 4.175 | 4.000 | 4.200 | 240,000 | 975,600 | 4.0650 | 1.578 | 1.559 | 1.598 | 1.531 | 1.607 | 627,218 | 1.5554 | -0.60% |
| 2003-11-20 | 0 | 4.150 | 4.125 | 4.150 | 4.050 | 4.175 | 292,000 | 1,205,525 | 4.1285 | 1.588 | 1.578 | 1.588 | 1.550 | 1.598 | 763,116 | 1.5797 | 3.11% |
| 2003-11-19 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.025 | 344,000 | 1,379,400 | 4.0099 | 1.540 | 1.531 | 1.550 | 1.531 | 1.540 | 899,013 | 1.5343 | 0.63% |
| 2003-11-18 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.000 | 64,000 | 254,625 | 3.9785 | 1.531 | 1.531 | 1.540 | 1.521 | 1.531 | 167,258 | 1.5223 | -0.62% |
| 2003-11-17 | 0 | 4.025 | 3.975 | 4.025 | 3.975 | 4.025 | 19,000 | 75,750 | 3.9868 | 1.540 | 1.521 | 1.540 | 1.521 | 1.540 | 49,655 | 1.5255 | 0.63% |
| 2003-11-14 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.050 | 546,500 | 2,195,250 | 4.0169 | 1.531 | 1.531 | 1.540 | 1.521 | 1.550 | 1,428,229 | 1.5370 | 0.63% |
| 2003-11-13 | 0 | 3.975 | 3.950 | 4.000 | 3.950 | 3.975 | 47,000 | 186,800 | 3.9745 | 1.521 | 1.511 | 1.531 | 1.511 | 1.521 | 122,830 | 1.5208 | 0.00% |
| 2003-11-12 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 24,000 | 95,450 | 3.9771 | 1.521 | 1.521 | 1.531 | 1.521 | 1.531 | 62,722 | 1.5218 | 0.00% |
| 2003-11-11 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.000 | 157,242 | 623,363 | 3.9644 | 1.521 | 1.521 | 1.531 | 1.511 | 1.531 | 410,938 | 1.5169 | 0.00% |
| 2003-11-10 | 0 | 3.975 | 3.950 | 4.000 | 3.950 | 4.000 | 125,000 | 497,750 | 3.9820 | 1.521 | 1.511 | 1.531 | 1.511 | 1.531 | 326,676 | 1.5237 | 0.00% |
| 2003-11-07 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 139,000 | 554,625 | 3.9901 | 1.521 | 1.521 | 1.531 | 1.521 | 1.531 | 363,264 | 1.5268 | 0.63% |
| 2003-11-06 | 0 | 3.950 | 3.950 | 3.975 | 3.925 | 4.000 | 224,000 | 885,300 | 3.9522 | 1.511 | 1.511 | 1.521 | 1.502 | 1.531 | 585,404 | 1.5123 | 0.00% |
| 2003-11-05 | 0 | 3.950 | 3.925 | 3.975 | 3.900 | 3.975 | 239,042 | 938,186 | 3.9248 | 1.511 | 1.502 | 1.521 | 1.492 | 1.521 | 624,715 | 1.5018 | 1.94% |
| 2003-11-04 | 0 | 3.875 | 3.850 | 3.875 | 3.800 | 3.900 | 91,500 | 352,350 | 3.8508 | 1.483 | 1.473 | 1.483 | 1.454 | 1.492 | 239,127 | 1.4735 | 3.33% |
| 2003-11-03 | 0 | 3.750 | 3.725 | 3.800 | 3.750 | 3.775 | 149,770 | 562,286 | 3.7543 | 1.435 | 1.425 | 1.454 | 1.435 | 1.444 | 391,410 | 1.4366 | -0.66% |
| 2003-10-31 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.775 | 27,638 | 104,204 | 3.7703 | 1.444 | 1.435 | 1.444 | 1.435 | 1.444 | 72,229 | 1.4427 | 1.34% |
| 2003-10-30 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.725 | 142,000 | 528,825 | 3.7241 | 1.425 | 1.425 | 1.454 | 1.416 | 1.425 | 371,104 | 1.4250 | -0.67% |
| 2003-10-29 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.800 | 99,500 | 375,900 | 3.7779 | 1.435 | 1.435 | 1.444 | 1.435 | 1.454 | 260,034 | 1.4456 | 0.00% |
| 2003-10-28 | 0 | 3.750 | 3.750 | 3.775 | 3.750 | 3.750 | 106,000 | 397,500 | 3.7500 | 1.435 | 1.435 | 1.444 | 1.435 | 1.435 | 277,022 | 1.4349 | 0.00% |
| 2003-10-27 | 0 | 3.750 | 3.750 | 3.775 | 3.725 | 3.750 | 207,000 | 776,000 | 3.7488 | 1.435 | 1.435 | 1.444 | 1.425 | 1.435 | 540,976 | 1.4344 | 0.00% |
| 2003-10-24 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 26,000 | 97,600 | 3.7538 | 1.435 | 1.435 | 1.454 | 1.435 | 1.454 | 67,949 | 1.4364 | -1.32% |
| 2003-10-23 | 0 | 3.800 | 3.725 | 3.800 | 3.775 | 3.850 | 216,500 | 820,575 | 3.7902 | 1.454 | 1.425 | 1.454 | 1.444 | 1.473 | 565,803 | 1.4503 | 0.66% |
| 2003-10-22 | 0 | 3.775 | 3.775 | 3.825 | 3.775 | 3.800 | 148,000 | 561,250 | 3.7922 | 1.444 | 1.444 | 1.464 | 1.444 | 1.454 | 386,785 | 1.4511 | 0.00% |
| 2003-10-21 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.800 | 121,500 | 458,075 | 3.7702 | 1.444 | 1.435 | 1.444 | 1.435 | 1.454 | 317,529 | 1.4426 | 0.67% |
| 2003-10-20 | 0 | 3.750 | 3.700 | 3.750 | 3.650 | 3.750 | 190,206 | 702,318 | 3.6924 | 1.435 | 1.416 | 1.435 | 1.397 | 1.435 | 497,086 | 1.4129 | 2.74% |
| 2003-10-17 | 0 | 3.650 | 3.650 | 3.675 | 3.600 | 3.650 | 61,077 | 222,223 | 3.6384 | 1.397 | 1.397 | 1.406 | 1.378 | 1.397 | 159,619 | 1.3922 | 0.69% |
| 2003-10-16 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 277,094 | 1,004,454 | 3.6250 | 1.387 | 1.387 | 1.397 | 1.387 | 1.387 | 724,160 | 1.3871 | -0.68% |
| 2003-10-15 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 46,000 | 167,900 | 3.6500 | 1.397 | 1.397 | 1.406 | 1.397 | 1.397 | 120,217 | 1.3966 | -0.68% |
| 2003-10-14 | 0 | 3.675 | 3.650 | 3.675 | 3.625 | 3.700 | 150,000 | 551,650 | 3.6777 | 1.406 | 1.397 | 1.406 | 1.387 | 1.416 | 392,012 | 1.4072 | -0.68% |
| 2003-10-13 | 0 | 3.700 | 3.650 | 3.700 | 3.600 | 3.700 | 68,000 | 250,050 | 3.6772 | 1.416 | 1.397 | 1.416 | 1.378 | 1.416 | 177,712 | 1.4071 | 2.78% |
| 2003-10-10 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 52,000 | 187,500 | 3.6058 | 1.378 | 1.378 | 1.387 | 1.378 | 1.387 | 135,897 | 1.3797 | 0.00% |
| 2003-10-09 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 60,000 | 216,000 | 3.6000 | 1.378 | 1.378 | 1.397 | 1.378 | 1.378 | 156,805 | 1.3775 | 0.00% |
| 2003-10-08 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.650 | 107,000 | 387,150 | 3.6182 | 1.378 | 1.378 | 1.397 | 1.378 | 1.397 | 279,635 | 1.3845 | -1.37% |
| 2003-10-07 | 0 | 3.650 | 3.600 | 3.650 | 3.600 | 3.650 | 163,692 | 590,705 | 3.6086 | 1.397 | 1.378 | 1.397 | 1.378 | 1.397 | 427,794 | 1.3808 | 0.00% |
| 2003-10-06 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 99,537 | 362,706 | 3.6439 | 1.397 | 1.387 | 1.397 | 1.387 | 1.397 | 260,131 | 1.3943 | 0.00% |
| 2003-10-03 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.675 | 127,500 | 465,525 | 3.6512 | 1.397 | 1.397 | 1.406 | 1.387 | 1.406 | 333,210 | 1.3971 | 0.69% |
| 2003-10-02 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.625 | 83,000 | 299,550 | 3.6090 | 1.387 | 1.378 | 1.397 | 1.378 | 1.387 | 216,913 | 1.3810 | 0.00% |
| 2003-09-30 | 0 | 3.625 | 3.575 | 3.625 | 3.550 | 3.625 | 100,510 | 361,022 | 3.5919 | 1.387 | 1.368 | 1.387 | 1.358 | 1.387 | 262,674 | 1.3744 | 0.69% |
| 2003-09-29 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 112,000 | 400,700 | 3.5777 | 1.378 | 1.368 | 1.378 | 1.368 | 1.378 | 292,702 | 1.3690 | -0.69% |
| 2003-09-26 | 0 | 3.625 | 3.600 | 3.625 | 3.575 | 3.625 | 107,500 | 386,513 | 3.5955 | 1.387 | 1.378 | 1.387 | 1.368 | 1.387 | 280,942 | 1.3758 | 0.69% |
| 2003-09-25 | 0 | 3.600 | 3.575 | 3.600 | 3.550 | 3.600 | 342,500 | 1,220,925 | 3.5647 | 1.378 | 1.368 | 1.378 | 1.358 | 1.378 | 895,093 | 1.3640 | 0.70% |
| 2003-09-24 | 0 | 3.575 | 3.575 | 3.625 | 3.525 | 3.600 | 436,000 | 1,555,950 | 3.5687 | 1.368 | 1.368 | 1.387 | 1.349 | 1.378 | 1,139,447 | 1.3655 | 0.70% |
| 2003-09-23 | 0 | 3.550 | 3.550 | 3.575 | 3.525 | 3.550 | 63,821 | 226,137 | 3.5433 | 1.358 | 1.358 | 1.368 | 1.349 | 1.358 | 166,790 | 1.3558 | 0.00% |
| 2003-09-22 | 0 | 3.550 | 3.525 | 3.550 | 3.525 | 3.575 | 283,000 | 1,001,700 | 3.5396 | 1.358 | 1.349 | 1.358 | 1.349 | 1.368 | 739,595 | 1.3544 | -0.70% |
| 2003-09-19 | 0 | 3.575 | 3.550 | 3.575 | 3.525 | 3.575 | 195,000 | 691,600 | 3.5467 | 1.368 | 1.358 | 1.368 | 1.349 | 1.368 | 509,615 | 1.3571 | 0.70% |
| 2003-09-18 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 153,000 | 549,925 | 3.5943 | 1.358 | 1.349 | 1.358 | 1.349 | 1.358 | 405,484 | 1.3562 | 0.00% |
| 2003-09-17 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 86,000 | 309,600 | 3.6000 | 1.358 | 1.358 | 1.368 | 1.358 | 1.358 | 227,919 | 1.3584 | 0.70% |
| 2003-09-16 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 252,000 | 901,825 | 3.5787 | 1.349 | 1.349 | 1.358 | 1.349 | 1.358 | 667,855 | 1.3503 | -0.69% |
| 2003-09-15 | 0 | 3.600 | 3.575 | 3.625 | 3.550 | 3.625 | 146,000 | 523,950 | 3.5887 | 1.358 | 1.349 | 1.368 | 1.340 | 1.368 | 386,932 | 1.3541 | -0.69% |
| 2003-09-11 | 0 | 3.625 | 3.600 | 3.650 | 3.500 | 3.625 | 375,000 | 1,333,975 | 3.5573 | 1.368 | 1.358 | 1.377 | 1.321 | 1.368 | 993,832 | 1.3423 | 3.57% |
| 2003-09-10 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.500 | 698,000 | 2,443,000 | 3.5000 | 1.321 | 1.321 | 1.330 | 1.321 | 1.321 | 1,849,853 | 1.3206 | 0.00% |
| 2003-09-09 | 0 | 3.500 | 3.500 | 3.525 | 3.475 | 3.500 | 396,802 | 1,379,652 | 3.4769 | 1.321 | 1.321 | 1.330 | 1.311 | 1.321 | 1,051,612 | 1.3119 | 0.72% |
| 2003-09-08 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.475 | 113,500 | 394,225 | 3.4733 | 1.311 | 1.302 | 1.311 | 1.302 | 1.311 | 300,800 | 1.3106 | 0.00% |
| 2003-09-05 | 0 | 3.475 | 3.450 | 3.475 | 3.475 | 3.475 | 82,000 | 284,950 | 3.4750 | 1.311 | 1.302 | 1.311 | 1.311 | 1.311 | 217,318 | 1.3112 | 0.72% |
| 2003-09-04 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.525 | 162,000 | 558,825 | 3.4495 | 1.302 | 1.302 | 1.311 | 1.292 | 1.330 | 429,335 | 1.3016 | 0.00% |
| 2003-09-03 | 0 | 3.450 | 3.425 | 3.525 | 3.425 | 3.450 | 211,500 | 727,863 | 3.4414 | 1.302 | 1.292 | 1.330 | 1.292 | 1.302 | 560,521 | 1.2985 | 0.00% |
| 2003-09-02 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.450 | 24,000 | 82,800 | 3.4500 | 1.302 | 1.292 | 1.302 | 1.302 | 1.302 | 63,605 | 1.3018 | 0.00% |
| 2003-09-01 | 0 | 3.450 | 3.450 | 3.500 | 3.400 | 3.450 | 132,000 | 452,150 | 3.4254 | 1.302 | 1.302 | 1.321 | 1.283 | 1.302 | 349,829 | 1.2925 | 1.47% |
| 2003-08-29 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 160,000 | 544,000 | 3.4000 | 1.283 | 1.283 | 1.292 | 1.283 | 1.283 | 424,035 | 1.2829 | 0.00% |
| 2003-08-28 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.400 | 35,000 | 118,425 | 3.3836 | 1.283 | 1.273 | 1.283 | 1.273 | 1.283 | 92,758 | 1.2767 | 0.74% |
| 2003-08-27 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.375 | 371,500 | 1,253,775 | 3.3749 | 1.273 | 1.273 | 1.283 | 1.273 | 1.273 | 984,556 | 1.2734 | 0.75% |
| 2003-08-26 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.350 | 21,151 | 70,841 | 3.3493 | 1.264 | 1.255 | 1.273 | 1.264 | 1.264 | 56,055 | 1.2638 | -0.74% |
| 2003-08-25 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.375 | 88,750 | 299,038 | 3.3694 | 1.273 | 1.264 | 1.273 | 1.264 | 1.273 | 235,207 | 1.2714 | 0.00% |
| 2003-08-22 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.375 | 113,000 | 381,175 | 3.3732 | 1.273 | 1.264 | 1.273 | 1.264 | 1.273 | 299,475 | 1.2728 | 0.75% |
| 2003-08-21 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.375 | 154,000 | 517,250 | 3.3588 | 1.264 | 1.255 | 1.273 | 1.264 | 1.273 | 408,134 | 1.2674 | -0.74% |
| 2003-08-20 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.375 | 98,000 | 330,200 | 3.3694 | 1.273 | 1.264 | 1.273 | 1.264 | 1.273 | 259,721 | 1.2714 | 0.00% |
| 2003-08-19 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.375 | 224,000 | 753,150 | 3.3623 | 1.273 | 1.264 | 1.273 | 1.264 | 1.273 | 593,649 | 1.2687 | 0.75% |
| 2003-08-18 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.350 | 35,000 | 117,250 | 3.3500 | 1.264 | 1.255 | 1.273 | 1.264 | 1.264 | 92,758 | 1.2640 | 0.00% |
| 2003-08-15 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 24,000 | 80,400 | 3.3500 | 1.264 | 1.264 | 1.273 | 1.264 | 1.264 | 63,605 | 1.2640 | 0.00% |
| 2003-08-14 | 0 | 3.350 | 3.325 | 3.350 | 3.350 | 3.350 | 45,439 | 152,155 | 3.3486 | 1.264 | 1.255 | 1.264 | 1.264 | 1.264 | 120,423 | 1.2635 | 1.52% |
| 2003-08-13 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.375 | 239,823 | 799,307 | 3.3329 | 1.245 | 1.245 | 1.264 | 1.245 | 1.273 | 635,583 | 1.2576 | -2.22% |
| 2003-08-12 | 0 | 3.375 | 3.350 | 3.375 | 3.375 | 3.375 | 140,000 | 472,500 | 3.3750 | 1.273 | 1.264 | 1.273 | 1.273 | 1.273 | 371,031 | 1.2735 | 0.75% |
| 2003-08-11 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.350 | 43,000 | 143,975 | 3.3483 | 1.264 | 1.264 | 1.273 | 1.255 | 1.264 | 113,959 | 1.2634 | 0.75% |
| 2003-08-08 | 0 | 3.325 | 3.325 | 3.350 | - | - | 0 | 0 | - | 1.255 | 1.255 | 1.264 | - | - | 0 | - | 0.00% |
| 2003-08-07 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.350 | 8,000 | 26,750 | 3.3438 | 1.255 | 1.255 | 1.273 | 1.255 | 1.264 | 21,202 | 1.2617 | 0.00% |
| 2003-08-06 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 17,000 | 56,525 | 3.3250 | 1.255 | 1.255 | 1.264 | 1.255 | 1.255 | 45,054 | 1.2546 | 0.00% |
| 2003-08-05 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 20,000 | 66,500 | 3.3250 | 1.255 | 1.255 | 1.264 | 1.255 | 1.255 | 53,004 | 1.2546 | 0.00% |
| 2003-08-04 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.325 | 116,000 | 385,700 | 3.3250 | 1.255 | 1.255 | 1.273 | 1.255 | 1.255 | 307,425 | 1.2546 | 0.00% |
| 2003-08-01 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.325 | 4,000 | 13,300 | 3.3250 | 1.255 | 1.255 | 1.273 | 1.255 | 1.255 | 10,601 | 1.2546 | 0.00% |
| 2003-07-31 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.350 | 98,000 | 326,350 | 3.3301 | 1.255 | 1.255 | 1.273 | 1.255 | 1.264 | 259,721 | 1.2565 | 0.00% |
| 2003-07-30 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.350 | 20,500 | 68,363 | 3.3348 | 1.255 | 1.255 | 1.264 | 1.255 | 1.264 | 54,329 | 1.2583 | 0.00% |
| 2003-07-29 | 0 | 3.325 | 3.300 | 3.375 | 3.325 | 3.350 | 142,000 | 473,700 | 3.3359 | 1.255 | 1.245 | 1.273 | 1.255 | 1.264 | 376,331 | 1.2587 | 0.00% |
| 2003-07-28 | 0 | 3.325 | 3.300 | 3.325 | 3.275 | 3.325 | 35,000 | 115,875 | 3.3107 | 1.255 | 1.245 | 1.255 | 1.236 | 1.255 | 92,758 | 1.2492 | 0.76% |
| 2003-07-25 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 70,000 | 231,000 | 3.3000 | 1.245 | 1.245 | 1.255 | 1.245 | 1.245 | 185,515 | 1.2452 | 0.00% |
| 2003-07-24 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 55,000 | 181,375 | 3.2977 | 1.245 | 1.245 | 1.255 | 1.245 | 1.245 | 145,762 | 1.2443 | 0.76% |
| 2003-07-23 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 16,000 | 52,700 | 3.2938 | 1.236 | 1.236 | 1.255 | 1.236 | 1.255 | 42,404 | 1.2428 | 0.00% |
| 2003-07-22 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 1.236 | 1.236 | 1.255 | 1.236 | 1.236 | 26,502 | 1.2357 | -1.50% |
| 2003-07-21 | 0 | 3.325 | 3.275 | 3.325 | 3.300 | 3.325 | 10,000 | 33,225 | 3.3225 | 1.255 | 1.236 | 1.255 | 1.245 | 1.255 | 26,502 | 1.2537 | 0.76% |
| 2003-07-18 | 0 | 3.300 | 3.275 | 3.325 | 3.250 | 3.300 | 41,500 | 135,625 | 3.2681 | 1.245 | 1.236 | 1.255 | 1.226 | 1.245 | 109,984 | 1.2331 | 0.76% |
| 2003-07-17 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.325 | 163,000 | 535,325 | 3.2842 | 1.236 | 1.236 | 1.264 | 1.236 | 1.255 | 431,986 | 1.2392 | 0.00% |
| 2003-07-16 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.325 | 183,127 | 599,972 | 3.2763 | 1.236 | 1.226 | 1.245 | 1.236 | 1.255 | 485,327 | 1.2362 | 0.00% |
| 2003-07-15 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 62,000 | 203,050 | 3.2750 | 1.236 | 1.226 | 1.236 | 1.236 | 1.236 | 164,314 | 1.2357 | 0.00% |
| 2003-07-14 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 57,000 | 186,025 | 3.2636 | 1.236 | 1.226 | 1.236 | 1.226 | 1.236 | 151,062 | 1.2314 | 0.77% |
| 2003-07-11 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 106,000 | 344,500 | 3.2500 | 1.226 | 1.226 | 1.236 | 1.226 | 1.226 | 280,923 | 1.2263 | -0.76% |
| 2003-07-10 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 30,000 | 98,250 | 3.2750 | 1.236 | 1.226 | 1.236 | 1.236 | 1.236 | 79,507 | 1.2357 | 0.00% |
| 2003-07-09 | 0 | 3.275 | 3.275 | 3.325 | 3.250 | 3.275 | 133,000 | 434,300 | 3.2654 | 1.236 | 1.236 | 1.255 | 1.226 | 1.236 | 352,479 | 1.2321 | 0.77% |
| 2003-07-08 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.275 | 172,000 | 560,475 | 3.2586 | 1.226 | 1.217 | 1.226 | 1.226 | 1.236 | 455,838 | 1.2295 | 0.00% |
| 2003-07-07 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.250 | 83,500 | 271,313 | 3.2493 | 1.226 | 1.217 | 1.226 | 1.226 | 1.226 | 221,293 | 1.2260 | 0.00% |
| 2003-07-04 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 90,219 | 293,104 | 3.2488 | 1.226 | 1.217 | 1.226 | 1.217 | 1.226 | 239,100 | 1.2259 | 0.00% |
| 2003-07-03 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 112,000 | 363,950 | 3.2496 | 1.226 | 1.226 | 1.236 | 1.226 | 1.226 | 296,825 | 1.2261 | -0.76% |
| 2003-07-02 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 22,000 | 71,900 | 3.2682 | 1.236 | 1.226 | 1.236 | 1.226 | 1.236 | 58,305 | 1.2332 | 0.77% |
| 2003-06-30 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 55,000 | 178,750 | 3.2500 | 1.226 | 1.226 | 1.245 | 1.226 | 1.226 | 145,762 | 1.2263 | 0.78% |
| 2003-06-27 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.225 | 158,500 | 511,113 | 3.2247 | 1.217 | 1.217 | 1.226 | 1.217 | 1.217 | 420,060 | 1.2168 | 0.00% |
| 2003-06-26 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.250 | 17,000 | 55,075 | 3.2397 | 1.217 | 1.217 | 1.226 | 1.217 | 1.226 | 45,054 | 1.2224 | -0.77% |
| 2003-06-25 | 0 | 3.250 | 3.225 | 3.275 | 3.250 | 3.250 | 12,000 | 39,000 | 3.2500 | 1.226 | 1.217 | 1.236 | 1.226 | 1.226 | 31,803 | 1.2263 | 0.00% |
| 2003-06-24 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.250 | 58,000 | 187,375 | 3.2306 | 1.226 | 1.217 | 1.236 | 1.217 | 1.226 | 153,713 | 1.2190 | -0.76% |
| 2003-06-23 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 48,000 | 159,600 | 3.3250 | 1.236 | 1.226 | 1.236 | 1.236 | 1.236 | 129,153 | 1.2357 | 0.00% |
| 2003-06-20 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 92,000 | 305,900 | 3.3250 | 1.236 | 1.226 | 1.236 | 1.236 | 1.236 | 247,543 | 1.2357 | 0.00% |
| 2003-06-19 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 80,000 | 265,625 | 3.3203 | 1.236 | 1.236 | 1.245 | 1.226 | 1.236 | 215,254 | 1.2340 | 0.00% |
| 2003-06-18 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 50,000 | 166,125 | 3.3225 | 1.236 | 1.236 | 1.245 | 1.226 | 1.236 | 134,534 | 1.2348 | 0.00% |
| 2003-06-17 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 153,000 | 505,575 | 3.3044 | 1.236 | 1.236 | 1.245 | 1.226 | 1.236 | 411,674 | 1.2281 | 0.76% |
| 2003-06-16 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 75,133 | 247,839 | 3.2987 | 1.226 | 1.226 | 1.236 | 1.217 | 1.226 | 202,159 | 1.2260 | -0.75% |
| 2003-06-13 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 101,000 | 334,625 | 3.3131 | 1.236 | 1.217 | 1.236 | 1.217 | 1.236 | 271,759 | 1.2313 | 0.76% |
| 2003-06-12 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.325 | 64,000 | 211,425 | 3.3035 | 1.226 | 1.217 | 1.236 | 1.217 | 1.236 | 172,204 | 1.2278 | 0.00% |
| 2003-06-11 | 0 | 3.300 | 3.250 | 3.300 | 3.275 | 3.300 | 66,000 | 216,625 | 3.2822 | 1.226 | 1.208 | 1.226 | 1.217 | 1.226 | 177,585 | 1.2198 | 1.54% |
| 2003-06-10 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 208,000 | 675,700 | 3.2486 | 1.208 | 1.199 | 1.208 | 1.199 | 1.208 | 559,662 | 1.2073 | 0.78% |
| 2003-06-09 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.250 | 40,000 | 129,850 | 3.2463 | 1.199 | 1.199 | 1.217 | 1.199 | 1.208 | 107,627 | 1.2065 | 0.78% |
| 2003-06-06 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.250 | 82,000 | 263,525 | 3.2137 | 1.189 | 1.189 | 1.199 | 1.189 | 1.208 | 220,636 | 1.1944 | -1.54% |
| 2003-06-05 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 114,485 | 370,091 | 3.2327 | 1.208 | 1.199 | 1.208 | 1.199 | 1.208 | 308,043 | 1.2014 | 1.56% |
| 2003-06-03 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 45,051 | 144,082 | 3.1982 | 1.189 | 1.189 | 1.199 | 1.180 | 1.189 | 121,218 | 1.1886 | 0.00% |
| 2003-06-02 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 35,000 | 111,500 | 3.1857 | 1.189 | 1.189 | 1.199 | 1.180 | 1.189 | 94,174 | 1.1840 | 0.00% |
| 2003-05-30 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.189 | 1.180 | 1.199 | 1.189 | 1.189 | 26,907 | 1.1893 | 0.00% |
| 2003-05-29 | 0 | 3.200 | 3.200 | 3.225 | - | - | 0 | 0 | - | 1.189 | 1.189 | 1.199 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.225 | 220,000 | 707,300 | 3.2150 | 1.189 | 1.189 | 1.208 | 1.189 | 1.199 | 591,950 | 1.1949 | 1.59% |
| 2003-05-27 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.150 | 15,000 | 47,000 | 3.1333 | 1.171 | 1.171 | 1.180 | 1.161 | 1.171 | 40,360 | 1.1645 | 0.00% |
| 2003-05-26 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.150 | 197,500 | 621,400 | 3.1463 | 1.171 | 1.171 | 1.180 | 1.161 | 1.171 | 531,409 | 1.1693 | 0.80% |
| 2003-05-23 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 119,000 | 371,125 | 3.1187 | 1.161 | 1.152 | 1.161 | 1.152 | 1.161 | 320,191 | 1.1591 | 0.00% |
| 2003-05-22 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.150 | 104,000 | 325,200 | 3.1269 | 1.161 | 1.161 | 1.171 | 1.152 | 1.171 | 279,831 | 1.1621 | 0.81% |
| 2003-05-21 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.125 | 358,692 | 1,113,718 | 3.1049 | 1.152 | 1.143 | 1.152 | 1.152 | 1.161 | 965,126 | 1.1540 | -0.80% |
| 2003-05-20 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 8,000 | 25,125 | 3.1406 | 1.161 | 1.161 | 1.171 | 1.161 | 1.171 | 21,525 | 1.1672 | 0.81% |
| 2003-05-19 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.200 | 200,000 | 632,000 | 3.1600 | 1.152 | 1.152 | 1.180 | 1.152 | 1.189 | 538,136 | 1.1744 | -2.36% |
| 2003-05-16 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 40,000 | 126,250 | 3.1563 | 1.180 | 1.171 | 1.180 | 1.171 | 1.180 | 107,627 | 1.1730 | 2.42% |
| 2003-05-15 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 47,000 | 145,700 | 3.1000 | 1.152 | 1.152 | 1.180 | 1.152 | 1.152 | 126,462 | 1.1521 | 0.00% |
| 2003-05-14 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.175 | 111,000 | 346,350 | 3.1203 | 1.152 | 1.152 | 1.189 | 1.152 | 1.180 | 298,666 | 1.1597 | -1.59% |
| 2003-05-13 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 77,000 | 242,550 | 3.1500 | 1.171 | 1.171 | 1.189 | 1.171 | 1.171 | 207,182 | 1.1707 | -0.79% |
| 2003-05-12 | 1 | 3.175 | - | - | - | - | 0 | 0 | - | 1.180 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.200 | 26,000 | 82,675 | 3.1798 | 1.180 | 1.180 | 1.189 | 1.171 | 1.189 | 69,958 | 1.1818 | 2.42% |
| 2003-05-07 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 102,000 | 316,200 | 3.1000 | 1.152 | 1.152 | 1.171 | 1.152 | 1.152 | 274,449 | 1.1521 | 0.00% |
| 2003-05-06 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 91,000 | 282,325 | 3.1025 | 1.152 | 1.152 | 1.161 | 1.152 | 1.161 | 244,852 | 1.1530 | -0.80% |
| 2003-05-05 | 0 | 3.125 | 3.100 | 3.150 | - | - | 0 | 0 | - | 1.161 | 1.152 | 1.171 | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 3.125 | 3.100 | 3.150 | 3.100 | 3.150 | 22,500 | 70,325 | 3.1256 | 1.161 | 1.152 | 1.171 | 1.152 | 1.171 | 60,540 | 1.1616 | 0.81% |
| 2003-04-30 | 0 | 3.100 | 3.100 | 3.125 | 3.000 | 3.100 | 40,000 | 122,250 | 3.0563 | 1.152 | 1.152 | 1.161 | 1.115 | 1.152 | 107,627 | 1.1359 | 0.00% |
| 2003-04-29 | 0 | 3.100 | 3.075 | 3.125 | 3.100 | 3.150 | 64,000 | 199,650 | 3.1195 | 1.152 | 1.143 | 1.161 | 1.152 | 1.171 | 172,204 | 1.1594 | -1.59% |
| 2003-04-28 | 0 | 3.150 | 3.025 | 3.175 | - | - | 0 | 0 | - | 1.171 | 1.124 | 1.180 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 11,000 | 34,600 | 3.1455 | 1.171 | 1.152 | 1.171 | 1.152 | 1.171 | 29,597 | 1.1690 | 0.00% |
| 2003-04-24 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.150 | 36,000 | 113,400 | 3.1500 | 1.171 | 1.171 | 1.180 | 1.171 | 1.171 | 96,864 | 1.1707 | 0.00% |
| 2003-04-23 | 0 | 3.150 | 3.050 | 3.175 | - | - | 0 | 0 | - | 1.171 | 1.134 | 1.180 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 3.150 | 3.125 | 3.150 | 3.000 | 3.150 | 175,000 | 546,100 | 3.1206 | 1.171 | 1.161 | 1.171 | 1.115 | 1.171 | 470,869 | 1.1598 | 2.44% |
| 2003-04-17 | 0 | 3.075 | 3.075 | 3.125 | 3.000 | 3.100 | 243,000 | 739,000 | 3.0412 | 1.143 | 1.143 | 1.161 | 1.115 | 1.152 | 653,835 | 1.1303 | -5.38% |
| 2003-04-16 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 31,000 | 102,275 | 3.2992 | 1.208 | 1.208 | 1.217 | 1.199 | 1.208 | 84,694 | 1.2076 | 0.76% |
| 2003-04-15 | 0 | 3.275 | 3.275 | 3.300 | - | - | 0 | 0 | - | 1.199 | 1.199 | 1.208 | - | - | 0 | - | 0.77% |
| 2003-04-14 | 0 | 3.250 | 3.250 | 3.325 | 3.175 | 3.250 | 30,036 | 96,361 | 3.2082 | 1.190 | 1.190 | 1.217 | 1.162 | 1.190 | 82,061 | 1.1743 | 0.00% |
| 2003-04-11 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.275 | 231,000 | 754,500 | 3.2662 | 1.190 | 1.190 | 1.208 | 1.190 | 1.199 | 631,109 | 1.1955 | -0.76% |
| 2003-04-10 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 4,000 | 13,100 | 3.2750 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 10,928 | 1.1987 | -1.50% |
| 2003-04-09 | 0 | 3.325 | 3.275 | 3.325 | 3.325 | 3.325 | 25,000 | 83,125 | 3.3250 | 1.217 | 1.199 | 1.217 | 1.217 | 1.217 | 68,302 | 1.2170 | 1.53% |
| 2003-04-08 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 100,000 | 327,500 | 3.2750 | 1.199 | 1.199 | 1.217 | 1.199 | 1.199 | 273,208 | 1.1987 | 0.00% |
| 2003-04-07 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.199 | 1.199 | 1.217 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.275 | 28,000 | 91,700 | 3.2750 | 1.199 | 1.190 | 1.208 | 1.199 | 1.199 | 76,498 | 1.1987 | 0.00% |
| 2003-04-03 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 50,000 | 163,750 | 3.2750 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 136,604 | 1.1987 | 0.00% |
| 2003-04-02 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 50,000 | 163,750 | 3.2750 | 1.199 | 1.190 | 1.199 | 1.199 | 1.199 | 136,604 | 1.1987 | 0.00% |
| 2003-04-01 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.199 | 1.199 | 1.217 | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 49,000 | 160,475 | 3.2750 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 133,872 | 1.1987 | -1.50% |
| 2003-03-28 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 70,000 | 232,750 | 3.3250 | 1.217 | 1.208 | 1.217 | 1.217 | 1.217 | 191,245 | 1.2170 | 0.00% |
| 2003-03-27 | 0 | 3.325 | 3.300 | 3.350 | 3.300 | 3.325 | 509,500 | 1,693,800 | 3.3244 | 1.217 | 1.208 | 1.226 | 1.208 | 1.217 | 1,391,992 | 1.2168 | 1.53% |
| 2003-03-26 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 140,000 | 458,750 | 3.2768 | 1.199 | 1.199 | 1.208 | 1.199 | 1.208 | 382,491 | 1.1994 | -1.50% |
| 2003-03-25 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 33,000 | 109,650 | 3.3227 | 1.217 | 1.217 | 1.226 | 1.208 | 1.217 | 90,158 | 1.2162 | 0.00% |
| 2003-03-24 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 72,000 | 239,350 | 3.3243 | 1.217 | 1.217 | 1.226 | 1.208 | 1.217 | 196,709 | 1.2168 | 1.53% |
| 2003-03-21 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.425 | 25,000 | 83,750 | 3.3500 | 1.199 | 1.199 | 1.217 | 1.199 | 1.254 | 68,302 | 1.2262 | -1.50% |
| 2003-03-20 | 0 | 3.325 | 3.275 | 3.375 | 3.325 | 3.325 | 3,000 | 9,975 | 3.3250 | 1.217 | 1.199 | 1.235 | 1.217 | 1.217 | 8,196 | 1.2170 | 0.00% |
| 2003-03-19 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 55,000 | 181,450 | 3.2991 | 1.217 | 1.199 | 1.217 | 1.199 | 1.217 | 150,264 | 1.2075 | 1.53% |
| 2003-03-18 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 40,000 | 131,000 | 3.2750 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 109,283 | 1.1987 | 0.00% |
| 2003-03-17 | 0 | 3.275 | 3.275 | 3.300 | - | - | 2,000 | 6,400 | 3.2000 | 1.199 | 1.199 | 1.208 | - | - | 5,464 | 1.1713 | 0.00% |
| 2003-03-14 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 32,500 | 107,200 | 3.2985 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 88,792 | 1.2073 | -0.76% |
| 2003-03-13 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 45,000 | 148,500 | 3.3000 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 122,943 | 1.2079 | 0.00% |
| 2003-03-12 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 30,000 | 99,000 | 3.3000 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 81,962 | 1.2079 | 0.00% |
| 2003-03-11 | 0 | 3.300 | 3.275 | 3.325 | 3.250 | 3.300 | 19,000 | 62,550 | 3.2921 | 1.208 | 1.199 | 1.217 | 1.190 | 1.208 | 51,909 | 1.2050 | 0.00% |
| 2003-03-10 | 0 | 3.300 | 3.275 | 3.325 | 3.250 | 3.300 | 39,543 | 129,549 | 3.2762 | 1.208 | 1.199 | 1.217 | 1.190 | 1.208 | 108,034 | 1.1991 | 0.00% |
| 2003-03-07 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 11,500 | 37,163 | 3.2316 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 31,419 | 1.1828 | 0.76% |
| 2003-03-06 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.300 | 43,000 | 141,325 | 3.2866 | 1.199 | 1.199 | 1.217 | 1.199 | 1.208 | 117,479 | 1.2030 | -0.76% |
| 2003-03-05 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 101,321 | 334,227 | 3.2987 | 1.208 | 1.199 | 1.208 | 1.208 | 1.208 | 276,817 | 1.2074 | 0.00% |
| 2003-03-04 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 60,000 | 198,000 | 3.3000 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 163,925 | 1.2079 | 0.00% |
| 2003-03-03 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 35,000 | 115,425 | 3.2979 | 1.208 | 1.208 | 1.217 | 1.199 | 1.208 | 95,623 | 1.2071 | 0.00% |
| 2003-02-28 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 16,376 | 54,003 | 3.2977 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 44,740 | 1.2070 | 0.76% |
| 2003-02-27 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 4,500 | 14,688 | 3.2640 | 1.199 | 1.199 | 1.217 | 1.199 | 1.199 | 12,294 | 1.1947 | -0.76% |
| 2003-02-26 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 16,000 | 52,800 | 3.3000 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 43,713 | 1.2079 | 0.00% |
| 2003-02-25 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 36,000 | 118,650 | 3.2958 | 1.208 | 1.208 | 1.217 | 1.199 | 1.208 | 98,355 | 1.2063 | 0.76% |
| 2003-02-24 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.325 | 27,000 | 88,575 | 3.2806 | 1.199 | 1.199 | 1.208 | 1.199 | 1.217 | 73,766 | 1.2008 | -0.76% |
| 2003-02-21 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.208 | 1.199 | 1.217 | 1.208 | 1.208 | 27,321 | 1.2079 | 0.00% |
| 2003-02-20 | 0 | 3.300 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.208 | 1.199 | 1.217 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 25,000 | 82,500 | 3.3000 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 68,302 | 1.2079 | 0.00% |
| 2003-02-18 | 0 | 3.300 | 3.300 | 3.325 | - | - | 0 | 0 | - | 1.208 | 1.208 | 1.217 | - | - | 0 | - | 0.76% |
| 2003-02-17 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 80,974 | 265,092 | 3.2738 | 1.199 | 1.199 | 1.217 | 1.199 | 1.199 | 221,227 | 1.1983 | 0.00% |
| 2003-02-14 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.199 | 1.199 | 1.217 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 40,000 | 131,975 | 3.2994 | 1.199 | 1.199 | 1.217 | 1.199 | 1.217 | 109,283 | 1.2076 | -0.76% |
| 2003-02-12 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 8,000 | 26,400 | 3.3000 | 1.208 | 1.208 | 1.217 | 1.208 | 1.208 | 21,857 | 1.2079 | 0.00% |
| 2003-02-11 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 26,000 | 85,525 | 3.2894 | 1.208 | 1.199 | 1.217 | 1.199 | 1.208 | 71,034 | 1.2040 | 0.00% |
| 2003-02-10 | 0 | 3.300 | 3.250 | 3.300 | - | - | 0 | 0 | - | 1.208 | 1.190 | 1.208 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 40,000 | 131,950 | 3.2988 | 1.208 | 1.199 | 1.217 | 1.199 | 1.208 | 109,283 | 1.2074 | 0.00% |
| 2003-02-06 | 0 | 3.300 | 3.275 | 3.325 | - | - | 700 | 2,223 | 3.1757 | 1.208 | 1.199 | 1.217 | - | - | 1,912 | 1.1624 | 0.00% |
| 2003-02-05 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 17,000 | 56,100 | 3.3000 | 1.208 | 1.199 | 1.217 | 1.208 | 1.208 | 46,445 | 1.2079 | 0.00% |
| 2003-02-04 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 159,000 | 524,325 | 3.2976 | 1.208 | 1.199 | 1.217 | 1.199 | 1.208 | 434,400 | 1.2070 | 0.00% |
| 2003-01-30 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 111,458 | 366,979 | 3.2925 | 1.208 | 1.199 | 1.217 | 1.199 | 1.208 | 304,512 | 1.2051 | 0.00% |
| 2003-01-29 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 105,000 | 346,500 | 3.3000 | 1.208 | 1.199 | 1.217 | 1.208 | 1.208 | 286,868 | 1.2079 | 0.00% |
| 2003-01-28 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 434,000 | 1,431,750 | 3.2990 | 1.208 | 1.199 | 1.217 | 1.199 | 1.208 | 1,185,721 | 1.2075 | 0.00% |
| 2003-01-27 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 127,642 | 419,554 | 3.2870 | 1.208 | 1.199 | 1.208 | 1.199 | 1.208 | 348,728 | 1.2031 | 0.00% |
| 2003-01-24 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 27,458 | 90,566 | 3.2983 | 1.208 | 1.199 | 1.217 | 1.208 | 1.208 | 75,017 | 1.2073 | 0.00% |
| 2003-01-23 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 163,000 | 537,900 | 3.3000 | 1.208 | 1.199 | 1.217 | 1.208 | 1.208 | 445,328 | 1.2079 | 0.00% |
| 2003-01-22 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 172,000 | 566,125 | 3.2914 | 1.208 | 1.199 | 1.217 | 1.199 | 1.208 | 469,917 | 1.2047 | 0.00% |
| 2003-01-21 | 0 | 3.300 | 3.275 | 3.300 | - | - | 0 | 0 | - | 1.208 | 1.199 | 1.208 | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 3.300 | 3.275 | 3.400 | 3.275 | 3.300 | 84,156 | 277,470 | 3.2971 | 1.208 | 1.199 | 1.244 | 1.199 | 1.208 | 229,921 | 1.2068 | 0.76% |
| 2003-01-17 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 41,000 | 134,275 | 3.2750 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 112,015 | 1.1987 | -0.76% |
| 2003-01-16 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 46,000 | 151,800 | 3.3000 | 1.208 | 1.199 | 1.208 | 1.208 | 1.208 | 125,675 | 1.2079 | 0.00% |
| 2003-01-15 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 83,720 | 276,954 | 3.3081 | 1.208 | 1.208 | 1.217 | 1.208 | 1.217 | 228,729 | 1.2108 | 0.00% |
| 2003-01-14 | 0 | 3.300 | 3.300 | 3.450 | 3.275 | 3.275 | 105,298 | 344,754 | 3.2741 | 1.208 | 1.208 | 1.263 | 1.199 | 1.199 | 287,682 | 1.1984 | 0.76% |
| 2003-01-13 | 0 | 3.275 | 3.275 | 3.400 | 3.275 | 3.275 | 5,000 | 16,375 | 3.2750 | 1.199 | 1.199 | 1.244 | 1.199 | 1.199 | 13,660 | 1.1987 | 0.00% |
| 2003-01-10 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.275 | 20,000 | 65,500 | 3.2750 | 1.199 | 1.199 | 1.226 | 1.199 | 1.199 | 54,642 | 1.1987 | 0.00% |
| 2003-01-09 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 15,000 | 49,125 | 3.2750 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 40,981 | 1.1987 | -0.76% |
| 2003-01-08 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 10,000 | 32,950 | 3.2950 | 1.208 | 1.199 | 1.208 | 1.199 | 1.208 | 27,321 | 1.2060 | 1.54% |
| 2003-01-07 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.275 | 77,000 | 250,750 | 3.2565 | 1.190 | 1.190 | 1.208 | 1.190 | 1.199 | 210,370 | 1.1919 | 0.00% |
| 2003-01-06 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.275 | 234,001 | 762,503 | 3.2585 | 1.190 | 1.190 | 1.208 | 1.190 | 1.199 | 639,308 | 1.1927 | -0.76% |
| 2003-01-03 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 50,000 | 163,750 | 3.2750 | 1.199 | 1.190 | 1.199 | 1.199 | 1.199 | 136,604 | 1.1987 | 0.00% |
| 2003-01-02 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 115,000 | 376,625 | 3.2750 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 314,189 | 1.1987 | 0.00% |
| 2002-12-31 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 70,000 | 229,250 | 3.2750 | 1.199 | 1.190 | 1.199 | 1.199 | 1.199 | 191,245 | 1.1987 | 0.00% |
| 2002-12-30 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 54,000 | 176,850 | 3.2750 | 1.199 | 1.199 | 1.208 | 1.199 | 1.199 | 147,532 | 1.1987 | 0.00% |
| 2002-12-27 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.199 | 1.199 | 1.217 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 3.275 | 3.275 | 3.400 | - | - | 0 | 0 | - | 1.199 | 1.199 | 1.244 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 3.275 | 3.275 | 3.400 | 3.275 | 3.275 | 20,000 | 65,500 | 3.2750 | 1.199 | 1.199 | 1.244 | 1.199 | 1.199 | 54,642 | 1.1987 | 0.00% |
| 2002-12-20 | 0 | 3.275 | 3.275 | 3.325 | 3.250 | 3.275 | 13,000 | 42,325 | 3.2558 | 1.199 | 1.199 | 1.217 | 1.190 | 1.199 | 35,517 | 1.1917 | 0.00% |
| 2002-12-19 | 0 | 3.275 | 3.275 | 3.325 | - | - | 0 | 0 | - | 1.199 | 1.199 | 1.217 | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 35,000 | 115,625 | 3.3036 | 1.199 | 1.199 | 1.217 | 1.199 | 1.217 | 95,623 | 1.2092 | -1.50% |
| 2002-12-17 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.325 | 6,000 | 19,925 | 3.3208 | 1.217 | 1.208 | 1.217 | 1.208 | 1.217 | 16,392 | 1.2155 | 1.53% |
| 2002-12-16 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.300 | 60,000 | 197,250 | 3.2875 | 1.199 | 1.199 | 1.217 | 1.199 | 1.208 | 163,925 | 1.2033 | -0.76% |
| 2002-12-13 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 75,000 | 249,075 | 3.3210 | 1.208 | 1.208 | 1.217 | 1.208 | 1.217 | 204,906 | 1.2156 | -0.75% |
| 2002-12-12 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.325 | 3,000 | 9,975 | 3.3250 | 1.217 | 1.217 | 1.244 | 1.217 | 1.217 | 8,196 | 1.2170 | 0.00% |
| 2002-12-11 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 98,000 | 325,850 | 3.3250 | 1.217 | 1.217 | 1.226 | 1.217 | 1.217 | 267,743 | 1.2170 | 0.00% |
| 2002-12-10 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.325 | 80,000 | 265,750 | 3.3219 | 1.217 | 1.217 | 1.244 | 1.208 | 1.217 | 218,566 | 1.2159 | 0.00% |
| 2002-12-09 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.325 | 75,500 | 250,988 | 3.3243 | 1.217 | 1.217 | 1.244 | 1.217 | 1.217 | 206,272 | 1.2168 | -0.75% |
| 2002-12-06 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 1.226 | 1.217 | 1.226 | 1.226 | 1.226 | 22,183 | 1.2262 | 1.49% |
| 2002-12-05 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 7,000 | 23,450 | 3.3500 | 1.208 | 1.208 | 1.226 | 1.208 | 1.208 | 19,410 | 1.2081 | 0.00% |
| 2002-12-04 | 0 | 3.350 | 3.325 | 3.350 | 3.350 | 3.400 | 75,000 | 252,050 | 3.3607 | 1.208 | 1.199 | 1.208 | 1.208 | 1.226 | 207,964 | 1.2120 | -1.47% |
| 2002-12-03 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.425 | 27,000 | 91,850 | 3.4019 | 1.226 | 1.217 | 1.226 | 1.226 | 1.235 | 74,867 | 1.2268 | 2.26% |
| 2002-12-02 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.350 | 36,000 | 120,325 | 3.3424 | 1.199 | 1.199 | 1.217 | 1.199 | 1.208 | 99,823 | 1.2054 | 0.00% |
| 2002-11-29 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 154,000 | 512,050 | 3.3250 | 1.199 | 1.190 | 1.199 | 1.199 | 1.199 | 427,019 | 1.1991 | -0.75% |
| 2002-11-28 | 0 | 3.350 | 3.350 | 3.375 | 3.300 | 3.350 | 31,500 | 105,338 | 3.3441 | 1.208 | 1.208 | 1.217 | 1.190 | 1.208 | 87,345 | 1.2060 | 0.00% |
| 2002-11-27 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.350 | 20,000 | 66,750 | 3.3375 | 1.208 | 1.199 | 1.208 | 1.199 | 1.208 | 55,457 | 1.2036 | 0.75% |
| 2002-11-26 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.325 | 41,000 | 136,325 | 3.3250 | 1.199 | 1.199 | 1.226 | 1.199 | 1.199 | 113,687 | 1.1991 | 0.00% |
| 2002-11-25 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.325 | 100,000 | 332,500 | 3.3250 | 1.199 | 1.199 | 1.217 | 1.199 | 1.199 | 277,285 | 1.1991 | 0.00% |
| 2002-11-22 | 0 | 3.325 | 3.325 | 3.400 | 3.275 | 3.350 | 52,000 | 172,550 | 3.3183 | 1.199 | 1.199 | 1.226 | 1.181 | 1.208 | 144,188 | 1.1967 | 0.76% |
| 2002-11-21 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 17,000 | 56,100 | 3.3000 | 1.190 | 1.190 | 1.199 | 1.190 | 1.190 | 47,138 | 1.1901 | -0.75% |
| 2002-11-20 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 2,000 | 6,600 | 3.3000 | 1.199 | 1.181 | 1.199 | 1.181 | 1.199 | 5,546 | 1.1901 | 1.53% |
| 2002-11-19 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.300 | 103,000 | 339,825 | 3.2993 | 1.181 | 1.181 | 1.208 | 1.181 | 1.190 | 285,604 | 1.1898 | -0.76% |
| 2002-11-18 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 35,000 | 114,700 | 3.2771 | 1.190 | 1.181 | 1.190 | 1.181 | 1.190 | 97,050 | 1.1819 | 1.54% |
| 2002-11-15 | 0 | 3.250 | 3.250 | 3.300 | 3.225 | 3.250 | 66,500 | 214,538 | 3.2261 | 1.172 | 1.172 | 1.190 | 1.163 | 1.172 | 184,395 | 1.1635 | 1.56% |
| 2002-11-14 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 3,000 | 9,600 | 3.2000 | 1.154 | 1.154 | 1.172 | 1.154 | 1.154 | 8,319 | 1.1540 | -0.78% |
| 2002-11-13 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.250 | 17,000 | 54,950 | 3.2324 | 1.163 | 1.163 | 1.172 | 1.163 | 1.172 | 47,138 | 1.1657 | -0.77% |
| 2002-11-12 | 0 | 3.250 | 3.200 | 3.250 | 3.225 | 3.250 | 40,111 | 129,594 | 3.2309 | 1.172 | 1.154 | 1.172 | 1.163 | 1.172 | 111,222 | 1.1652 | 0.78% |
| 2002-11-11 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.225 | 11,000 | 35,475 | 3.2250 | 1.163 | 1.163 | 1.190 | 1.163 | 1.163 | 30,501 | 1.1631 | 0.00% |
| 2002-11-08 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.250 | 28,000 | 90,950 | 3.2482 | 1.163 | 1.163 | 1.181 | 1.163 | 1.172 | 77,640 | 1.1714 | 0.00% |
| 2002-11-07 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.225 | 25,000 | 80,550 | 3.2220 | 1.163 | 1.163 | 1.172 | 1.154 | 1.163 | 69,321 | 1.1620 | 0.78% |
| 2002-11-06 | 0 | 3.200 | 3.200 | 3.250 | - | - | 0 | 0 | - | 1.154 | 1.154 | 1.172 | - | - | 0 | - | 0.79% |
| 2002-11-05 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.175 | 3,000 | 9,525 | 3.1750 | 1.145 | 1.145 | 1.163 | 1.145 | 1.145 | 8,319 | 1.1450 | 0.00% |
| 2002-11-04 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 97,933 | 310,937 | 3.1750 | 1.145 | 1.145 | 1.154 | 1.145 | 1.145 | 271,554 | 1.1450 | 0.79% |
| 2002-11-01 | 0 | 3.150 | 3.150 | 3.200 | 3.125 | 3.175 | 91,000 | 288,250 | 3.1676 | 1.136 | 1.136 | 1.154 | 1.127 | 1.145 | 252,330 | 1.1424 | -2.33% |
| 2002-10-31 | 0 | 3.225 | 3.250 | 3.300 | 3.150 | 3.175 | 140,000 | 444,425 | 3.1745 | 1.163 | 1.172 | 1.190 | 1.136 | 1.145 | 388,199 | 1.1448 | 0.00% |
| 2002-10-30 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.250 | 47,000 | 151,100 | 3.2149 | 1.163 | 1.163 | 1.172 | 1.154 | 1.172 | 130,324 | 1.1594 | 1.57% |
| 2002-10-29 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.145 | 1.145 | 1.172 | 1.145 | 1.145 | 55,457 | 1.1450 | -1.55% |
| 2002-10-28 | 0 | 3.225 | 3.225 | 3.250 | 3.175 | 3.200 | 47,500 | 151,650 | 3.1926 | 1.163 | 1.163 | 1.172 | 1.145 | 1.154 | 131,711 | 1.1514 | 0.78% |
| 2002-10-25 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 8,000 | 25,600 | 3.2000 | 1.154 | 1.154 | 1.163 | 1.154 | 1.154 | 22,183 | 1.1540 | -0.78% |
| 2002-10-24 | 0 | 3.225 | 3.200 | 3.225 | - | - | 0 | 0 | - | 1.163 | 1.154 | 1.163 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 3.225 | 3.175 | 3.225 | 3.175 | 3.225 | 63,000 | 201,875 | 3.2044 | 1.163 | 1.145 | 1.163 | 1.145 | 1.163 | 174,690 | 1.1556 | 1.57% |
| 2002-10-22 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.145 | 1.136 | 1.154 | 1.145 | 1.145 | 55,457 | 1.1450 | -0.78% |
| 2002-10-21 | 0 | 3.200 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.154 | 1.118 | 1.154 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 38,000 | 120,850 | 3.1803 | 1.154 | 1.145 | 1.154 | 1.145 | 1.154 | 105,368 | 1.1469 | 2.40% |
| 2002-10-17 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 37,000 | 115,625 | 3.1250 | 1.127 | 1.127 | 1.154 | 1.127 | 1.127 | 102,596 | 1.1270 | 0.00% |
| 2002-10-16 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 40,000 | 125,000 | 3.1250 | 1.127 | 1.127 | 1.154 | 1.127 | 1.127 | 110,914 | 1.1270 | 0.00% |
| 2002-10-15 | 0 | 3.125 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.127 | 1.127 | 1.154 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 3.125 | 3.100 | 3.175 | 3.125 | 3.125 | 50,000 | 156,250 | 3.1250 | 1.127 | 1.118 | 1.145 | 1.127 | 1.127 | 138,643 | 1.1270 | 0.00% |
| 2002-10-10 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.125 | 141,000 | 438,350 | 3.1089 | 1.127 | 1.127 | 1.145 | 1.118 | 1.127 | 390,972 | 1.1212 | -0.79% |
| 2002-10-09 | 0 | 3.150 | 3.125 | 3.150 | - | - | 0 | 0 | - | 1.136 | 1.127 | 1.136 | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 56,000 | 174,400 | 3.1143 | 1.136 | 1.118 | 1.136 | 1.118 | 1.136 | 155,280 | 1.1231 | 1.61% |
| 2002-10-07 | 0 | 3.100 | 3.075 | 3.225 | 3.100 | 3.125 | 70,042 | 217,875 | 3.1106 | 1.118 | 1.109 | 1.163 | 1.118 | 1.127 | 194,216 | 1.1218 | 0.00% |
| 2002-10-04 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.125 | 6,000 | 18,725 | 3.1208 | 1.118 | 1.118 | 1.154 | 1.118 | 1.127 | 16,637 | 1.1255 | 0.81% |
| 2002-10-03 | 0 | 3.075 | 3.075 | 3.225 | 3.075 | 3.075 | 20,000 | 61,500 | 3.0750 | 1.109 | 1.109 | 1.163 | 1.109 | 1.109 | 55,457 | 1.1090 | -0.81% |
| 2002-10-02 | 0 | 3.100 | 3.100 | 3.200 | 3.050 | 3.100 | 103,000 | 318,450 | 3.0917 | 1.118 | 1.118 | 1.154 | 1.100 | 1.118 | 285,604 | 1.1150 | 1.64% |
| 2002-09-30 | 0 | 3.050 | 3.050 | 3.125 | 3.000 | 3.175 | 332,000 | 1,040,925 | 3.1353 | 1.100 | 1.100 | 1.127 | 1.082 | 1.145 | 920,587 | 1.1307 | -5.43% |
| 2002-09-27 | 0 | 3.225 | 3.225 | - | 3.225 | 3.225 | 15,000 | 48,375 | 3.2250 | 1.163 | 1.163 | - | 1.163 | 1.163 | 41,593 | 1.1631 | -3.01% |
| 2002-09-26 | 0 | 3.325 | 3.275 | 3.375 | - | - | 0 | 0 | - | 1.199 | 1.181 | 1.217 | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 3.325 | 3.200 | 3.375 | 3.275 | 3.325 | 21,000 | 68,925 | 3.2821 | 1.199 | 1.154 | 1.217 | 1.181 | 1.199 | 58,230 | 1.1837 | 3.10% |
| 2002-09-24 | 0 | 3.225 | 3.200 | 3.350 | 3.225 | 3.225 | 80,000 | 258,000 | 3.2250 | 1.163 | 1.154 | 1.208 | 1.163 | 1.163 | 221,828 | 1.1631 | 0.00% |
| 2002-09-23 | 0 | 3.225 | 3.225 | 3.400 | 3.225 | 3.375 | 29,000 | 97,475 | 3.3612 | 1.163 | 1.163 | 1.226 | 1.163 | 1.217 | 80,413 | 1.2122 | -3.01% |
| 2002-09-20 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.400 | 77,500 | 261,825 | 3.3784 | 1.199 | 1.199 | 1.208 | 1.190 | 1.208 | 218,128 | 1.2003 | -0.74% |
| 2002-09-19 | 0 | 3.400 | 3.325 | 3.400 | 3.325 | 3.400 | 36,000 | 120,850 | 3.3569 | 1.208 | 1.181 | 1.208 | 1.181 | 1.208 | 101,324 | 1.1927 | 0.74% |
| 2002-09-18 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.475 | 10,000 | 34,350 | 3.4350 | 1.199 | 1.199 | 1.208 | 1.199 | 1.235 | 28,145 | 1.2204 | -1.46% |
| 2002-09-17 | 0 | 3.425 | 3.300 | 3.450 | 3.425 | 3.450 | 3,000 | 10,300 | 3.4333 | 1.217 | 1.172 | 1.226 | 1.217 | 1.226 | 8,444 | 1.2199 | 1.48% |
| 2002-09-16 | 0 | 3.375 | 3.375 | 3.425 | 3.350 | 3.450 | 25,000 | 83,850 | 3.3540 | 1.199 | 1.199 | 1.217 | 1.190 | 1.226 | 70,364 | 1.1917 | 0.75% |
| 2002-09-13 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.350 | 4,000 | 13,400 | 3.3500 | 1.190 | 1.181 | 1.208 | 1.190 | 1.190 | 11,258 | 1.1902 | 0.00% |
| 2002-09-12 | 0 | 3.350 | 3.325 | 3.425 | 3.350 | 3.350 | 1,000 | 3,350 | 3.3500 | 1.190 | 1.181 | 1.217 | 1.190 | 1.190 | 2,815 | 1.1902 | 0.75% |
| 2002-09-11 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 5,000 | 16,625 | 3.3250 | 1.181 | 1.181 | 1.190 | 1.181 | 1.181 | 14,073 | 1.1814 | -0.75% |
| 2002-09-10 | 0 | 3.350 | 3.325 | 3.450 | 3.350 | 3.350 | 20,801 | 69,583 | 3.3452 | 1.190 | 1.181 | 1.226 | 1.190 | 1.190 | 58,545 | 1.1885 | 1.52% |
| 2002-09-09 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 9,000 | 29,700 | 3.3000 | 1.172 | 1.172 | 1.181 | 1.172 | 1.172 | 25,331 | 1.1725 | 0.00% |
| 2002-09-06 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 6,000 | 19,675 | 3.2792 | 1.172 | 1.164 | 1.172 | 1.164 | 1.172 | 16,887 | 1.1651 | 0.00% |
| 2002-09-05 | 0 | 3.300 | 3.300 | 3.400 | 3.250 | 3.300 | 142,430 | 465,955 | 3.2715 | 1.172 | 1.172 | 1.208 | 1.155 | 1.172 | 400,876 | 1.1623 | 0.00% |
| 2002-09-04 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.172 | 1.164 | 1.172 | 1.172 | 1.172 | 56,291 | 1.1725 | 0.76% |
| 2002-09-03 | 0 | 3.275 | 3.275 | 3.400 | 3.275 | 3.300 | 30,000 | 98,500 | 3.2833 | 1.164 | 1.164 | 1.208 | 1.164 | 1.172 | 84,436 | 1.1666 | 0.00% |
| 2002-09-02 | 0 | 3.275 | 3.275 | 3.450 | 3.275 | 3.325 | 48,000 | 157,800 | 3.2875 | 1.164 | 1.164 | 1.226 | 1.164 | 1.181 | 135,098 | 1.1680 | -1.50% |
| 2002-08-30 | 0 | 3.325 | 3.325 | 3.425 | 3.325 | 3.325 | 11,000 | 36,075 | 3.2795 | 1.181 | 1.181 | 1.217 | 1.181 | 1.181 | 30,960 | 1.1652 | 1.53% |
| 2002-08-29 | 0 | 3.275 | 3.275 | 3.425 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 1.164 | 1.164 | 1.217 | 1.164 | 1.164 | 28,145 | 1.1636 | 0.00% |
| 2002-08-28 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.300 | 13,000 | 42,825 | 3.2942 | 1.164 | 1.164 | 1.190 | 1.164 | 1.172 | 36,589 | 1.1704 | -1.50% |
| 2002-08-27 | 0 | 3.325 | 3.325 | 3.425 | - | - | 0 | 0 | - | 1.181 | 1.181 | 1.217 | - | - | 0 | - | 0.76% |
| 2002-08-26 | 0 | 3.300 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.172 | 1.172 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 3.300 | 3.300 | 3.425 | 3.275 | 3.300 | 47,000 | 154,925 | 3.2963 | 1.172 | 1.172 | 1.217 | 1.164 | 1.172 | 132,284 | 1.1712 | 0.00% |
| 2002-08-22 | 0 | 3.300 | 3.275 | 3.400 | - | - | 0 | 0 | - | 1.172 | 1.164 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 3.300 | 3.300 | 3.450 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 1.172 | 1.172 | 1.226 | 1.164 | 1.164 | 28,145 | 1.1636 | 0.76% |
| 2002-08-20 | 0 | 3.275 | 3.275 | 3.350 | - | - | 0 | 0 | - | 1.164 | 1.164 | 1.190 | - | - | 0 | - | 0.77% |
| 2002-08-19 | 0 | 3.250 | 3.250 | 3.425 | 3.250 | 3.250 | 28,057 | 91,177 | 3.2497 | 1.155 | 1.155 | 1.217 | 1.155 | 1.155 | 78,968 | 1.1546 | 0.00% |
| 2002-08-16 | 0 | 3.250 | 3.250 | 3.400 | 3.250 | 3.250 | 1,000 | 3,250 | 3.2500 | 1.155 | 1.155 | 1.208 | 1.155 | 1.155 | 2,815 | 1.1547 | 0.00% |
| 2002-08-15 | 0 | 3.250 | 3.250 | 3.375 | 3.250 | 3.250 | 2,000 | 6,500 | 3.2500 | 1.155 | 1.155 | 1.199 | 1.155 | 1.155 | 5,629 | 1.1547 | 0.00% |
| 2002-08-14 | 0 | 3.250 | 3.250 | 3.375 | 3.225 | 3.225 | 20,000 | 64,500 | 3.2250 | 1.155 | 1.155 | 1.199 | 1.146 | 1.146 | 56,291 | 1.1458 | -2.26% |
| 2002-08-13 | 0 | 3.325 | 3.300 | 3.350 | - | - | 0 | 0 | - | 1.181 | 1.172 | 1.190 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.325 | 23,000 | 76,475 | 3.3250 | 1.181 | 1.181 | 1.208 | 1.181 | 1.181 | 64,735 | 1.1814 | -0.75% |
| 2002-08-09 | 0 | 3.350 | 3.275 | 3.400 | - | - | 0 | 0 | - | 1.190 | 1.164 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 3.350 | 3.275 | 3.350 | 3.275 | 3.350 | 70,000 | 233,000 | 3.3286 | 1.190 | 1.164 | 1.190 | 1.164 | 1.190 | 197,018 | 1.1826 | 2.29% |
| 2002-08-07 | 0 | 3.275 | 3.250 | 3.325 | 3.250 | 3.275 | 61,000 | 199,000 | 3.2623 | 1.164 | 1.155 | 1.181 | 1.155 | 1.164 | 171,688 | 1.1591 | 0.00% |
| 2002-08-06 | 0 | 3.275 | 3.250 | 3.275 | 3.225 | 3.275 | 43,000 | 139,825 | 3.2517 | 1.164 | 1.155 | 1.164 | 1.146 | 1.164 | 121,026 | 1.1553 | 0.00% |
| 2002-08-05 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 6,000 | 19,650 | 3.2750 | 1.164 | 1.164 | 1.181 | 1.164 | 1.164 | 16,887 | 1.1636 | 0.00% |
| 2002-08-02 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 1,000 | 3,275 | 3.2750 | 1.164 | 1.164 | 1.181 | 1.164 | 1.164 | 2,815 | 1.1636 | 0.00% |
| 2002-08-01 | 0 | 3.275 | 3.250 | 3.325 | 3.250 | 3.300 | 31,953 | 104,402 | 3.2674 | 1.164 | 1.155 | 1.181 | 1.155 | 1.172 | 89,933 | 1.1609 | 0.00% |
| 2002-07-31 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 11,000 | 35,800 | 3.2545 | 1.164 | 1.155 | 1.164 | 1.155 | 1.164 | 30,960 | 1.1563 | 0.77% |
| 2002-07-30 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 82,500 | 268,075 | 3.2494 | 1.155 | 1.155 | 1.172 | 1.155 | 1.155 | 232,200 | 1.1545 | 0.78% |
| 2002-07-29 | 0 | 3.225 | 3.225 | 3.375 | - | - | 0 | 0 | - | 1.146 | 1.146 | 1.199 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 3.225 | 3.225 | 3.375 | 3.225 | 3.225 | 12,000 | 38,700 | 3.2250 | 1.146 | 1.146 | 1.199 | 1.146 | 1.146 | 33,775 | 1.1458 | -0.77% |
| 2002-07-25 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.250 | 120,000 | 387,500 | 3.2292 | 1.155 | 1.155 | 1.164 | 1.146 | 1.155 | 337,746 | 1.1473 | 0.78% |
| 2002-07-24 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.250 | 15,000 | 48,500 | 3.2333 | 1.146 | 1.146 | 1.172 | 1.146 | 1.155 | 42,218 | 1.1488 | -0.77% |
| 2002-07-23 | 0 | 3.250 | 3.250 | 3.300 | 3.200 | 3.250 | 83,000 | 267,950 | 3.2283 | 1.155 | 1.155 | 1.172 | 1.137 | 1.155 | 233,608 | 1.1470 | 0.00% |
| 2002-07-22 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 37,000 | 120,250 | 3.2500 | 1.155 | 1.155 | 1.172 | 1.155 | 1.155 | 104,138 | 1.1547 | -0.76% |
| 2002-07-19 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.275 | 30,000 | 98,250 | 3.2750 | 1.164 | 1.164 | 1.190 | 1.164 | 1.164 | 84,436 | 1.1636 | 0.00% |
| 2002-07-18 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 21,000 | 68,925 | 3.2821 | 1.164 | 1.164 | 1.172 | 1.164 | 1.172 | 59,106 | 1.1661 | 1.55% |
| 2002-07-17 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.225 | 7,000 | 22,575 | 3.2250 | 1.146 | 1.146 | 1.172 | 1.146 | 1.146 | 19,702 | 1.1458 | -0.77% |
| 2002-07-16 | 0 | 3.250 | 3.225 | 3.350 | 3.250 | 3.250 | 30,000 | 97,500 | 3.2500 | 1.155 | 1.146 | 1.190 | 1.155 | 1.155 | 84,436 | 1.1547 | -2.99% |
| 2002-07-15 | 0 | 3.350 | 3.275 | 3.375 | - | - | 0 | 0 | - | 1.190 | 1.164 | 1.199 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.350 | 54,000 | 180,625 | 3.3449 | 1.190 | 1.190 | 1.199 | 1.181 | 1.190 | 151,986 | 1.1884 | 0.00% |
| 2002-07-11 | 0 | 3.350 | 3.325 | 3.350 | - | - | 0 | 0 | - | 1.190 | 1.181 | 1.190 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 3.350 | 3.325 | 3.375 | 3.350 | 3.350 | 60,000 | 201,000 | 3.3500 | 1.190 | 1.181 | 1.199 | 1.190 | 1.190 | 168,873 | 1.1902 | -0.74% |
| 2002-07-09 | 0 | 3.375 | 3.350 | 3.400 | 3.375 | 3.375 | 40,500 | 136,638 | 3.3738 | 1.199 | 1.190 | 1.208 | 1.199 | 1.199 | 113,989 | 1.1987 | 0.75% |
| 2002-07-08 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 35,000 | 117,250 | 3.3500 | 1.190 | 1.190 | 1.199 | 1.190 | 1.190 | 98,509 | 1.1902 | -0.74% |
| 2002-07-05 | 0 | 3.375 | 3.350 | 3.400 | - | - | 0 | 0 | - | 1.199 | 1.190 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 3.375 | 3.350 | 3.375 | 3.375 | 3.375 | 73,000 | 244,950 | 3.3555 | 1.199 | 1.190 | 1.199 | 1.199 | 1.199 | 205,462 | 1.1922 | 0.75% |
| 2002-07-03 | 0 | 3.350 | 3.350 | 3.400 | 3.325 | 3.450 | 210,000 | 699,500 | 3.3310 | 1.190 | 1.190 | 1.208 | 1.181 | 1.226 | 591,055 | 1.1835 | 0.00% |
| 2002-07-02 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.350 | 82,084 | 274,973 | 3.3499 | 1.190 | 1.190 | 1.226 | 1.190 | 1.190 | 231,029 | 1.1902 | 0.00% |
| 2002-06-28 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 45,000 | 150,750 | 3.3500 | 1.190 | 1.190 | 1.199 | 1.190 | 1.190 | 126,655 | 1.1902 | -1.47% |
| 2002-06-27 | 0 | 3.400 | 3.325 | 3.475 | - | - | 0 | 0 | - | 1.208 | 1.181 | 1.235 | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 3.400 | 3.325 | 3.400 | - | - | 0 | 0 | - | 1.208 | 1.181 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 3.400 | 3.325 | 3.400 | 3.325 | 3.400 | 14,000 | 46,875 | 3.3482 | 1.208 | 1.181 | 1.208 | 1.181 | 1.208 | 39,404 | 1.1896 | 2.26% |
| 2002-06-24 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.350 | 24,500 | 81,325 | 3.3194 | 1.181 | 1.181 | 1.190 | 1.172 | 1.190 | 68,956 | 1.1794 | 0.00% |
| 2002-06-21 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.350 | 66,642 | 222,620 | 3.3405 | 1.181 | 1.181 | 1.190 | 1.181 | 1.190 | 187,567 | 1.1869 | -0.75% |
| 2002-06-20 | 0 | 3.350 | 3.325 | 3.400 | - | - | 0 | 0 | - | 1.190 | 1.181 | 1.208 | - | - | 0 | - | -0.00% |
| 2002-06-19 | 0 | 3.400 | 3.325 | 3.450 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 1.190 | 1.164 | 1.208 | 1.190 | 1.190 | 57,131 | 1.1902 | 0.74% |
| 2002-06-18 | 0 | 3.375 | 3.375 | 3.475 | 3.375 | 3.425 | 36,000 | 122,400 | 3.4000 | 1.181 | 1.181 | 1.216 | 1.181 | 1.199 | 102,836 | 1.1902 | -0.74% |
| 2002-06-17 | 0 | 3.400 | 3.375 | 3.400 | - | - | 0 | 0 | - | 1.190 | 1.181 | 1.190 | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.400 | 18,000 | 61,200 | 3.4000 | 1.190 | 1.181 | 1.199 | 1.190 | 1.190 | 51,418 | 1.1902 | 0.00% |
| 2002-06-13 | 0 | 3.400 | 3.400 | 3.475 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 1.190 | 1.190 | 1.216 | 1.190 | 1.190 | 28,566 | 1.1902 | -0.73% |
| 2002-06-12 | 0 | 3.425 | 3.400 | 3.425 | 3.425 | 3.425 | 60,000 | 205,500 | 3.4250 | 1.199 | 1.190 | 1.199 | 1.199 | 1.199 | 171,393 | 1.1990 | 0.00% |
| 2002-06-11 | 0 | 3.425 | 3.400 | 3.425 | 3.450 | 3.450 | 12,000 | 41,150 | 3.4292 | 1.199 | 1.190 | 1.199 | 1.208 | 1.208 | 34,279 | 1.2005 | 0.00% |
| 2002-06-10 | 0 | 3.425 | 3.400 | 3.450 | - | - | 0 | 0 | - | 1.199 | 1.190 | 1.208 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 40,000 | 136,650 | 3.4163 | 1.199 | 1.190 | 1.199 | 1.190 | 1.199 | 114,262 | 1.1959 | 0.74% |
| 2002-06-06 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 83,000 | 282,200 | 3.4000 | 1.190 | 1.190 | 1.199 | 1.190 | 1.190 | 237,094 | 1.1902 | -0.73% |
| 2002-06-05 | 0 | 3.425 | 3.400 | 3.425 | 3.375 | 3.425 | 76,000 | 259,575 | 3.4155 | 1.199 | 1.190 | 1.199 | 1.181 | 1.199 | 217,098 | 1.1957 | 1.48% |
| 2002-06-04 | 0 | 3.375 | 3.350 | 3.400 | 3.375 | 3.400 | 31,000 | 104,900 | 3.3839 | 1.181 | 1.173 | 1.190 | 1.181 | 1.190 | 88,553 | 1.1846 | -0.74% |
| 2002-06-03 | 0 | 3.400 | 3.375 | 3.400 | 3.425 | 3.425 | 3,000 | 10,275 | 3.4250 | 1.190 | 1.181 | 1.190 | 1.199 | 1.199 | 8,570 | 1.1990 | -0.73% |
| 2002-05-31 | 0 | 3.425 | 3.375 | 3.425 | 3.375 | 3.425 | 34,000 | 116,300 | 3.4206 | 1.199 | 1.181 | 1.199 | 1.181 | 1.199 | 97,123 | 1.1975 | 3.01% |
| 2002-05-30 | 0 | 3.325 | 3.325 | 3.425 | 3.325 | 3.350 | 23,000 | 76,600 | 3.3304 | 1.164 | 1.164 | 1.199 | 1.164 | 1.173 | 65,701 | 1.1659 | -1.48% |
| 2002-05-29 | 0 | 3.375 | 3.350 | 3.400 | 3.325 | 3.400 | 25,642 | 85,760 | 3.3445 | 1.181 | 1.173 | 1.190 | 1.164 | 1.190 | 73,248 | 1.1708 | -0.74% |
| 2002-05-28 | 0 | 3.400 | 3.400 | 3.425 | 3.325 | 3.400 | 10,500 | 35,525 | 3.3833 | 1.190 | 1.190 | 1.199 | 1.164 | 1.190 | 29,994 | 1.1844 | -2.16% |
| 2002-05-27 | 0 | 3.475 | 3.325 | 3.475 | 3.475 | 3.475 | 50,000 | 173,750 | 3.4750 | 1.216 | 1.164 | 1.216 | 1.216 | 1.216 | 142,828 | 1.2165 | 0.00% |
| 2002-05-24 | 0 | 3.475 | 3.275 | 3.475 | 3.525 | 3.525 | 15,000 | 52,875 | 3.5250 | 1.216 | 1.146 | 1.216 | 1.234 | 1.234 | 42,848 | 1.2340 | 3.73% |
| 2002-05-23 | 0 | 3.350 | 3.350 | 3.425 | 3.350 | 3.375 | 63,000 | 212,550 | 3.3738 | 1.173 | 1.173 | 1.199 | 1.173 | 1.181 | 179,963 | 1.1811 | -0.74% |
| 2002-05-22 | 0 | 3.375 | 3.375 | 3.475 | 3.375 | 3.375 | 86,000 | 290,250 | 3.3750 | 1.181 | 1.181 | 1.216 | 1.181 | 1.181 | 245,664 | 1.1815 | -0.74% |
| 2002-05-21 | 0 | 3.400 | 3.400 | 3.450 | 3.375 | 3.400 | 37,500 | 127,063 | 3.3883 | 1.190 | 1.190 | 1.208 | 1.181 | 1.190 | 107,121 | 1.1862 | 0.00% |
| 2002-05-17 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.425 | 56,000 | 190,475 | 3.4013 | 1.190 | 1.181 | 1.190 | 1.181 | 1.199 | 159,967 | 1.1907 | 0.00% |
| 2002-05-16 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.400 | 131,000 | 445,400 | 3.4000 | 1.190 | 1.181 | 1.199 | 1.190 | 1.190 | 374,209 | 1.1902 | 0.74% |
| 2002-05-15 | 0 | 3.375 | 3.375 | 3.450 | 3.375 | 3.375 | 18,000 | 60,750 | 3.3750 | 1.181 | 1.181 | 1.208 | 1.181 | 1.181 | 51,418 | 1.1815 | -0.74% |
| 2002-05-14 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.400 | 49,000 | 166,000 | 3.3878 | 1.190 | 1.190 | 1.199 | 1.181 | 1.190 | 139,971 | 1.1860 | 0.00% |
| 2002-05-13 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 1.190 | 1.181 | 1.190 | 1.190 | 1.190 | 5,713 | 1.1902 | 0.74% |
| 2002-05-10 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.375 | 56,805 | 191,636 | 3.3736 | 1.181 | 1.181 | 1.190 | 1.181 | 1.181 | 162,267 | 1.1810 | 0.00% |
| 2002-05-09 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.400 | 25,770 | 87,397 | 3.3914 | 1.181 | 1.181 | 1.190 | 1.181 | 1.190 | 73,613 | 1.1872 | -0.74% |
| 2002-05-08 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.400 | 68,438 | 232,359 | 3.3952 | 1.190 | 1.181 | 1.190 | 1.181 | 1.190 | 195,497 | 1.1886 | 0.00% |
| 2002-05-07 | 0 | 3.400 | 3.375 | 3.400 | 3.350 | 3.400 | 9,000 | 30,500 | 3.3889 | 1.190 | 1.181 | 1.190 | 1.173 | 1.190 | 25,709 | 1.1864 | 0.00% |
| 2002-05-06 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 14,000 | 47,600 | 3.4000 | 1.190 | 1.173 | 1.190 | 1.190 | 1.190 | 39,992 | 1.1902 | 0.00% |
| 2002-05-03 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 210,050 | 714,163 | 3.4000 | 1.190 | 1.190 | 1.199 | 1.190 | 1.190 | 600,020 | 1.1902 | 0.00% |
| 2002-05-02 | 0 | 3.400 | 3.375 | 3.425 | 3.350 | 3.400 | 289,500 | 981,625 | 3.3908 | 1.190 | 1.181 | 1.199 | 1.173 | 1.190 | 826,974 | 1.1870 | 2.26% |
| 2002-04-30 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.325 | 2,015 | 6,673 | 3.3117 | 1.164 | 1.164 | 1.190 | 1.155 | 1.164 | 5,756 | 1.1593 | 0.00% |
| 2002-04-29 | 0 | 3.325 | 3.325 | 3.400 | 3.175 | 3.325 | 27,000 | 89,225 | 3.3046 | 1.164 | 1.164 | 1.190 | 1.111 | 1.164 | 77,127 | 1.1569 | -1.48% |
| 2002-04-26 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 300,000 | 1,029,625 | 3.4321 | 1.181 | 1.181 | 1.190 | 1.181 | 1.190 | 869,663 | 1.1839 | 0.74% |
| 2002-04-25 | 0 | 3.400 | 3.400 | 3.425 | 3.300 | 3.400 | 186,621 | 630,696 | 3.3796 | 1.173 | 1.173 | 1.181 | 1.138 | 1.173 | 540,991 | 1.1658 | 0.74% |
| 2002-04-24 | 1 | 3.375 | - | - | - | - | 0 | 0 | - | 1.164 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-23 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.400 | 27,000 | 91,575 | 3.3917 | 1.164 | 1.164 | 1.173 | 1.156 | 1.173 | 78,270 | 1.1700 | -0.74% |
| 2002-04-22 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.425 | 97,000 | 330,050 | 3.4026 | 1.173 | 1.164 | 1.181 | 1.173 | 1.181 | 281,191 | 1.1738 | 0.74% |
| 2002-04-19 | 0 | 3.375 | 3.375 | 3.400 | 3.375 | 3.400 | 237,000 | 801,700 | 3.3827 | 1.164 | 1.164 | 1.173 | 1.164 | 1.173 | 687,034 | 1.1669 | 0.00% |
| 2002-04-18 | 0 | 3.375 | 3.350 | 3.400 | 3.350 | 3.400 | 99,000 | 333,500 | 3.3687 | 1.164 | 1.156 | 1.173 | 1.156 | 1.173 | 286,989 | 1.1621 | -0.74% |
| 2002-04-17 | 0 | 3.400 | 3.375 | 3.425 | 3.300 | 3.400 | 271,515 | 920,560 | 3.3905 | 1.173 | 1.164 | 1.181 | 1.138 | 1.173 | 787,089 | 1.1696 | 3.82% |
| 2002-04-16 | 0 | 3.275 | 3.225 | 3.275 | 3.200 | 3.275 | 67,000 | 219,275 | 3.2728 | 1.130 | 1.112 | 1.130 | 1.104 | 1.130 | 194,225 | 1.1290 | 0.00% |
| 2002-04-15 | 0 | 3.275 | 3.250 | 3.275 | - | - | 0 | 0 | - | 1.130 | 1.121 | 1.130 | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 3.275 | 3.250 | 3.275 | 3.200 | 3.275 | 698,000 | 2,267,600 | 3.2487 | 1.130 | 1.121 | 1.130 | 1.104 | 1.130 | 2,023,416 | 1.1207 | 1.55% |
| 2002-04-11 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.275 | 28,500 | 92,463 | 3.2443 | 1.112 | 1.112 | 1.130 | 1.112 | 1.130 | 82,618 | 1.1192 | -0.77% |
| 2002-04-10 | 0 | 3.250 | 3.150 | 3.250 | 3.200 | 3.250 | 1,167,000 | 3,790,250 | 3.2479 | 1.121 | 1.087 | 1.121 | 1.104 | 1.121 | 3,382,990 | 1.1204 | -0.76% |
| 2002-04-09 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 69,000 | 225,725 | 3.2714 | 1.130 | 1.121 | 1.130 | 1.121 | 1.130 | 200,023 | 1.1285 | 0.77% |
| 2002-04-08 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.250 | 17,000 | 55,250 | 3.2500 | 1.121 | 1.112 | 1.121 | 1.121 | 1.121 | 49,281 | 1.1211 | 0.00% |
| 2002-04-04 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 99,000 | 321,500 | 3.2475 | 1.121 | 1.112 | 1.121 | 1.112 | 1.121 | 286,989 | 1.1203 | 0.00% |
| 2002-04-03 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 60,000 | 195,000 | 3.2500 | 1.121 | 1.121 | 1.138 | 1.121 | 1.121 | 173,933 | 1.1211 | -0.76% |
| 2002-04-02 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 4,000 | 13,100 | 3.2750 | 1.130 | 1.121 | 1.130 | 1.130 | 1.130 | 11,596 | 1.1297 | 0.00% |
| 2002-03-28 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 13,000 | 42,325 | 3.2558 | 1.130 | 1.121 | 1.130 | 1.121 | 1.130 | 37,685 | 1.1231 | 0.00% |
| 2002-03-27 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 10,000 | 32,750 | 3.2750 | 1.130 | 1.121 | 1.130 | 1.130 | 1.130 | 28,989 | 1.1297 | 0.00% |
| 2002-03-26 | 0 | 3.275 | 3.225 | 3.275 | 3.275 | 3.300 | 195,000 | 642,500 | 3.2949 | 1.130 | 1.112 | 1.130 | 1.130 | 1.138 | 565,281 | 1.1366 | 0.77% |
| 2002-03-25 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.275 | 95,000 | 309,625 | 3.2592 | 1.121 | 1.112 | 1.130 | 1.112 | 1.130 | 275,393 | 1.1243 | -0.76% |
| 2002-03-22 | 0 | 3.275 | 3.225 | 3.275 | 3.225 | 3.275 | 68,500 | 223,100 | 3.2569 | 1.130 | 1.112 | 1.130 | 1.112 | 1.130 | 198,573 | 1.1235 | -0.76% |
| 2002-03-21 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 45,000 | 148,125 | 3.2917 | 1.138 | 1.130 | 1.138 | 1.130 | 1.138 | 130,449 | 1.1355 | 0.76% |
| 2002-03-20 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.350 | 74,692 | 246,614 | 3.3017 | 1.130 | 1.121 | 1.138 | 1.130 | 1.156 | 216,523 | 1.1390 | -2.24% |
| 2002-03-19 | 0 | 3.350 | 3.250 | 3.350 | 3.350 | 3.350 | 1,000 | 3,350 | 3.3500 | 1.156 | 1.121 | 1.156 | 1.156 | 1.156 | 2,899 | 1.1556 | 0.00% |
| 2002-03-18 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 1.156 | 1.156 | 1.173 | 1.156 | 1.156 | 28,989 | 1.1556 | 0.75% |
| 2002-03-15 | 0 | 3.325 | 3.275 | 3.350 | - | - | 0 | 0 | - | 1.147 | 1.130 | 1.156 | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 3.325 | 3.325 | 3.400 | 3.325 | 3.350 | 20,000 | 66,575 | 3.3288 | 1.147 | 1.147 | 1.173 | 1.147 | 1.156 | 57,978 | 1.1483 | 0.00% |
| 2002-03-13 | 0 | 3.325 | 3.300 | 3.375 | 3.325 | 3.325 | 40,000 | 133,000 | 3.3250 | 1.147 | 1.138 | 1.164 | 1.147 | 1.147 | 115,955 | 1.1470 | 0.00% |
| 2002-03-12 | 0 | 3.325 | 3.325 | 3.400 | 3.275 | 3.375 | 62,175 | 206,317 | 3.3183 | 1.147 | 1.147 | 1.173 | 1.130 | 1.164 | 180,238 | 1.1447 | -1.48% |
| 2002-03-11 | 0 | 3.375 | 3.250 | 3.400 | 3.375 | 3.400 | 117,000 | 396,375 | 3.3878 | 1.164 | 1.121 | 1.173 | 1.164 | 1.173 | 339,169 | 1.1687 | 0.00% |
| 2002-03-08 | 0 | 3.375 | 3.250 | 3.375 | 3.325 | 3.375 | 607,000 | 2,031,825 | 3.3473 | 1.164 | 1.121 | 1.164 | 1.147 | 1.164 | 1,759,619 | 1.1547 | 3.85% |
| 2002-03-07 | 0 | 3.250 | 3.200 | 3.275 | 3.175 | 3.275 | 89,500 | 288,838 | 3.2272 | 1.121 | 1.104 | 1.130 | 1.095 | 1.130 | 259,450 | 1.1133 | 3.17% |
| 2002-03-06 | 0 | 3.150 | 3.150 | 3.225 | 3.150 | 3.200 | 22,000 | 69,350 | 3.1523 | 1.087 | 1.087 | 1.112 | 1.087 | 1.104 | 63,775 | 1.0874 | 0.00% |
| 2002-03-05 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 24,500 | 76,050 | 3.1041 | 1.087 | 1.087 | 1.104 | 1.087 | 1.087 | 71,022 | 1.0708 | -1.56% |
| 2002-03-04 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 221,308 | 703,664 | 3.1796 | 1.104 | 1.095 | 1.104 | 1.095 | 1.104 | 641,545 | 1.0968 | -1.54% |
| 2002-03-01 | 0 | 3.250 | 3.200 | 3.250 | 3.225 | 3.250 | 22,000 | 71,000 | 3.2273 | 1.121 | 1.104 | 1.121 | 1.112 | 1.121 | 63,775 | 1.1133 | 0.78% |
| 2002-02-28 | 0 | 3.225 | 3.150 | 3.225 | 3.150 | 3.225 | 192,316 | 618,664 | 3.2169 | 1.112 | 1.087 | 1.112 | 1.087 | 1.112 | 557,500 | 1.1097 | 2.38% |
| 2002-02-27 | 0 | 3.150 | 3.150 | 3.225 | 3.100 | 3.150 | 55,000 | 170,750 | 3.1045 | 1.087 | 1.087 | 1.112 | 1.069 | 1.087 | 159,438 | 1.0709 | -1.56% |
| 2002-02-26 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 55,000 | 176,000 | 3.2000 | 1.104 | 1.104 | 1.112 | 1.104 | 1.104 | 159,438 | 1.1039 | 1.59% |
| 2002-02-25 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 1.087 | 1.087 | 1.104 | 1.087 | 1.087 | 57,978 | 1.0866 | -1.56% |
| 2002-02-22 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.225 | 60,000 | 192,050 | 3.2008 | 1.104 | 1.095 | 1.112 | 1.104 | 1.112 | 173,933 | 1.1042 | -0.78% |
| 2002-02-21 | 0 | 3.225 | 3.200 | 3.250 | 3.200 | 3.250 | 42,125 | 136,038 | 3.2294 | 1.112 | 1.104 | 1.121 | 1.104 | 1.121 | 122,115 | 1.1140 | 0.78% |
| 2002-02-20 | 0 | 3.200 | 3.175 | 3.250 | - | - | 0 | 0 | - | 1.104 | 1.095 | 1.121 | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.104 | 1.095 | 1.112 | 1.104 | 1.104 | 28,989 | 1.1039 | 0.00% |
| 2002-02-18 | 0 | 3.200 | 3.200 | 3.325 | 3.200 | 3.225 | 23,000 | 73,850 | 3.2109 | 1.104 | 1.104 | 1.147 | 1.104 | 1.112 | 66,674 | 1.1076 | -0.78% |
| 2002-02-15 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 125,000 | 402,500 | 3.2200 | 1.112 | 1.104 | 1.112 | 1.104 | 1.112 | 362,360 | 1.1108 | 0.00% |
| 2002-02-11 | 0 | 3.225 | 3.150 | 3.225 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.112 | 1.087 | 1.112 | 1.121 | 1.121 | 28,989 | 1.1211 | 2.38% |
| 2002-02-08 | 0 | 3.150 | 3.150 | 3.225 | 3.100 | 3.150 | 74,306 | 233,168 | 3.1379 | 1.087 | 1.087 | 1.112 | 1.069 | 1.087 | 215,404 | 1.0825 | 0.80% |
| 2002-02-07 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 3,000 | 9,375 | 3.1250 | 1.078 | 1.078 | 1.087 | 1.078 | 1.078 | 8,697 | 1.0780 | 0.00% |
| 2002-02-06 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 30,000 | 93,750 | 3.1250 | 1.078 | 1.078 | 1.087 | 1.078 | 1.078 | 86,966 | 1.0780 | 0.00% |
| 2002-02-05 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 31,374 | 94,372 | 3.0080 | 1.078 | 1.078 | 1.087 | 1.078 | 1.078 | 90,949 | 1.0376 | 0.00% |
| 2002-02-04 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 10,000 | 31,300 | 3.1300 | 1.078 | 1.078 | 1.087 | 1.078 | 1.087 | 28,989 | 1.0797 | -1.57% |
| 2002-02-01 | 0 | 3.175 | 3.125 | 3.175 | 3.150 | 3.175 | 95,000 | 300,100 | 3.1589 | 1.095 | 1.078 | 1.095 | 1.087 | 1.095 | 275,393 | 1.0897 | 0.79% |
| 2002-01-31 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.125 | 24,205 | 75,770 | 3.1303 | 1.087 | 1.087 | 1.095 | 1.078 | 1.078 | 70,167 | 1.0798 | 0.00% |
| 2002-01-30 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.150 | 59,000 | 185,850 | 3.1500 | 1.087 | 1.078 | 1.095 | 1.087 | 1.087 | 171,034 | 1.0866 | 0.00% |
| 2002-01-29 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 138,000 | 434,600 | 3.1493 | 1.087 | 1.087 | 1.104 | 1.087 | 1.087 | 400,045 | 1.0864 | 0.80% |
| 2002-01-28 | 0 | 3.125 | 3.125 | 3.175 | 3.125 | 3.150 | 64,000 | 201,500 | 3.1484 | 1.078 | 1.078 | 1.095 | 1.078 | 1.087 | 185,528 | 1.0861 | 0.00% |
| 2002-01-25 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 20,000 | 62,250 | 3.1125 | 1.078 | 1.069 | 1.078 | 1.069 | 1.078 | 57,978 | 1.0737 | 0.00% |
| 2002-01-24 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 23,000 | 71,800 | 3.1217 | 1.078 | 1.069 | 1.078 | 1.069 | 1.078 | 66,674 | 1.0769 | 0.81% |
| 2002-01-23 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 105,000 | 327,875 | 3.1226 | 1.069 | 1.069 | 1.078 | 1.069 | 1.078 | 304,382 | 1.0772 | -0.80% |
| 2002-01-22 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 31,500 | 98,488 | 3.1266 | 1.078 | 1.078 | 1.087 | 1.078 | 1.087 | 91,315 | 1.0786 | 0.00% |
| 2002-01-21 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 8,000 | 25,000 | 3.1250 | 1.078 | 1.078 | 1.087 | 1.078 | 1.078 | 23,191 | 1.0780 | 0.00% |
| 2002-01-18 | 0 | 3.125 | 3.075 | 3.125 | 3.100 | 3.125 | 6,000 | 18,725 | 3.1208 | 1.078 | 1.061 | 1.078 | 1.069 | 1.078 | 17,393 | 1.0766 | 0.00% |
| 2002-01-17 | 0 | 3.125 | 3.075 | 3.125 | - | - | 0 | 0 | - | 1.078 | 1.061 | 1.078 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.125 | 60,000 | 187,500 | 3.1250 | 1.078 | 1.069 | 1.078 | 1.078 | 1.078 | 173,933 | 1.0780 | 0.00% |
| 2002-01-15 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.125 | 12,000 | 37,450 | 3.1208 | 1.078 | 1.078 | 1.087 | 1.069 | 1.078 | 34,787 | 1.0766 | 0.81% |
| 2002-01-14 | 0 | 3.100 | 3.100 | 3.125 | 3.050 | 3.125 | 59,000 | 182,875 | 3.0996 | 1.069 | 1.069 | 1.078 | 1.052 | 1.078 | 171,034 | 1.0692 | -0.80% |
| 2002-01-11 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.150 | 81,000 | 253,375 | 3.1281 | 1.078 | 1.069 | 1.078 | 1.078 | 1.087 | 234,809 | 1.0791 | -0.79% |
| 2002-01-10 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 69,000 | 215,350 | 3.1210 | 1.087 | 1.069 | 1.087 | 1.069 | 1.087 | 200,023 | 1.0766 | 0.00% |
| 2002-01-09 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 52,000 | 164,600 | 3.1654 | 1.087 | 1.087 | 1.095 | 1.087 | 1.095 | 150,742 | 1.0919 | -1.56% |
| 2002-01-08 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 622,000 | 1,989,400 | 3.1984 | 1.104 | 1.095 | 1.104 | 1.095 | 1.104 | 1,803,102 | 1.1033 | 2.40% |
| 2002-01-07 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.175 | 233,000 | 729,350 | 3.1303 | 1.078 | 1.078 | 1.087 | 1.069 | 1.095 | 675,438 | 1.0798 | -0.79% |
| 2002-01-04 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.175 | 110,000 | 347,050 | 3.1550 | 1.087 | 1.087 | 1.095 | 1.078 | 1.095 | 318,877 | 1.0884 | -0.79% |
| 2002-01-03 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 60,000 | 190,500 | 3.1750 | 1.095 | 1.095 | 1.104 | 1.095 | 1.095 | 173,933 | 1.0953 | 0.00% |
| 2002-01-02 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.175 | 30,000 | 95,250 | 3.1750 | 1.095 | 1.087 | 1.104 | 1.095 | 1.095 | 86,966 | 1.0953 | 0.79% |
| 2001-12-31 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.150 | 70,000 | 219,750 | 3.1393 | 1.087 | 1.087 | 1.095 | 1.078 | 1.087 | 202,921 | 1.0829 | -0.79% |
| 2001-12-28 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 125,000 | 398,925 | 3.1914 | 1.095 | 1.095 | 1.104 | 1.095 | 1.104 | 362,360 | 1.1009 | 0.00% |
| 2001-12-27 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 119,381 | 378,912 | 3.1740 | 1.095 | 1.087 | 1.104 | 1.087 | 1.095 | 346,071 | 1.0949 | 0.79% |
| 2001-12-24 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.150 | 36,000 | 113,400 | 3.1500 | 1.087 | 1.078 | 1.095 | 1.087 | 1.087 | 104,360 | 1.0866 | 0.00% |
| 2001-12-21 | 0 | 3.150 | 3.125 | 3.175 | 3.125 | 3.175 | 63,000 | 198,900 | 3.1571 | 1.087 | 1.078 | 1.095 | 1.078 | 1.095 | 182,629 | 1.0891 | 0.00% |
| 2001-12-20 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.175 | 48,000 | 151,575 | 3.1578 | 1.087 | 1.087 | 1.095 | 1.078 | 1.095 | 139,146 | 1.0893 | 0.00% |
| 2001-12-19 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.175 | 17,000 | 53,725 | 3.1603 | 1.087 | 1.078 | 1.087 | 1.087 | 1.095 | 49,281 | 1.0902 | -0.79% |
| 2001-12-18 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.175 | 15,000 | 47,625 | 3.1750 | 1.095 | 1.095 | 1.121 | 1.095 | 1.095 | 43,483 | 1.0953 | 0.00% |
| 2001-12-17 | 0 | 3.175 | 3.125 | 3.175 | 3.100 | 3.175 | 30,500 | 96,213 | 3.1545 | 1.095 | 1.078 | 1.095 | 1.069 | 1.095 | 88,416 | 1.0882 | -1.55% |
| 2001-12-14 | 0 | 3.225 | 3.200 | 3.250 | 3.225 | 3.225 | 40,000 | 129,000 | 3.2250 | 1.112 | 1.104 | 1.121 | 1.112 | 1.112 | 115,955 | 1.1125 | 0.00% |
| 2001-12-13 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.325 | 161,000 | 529,600 | 3.2894 | 1.112 | 1.112 | 1.138 | 1.112 | 1.147 | 466,719 | 1.1347 | 0.78% |
| 2001-12-12 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.225 | 83,000 | 265,725 | 3.2015 | 1.104 | 1.104 | 1.112 | 1.104 | 1.112 | 240,607 | 1.1044 | 0.79% |
| 2001-12-11 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.175 | 160,000 | 506,750 | 3.1672 | 1.095 | 1.095 | 1.104 | 1.087 | 1.095 | 463,820 | 1.0926 | 0.79% |
| 2001-12-10 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.175 | 17,000 | 53,575 | 3.1515 | 1.087 | 1.078 | 1.087 | 1.087 | 1.095 | 49,281 | 1.0871 | 0.80% |
| 2001-12-07 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 66,000 | 207,000 | 3.1364 | 1.078 | 1.078 | 1.087 | 1.078 | 1.087 | 191,326 | 1.0819 | 0.81% |
| 2001-12-06 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 67,000 | 209,125 | 3.1213 | 1.069 | 1.069 | 1.078 | 1.069 | 1.078 | 194,225 | 1.0767 | -0.00% |
| 2001-12-05 | 0 | 3.150 | 3.125 | 3.175 | 3.125 | 3.175 | 90,000 | 282,250 | 3.1361 | 1.069 | 1.061 | 1.078 | 1.061 | 1.078 | 265,107 | 1.0647 | 0.80% |
| 2001-12-04 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 90,000 | 281,250 | 3.1250 | 1.061 | 1.061 | 1.069 | 1.061 | 1.061 | 265,107 | 1.0609 | 0.81% |
| 2001-12-03 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.125 | 35,000 | 108,575 | 3.1021 | 1.052 | 1.052 | 1.069 | 1.052 | 1.061 | 103,097 | 1.0531 | -0.80% |
| 2001-11-30 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 22,000 | 68,525 | 3.1148 | 1.061 | 1.052 | 1.061 | 1.052 | 1.061 | 64,804 | 1.0574 | 0.81% |
| 2001-11-29 | 0 | 3.100 | 3.100 | 3.125 | 2.950 | 3.125 | 36,000 | 111,925 | 3.1090 | 1.052 | 1.052 | 1.061 | 1.001 | 1.061 | 106,043 | 1.0555 | 0.00% |
| 2001-11-28 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.100 | 135,000 | 418,500 | 3.1000 | 1.052 | 1.052 | 1.061 | 1.052 | 1.052 | 397,661 | 1.0524 | 0.00% |
| 2001-11-27 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 13,000 | 39,800 | 3.0615 | 1.052 | 1.035 | 1.052 | 1.035 | 1.052 | 38,293 | 1.0393 | 0.81% |
| 2001-11-26 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.075 | 26,000 | 79,875 | 3.0721 | 1.044 | 1.044 | 1.052 | 1.035 | 1.044 | 76,586 | 1.0429 | 0.82% |
| 2001-11-23 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 39,000 | 119,450 | 3.0628 | 1.035 | 1.035 | 1.044 | 1.035 | 1.044 | 114,880 | 1.0398 | -0.81% |
| 2001-11-22 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.100 | 52,000 | 160,925 | 3.0947 | 1.044 | 1.044 | 1.052 | 1.035 | 1.052 | 153,173 | 1.0506 | 0.82% |
| 2001-11-21 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 150,000 | 457,500 | 3.0500 | 1.035 | 1.035 | 1.044 | 1.035 | 1.035 | 441,845 | 1.0354 | 0.00% |
| 2001-11-20 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.050 | 233,000 | 710,650 | 3.0500 | 1.035 | 1.035 | 1.044 | 1.035 | 1.035 | 686,333 | 1.0354 | 0.83% |
| 2001-11-19 | 0 | 3.025 | 3.000 | 3.100 | 3.000 | 3.025 | 40,000 | 120,875 | 3.0219 | 1.027 | 1.018 | 1.052 | 1.018 | 1.027 | 117,825 | 1.0259 | 0.83% |
| 2001-11-16 | 0 | 3.000 | 2.975 | 3.025 | 2.975 | 3.000 | 30,361 | 90,922 | 2.9947 | 1.018 | 1.010 | 1.027 | 1.010 | 1.018 | 89,432 | 1.0167 | -0.83% |
| 2001-11-15 | 0 | 3.025 | 2.975 | 3.025 | 3.025 | 3.025 | 35,000 | 105,875 | 3.0250 | 1.027 | 1.010 | 1.027 | 1.027 | 1.027 | 103,097 | 1.0269 | 0.83% |
| 2001-11-14 | 0 | 3.000 | 2.975 | 3.025 | 2.975 | 3.000 | 78,000 | 232,850 | 2.9853 | 1.018 | 1.010 | 1.027 | 1.010 | 1.018 | 229,759 | 1.0135 | 0.84% |
| 2001-11-13 | 0 | 2.975 | 2.975 | 3.050 | 2.975 | 2.975 | 2,000 | 5,950 | 2.9750 | 1.010 | 1.010 | 1.035 | 1.010 | 1.010 | 5,891 | 1.0100 | 0.00% |
| 2001-11-12 | 0 | 2.975 | 2.975 | 3.050 | 2.950 | 2.950 | 30,000 | 88,500 | 2.9500 | 1.010 | 1.010 | 1.035 | 1.001 | 1.001 | 88,369 | 1.0015 | 0.00% |
| 2001-11-09 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 76,000 | 227,725 | 2.9964 | 1.010 | 1.010 | 1.018 | 1.001 | 1.018 | 223,868 | 1.0172 | -0.83% |
| 2001-11-08 | 0 | 3.000 | 2.950 | 3.050 | 2.950 | 3.000 | 96,000 | 287,750 | 2.9974 | 1.018 | 1.001 | 1.035 | 1.001 | 1.018 | 282,781 | 1.0176 | 2.56% |
| 2001-11-07 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.925 | 67,000 | 195,225 | 2.9138 | 0.993 | 0.993 | 1.001 | 0.985 | 0.993 | 197,357 | 0.9892 | 0.86% |
| 2001-11-06 | 0 | 2.900 | 2.925 | 2.975 | 2.900 | 2.950 | 74,929 | 218,101 | 2.9108 | 0.985 | 0.993 | 1.010 | 0.985 | 1.001 | 220,713 | 0.9882 | -3.33% |
| 2001-11-05 | 0 | 3.000 | 2.975 | - | 2.950 | 3.000 | 114,000 | 337,950 | 2.9645 | 1.018 | 1.010 | - | 1.001 | 1.018 | 335,802 | 1.0064 | 3.45% |
| 2001-11-02 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.900 | 26,000 | 75,400 | 2.9000 | 0.985 | 0.985 | 0.993 | 0.985 | 0.985 | 76,586 | 0.9845 | 0.00% |
| 2001-11-01 | 0 | 2.900 | 2.850 | 2.925 | 2.900 | 2.900 | 50,000 | 145,000 | 2.9000 | 0.985 | 0.968 | 0.993 | 0.985 | 0.985 | 147,282 | 0.9845 | 0.00% |
| 2001-10-31 | 0 | 2.900 | 2.850 | 2.950 | 2.850 | 2.900 | 202,000 | 577,700 | 2.8599 | 0.985 | 0.968 | 1.001 | 0.968 | 0.985 | 595,018 | 0.9709 | 0.00% |
| 2001-10-30 | 0 | 2.900 | 2.825 | 2.950 | 2.850 | 2.900 | 62,000 | 177,550 | 2.8637 | 0.985 | 0.959 | 1.001 | 0.968 | 0.985 | 182,629 | 0.9722 | -1.69% |
| 2001-10-29 | 0 | 2.950 | 2.875 | 2.950 | - | - | 0 | 0 | - | 1.001 | 0.976 | 1.001 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 2.950 | 2.850 | 2.950 | 2.900 | 2.950 | 33,000 | 96,100 | 2.9121 | 1.001 | 0.968 | 1.001 | 0.985 | 1.001 | 97,206 | 0.9886 | 1.72% |
| 2001-10-24 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 3.000 | 51,000 | 149,900 | 2.9392 | 0.985 | 0.976 | 0.985 | 0.985 | 1.018 | 150,227 | 0.9978 | 0.87% |
| 2001-10-23 | 0 | 2.875 | 2.875 | 2.925 | 2.850 | 2.875 | 81,000 | 231,625 | 2.8596 | 0.976 | 0.976 | 0.993 | 0.968 | 0.976 | 238,596 | 0.9708 | 0.88% |
| 2001-10-22 | 0 | 2.850 | 2.850 | 2.950 | 2.825 | 2.825 | 2,000 | 5,650 | 2.8250 | 0.968 | 0.968 | 1.001 | 0.959 | 0.959 | 5,891 | 0.9590 | -0.87% |
| 2001-10-19 | 0 | 2.875 | 2.875 | 2.925 | - | - | 0 | 0 | - | 0.976 | 0.976 | 0.993 | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 2.875 | 2.875 | 2.950 | 2.875 | 2.875 | 2,000 | 5,750 | 2.8750 | 0.976 | 0.976 | 1.001 | 0.976 | 0.976 | 5,891 | 0.9760 | -3.36% |
| 2001-10-17 | 0 | 2.975 | 2.900 | 2.975 | 2.900 | 2.975 | 108,000 | 313,800 | 2.9056 | 1.010 | 0.985 | 1.010 | 0.985 | 1.010 | 318,128 | 0.9864 | 3.48% |
| 2001-10-16 | 0 | 2.875 | 2.875 | 2.925 | 2.875 | 2.900 | 87,144 | 252,602 | 2.8987 | 0.976 | 0.976 | 0.993 | 0.976 | 0.985 | 256,694 | 0.9841 | -0.86% |
| 2001-10-15 | 0 | 2.900 | 2.875 | 2.975 | 2.900 | 3.000 | 271,304 | 808,751 | 2.9810 | 0.985 | 0.976 | 1.010 | 0.985 | 1.018 | 799,162 | 1.0120 | -3.33% |
| 2001-10-12 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 1.018 | 1.001 | 1.018 | 1.018 | 1.018 | 58,913 | 1.0185 | 0.00% |
| 2001-10-11 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 40,000 | 120,000 | 3.0000 | 1.018 | 1.001 | 1.018 | 1.018 | 1.018 | 117,825 | 1.0185 | 1.69% |
| 2001-10-10 | 0 | 2.950 | 2.900 | 3.000 | 2.900 | 2.950 | 574,000 | 1,678,100 | 2.9235 | 1.001 | 0.985 | 1.018 | 0.985 | 1.001 | 1,690,794 | 0.9925 | 0.00% |
| 2001-10-09 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 668,000 | 1,939,400 | 2.9033 | 1.001 | 0.985 | 1.001 | 0.985 | 1.001 | 1,967,683 | 0.9856 | 1.72% |
| 2001-10-08 | 0 | 2.900 | 2.875 | 3.025 | 2.900 | 2.925 | 606,000 | 1,758,800 | 2.9023 | 0.985 | 0.976 | 1.027 | 0.985 | 0.993 | 1,785,054 | 0.9853 | -1.69% |
| 2001-10-05 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.050 | 219,000 | 649,775 | 2.9670 | 1.001 | 1.001 | 1.010 | 1.001 | 1.035 | 645,094 | 1.0073 | -1.67% |
| 2001-10-04 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.025 | 647,000 | 1,884,250 | 2.9123 | 1.018 | 1.018 | 1.027 | 1.010 | 1.027 | 1,905,825 | 0.9887 | 1.69% |
| 2001-10-03 | 0 | 2.950 | 2.950 | 2.975 | 2.800 | 2.950 | 248,653 | 731,911 | 2.9435 | 1.001 | 1.001 | 1.010 | 0.951 | 1.001 | 732,441 | 0.9993 | -1.67% |
| 2001-09-28 | 0 | 3.000 | 2.975 | 3.075 | 2.975 | 3.000 | 53,000 | 158,925 | 2.9986 | 1.018 | 1.010 | 1.044 | 1.010 | 1.018 | 156,119 | 1.0180 | 0.00% |
| 2001-09-27 | 0 | 3.000 | 2.950 | 3.050 | 2.950 | 3.000 | 77,929 | 233,124 | 2.9915 | 1.018 | 1.001 | 1.035 | 1.001 | 1.018 | 229,550 | 1.0156 | -0.83% |
| 2001-09-26 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.025 | 6,000 | 18,150 | 3.0250 | 1.027 | 1.027 | 1.035 | 1.027 | 1.027 | 17,674 | 1.0269 | -1.63% |
| 2001-09-25 | 0 | 3.075 | 2.950 | 3.075 | 3.075 | 3.075 | 15,000 | 46,125 | 3.0750 | 1.044 | 1.001 | 1.044 | 1.044 | 1.044 | 44,185 | 1.0439 | 3.36% |
| 2001-09-24 | 0 | 2.975 | 2.975 | 3.050 | 2.925 | 3.000 | 14,000 | 41,425 | 2.9589 | 1.010 | 1.010 | 1.035 | 0.993 | 1.018 | 41,239 | 1.0045 | -0.83% |
| 2001-09-21 | 0 | 3.000 | 2.950 | 3.050 | 2.925 | 3.000 | 99,500 | 296,425 | 2.9791 | 1.018 | 1.001 | 1.035 | 0.993 | 1.018 | 293,091 | 1.0114 | 0.00% |
| 2001-09-20 | 0 | 3.050 | 3.050 | 3.125 | 3.050 | 3.050 | 59,000 | 179,950 | 3.0500 | 1.018 | 1.018 | 1.044 | 1.018 | 1.018 | 176,689 | 1.0185 | -1.61% |
| 2001-09-19 | 0 | 3.100 | 3.100 | 3.125 | 3.075 | 3.100 | 99,000 | 306,700 | 3.0980 | 1.035 | 1.035 | 1.044 | 1.027 | 1.035 | 296,478 | 1.0345 | 3.33% |
| 2001-09-18 | 0 | 3.000 | 3.000 | 3.125 | 3.000 | 3.025 | 36,000 | 108,500 | 3.0139 | 1.002 | 1.002 | 1.044 | 1.002 | 1.010 | 107,810 | 1.0064 | 0.00% |
| 2001-09-17 | 0 | 3.000 | 2.975 | 3.025 | 3.000 | 3.050 | 89,000 | 268,500 | 3.0169 | 1.002 | 0.993 | 1.010 | 1.002 | 1.018 | 266,531 | 1.0074 | -4.76% |
| 2001-09-14 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.150 | 103,000 | 319,775 | 3.1046 | 1.052 | 1.052 | 1.069 | 1.035 | 1.052 | 308,457 | 1.0367 | 3.28% |
| 2001-09-13 | 0 | 3.050 | 3.050 | 3.125 | 2.925 | 3.050 | 49,000 | 144,950 | 2.9582 | 1.018 | 1.018 | 1.044 | 0.977 | 1.018 | 146,742 | 0.9878 | 2.52% |
| 2001-09-12 | 0 | 2.975 | 2.975 | 3.025 | 2.975 | 3.025 | 53,000 | 158,250 | 2.9858 | 0.993 | 0.993 | 1.010 | 0.993 | 1.010 | 158,721 | 0.9970 | -4.03% |
| 2001-09-11 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 18,000 | 55,800 | 3.1000 | 1.035 | 1.035 | 1.052 | 1.035 | 1.035 | 53,905 | 1.0352 | 1.64% |
| 2001-09-10 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.050 | 3,000 | 9,150 | 3.0500 | 1.018 | 1.018 | 1.052 | 1.018 | 1.018 | 8,984 | 1.0185 | 0.83% |
| 2001-09-07 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.100 | 25,000 | 75,775 | 3.0310 | 1.010 | 1.010 | 1.035 | 1.010 | 1.035 | 74,868 | 1.0121 | -0.82% |
| 2001-09-06 | 0 | 3.050 | 3.050 | 3.150 | 3.025 | 3.050 | 40,000 | 121,500 | 3.0375 | 1.018 | 1.018 | 1.052 | 1.010 | 1.018 | 119,789 | 1.0143 | -1.61% |
| 2001-09-05 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 50,000 | 155,000 | 3.1000 | 1.035 | 1.035 | 1.052 | 1.035 | 1.035 | 149,736 | 1.0352 | 0.81% |
| 2001-09-04 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.075 | 24,934 | 76,555 | 3.0703 | 1.027 | 1.027 | 1.035 | 1.027 | 1.027 | 74,671 | 1.0252 | 0.00% |
| 2001-09-03 | 0 | 3.075 | 3.075 | 3.150 | 3.025 | 3.150 | 79,000 | 244,050 | 3.0892 | 1.027 | 1.027 | 1.052 | 1.010 | 1.052 | 236,583 | 1.0316 | -0.81% |
| 2001-08-31 | 0 | 3.100 | 3.025 | 3.200 | 3.100 | 3.100 | 37,000 | 114,700 | 3.1000 | 1.035 | 1.010 | 1.069 | 1.035 | 1.035 | 110,805 | 1.0352 | 0.00% |
| 2001-08-30 | 0 | 3.100 | 3.100 | 3.150 | 3.075 | 3.100 | 22,000 | 68,150 | 3.0977 | 1.035 | 1.035 | 1.052 | 1.027 | 1.035 | 65,884 | 1.0344 | 0.00% |
| 2001-08-29 | 0 | 3.100 | 3.075 | 3.150 | 3.075 | 3.075 | 15,000 | 46,125 | 3.0750 | 1.035 | 1.027 | 1.052 | 1.027 | 1.027 | 44,921 | 1.0268 | 0.00% |
| 2001-08-28 | 0 | 3.100 | 3.100 | 3.150 | 3.025 | 3.100 | 19,000 | 58,525 | 3.0803 | 1.035 | 1.035 | 1.052 | 1.010 | 1.035 | 56,900 | 1.0286 | 0.00% |
| 2001-08-27 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.035 | 1.035 | 1.052 | 1.035 | 1.035 | 59,895 | 1.0352 | -0.80% |
| 2001-08-24 | 0 | 3.125 | 3.125 | 3.200 | 3.100 | 3.125 | 21,000 | 65,600 | 3.1238 | 1.044 | 1.044 | 1.069 | 1.035 | 1.044 | 62,889 | 1.0431 | -0.79% |
| 2001-08-23 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.150 | 77,000 | 242,075 | 3.1438 | 1.052 | 1.044 | 1.052 | 1.044 | 1.052 | 230,594 | 1.0498 | 0.80% |
| 2001-08-22 | 0 | 3.125 | 3.100 | 3.175 | 3.025 | 3.125 | 22,000 | 67,750 | 3.0795 | 1.044 | 1.035 | 1.060 | 1.010 | 1.044 | 65,884 | 1.0283 | 0.00% |
| 2001-08-21 | 0 | 3.125 | 3.075 | 3.150 | - | - | 0 | 0 | - | 1.044 | 1.027 | 1.052 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 3.125 | 3.075 | 3.125 | 3.125 | 3.150 | 22,000 | 68,800 | 3.1273 | 1.044 | 1.027 | 1.044 | 1.044 | 1.052 | 65,884 | 1.0443 | -0.79% |
| 2001-08-17 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 60,000 | 189,000 | 3.1500 | 1.052 | 1.052 | 1.069 | 1.052 | 1.052 | 179,684 | 1.0518 | 0.00% |
| 2001-08-16 | 0 | 3.150 | 3.150 | 3.250 | 3.125 | 3.150 | 27,000 | 84,900 | 3.1444 | 1.052 | 1.052 | 1.085 | 1.044 | 1.052 | 80,858 | 1.0500 | 0.80% |
| 2001-08-15 | 0 | 3.125 | 3.100 | 3.150 | 3.075 | 3.125 | 52,000 | 160,425 | 3.0851 | 1.044 | 1.035 | 1.052 | 1.027 | 1.044 | 155,726 | 1.0302 | 1.63% |
| 2001-08-14 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.125 | 15,000 | 46,175 | 3.0783 | 1.027 | 1.027 | 1.035 | 1.027 | 1.044 | 44,921 | 1.0279 | 0.00% |
| 2001-08-13 | 0 | 3.075 | 3.050 | 3.100 | 3.025 | 3.075 | 16,000 | 48,900 | 3.0563 | 1.027 | 1.018 | 1.035 | 1.010 | 1.027 | 47,916 | 1.0205 | 0.00% |
| 2001-08-10 | 0 | 3.075 | 3.075 | 3.125 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 1.027 | 1.027 | 1.044 | 1.027 | 1.027 | 29,947 | 1.0268 | -1.60% |
| 2001-08-09 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.125 | 50,000 | 155,875 | 3.1175 | 1.044 | 1.044 | 1.060 | 1.035 | 1.044 | 149,736 | 1.0410 | 0.81% |
| 2001-08-08 | 0 | 3.100 | 3.100 | 3.300 | 3.100 | 3.100 | 11,000 | 34,100 | 3.1000 | 1.035 | 1.035 | 1.102 | 1.035 | 1.035 | 32,942 | 1.0352 | 0.00% |
| 2001-08-07 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 15,000 | 46,500 | 3.1000 | 1.035 | 1.035 | 1.052 | 1.035 | 1.035 | 44,921 | 1.0352 | 0.00% |
| 2001-08-06 | 0 | 3.100 | 3.100 | 3.250 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.035 | 1.035 | 1.085 | 1.035 | 1.035 | 41,926 | 1.0352 | -0.80% |
| 2001-08-03 | 0 | 3.125 | 3.125 | 3.225 | 3.125 | 3.125 | 104,500 | 326,500 | 3.1244 | 1.044 | 1.044 | 1.077 | 1.044 | 1.044 | 312,949 | 1.0433 | 0.00% |
| 2001-08-02 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.125 | 44,000 | 137,500 | 3.1250 | 1.044 | 1.035 | 1.044 | 1.044 | 1.044 | 131,768 | 1.0435 | -2.34% |
| 2001-08-01 | 0 | 3.200 | 3.125 | 3.200 | 3.200 | 3.200 | 31,525 | 100,775 | 3.1967 | 1.069 | 1.044 | 1.069 | 1.069 | 1.069 | 94,409 | 1.0674 | 2.40% |
| 2001-07-31 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 5,000 | 15,625 | 3.1250 | 1.044 | 1.044 | 1.069 | 1.044 | 1.044 | 14,974 | 1.0435 | -0.79% |
| 2001-07-30 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.200 | 70,831 | 224,535 | 3.1700 | 1.052 | 1.052 | 1.060 | 1.052 | 1.069 | 212,120 | 1.0585 | 0.00% |
| 2001-07-27 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.150 | 30,000 | 94,250 | 3.1417 | 1.052 | 1.044 | 1.052 | 1.052 | 1.052 | 89,842 | 1.0491 | -0.79% |
| 2001-07-26 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.175 | 20,000 | 63,500 | 3.1750 | 1.060 | 1.052 | 1.069 | 1.060 | 1.060 | 59,895 | 1.0602 | -0.78% |
| 2001-07-24 | 0 | 3.200 | 3.175 | 3.250 | 3.175 | 3.200 | 52,000 | 166,325 | 3.1986 | 1.069 | 1.060 | 1.085 | 1.060 | 1.069 | 155,726 | 1.0681 | 0.00% |
| 2001-07-23 | 0 | 3.200 | 3.150 | 3.250 | 3.200 | 3.200 | 241,000 | 771,200 | 3.2000 | 1.069 | 1.052 | 1.085 | 1.069 | 1.069 | 721,729 | 1.0685 | -1.54% |
| 2001-07-20 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.085 | - | 1.085 | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 3.250 | 3.125 | 3.250 | 3.200 | 3.250 | 35,000 | 112,850 | 3.2243 | 1.085 | 1.044 | 1.085 | 1.069 | 1.085 | 104,815 | 1.0767 | 3.17% |
| 2001-07-18 | 0 | 3.150 | 3.150 | 3.200 | - | - | 0 | 0 | - | 1.052 | 1.052 | 1.069 | - | - | 0 | - | 0.80% |
| 2001-07-17 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.125 | 22,000 | 68,750 | 3.1250 | 1.044 | 1.044 | 1.069 | 1.044 | 1.044 | 65,884 | 1.0435 | -0.79% |
| 2001-07-16 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.150 | 3,000 | 9,450 | 3.1500 | 1.052 | 1.052 | 1.085 | 1.052 | 1.052 | 8,984 | 1.0518 | -3.08% |
| 2001-07-13 | 0 | 3.250 | 3.175 | 3.325 | 3.175 | 3.250 | 86,000 | 276,825 | 3.2189 | 1.085 | 1.060 | 1.110 | 1.060 | 1.085 | 257,547 | 1.0749 | 2.36% |
| 2001-07-12 | 0 | 3.175 | 3.175 | 3.250 | 3.150 | 3.200 | 62,035 | 197,907 | 3.1902 | 1.060 | 1.060 | 1.085 | 1.052 | 1.069 | 185,778 | 1.0653 | -0.78% |
| 2001-07-11 | 0 | 3.200 | 3.150 | 3.275 | 3.200 | 3.200 | 64,000 | 204,800 | 3.2000 | 1.069 | 1.052 | 1.094 | 1.069 | 1.069 | 191,663 | 1.0685 | -0.78% |
| 2001-07-10 | 0 | 3.225 | 3.150 | 3.225 | - | - | 0 | 0 | - | 1.077 | 1.052 | 1.077 | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 1.077 | 1.077 | 1.085 | 1.077 | 1.077 | 29,947 | 1.0769 | -0.77% |
| 2001-07-05 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.300 | 103,000 | 335,000 | 3.2524 | 1.085 | 1.085 | 1.102 | 1.085 | 1.102 | 308,457 | 1.0861 | 0.00% |
| 2001-07-04 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 80,500 | 261,575 | 3.2494 | 1.085 | 1.085 | 1.094 | 1.085 | 1.085 | 241,076 | 1.0850 | 0.00% |
| 2001-07-03 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.250 | 22,000 | 71,350 | 3.2432 | 1.085 | 1.085 | 1.094 | 1.077 | 1.085 | 65,884 | 1.0830 | 0.00% |
| 2001-06-29 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 151,000 | 490,750 | 3.2500 | 1.085 | 1.085 | 1.094 | 1.085 | 1.085 | 452,204 | 1.0852 | 1.56% |
| 2001-06-28 | 0 | 3.200 | 3.175 | 3.275 | 3.200 | 3.200 | 50,000 | 160,000 | 3.2000 | 1.069 | 1.060 | 1.094 | 1.069 | 1.069 | 149,736 | 1.0685 | 0.00% |
| 2001-06-27 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 5,000 | 16,250 | 3.2500 | 1.069 | 1.069 | 1.085 | 1.069 | 1.069 | 15,208 | 1.0685 | 0.00% |
| 2001-06-26 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 89,000 | 289,250 | 3.2500 | 1.069 | 1.069 | 1.085 | 1.069 | 1.069 | 270,695 | 1.0685 | 0.00% |
| 2001-06-22 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.069 | 1.069 | 1.077 | 1.069 | 1.069 | 30,415 | 1.0685 | -0.76% |
| 2001-06-21 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 24,000 | 78,600 | 3.2750 | 1.077 | 1.077 | 1.093 | 1.077 | 1.077 | 72,996 | 1.0768 | 0.00% |
| 2001-06-20 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 245,000 | 796,325 | 3.2503 | 1.077 | 1.069 | 1.077 | 1.069 | 1.077 | 745,172 | 1.0686 | 0.77% |
| 2001-06-19 | 0 | 3.250 | 3.250 | 3.275 | 3.125 | 3.250 | 130,000 | 422,000 | 3.2462 | 1.069 | 1.069 | 1.077 | 1.027 | 1.069 | 395,398 | 1.0673 | 1.56% |
| 2001-06-18 | 0 | 3.200 | 3.125 | 3.200 | 3.125 | 3.200 | 58,000 | 183,500 | 3.1638 | 1.052 | 1.027 | 1.052 | 1.027 | 1.052 | 176,408 | 1.0402 | 0.79% |
| 2001-06-15 | 0 | 3.175 | 3.175 | 3.200 | 3.100 | 3.200 | 50,000 | 158,000 | 3.1600 | 1.044 | 1.044 | 1.052 | 1.019 | 1.052 | 152,076 | 1.0390 | 0.79% |
| 2001-06-14 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.175 | 67,000 | 209,675 | 3.1295 | 1.036 | 1.036 | 1.052 | 1.019 | 1.044 | 203,782 | 1.0289 | 0.80% |
| 2001-06-13 | 0 | 3.125 | 3.125 | 3.200 | 3.100 | 3.200 | 44,000 | 138,600 | 3.1500 | 1.027 | 1.027 | 1.052 | 1.019 | 1.052 | 133,827 | 1.0357 | -2.34% |
| 2001-06-12 | 0 | 3.200 | 3.150 | 3.250 | 3.150 | 3.200 | 37,000 | 117,050 | 3.1635 | 1.052 | 1.036 | 1.069 | 1.036 | 1.052 | 112,536 | 1.0401 | 0.00% |
| 2001-06-11 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 5,000 | 16,000 | 3.2000 | 1.052 | 1.052 | 1.069 | 1.052 | 1.052 | 15,208 | 1.0521 | -0.78% |
| 2001-06-08 | 0 | 3.225 | 3.200 | 3.250 | 3.200 | 3.275 | 80,000 | 257,875 | 3.2234 | 1.060 | 1.052 | 1.069 | 1.052 | 1.077 | 243,322 | 1.0598 | 0.78% |
| 2001-06-07 | 0 | 3.200 | 3.175 | 3.200 | 3.100 | 3.200 | 43,000 | 136,825 | 3.1820 | 1.052 | 1.044 | 1.052 | 1.019 | 1.052 | 130,785 | 1.0462 | 0.79% |
| 2001-06-06 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.200 | 35,000 | 110,900 | 3.1686 | 1.044 | 1.036 | 1.052 | 1.036 | 1.052 | 106,453 | 1.0418 | 1.60% |
| 2001-06-05 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.125 | 42,000 | 131,225 | 3.1244 | 1.027 | 1.027 | 1.044 | 1.019 | 1.027 | 127,744 | 1.0273 | -0.79% |
| 2001-06-04 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.150 | 55,000 | 172,225 | 3.1314 | 1.036 | 1.027 | 1.036 | 1.027 | 1.036 | 167,284 | 1.0295 | 0.80% |
| 2001-06-01 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.125 | 59,000 | 184,375 | 3.1250 | 1.027 | 1.027 | 1.036 | 1.027 | 1.027 | 179,450 | 1.0274 | 0.00% |
| 2001-05-31 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 69,000 | 215,450 | 3.1225 | 1.027 | 1.019 | 1.027 | 1.019 | 1.027 | 209,865 | 1.0266 | -0.79% |
| 2001-05-30 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.175 | 73,000 | 228,725 | 3.1332 | 1.036 | 1.036 | 1.044 | 1.019 | 1.044 | 222,031 | 1.0301 | 0.00% |
| 2001-05-29 | 0 | 3.150 | 3.125 | 3.175 | 3.125 | 3.150 | 70,000 | 220,000 | 3.1429 | 1.036 | 1.027 | 1.044 | 1.027 | 1.036 | 212,906 | 1.0333 | -0.79% |
| 2001-05-28 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.200 | 130,000 | 413,613 | 3.1816 | 1.044 | 1.027 | 1.044 | 1.027 | 1.052 | 395,398 | 1.0461 | -0.78% |
| 2001-05-25 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 53,000 | 169,275 | 3.1939 | 1.052 | 1.044 | 1.052 | 1.044 | 1.052 | 161,201 | 1.0501 | -1.54% |
| 2001-05-24 | 0 | 3.250 | 3.175 | 3.250 | 3.225 | 3.250 | 20,000 | 64,750 | 3.2375 | 1.069 | 1.044 | 1.069 | 1.060 | 1.069 | 60,830 | 1.0644 | 2.36% |
| 2001-05-23 | 0 | 3.175 | 3.175 | 3.250 | 3.150 | 3.200 | 137,000 | 437,100 | 3.1905 | 1.044 | 1.044 | 1.069 | 1.036 | 1.052 | 416,688 | 1.0490 | 0.00% |
| 2001-05-22 | 0 | 3.175 | 3.175 | 3.200 | 3.125 | 3.175 | 168,000 | 528,375 | 3.1451 | 1.044 | 1.044 | 1.052 | 1.027 | 1.044 | 510,975 | 1.0341 | 2.42% |
| 2001-05-21 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.200 | 22,000 | 68,400 | 3.1091 | 1.019 | 1.019 | 1.036 | 1.019 | 1.052 | 66,913 | 1.0222 | 0.00% |
| 2001-05-18 | 0 | 3.100 | 3.100 | 3.175 | 3.050 | 3.150 | 13,000 | 40,350 | 3.1038 | 1.019 | 1.019 | 1.044 | 1.003 | 1.036 | 39,540 | 1.0205 | 1.64% |
| 2001-05-17 | 0 | 3.050 | 3.050 | 3.150 | 3.000 | 3.125 | 76,831 | 235,268 | 3.0621 | 1.003 | 1.003 | 1.036 | 0.986 | 1.027 | 233,683 | 1.0068 | -3.17% |
| 2001-05-16 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.150 | 26,000 | 81,900 | 3.1500 | 1.036 | 1.027 | 1.044 | 1.036 | 1.036 | 79,080 | 1.0357 | 0.80% |
| 2001-05-15 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.125 | 86,000 | 268,500 | 3.1221 | 1.027 | 1.027 | 1.044 | 1.019 | 1.027 | 261,571 | 1.0265 | 0.00% |
| 2001-05-14 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.200 | 47,500 | 149,875 | 3.1553 | 1.027 | 1.027 | 1.052 | 1.027 | 1.052 | 144,472 | 1.0374 | -1.57% |
| 2001-05-11 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 74,192 | 234,276 | 3.1577 | 1.044 | 1.036 | 1.052 | 1.036 | 1.044 | 225,656 | 1.0382 | 0.79% |
| 2001-05-10 | 0 | 3.150 | 3.150 | 3.175 | 3.050 | 3.175 | 243,500 | 759,075 | 3.1174 | 1.036 | 1.036 | 1.044 | 1.003 | 1.044 | 740,610 | 1.0249 | -0.79% |
| 2001-05-09 | 0 | 3.175 | 3.125 | 3.175 | 3.100 | 3.175 | 53,084 | 166,888 | 3.1438 | 1.044 | 1.027 | 1.044 | 1.019 | 1.044 | 161,456 | 1.0336 | 0.79% |
| 2001-05-08 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.150 | 15,664 | 49,275 | 3.1457 | 1.036 | 1.027 | 1.036 | 1.027 | 1.036 | 47,642 | 1.0343 | 0.00% |
| 2001-05-07 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 70,000 | 219,875 | 3.1411 | 1.036 | 1.019 | 1.036 | 1.019 | 1.036 | 212,906 | 1.0327 | 0.80% |
| 2001-05-04 | 0 | 3.125 | 3.100 | 3.150 | 3.125 | 3.125 | 30,000 | 93,750 | 3.1250 | 1.027 | 1.019 | 1.036 | 1.027 | 1.027 | 91,246 | 1.0274 | -1.57% |
| 2001-05-03 | 0 | 3.175 | 3.100 | 3.175 | 3.050 | 3.175 | 6,000 | 18,425 | 3.0708 | 1.044 | 1.019 | 1.044 | 1.003 | 1.044 | 18,249 | 1.0096 | 0.79% |
| 2001-05-02 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.250 | 35,000 | 111,575 | 3.1879 | 1.036 | 1.036 | 1.044 | 1.036 | 1.069 | 106,453 | 1.0481 | 0.00% |
| 2001-04-27 | 0 | 3.150 | 3.100 | 3.150 | 3.075 | 3.150 | 54,000 | 168,100 | 3.1130 | 1.036 | 1.019 | 1.036 | 1.011 | 1.036 | 164,242 | 1.0235 | 2.44% |
| 2001-04-26 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 100,000 | 308,775 | 3.0878 | 1.011 | 1.011 | 1.019 | 1.011 | 1.019 | 304,152 | 1.0152 | -0.81% |
| 2001-04-25 | 0 | 3.150 | 3.100 | 3.175 | 3.100 | 3.150 | 95,000 | 297,225 | 3.1287 | 1.019 | 1.003 | 1.027 | 1.003 | 1.019 | 293,605 | 1.0123 | 0.80% |
| 2001-04-24 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.125 | 18,000 | 56,250 | 3.1250 | 1.011 | 1.003 | 1.011 | 1.011 | 1.011 | 55,630 | 1.0111 | -0.79% |
| 2001-04-23 | 0 | 3.150 | - | 3.150 | 3.075 | 3.100 | 76,000 | 234,450 | 3.0849 | 1.019 | - | 1.019 | 0.995 | 1.003 | 234,884 | 0.9982 | -0.79% |
| 2001-04-20 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.175 | 104,000 | 328,575 | 3.1594 | 1.027 | 1.011 | 1.027 | 1.011 | 1.027 | 321,420 | 1.0223 | 0.79% |
| 2001-04-19 | 0 | 3.150 | 3.125 | 3.200 | 3.125 | 3.250 | 130,000 | 411,025 | 3.1617 | 1.019 | 1.011 | 1.035 | 1.011 | 1.052 | 401,775 | 1.0230 | 0.00% |
| 2001-04-18 | 0 | 3.150 | 3.125 | 3.150 | 3.075 | 3.150 | 84,642 | 265,226 | 3.1335 | 1.019 | 1.011 | 1.019 | 0.995 | 1.019 | 261,593 | 1.0139 | 3.28% |
| 2001-04-17 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 82,000 | 251,450 | 3.0665 | 0.987 | 0.987 | 1.003 | 0.987 | 1.003 | 253,427 | 0.9922 | -2.40% |
| 2001-04-12 | 0 | 3.125 | 3.075 | 3.125 | 3.025 | 3.125 | 10,000 | 31,050 | 3.1050 | 1.011 | 0.995 | 1.011 | 0.979 | 1.011 | 30,906 | 1.0047 | 2.46% |
| 2001-04-11 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.050 | 73,000 | 221,250 | 3.0308 | 0.987 | 0.987 | 1.003 | 0.971 | 0.987 | 225,612 | 0.9807 | 0.83% |
| 2001-04-10 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.025 | 97,000 | 293,425 | 3.0250 | 0.979 | 0.979 | 1.003 | 0.979 | 0.979 | 299,786 | 0.9788 | 0.00% |
| 2001-04-09 | 0 | 3.025 | 3.025 | 3.125 | 2.975 | 3.075 | 61,000 | 184,725 | 3.0283 | 0.979 | 0.979 | 1.011 | 0.963 | 0.995 | 188,525 | 0.9798 | -5.47% |
| 2001-04-06 | 0 | 3.200 | 3.150 | 3.200 | 3.175 | 3.200 | 26,126 | 83,259 | 3.1868 | 1.035 | 1.019 | 1.035 | 1.027 | 1.035 | 80,744 | 1.0311 | -0.78% |
| 2001-04-04 | 0 | 3.225 | 3.200 | 3.225 | 3.175 | 3.225 | 76,000 | 243,075 | 3.1984 | 1.043 | 1.035 | 1.043 | 1.027 | 1.043 | 234,884 | 1.0349 | 0.00% |
| 2001-04-03 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.250 | 75,000 | 243,475 | 3.2463 | 1.043 | 1.043 | 1.068 | 1.043 | 1.052 | 231,793 | 1.0504 | -2.27% |
| 2001-04-02 | 0 | 3.300 | 3.300 | 3.350 | 3.250 | 3.300 | 42,500 | 138,375 | 3.2559 | 1.068 | 1.068 | 1.084 | 1.052 | 1.068 | 131,350 | 1.0535 | -1.49% |
| 2001-03-30 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.350 | 138,703 | 464,354 | 3.3478 | 1.084 | 1.076 | 1.084 | 1.076 | 1.084 | 428,672 | 1.0832 | 0.00% |
| 2001-03-29 | 0 | 3.350 | - | 3.350 | - | - | 0 | 0 | - | 1.084 | - | 1.084 | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.350 | 30,000 | 100,500 | 3.3500 | 1.084 | 1.076 | 1.100 | 1.084 | 1.084 | 92,717 | 1.0839 | 0.00% |
| 2001-03-27 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.400 | 59,000 | 199,850 | 3.3873 | 1.084 | 1.084 | 1.100 | 1.084 | 1.100 | 182,344 | 1.0960 | -2.19% |
| 2001-03-26 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.525 | 236,000 | 818,775 | 3.4694 | 1.108 | 1.108 | 1.116 | 1.100 | 1.141 | 729,376 | 1.1226 | 0.74% |
| 2001-03-23 | 0 | 3.400 | 3.400 | 3.450 | 3.250 | 3.750 | 461,000 | 1,605,025 | 3.4816 | 1.100 | 1.100 | 1.116 | 1.052 | 1.213 | 1,424,756 | 1.1265 | 4.62% |
| 2001-03-22 | 1 | 3.250 | - | - | - | - | 0 | 0 | - | 1.052 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 40,000 | 130,250 | 3.2563 | 1.052 | 1.052 | 1.060 | 1.052 | 1.060 | 123,623 | 1.0536 | 0.00% |
| 2001-03-20 | 0 | 3.250 | 3.225 | 3.250 | 3.200 | 3.250 | 102,000 | 330,675 | 3.2419 | 1.052 | 1.043 | 1.052 | 1.035 | 1.052 | 315,239 | 1.0490 | 0.00% |
| 2001-03-19 | 0 | 3.250 | 3.225 | 3.300 | 3.250 | 3.250 | 47,000 | 152,750 | 3.2500 | 1.052 | 1.043 | 1.068 | 1.052 | 1.052 | 145,257 | 1.0516 | 0.00% |
| 2001-03-16 | 0 | 3.250 | 3.250 | 3.300 | 3.200 | 3.250 | 20,000 | 64,500 | 3.2250 | 1.052 | 1.052 | 1.068 | 1.035 | 1.052 | 61,812 | 1.0435 | -1.52% |
| 2001-03-15 | 0 | 3.300 | 3.300 | 3.325 | 3.250 | 3.300 | 88,000 | 288,900 | 3.2830 | 1.068 | 1.068 | 1.076 | 1.052 | 1.068 | 271,971 | 1.0622 | 0.76% |
| 2001-03-14 | 0 | 3.275 | 3.275 | 3.325 | 3.250 | 3.300 | 38,000 | 124,050 | 3.2645 | 1.060 | 1.060 | 1.076 | 1.052 | 1.068 | 117,442 | 1.0563 | -0.76% |
| 2001-03-13 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 116,000 | 382,800 | 3.3000 | 1.068 | 1.068 | 1.084 | 1.068 | 1.068 | 358,507 | 1.0678 | -0.75% |
| 2001-03-12 | 0 | 3.325 | 3.300 | 3.400 | 3.325 | 3.400 | 89,000 | 297,500 | 3.3427 | 1.076 | 1.068 | 1.100 | 1.076 | 1.100 | 275,061 | 1.0816 | -3.62% |
| 2001-03-09 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.450 | 525,000 | 1,805,775 | 3.4396 | 1.116 | 1.116 | 1.124 | 1.108 | 1.116 | 1,622,553 | 1.1129 | 0.00% |
| 2001-03-08 | 0 | 3.450 | 3.400 | 3.450 | 3.375 | 3.525 | 280,500 | 966,350 | 3.4451 | 1.116 | 1.100 | 1.116 | 1.092 | 1.141 | 866,907 | 1.1147 | -2.82% |
| 2001-03-07 | 0 | 3.550 | 3.500 | 3.600 | 3.475 | 3.550 | 30,000 | 105,000 | 3.5000 | 1.149 | 1.132 | 1.165 | 1.124 | 1.149 | 92,717 | 1.1325 | 1.43% |
| 2001-03-06 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 123,000 | 430,500 | 3.5000 | 1.132 | 1.132 | 1.149 | 1.132 | 1.132 | 380,141 | 1.1325 | 0.00% |
| 2001-03-05 | 0 | 3.500 | 3.475 | 3.600 | 3.425 | 3.500 | 53,000 | 184,125 | 3.4741 | 1.132 | 1.124 | 1.165 | 1.108 | 1.132 | 163,801 | 1.1241 | 0.00% |
| 2001-03-02 | 0 | 3.500 | 3.475 | 3.525 | 3.500 | 3.500 | 142,000 | 497,000 | 3.5000 | 1.132 | 1.124 | 1.141 | 1.132 | 1.132 | 438,862 | 1.1325 | 1.45% |
| 2001-03-01 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.525 | 79,000 | 275,500 | 3.4873 | 1.116 | 1.108 | 1.116 | 1.116 | 1.141 | 244,156 | 1.1284 | -1.43% |
| 2001-02-28 | 0 | 3.500 | 3.475 | 3.500 | 3.450 | 3.500 | 41,000 | 141,700 | 3.4561 | 1.132 | 1.124 | 1.132 | 1.116 | 1.132 | 126,714 | 1.1183 | 0.72% |
| 2001-02-27 | 0 | 3.475 | 3.450 | 3.500 | 3.475 | 3.500 | 78,000 | 272,650 | 3.4955 | 1.124 | 1.116 | 1.132 | 1.124 | 1.132 | 241,065 | 1.1310 | -0.71% |
| 2001-02-26 | 0 | 3.500 | 3.500 | 3.575 | 3.475 | 3.600 | 43,000 | 151,250 | 3.5174 | 1.132 | 1.132 | 1.157 | 1.124 | 1.165 | 132,895 | 1.1381 | 0.00% |
| 2001-02-23 | 0 | 3.500 | 3.500 | 3.550 | 3.475 | 3.500 | 50,000 | 174,600 | 3.4920 | 1.132 | 1.132 | 1.149 | 1.124 | 1.132 | 154,529 | 1.1299 | 1.45% |
| 2001-02-22 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.500 | 62,000 | 215,150 | 3.4702 | 1.116 | 1.116 | 1.132 | 1.116 | 1.132 | 191,616 | 1.1228 | -0.72% |
| 2001-02-21 | 0 | 3.475 | 3.450 | 3.500 | 3.450 | 3.475 | 36,000 | 124,950 | 3.4708 | 1.124 | 1.116 | 1.132 | 1.116 | 1.124 | 111,261 | 1.1230 | 0.72% |
| 2001-02-20 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.475 | 70,000 | 241,750 | 3.4536 | 1.116 | 1.116 | 1.132 | 1.116 | 1.124 | 216,340 | 1.1175 | 0.00% |
| 2001-02-19 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.450 | 50,000 | 172,100 | 3.4420 | 1.116 | 1.116 | 1.124 | 1.108 | 1.116 | 154,529 | 1.1137 | -0.72% |
| 2001-02-16 | 0 | 3.475 | 3.450 | 3.475 | 3.425 | 3.475 | 297,000 | 1,022,250 | 3.4419 | 1.124 | 1.116 | 1.124 | 1.108 | 1.124 | 917,901 | 1.1137 | 2.21% |
| 2001-02-15 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.400 | 25,000 | 84,925 | 3.3970 | 1.100 | 1.100 | 1.108 | 1.092 | 1.100 | 77,264 | 1.0991 | 0.00% |
| 2001-02-14 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 75,000 | 254,500 | 3.3933 | 1.100 | 1.092 | 1.108 | 1.092 | 1.100 | 231,793 | 1.0980 | 0.00% |
| 2001-02-13 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 68,000 | 229,625 | 3.3768 | 1.100 | 1.092 | 1.108 | 1.092 | 1.100 | 210,159 | 1.0926 | 0.00% |
| 2001-02-12 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 94,000 | 319,600 | 3.4000 | 1.100 | 1.100 | 1.108 | 1.100 | 1.100 | 290,514 | 1.1001 | 0.00% |
| 2001-02-09 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.425 | 158,000 | 537,700 | 3.4032 | 1.100 | 1.092 | 1.100 | 1.092 | 1.108 | 488,311 | 1.1011 | 0.00% |
| 2001-02-08 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.400 | 127,856 | 432,832 | 3.3853 | 1.100 | 1.092 | 1.100 | 1.092 | 1.100 | 395,149 | 1.0954 | -0.73% |
| 2001-02-07 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 158,000 | 537,400 | 3.4013 | 1.108 | 1.100 | 1.108 | 1.100 | 1.108 | 488,311 | 1.1005 | 0.74% |
| 2001-02-06 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.400 | 171,000 | 580,650 | 3.3956 | 1.100 | 1.100 | 1.108 | 1.092 | 1.100 | 528,489 | 1.0987 | 0.00% |
| 2001-02-05 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.450 | 108,000 | 367,300 | 3.4009 | 1.100 | 1.100 | 1.108 | 1.100 | 1.116 | 333,782 | 1.1004 | 0.00% |
| 2001-02-02 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.400 | 161,000 | 547,100 | 3.3981 | 1.100 | 1.100 | 1.108 | 1.092 | 1.100 | 497,583 | 1.0995 | 2.26% |
| 2001-02-01 | 0 | 3.325 | 3.325 | 3.350 | 3.275 | 3.325 | 63,000 | 208,075 | 3.3028 | 1.076 | 1.076 | 1.084 | 1.060 | 1.076 | 194,706 | 1.0687 | 1.53% |
| 2001-01-31 | 0 | 3.275 | 3.275 | 3.375 | 3.225 | 3.400 | 30,000 | 97,525 | 3.2508 | 1.060 | 1.060 | 1.092 | 1.043 | 1.100 | 92,717 | 1.0519 | -0.76% |
| 2001-01-30 | 0 | 3.300 | 3.250 | 3.400 | 3.200 | 3.400 | 64,000 | 209,700 | 3.2766 | 1.068 | 1.052 | 1.100 | 1.035 | 1.100 | 197,797 | 1.0602 | 3.12% |
| 2001-01-29 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 24,000 | 76,800 | 3.2000 | 1.035 | 1.035 | 1.068 | 1.035 | 1.035 | 74,174 | 1.0354 | -1.54% |
| 2001-01-23 | 0 | 3.250 | 3.250 | 3.300 | 3.200 | 3.250 | 46,661 | 149,616 | 3.2064 | 1.052 | 1.052 | 1.068 | 1.035 | 1.052 | 144,209 | 1.0375 | 1.56% |
| 2001-01-22 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.225 | 7,000 | 22,525 | 3.2179 | 1.035 | 1.035 | 1.052 | 1.035 | 1.043 | 21,634 | 1.0412 | 0.00% |
| 2001-01-19 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 31,000 | 99,200 | 3.2000 | 1.035 | 1.035 | 1.052 | 1.035 | 1.035 | 95,808 | 1.0354 | 0.79% |
| 2001-01-18 | 0 | 3.175 | 3.175 | 3.250 | - | - | 0 | 0 | - | 1.027 | 1.027 | 1.052 | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.200 | 106,000 | 337,200 | 3.1811 | 1.027 | 1.027 | 1.052 | 1.027 | 1.035 | 327,601 | 1.0293 | -0.78% |
| 2001-01-16 | 0 | 3.200 | 3.175 | 3.200 | 3.200 | 3.200 | 48,000 | 153,600 | 3.2000 | 1.035 | 1.027 | 1.035 | 1.035 | 1.035 | 148,348 | 1.0354 | 0.00% |
| 2001-01-15 | 0 | 3.200 | 3.200 | 3.250 | 3.100 | 3.200 | 131,000 | 417,900 | 3.1901 | 1.035 | 1.035 | 1.052 | 1.003 | 1.035 | 404,866 | 1.0322 | 0.00% |
| 2001-01-12 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.225 | 92,500 | 296,000 | 3.2000 | 1.035 | 1.035 | 1.043 | 1.027 | 1.043 | 285,878 | 1.0354 | 0.00% |
| 2001-01-11 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.300 | 215,000 | 692,250 | 3.2198 | 1.035 | 1.027 | 1.043 | 1.035 | 1.068 | 664,474 | 1.0418 | -1.54% |
| 2001-01-10 | 0 | 3.250 | 3.225 | 3.350 | 3.200 | 3.400 | 130,909 | 429,894 | 3.2839 | 1.052 | 1.043 | 1.084 | 1.035 | 1.100 | 404,584 | 1.0626 | -1.52% |
| 2001-01-09 | 0 | 3.300 | 3.225 | 3.375 | 3.200 | 3.300 | 45,500 | 148,175 | 3.2566 | 1.068 | 1.043 | 1.092 | 1.035 | 1.068 | 140,621 | 1.0537 | 0.00% |
| 2001-01-08 | 0 | 3.300 | 3.225 | 3.300 | 3.225 | 3.325 | 37,000 | 121,975 | 3.2966 | 1.068 | 1.043 | 1.068 | 1.043 | 1.076 | 114,351 | 1.0667 | 0.00% |
| 2001-01-05 | 0 | 3.300 | 3.225 | 3.300 | 3.250 | 3.400 | 59,000 | 194,600 | 3.2983 | 1.068 | 1.043 | 1.068 | 1.052 | 1.100 | 182,344 | 1.0672 | -2.94% |
| 2001-01-04 | 0 | 3.400 | 3.325 | 3.400 | 3.300 | 3.400 | 35,000 | 117,750 | 3.3643 | 1.100 | 1.076 | 1.100 | 1.068 | 1.100 | 108,170 | 1.0886 | 3.03% |
| 2001-01-03 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 43,000 | 141,900 | 3.3000 | 1.068 | 1.035 | 1.068 | 1.068 | 1.068 | 132,895 | 1.0678 | -2.94% |
| 2001-01-02 | 0 | 3.400 | 3.200 | 3.400 | 3.200 | 3.400 | 57,500 | 192,350 | 3.3452 | 1.100 | 1.035 | 1.100 | 1.035 | 1.100 | 177,708 | 1.0824 | 0.00% |
| 2000-12-29 | 0 | 3.400 | 3.200 | - | 3.100 | 3.400 | 196,000 | 641,825 | 3.2746 | 1.100 | 1.035 | - | 1.003 | 1.100 | 605,753 | 1.0595 | 6.25% |
| 2000-12-28 | 0 | 3.200 | 3.100 | 3.200 | 3.125 | 3.200 | 56,000 | 177,700 | 3.1732 | 1.035 | 1.003 | 1.035 | 1.011 | 1.035 | 173,072 | 1.0267 | 1.59% |
| 2000-12-27 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 10,000 | 31,550 | 3.1550 | 1.019 | 1.019 | 1.027 | 1.019 | 1.027 | 30,906 | 1.0208 | 0.00% |
| 2000-12-22 | 0 | 3.150 | 3.125 | 3.175 | - | - | 0 | 0 | - | 1.019 | 1.011 | 1.027 | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 3.150 | 3.125 | 3.175 | 3.025 | 3.150 | 81,000 | 250,975 | 3.0985 | 1.019 | 1.011 | 1.027 | 0.979 | 1.019 | 250,337 | 1.0025 | 1.61% |
| 2000-12-20 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.175 | 64,000 | 201,675 | 3.1512 | 1.003 | 1.003 | 1.019 | 1.003 | 1.011 | 200,987 | 1.0034 | -0.79% |
| 2000-12-19 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 53,500 | 168,600 | 3.1514 | 1.011 | 1.003 | 1.019 | 1.003 | 1.011 | 168,013 | 1.0035 | -0.78% |
| 2000-12-18 | 0 | 3.200 | 3.175 | 3.225 | 3.150 | 3.200 | 40,000 | 127,500 | 3.1875 | 1.019 | 1.011 | 1.027 | 1.003 | 1.019 | 125,617 | 1.0150 | 0.00% |
| 2000-12-15 | 0 | 3.200 | 3.150 | 3.225 | 3.200 | 3.200 | 28,500 | 91,175 | 3.1991 | 1.019 | 1.003 | 1.027 | 1.019 | 1.019 | 89,502 | 1.0187 | 0.00% |
| 2000-12-14 | 0 | 3.200 | 3.175 | 3.200 | 3.150 | 3.200 | 124,000 | 393,975 | 3.1772 | 1.019 | 1.011 | 1.019 | 1.003 | 1.019 | 389,413 | 1.0117 | 0.79% |
| 2000-12-13 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 21,000 | 66,600 | 3.1714 | 1.011 | 1.003 | 1.019 | 1.003 | 1.011 | 65,949 | 1.0099 | 0.00% |
| 2000-12-12 | 0 | 3.175 | 3.175 | 3.200 | 3.100 | 3.200 | 29,500 | 93,225 | 3.1602 | 1.011 | 1.011 | 1.019 | 0.987 | 1.019 | 92,643 | 1.0063 | -0.78% |
| 2000-12-11 | 0 | 3.200 | 3.175 | 3.200 | 3.125 | 3.200 | 102,500 | 326,825 | 3.1885 | 1.019 | 1.011 | 1.019 | 0.995 | 1.019 | 321,894 | 1.0153 | 1.59% |
| 2000-12-08 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.250 | 55,000 | 173,900 | 3.1618 | 1.003 | 1.003 | 1.019 | 1.003 | 1.035 | 172,723 | 1.0068 | -0.79% |
| 2000-12-07 | 0 | 3.175 | 3.150 | 3.200 | - | - | 0 | 0 | - | 1.011 | 1.003 | 1.019 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.200 | 70,000 | 223,300 | 3.1900 | 1.011 | 1.011 | 1.027 | 1.011 | 1.019 | 219,830 | 1.0158 | 0.00% |
| 2000-12-05 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 16,000 | 50,800 | 3.1750 | 1.011 | 1.011 | 1.019 | 1.011 | 1.011 | 50,247 | 1.0110 | -0.78% |
| 2000-12-04 | 0 | 3.200 | 3.150 | 3.200 | 3.125 | 3.200 | 9,000 | 28,425 | 3.1583 | 1.019 | 1.003 | 1.019 | 0.995 | 1.019 | 28,264 | 1.0057 | 0.79% |
| 2000-12-01 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.175 | 120,000 | 378,875 | 3.1573 | 1.011 | 1.003 | 1.019 | 1.003 | 1.011 | 376,851 | 1.0054 | 0.00% |
| 2000-11-30 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.175 | 89,000 | 282,425 | 3.1733 | 1.011 | 1.011 | 1.019 | 1.003 | 1.011 | 279,498 | 1.0105 | -1.55% |
| 2000-11-29 | 0 | 3.225 | 3.200 | 3.225 | 3.050 | 3.225 | 62,000 | 195,750 | 3.1573 | 1.027 | 1.019 | 1.027 | 0.971 | 1.027 | 194,706 | 1.0054 | 3.20% |
| 2000-11-28 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.125 | 25,000 | 77,950 | 3.1180 | 0.995 | 0.995 | 1.003 | 0.987 | 0.995 | 78,511 | 0.9929 | 0.81% |
| 2000-11-27 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.225 | 149,925 | 473,196 | 3.1562 | 0.987 | 0.987 | 1.003 | 0.987 | 1.027 | 470,828 | 1.0050 | -4.62% |
| 2000-11-24 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.250 | 12,000 | 39,000 | 3.2500 | 1.035 | 1.035 | 1.043 | 1.035 | 1.035 | 37,685 | 1.0349 | 0.00% |
| 2000-11-23 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.275 | 68,500 | 223,025 | 3.2558 | 1.035 | 1.027 | 1.043 | 1.027 | 1.043 | 215,119 | 1.0368 | 0.00% |
| 2000-11-22 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.035 | 1.035 | 1.067 | 1.035 | 1.035 | 31,404 | 1.0349 | -1.52% |
| 2000-11-21 | 0 | 3.300 | 3.300 | 3.375 | 3.300 | 3.300 | 76,500 | 252,450 | 3.3000 | 1.051 | 1.051 | 1.075 | 1.051 | 1.051 | 240,242 | 1.0508 | 0.00% |
| 2000-11-20 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.350 | 19,000 | 63,200 | 3.3263 | 1.051 | 1.051 | 1.067 | 1.051 | 1.067 | 59,668 | 1.0592 | -1.49% |
| 2000-11-17 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.375 | 43,000 | 143,875 | 3.3459 | 1.067 | 1.059 | 1.075 | 1.059 | 1.075 | 135,038 | 1.0654 | -0.74% |
| 2000-11-16 | 0 | 3.375 | 3.300 | 3.375 | 3.200 | 3.400 | 58,000 | 192,300 | 3.3155 | 1.075 | 1.051 | 1.075 | 1.019 | 1.083 | 182,145 | 1.0558 | 4.65% |
| 2000-11-15 | 0 | 3.225 | 3.225 | 3.350 | 3.225 | 3.225 | 9,000 | 29,025 | 3.2250 | 1.027 | 1.027 | 1.067 | 1.027 | 1.027 | 28,264 | 1.0269 | -0.77% |
| 2000-11-14 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.035 | 1.035 | 1.051 | 1.035 | 1.035 | 31,404 | 1.0349 | 0.78% |
| 2000-11-13 | 0 | 3.225 | 3.225 | 3.275 | 3.200 | 3.225 | 23,000 | 74,050 | 3.2196 | 1.027 | 1.027 | 1.043 | 1.019 | 1.027 | 72,230 | 1.0252 | -2.27% |
| 2000-11-10 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 15,000 | 49,500 | 3.3000 | 1.051 | 1.043 | 1.059 | 1.051 | 1.051 | 47,106 | 1.0508 | 0.00% |
| 2000-11-09 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.051 | 1.043 | 1.051 | 1.051 | 1.051 | 31,404 | 1.0508 | -0.75% |
| 2000-11-08 | 0 | 3.325 | 3.275 | 3.325 | 3.325 | 3.325 | 11,000 | 36,575 | 3.3250 | 1.059 | 1.043 | 1.059 | 1.059 | 1.059 | 34,545 | 1.0588 | 0.00% |
| 2000-11-07 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.350 | 5,000 | 16,550 | 3.3100 | 1.059 | 1.059 | 1.083 | 1.051 | 1.067 | 15,702 | 1.0540 | -0.75% |
| 2000-11-06 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 18,000 | 60,300 | 3.3500 | 1.067 | 1.067 | 1.083 | 1.067 | 1.067 | 56,528 | 1.0667 | 0.00% |
| 2000-11-03 | 0 | 3.350 | 3.350 | 3.400 | 3.325 | 3.400 | 90,000 | 299,875 | 3.3319 | 1.067 | 1.067 | 1.083 | 1.059 | 1.083 | 282,638 | 1.0610 | 0.75% |
| 2000-11-02 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 116,000 | 385,375 | 3.3222 | 1.059 | 1.059 | 1.067 | 1.051 | 1.059 | 364,289 | 1.0579 | -0.75% |
| 2000-11-01 | 0 | 3.350 | 3.350 | 3.400 | 3.275 | 3.350 | 45,000 | 149,700 | 3.3267 | 1.067 | 1.067 | 1.083 | 1.043 | 1.067 | 141,319 | 1.0593 | 1.52% |
| 2000-10-31 | 0 | 3.300 | 3.275 | 3.350 | 3.250 | 3.350 | 86,000 | 283,875 | 3.3009 | 1.051 | 1.043 | 1.067 | 1.035 | 1.067 | 270,077 | 1.0511 | -0.75% |
| 2000-10-30 | 0 | 3.325 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.059 | 1.051 | 1.083 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 3.325 | 3.325 | 3.375 | 3.300 | 3.325 | 36,000 | 118,925 | 3.3035 | 1.059 | 1.059 | 1.075 | 1.051 | 1.059 | 113,055 | 1.0519 | -0.75% |
| 2000-10-26 | 0 | 3.350 | 3.300 | 3.400 | 3.225 | 3.350 | 42,000 | 138,475 | 3.2970 | 1.067 | 1.051 | 1.083 | 1.027 | 1.067 | 131,898 | 1.0499 | 0.75% |
| 2000-10-25 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 20,000 | 66,500 | 3.3250 | 1.059 | 1.059 | 1.067 | 1.059 | 1.059 | 62,808 | 1.0588 | 0.00% |
| 2000-10-24 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 16,500 | 54,675 | 3.3136 | 1.059 | 1.043 | 1.059 | 1.043 | 1.059 | 51,817 | 1.0552 | 1.53% |
| 2000-10-23 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 69,500 | 230,450 | 3.3158 | 1.043 | 1.043 | 1.059 | 1.043 | 1.059 | 218,260 | 1.0559 | -2.24% |
| 2000-10-20 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.350 | 34,000 | 113,300 | 3.3324 | 1.067 | 1.059 | 1.075 | 1.059 | 1.067 | 106,774 | 1.0611 | 3.08% |
| 2000-10-19 | 0 | 3.250 | 3.250 | 3.325 | 3.250 | 3.325 | 93,000 | 306,600 | 3.2968 | 1.035 | 1.035 | 1.059 | 1.035 | 1.059 | 292,059 | 1.0498 | -2.26% |
| 2000-10-18 | 0 | 3.325 | 3.325 | 3.375 | 3.325 | 3.350 | 122,000 | 407,950 | 3.3439 | 1.059 | 1.059 | 1.075 | 1.059 | 1.067 | 383,132 | 1.0648 | -1.48% |
| 2000-10-17 | 0 | 3.375 | 3.350 | 3.375 | 3.325 | 3.400 | 52,000 | 174,950 | 3.3644 | 1.075 | 1.067 | 1.075 | 1.059 | 1.083 | 163,302 | 1.0713 | -0.74% |
| 2000-10-16 | 0 | 3.400 | 3.400 | 3.450 | 3.375 | 3.400 | 62,000 | 210,325 | 3.3923 | 1.083 | 1.083 | 1.099 | 1.075 | 1.083 | 194,706 | 1.0802 | 1.49% |
| 2000-10-13 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.400 | 63,000 | 212,900 | 3.3794 | 1.067 | 1.067 | 1.083 | 1.067 | 1.083 | 197,847 | 1.0761 | -1.47% |
| 2000-10-12 | 0 | 3.400 | 3.375 | 3.450 | 3.350 | 3.400 | 39,000 | 131,750 | 3.3782 | 1.083 | 1.075 | 1.099 | 1.067 | 1.083 | 122,477 | 1.0757 | 0.74% |
| 2000-10-11 | 0 | 3.375 | 3.375 | 3.450 | 3.350 | 3.400 | 137,000 | 464,250 | 3.3887 | 1.075 | 1.075 | 1.099 | 1.067 | 1.083 | 430,238 | 1.0791 | -0.74% |
| 2000-10-10 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.475 | 84,000 | 287,125 | 3.4182 | 1.083 | 1.075 | 1.083 | 1.083 | 1.107 | 263,796 | 1.0884 | 0.00% |
| 2000-10-09 | 0 | 3.400 | 3.400 | 3.450 | 3.375 | 3.400 | 56,000 | 189,525 | 3.3844 | 1.083 | 1.083 | 1.099 | 1.075 | 1.083 | 175,864 | 1.0777 | 0.00% |
| 2000-10-05 | 0 | 3.400 | 3.400 | 3.450 | 3.350 | 3.450 | 130,000 | 443,300 | 3.4100 | 1.083 | 1.083 | 1.099 | 1.067 | 1.099 | 408,255 | 1.0858 | -0.73% |
| 2000-10-04 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 51,000 | 174,175 | 3.4152 | 1.091 | 1.083 | 1.091 | 1.083 | 1.091 | 160,162 | 1.0875 | 0.00% |
| 2000-10-03 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 9,000 | 30,850 | 3.4278 | 1.091 | 1.091 | 1.099 | 1.091 | 1.099 | 28,264 | 1.0915 | 0.00% |
| 2000-09-29 | 0 | 3.425 | 3.425 | 3.475 | 3.375 | 3.425 | 80,000 | 272,650 | 3.4081 | 1.091 | 1.091 | 1.107 | 1.075 | 1.091 | 251,234 | 1.0852 | 0.74% |
| 2000-09-28 | 0 | 3.400 | 3.400 | 3.500 | 3.375 | 3.400 | 42,020 | 142,415 | 3.3892 | 1.083 | 1.083 | 1.114 | 1.075 | 1.083 | 131,961 | 1.0792 | 0.00% |
| 2000-09-27 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 160,000 | 543,375 | 3.3961 | 1.083 | 1.075 | 1.091 | 1.075 | 1.083 | 502,468 | 1.0814 | 0.00% |
| 2000-09-26 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.400 | 47,000 | 159,800 | 3.4000 | 1.083 | 1.083 | 1.099 | 1.083 | 1.083 | 147,600 | 1.0827 | -0.73% |
| 2000-09-25 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.475 | 122,614 | 417,707 | 3.4067 | 1.091 | 1.091 | 1.099 | 1.083 | 1.107 | 385,060 | 1.0848 | 0.00% |
| 2000-09-22 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 143,200 | 490,485 | 3.4252 | 1.091 | 1.091 | 1.099 | 1.091 | 1.099 | 449,709 | 1.0907 | -0.72% |
| 2000-09-21 | 0 | 3.450 | 3.400 | 3.450 | 3.425 | 3.500 | 263,000 | 907,825 | 3.4518 | 1.099 | 1.083 | 1.099 | 1.091 | 1.114 | 825,932 | 1.0992 | -0.72% |
| 2000-09-20 | 0 | 3.475 | 3.475 | 3.500 | 3.475 | 3.500 | 77,153 | 269,105 | 3.4879 | 1.107 | 1.107 | 1.114 | 1.107 | 1.114 | 242,293 | 1.1107 | -0.71% |
| 2000-09-19 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.600 | 262,000 | 928,675 | 3.5446 | 1.114 | 1.114 | 1.130 | 1.099 | 1.146 | 822,791 | 1.1287 | -1.41% |
| 2000-09-18 | 0 | 3.550 | 3.450 | 3.575 | 3.450 | 3.600 | 95,000 | 338,150 | 3.5595 | 1.130 | 1.099 | 1.138 | 1.099 | 1.146 | 298,340 | 1.1334 | -1.39% |
| 2000-09-15 | 0 | 3.600 | 3.450 | 3.600 | 3.500 | 3.675 | 126,000 | 446,300 | 3.5421 | 1.146 | 1.099 | 1.146 | 1.114 | 1.170 | 395,694 | 1.1279 | 2.13% |
| 2000-09-14 | 0 | 3.525 | 3.450 | 3.550 | 3.475 | 3.525 | 71,000 | 248,850 | 3.5049 | 1.122 | 1.099 | 1.130 | 1.107 | 1.122 | 222,970 | 1.1161 | 0.00% |
| 2000-09-12 | 0 | 3.525 | 3.525 | 3.650 | 3.525 | 3.675 | 143,000 | 518,275 | 3.6243 | 1.122 | 1.122 | 1.162 | 1.122 | 1.170 | 449,081 | 1.1541 | 0.00% |
| 2000-09-11 | 0 | 3.525 | 3.525 | 3.700 | 3.525 | 3.525 | 14,000 | 49,350 | 3.5250 | 1.122 | 1.122 | 1.178 | 1.122 | 1.122 | 43,966 | 1.1225 | -4.73% |
| 2000-09-08 | 0 | 3.700 | 3.575 | 3.700 | 3.600 | 3.700 | 6,000 | 21,900 | 3.6500 | 1.178 | 1.138 | 1.178 | 1.146 | 1.178 | 18,843 | 1.1623 | 2.07% |
| 2000-09-07 | 0 | 3.625 | 3.575 | 3.625 | 3.625 | 3.625 | 10,000 | 36,250 | 3.6250 | 1.154 | 1.138 | 1.154 | 1.154 | 1.154 | 31,404 | 1.1543 | -2.68% |
| 2000-09-06 | 0 | 3.775 | 3.650 | 3.775 | 3.650 | 3.800 | 9,000 | 33,300 | 3.7000 | 1.186 | 1.147 | 1.186 | 1.147 | 1.194 | 28,643 | 1.1626 | 0.67% |
| 2000-09-05 | 0 | 3.750 | 3.650 | 3.750 | 3.700 | 3.750 | 48,384 | 179,682 | 3.7137 | 1.178 | 1.147 | 1.178 | 1.163 | 1.178 | 153,986 | 1.1669 | -1.32% |
| 2000-09-04 | 0 | 3.800 | 3.775 | 3.800 | 3.700 | 3.800 | 115,000 | 435,050 | 3.7830 | 1.194 | 1.186 | 1.194 | 1.163 | 1.194 | 365,996 | 1.1887 | 2.70% |
| 2000-09-01 | 0 | 3.700 | 3.550 | 3.775 | 3.550 | 3.700 | 86,000 | 311,850 | 3.6262 | 1.163 | 1.115 | 1.186 | 1.115 | 1.163 | 273,702 | 1.1394 | 5.71% |
| 2000-08-31 | 0 | 3.500 | 3.500 | - | 3.500 | 3.575 | 34,000 | 121,100 | 3.5618 | 1.100 | 1.100 | - | 1.100 | 1.123 | 108,208 | 1.1191 | -1.41% |
| 2000-08-30 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 110,000 | 395,500 | 3.5955 | 1.115 | 1.115 | 1.131 | 1.115 | 1.115 | 350,084 | 1.1297 | 1.43% |
| 2000-08-29 | 0 | 3.500 | 3.450 | 3.700 | 3.500 | 3.800 | 195,000 | 718,625 | 3.6853 | 1.100 | 1.084 | 1.163 | 1.100 | 1.194 | 620,603 | 1.1579 | -6.67% |
| 2000-08-28 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.775 | 41,144 | 154,768 | 3.7616 | 1.178 | 1.178 | 1.194 | 1.178 | 1.186 | 130,944 | 1.1819 | -0.66% |
| 2000-08-25 | 0 | 3.775 | 3.750 | 3.775 | 3.775 | 3.825 | 72,126 | 273,585 | 3.7932 | 1.186 | 1.178 | 1.186 | 1.186 | 1.202 | 229,547 | 1.1918 | -0.66% |
| 2000-08-24 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 98,000 | 371,000 | 3.7857 | 1.194 | 1.178 | 1.194 | 1.178 | 1.194 | 311,893 | 1.1895 | 1.33% |
| 2000-08-23 | 0 | 3.750 | 3.750 | 3.800 | 3.700 | 3.775 | 3,549,432 | 13,310,220 | 3.7500 | 1.178 | 1.178 | 1.194 | 1.163 | 1.186 | 11,296,344 | 1.1783 | -0.66% |
| 2000-08-22 | 0 | 3.775 | 3.700 | 3.850 | 3.700 | 3.800 | 498,430 | 1,868,909 | 3.7496 | 1.186 | 1.163 | 1.210 | 1.163 | 1.194 | 1,586,292 | 1.1782 | 0.67% |
| 2000-08-21 | 0 | 3.750 | 3.750 | 3.850 | 3.600 | 3.800 | 187,000 | 699,700 | 3.7417 | 1.178 | 1.178 | 1.210 | 1.131 | 1.194 | 595,142 | 1.1757 | 4.17% |
| 2000-08-18 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.650 | 50,000 | 181,500 | 3.6300 | 1.131 | 1.115 | 1.131 | 1.131 | 1.147 | 159,129 | 1.1406 | -2.70% |
| 2000-08-17 | 0 | 3.700 | 3.600 | 3.725 | 3.600 | 3.700 | 218,419 | 789,589 | 3.6150 | 1.163 | 1.131 | 1.170 | 1.131 | 1.163 | 695,136 | 1.1359 | 2.78% |
| 2000-08-16 | 0 | 3.600 | 3.550 | 3.600 | 3.525 | 3.600 | 42,000 | 150,975 | 3.5946 | 1.131 | 1.115 | 1.131 | 1.108 | 1.131 | 133,668 | 1.1295 | 2.86% |
| 2000-08-15 | 0 | 3.500 | 3.500 | 3.575 | 3.500 | 3.500 | 47,000 | 164,500 | 3.5000 | 1.100 | 1.100 | 1.123 | 1.100 | 1.100 | 149,581 | 1.0997 | 0.72% |
| 2000-08-14 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.450 | 43,000 | 148,400 | 3.4512 | 1.092 | 1.092 | 1.100 | 1.084 | 1.084 | 136,851 | 1.0844 | 0.72% |
| 2000-08-11 | 0 | 3.450 | 3.450 | 3.525 | 3.425 | 3.525 | 44,000 | 151,825 | 3.4506 | 1.084 | 1.084 | 1.108 | 1.076 | 1.108 | 140,033 | 1.0842 | 0.73% |
| 2000-08-10 | 0 | 3.425 | 3.425 | 3.475 | 3.425 | 3.500 | 136,622 | 471,140 | 3.4485 | 1.076 | 1.076 | 1.092 | 1.076 | 1.100 | 434,810 | 1.0836 | -0.72% |
| 2000-08-09 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.500 | 34,337 | 118,779 | 3.4592 | 1.084 | 1.076 | 1.084 | 1.076 | 1.100 | 109,280 | 1.0869 | -1.43% |
| 2000-08-08 | 0 | 3.500 | 3.425 | 3.500 | 3.425 | 3.500 | 153,000 | 526,750 | 3.4428 | 1.100 | 1.076 | 1.100 | 1.076 | 1.100 | 486,934 | 1.0818 | 2.19% |
| 2000-08-07 | 0 | 3.425 | 3.425 | 3.500 | 3.325 | 3.450 | 108,500 | 372,150 | 3.4300 | 1.076 | 1.076 | 1.100 | 1.045 | 1.084 | 345,310 | 1.0777 | 0.00% |
| 2000-08-04 | 0 | 3.425 | 3.425 | 3.600 | 3.300 | 3.500 | 171,000 | 584,125 | 3.4159 | 1.076 | 1.076 | 1.131 | 1.037 | 1.100 | 544,221 | 1.0733 | -3.52% |
| 2000-08-03 | 0 | 3.550 | 3.500 | 3.700 | 3.550 | 3.700 | 220,000 | 799,600 | 3.6345 | 1.115 | 1.100 | 1.163 | 1.115 | 1.163 | 700,167 | 1.1420 | -5.96% |
| 2000-08-02 | 0 | 3.775 | 3.725 | 3.800 | 3.775 | 3.900 | 180,000 | 684,200 | 3.8011 | 1.186 | 1.170 | 1.194 | 1.186 | 1.225 | 572,864 | 1.1943 | -0.66% |
| 2000-08-01 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.950 | 56,000 | 217,050 | 3.8759 | 1.194 | 1.194 | 1.210 | 1.194 | 1.241 | 178,224 | 1.2178 | 0.00% |
| 2000-07-31 | 0 | 3.800 | 3.775 | 3.825 | 3.725 | 3.800 | 272,000 | 1,023,225 | 3.7619 | 1.194 | 1.186 | 1.202 | 1.170 | 1.194 | 865,661 | 1.1820 | 0.66% |
| 2000-07-28 | 0 | 3.775 | 3.700 | - | 3.725 | 3.775 | 172,000 | 644,700 | 3.7483 | 1.186 | 1.163 | - | 1.170 | 1.186 | 547,403 | 1.1777 | 0.67% |
| 2000-07-27 | 0 | 3.750 | 3.725 | 3.775 | 3.675 | 3.750 | 40,000 | 149,300 | 3.7325 | 1.178 | 1.170 | 1.186 | 1.155 | 1.178 | 127,303 | 1.1728 | 0.00% |
| 2000-07-26 | 0 | 3.750 | 3.725 | 3.850 | 3.700 | 3.800 | 147,000 | 554,950 | 3.7752 | 1.178 | 1.170 | 1.210 | 1.163 | 1.194 | 467,839 | 1.1862 | 1.35% |
| 2000-07-25 | 0 | 3.700 | 3.625 | 3.700 | 3.600 | 3.700 | 130,000 | 474,000 | 3.6462 | 1.163 | 1.139 | 1.163 | 1.131 | 1.163 | 413,735 | 1.1457 | 0.00% |
| 2000-07-24 | 0 | 3.700 | 3.675 | 3.750 | 3.525 | 3.750 | 132,500 | 481,625 | 3.6349 | 1.163 | 1.155 | 1.178 | 1.108 | 1.178 | 421,692 | 1.1421 | 3.50% |
| 2000-07-21 | 0 | 3.575 | 3.575 | 3.675 | 3.550 | 3.675 | 81,000 | 289,325 | 3.5719 | 1.123 | 1.123 | 1.155 | 1.115 | 1.155 | 257,789 | 1.1223 | 0.70% |
| 2000-07-20 | 0 | 3.550 | 3.525 | 3.575 | 3.525 | 3.575 | 116,000 | 411,575 | 3.5481 | 1.115 | 1.108 | 1.123 | 1.108 | 1.123 | 369,179 | 1.1148 | 0.00% |
| 2000-07-19 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.575 | 56,000 | 198,950 | 3.5527 | 1.115 | 1.115 | 1.123 | 1.115 | 1.123 | 178,224 | 1.1163 | 0.71% |
| 2000-07-18 | 0 | 3.525 | 3.500 | 3.550 | 3.500 | 3.525 | 159,000 | 558,650 | 3.5135 | 1.108 | 1.100 | 1.115 | 1.100 | 1.108 | 506,030 | 1.1040 | 0.00% |
| 2000-07-17 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.550 | 165,000 | 582,700 | 3.5315 | 1.108 | 1.108 | 1.115 | 1.100 | 1.115 | 525,125 | 1.1096 | 0.00% |
| 2000-07-14 | 0 | 3.525 | 3.500 | 3.550 | 3.475 | 3.525 | 96,000 | 337,625 | 3.5169 | 1.108 | 1.100 | 1.115 | 1.092 | 1.108 | 305,527 | 1.1051 | 1.44% |
| 2000-07-13 | 0 | 3.475 | 3.475 | 3.525 | 3.450 | 3.525 | 182,000 | 634,975 | 3.4889 | 1.092 | 1.092 | 1.108 | 1.084 | 1.108 | 579,229 | 1.0962 | 0.72% |
| 2000-07-12 | 0 | 3.450 | 3.450 | 3.500 | 3.425 | 3.500 | 161,000 | 559,400 | 3.4745 | 1.084 | 1.084 | 1.100 | 1.076 | 1.100 | 512,395 | 1.0917 | -0.72% |
| 2000-07-11 | 0 | 3.475 | 3.450 | 3.475 | 3.425 | 3.500 | 138,500 | 478,375 | 3.4540 | 1.092 | 1.084 | 1.092 | 1.076 | 1.100 | 440,787 | 1.0853 | 2.21% |
| 2000-07-10 | 0 | 3.400 | 3.400 | 3.450 | 3.300 | 3.450 | 116,000 | 395,700 | 3.4112 | 1.068 | 1.068 | 1.084 | 1.037 | 1.084 | 369,179 | 1.0718 | 0.00% |
| 2000-07-07 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 235,500 | 797,975 | 3.3884 | 1.068 | 1.060 | 1.076 | 1.060 | 1.068 | 749,497 | 1.0647 | 0.00% |
| 2000-07-06 | 0 | 3.400 | 3.400 | 3.425 | 3.350 | 3.400 | 95,095 | 322,095 | 3.3871 | 1.068 | 1.068 | 1.076 | 1.053 | 1.068 | 302,647 | 1.0643 | -0.73% |
| 2000-07-05 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 108,000 | 370,150 | 3.4273 | 1.076 | 1.076 | 1.084 | 1.076 | 1.084 | 343,718 | 1.0769 | 0.00% |
| 2000-07-04 | 0 | 3.425 | 3.400 | 3.450 | 3.350 | 3.425 | 78,000 | 265,650 | 3.4058 | 1.076 | 1.068 | 1.084 | 1.053 | 1.076 | 248,241 | 1.0701 | 0.74% |
| 2000-07-03 | 0 | 3.400 | 3.375 | 3.400 | 3.300 | 3.400 | 127,000 | 430,400 | 3.3890 | 1.068 | 1.060 | 1.068 | 1.037 | 1.068 | 404,187 | 1.0649 | 0.74% |
| 2000-06-30 | 0 | 3.375 | 3.375 | 3.425 | 3.375 | 3.400 | 183,000 | 620,050 | 3.3883 | 1.060 | 1.060 | 1.076 | 1.060 | 1.068 | 582,412 | 1.0646 | -0.74% |
| 2000-06-29 | 0 | 3.400 | 3.325 | 3.425 | 3.325 | 3.400 | 228,500 | 770,375 | 3.3714 | 1.068 | 1.045 | 1.076 | 1.045 | 1.068 | 727,219 | 1.0593 | 0.00% |
| 2000-06-28 | 0 | 3.400 | 3.375 | 3.425 | 3.375 | 3.400 | 198,000 | 672,075 | 3.3943 | 1.068 | 1.060 | 1.076 | 1.060 | 1.068 | 630,150 | 1.0665 | 1.49% |
| 2000-06-27 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.375 | 74,075 | 249,840 | 3.3728 | 1.053 | 1.053 | 1.068 | 1.053 | 1.060 | 235,749 | 1.0598 | 0.00% |
| 2000-06-26 | 0 | 3.350 | 3.350 | 3.400 | 3.300 | 3.375 | 127,500 | 426,500 | 3.3451 | 1.053 | 1.053 | 1.068 | 1.037 | 1.060 | 405,779 | 1.0511 | 2.29% |
| 2000-06-23 | 0 | 3.275 | 3.275 | 3.500 | 3.275 | 3.425 | 506,664 | 1,690,891 | 3.3373 | 1.029 | 1.029 | 1.100 | 1.029 | 1.076 | 1,612,498 | 1.0486 | -5.07% |
| 2000-06-22 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.450 | 178,500 | 615,750 | 3.4496 | 1.084 | 1.084 | 1.092 | 1.084 | 1.084 | 568,090 | 1.0839 | -1.43% |
| 2000-06-21 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 217,163 | 762,271 | 3.5101 | 1.100 | 1.100 | 1.108 | 1.100 | 1.108 | 691,138 | 1.1029 | -2.10% |
| 2000-06-20 | 0 | 3.575 | 3.550 | 3.575 | 3.425 | 3.575 | 210,826 | 740,542 | 3.5126 | 1.123 | 1.115 | 1.123 | 1.076 | 1.123 | 670,970 | 1.1037 | 2.14% |
| 2000-06-19 | 0 | 3.500 | 3.425 | 3.500 | 3.350 | 3.500 | 243,000 | 835,725 | 3.4392 | 1.100 | 1.076 | 1.100 | 1.053 | 1.100 | 773,366 | 1.0806 | 2.19% |
| 2000-06-16 | 0 | 3.425 | 3.425 | 3.450 | 3.300 | 3.450 | 180,096 | 609,407 | 3.3838 | 1.076 | 1.076 | 1.084 | 1.037 | 1.084 | 573,170 | 1.0632 | 2.24% |
| 2000-06-15 | 0 | 3.350 | 3.325 | 3.475 | 3.275 | 3.375 | 338,000 | 1,119,566 | 3.3123 | 1.053 | 1.045 | 1.092 | 1.029 | 1.060 | 1,075,711 | 1.0408 | 2.29% |
| 2000-06-14 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.350 | 139,000 | 460,375 | 3.3121 | 1.029 | 1.029 | 1.053 | 1.029 | 1.053 | 442,378 | 1.0407 | 0.77% |
| 2000-06-13 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.350 | 168,500 | 555,200 | 3.2950 | 1.021 | 1.021 | 1.053 | 1.021 | 1.053 | 536,264 | 1.0353 | 0.78% |
| 2000-06-12 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.400 | 455,500 | 1,508,900 | 3.3126 | 1.013 | 1.013 | 1.021 | 1.013 | 1.068 | 1,449,664 | 1.0409 | -0.77% |
| 2000-06-09 | 0 | 3.250 | 3.250 | 3.400 | 3.250 | 3.500 | 585,000 | 1,976,150 | 3.3780 | 1.021 | 1.021 | 1.068 | 1.021 | 1.100 | 1,861,808 | 1.0614 | -9.72% |
| 2000-06-08 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.725 | 142,100 | 522,500 | 3.6770 | 1.131 | 1.115 | 1.131 | 1.115 | 1.170 | 452,244 | 1.1553 | -2.04% |
| 2000-06-07 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.700 | 193,063 | 712,321 | 3.6896 | 1.155 | 1.147 | 1.155 | 1.147 | 1.163 | 614,438 | 1.1593 | -0.68% |
| 2000-06-05 | 0 | 3.700 | 3.700 | - | 3.550 | 3.800 | 265,000 | 964,000 | 3.6377 | 1.163 | 1.163 | - | 1.115 | 1.194 | 843,383 | 1.1430 | 2.78% |
| 2000-06-02 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 64,000 | 230,175 | 3.5965 | 1.131 | 1.123 | 1.131 | 1.123 | 1.131 | 203,685 | 1.1301 | -0.00% |
| 2000-06-01 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.700 | 186,000 | 678,300 | 3.6468 | 1.131 | 1.131 | 1.147 | 1.116 | 1.147 | 600,181 | 1.1302 | -1.35% |
| 2000-05-31 | 0 | 3.700 | 3.675 | 3.700 | 3.650 | 3.750 | 55,000 | 203,550 | 3.7009 | 1.147 | 1.139 | 1.147 | 1.131 | 1.162 | 177,473 | 1.1469 | -1.33% |
| 2000-05-30 | 0 | 3.750 | 3.675 | 3.750 | 3.750 | 3.750 | 23,000 | 86,250 | 3.7500 | 1.162 | 1.139 | 1.162 | 1.162 | 1.162 | 74,216 | 1.1621 | 0.00% |
| 2000-05-29 | 0 | 3.750 | 3.725 | 3.775 | 3.725 | 3.825 | 58,000 | 219,475 | 3.7841 | 1.162 | 1.154 | 1.170 | 1.154 | 1.185 | 187,153 | 1.1727 | -1.32% |
| 2000-05-26 | 0 | 3.800 | 3.775 | 3.825 | 3.775 | 3.800 | 58,608 | 222,414 | 3.7949 | 1.178 | 1.170 | 1.185 | 1.170 | 1.178 | 189,115 | 1.1761 | 0.00% |
| 2000-05-25 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 44,000 | 166,750 | 3.7898 | 1.178 | 1.162 | 1.178 | 1.162 | 1.178 | 141,978 | 1.1745 | 0.00% |
| 2000-05-24 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.900 | 166,500 | 630,250 | 3.7853 | 1.178 | 1.162 | 1.178 | 1.162 | 1.209 | 537,259 | 1.1731 | -1.30% |
| 2000-05-23 | 0 | 3.850 | 3.800 | 3.850 | 3.750 | 4.050 | 155,000 | 595,225 | 3.8402 | 1.193 | 1.178 | 1.193 | 1.162 | 1.255 | 500,151 | 1.1901 | -7.23% |
| 2000-05-22 | 0 | 4.150 | 4.150 | 4.300 | 4.150 | 4.250 | 121,000 | 504,700 | 4.1711 | 1.286 | 1.286 | 1.333 | 1.286 | 1.317 | 390,440 | 1.2926 | -3.49% |
| 2000-05-19 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 195,000 | 836,850 | 4.2915 | 1.333 | 1.317 | 1.333 | 1.317 | 1.333 | 629,222 | 1.3300 | 1.18% |
| 2000-05-18 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.300 | 93,000 | 396,350 | 4.2618 | 1.317 | 1.317 | 1.325 | 1.317 | 1.333 | 300,091 | 1.3208 | -1.16% |
| 2000-05-17 | 0 | 4.300 | 4.250 | 4.300 | 4.275 | 4.300 | 77,627 | 332,346 | 4.2813 | 1.333 | 1.317 | 1.333 | 1.325 | 1.333 | 250,485 | 1.3268 | 1.18% |
| 2000-05-16 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.275 | 38,000 | 162,300 | 4.2711 | 1.317 | 1.317 | 1.333 | 1.317 | 1.325 | 122,618 | 1.3236 | 0.00% |
| 2000-05-15 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.275 | 174,799 | 745,826 | 4.2668 | 1.317 | 1.317 | 1.333 | 1.317 | 1.325 | 564,038 | 1.3223 | -0.58% |
| 2000-05-12 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.300 | 109,284 | 465,989 | 4.2640 | 1.325 | 1.325 | 1.333 | 1.317 | 1.333 | 352,635 | 1.3214 | 0.00% |
| 2000-05-10 | 0 | 4.275 | 4.250 | 4.300 | 4.250 | 4.300 | 158,000 | 672,300 | 4.2551 | 1.325 | 1.317 | 1.333 | 1.317 | 1.333 | 509,831 | 1.3187 | 0.59% |
| 2000-05-09 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 99,000 | 424,200 | 4.2848 | 1.317 | 1.317 | 1.333 | 1.317 | 1.333 | 319,451 | 1.3279 | -3.41% |
| 2000-05-08 | 0 | 4.400 | 4.325 | 4.400 | 4.325 | 4.400 | 132,000 | 577,150 | 4.3723 | 1.364 | 1.340 | 1.364 | 1.340 | 1.364 | 425,935 | 1.3550 | 1.15% |
| 2000-05-05 | 0 | 4.350 | 4.350 | 4.400 | 4.325 | 4.425 | 14,000 | 60,875 | 4.3482 | 1.348 | 1.348 | 1.364 | 1.340 | 1.371 | 45,175 | 1.3475 | -2.25% |
| 2000-05-04 | 0 | 4.450 | 4.400 | 4.450 | 4.375 | 4.450 | 83,000 | 365,575 | 4.4045 | 1.379 | 1.364 | 1.379 | 1.356 | 1.379 | 267,823 | 1.3650 | 1.71% |
| 2000-05-03 | 0 | 4.375 | 4.350 | 4.375 | 4.375 | 4.375 | 12,000 | 52,500 | 4.3750 | 1.356 | 1.348 | 1.356 | 1.356 | 1.356 | 38,721 | 1.3558 | 0.57% |
| 2000-05-02 | 0 | 4.350 | 4.350 | 4.425 | 4.325 | 4.425 | 87,000 | 378,300 | 4.3483 | 1.348 | 1.348 | 1.371 | 1.340 | 1.371 | 280,730 | 1.3476 | -1.69% |
| 2000-04-28 | 0 | 4.425 | 4.400 | 4.425 | 4.425 | 4.425 | 10,000 | 44,250 | 4.4250 | 1.371 | 1.364 | 1.371 | 1.371 | 1.371 | 32,268 | 1.3713 | 0.00% |
| 2000-04-27 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.425 | 34,000 | 150,450 | 4.4250 | 1.371 | 1.371 | 1.395 | 1.371 | 1.371 | 109,711 | 1.3713 | -2.21% |
| 2000-04-26 | 0 | 4.625 | 4.575 | 4.650 | 4.600 | 4.700 | 152,729 | 704,619 | 4.6135 | 1.402 | 1.387 | 1.410 | 1.395 | 1.425 | 503,714 | 1.3988 | 0.54% |
| 2000-04-25 | 0 | 4.600 | 4.600 | 4.650 | 4.500 | 4.600 | 211,000 | 963,650 | 4.5671 | 1.395 | 1.395 | 1.410 | 1.364 | 1.395 | 695,897 | 1.3848 | 2.22% |
| 2000-04-20 | 0 | 4.500 | 4.450 | 4.600 | 4.450 | 4.600 | 468,000 | 2,108,050 | 4.5044 | 1.364 | 1.349 | 1.395 | 1.349 | 1.395 | 1,543,506 | 1.3658 | 0.00% |
| 2000-04-19 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.600 | 172,000 | 779,850 | 4.5340 | 1.364 | 1.364 | 1.372 | 1.349 | 1.395 | 567,272 | 1.3747 | 2.27% |
| 2000-04-18 | 0 | 4.400 | 4.400 | 4.475 | 4.400 | 4.600 | 52,000 | 232,900 | 4.4788 | 1.334 | 1.334 | 1.357 | 1.334 | 1.395 | 171,501 | 1.3580 | -2.22% |
| 2000-04-17 | 0 | 4.500 | 4.350 | 4.500 | 4.500 | 4.500 | 3,000 | 13,500 | 4.5000 | 1.364 | 1.319 | 1.364 | 1.364 | 1.364 | 9,894 | 1.3644 | -2.17% |
| 2000-04-14 | 0 | 4.600 | 4.500 | - | 4.500 | 4.600 | 71,000 | 322,850 | 4.5472 | 1.395 | 1.364 | - | 1.364 | 1.395 | 234,164 | 1.3787 | 2.22% |
| 2000-04-13 | 0 | 4.500 | 4.425 | 4.525 | 4.400 | 4.500 | 143,000 | 638,025 | 4.4617 | 1.364 | 1.342 | 1.372 | 1.334 | 1.364 | 471,627 | 1.3528 | 0.00% |
| 2000-04-12 | 0 | 4.500 | 4.450 | 4.500 | 4.425 | 4.525 | 78,000 | 351,250 | 4.5032 | 1.364 | 1.349 | 1.364 | 1.342 | 1.372 | 257,251 | 1.3654 | 0.00% |
| 2000-04-11 | 0 | 4.500 | 4.400 | 4.550 | 4.400 | 4.500 | 81,630 | 364,678 | 4.4675 | 1.364 | 1.334 | 1.380 | 1.334 | 1.364 | 269,223 | 1.3546 | 2.27% |
| 2000-04-10 | 0 | 4.400 | 4.375 | 4.450 | 4.375 | 4.450 | 103,878 | 457,782 | 4.4069 | 1.334 | 1.327 | 1.349 | 1.327 | 1.349 | 342,599 | 1.3362 | -2.22% |
| 2000-04-07 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.500 | 61,000 | 273,650 | 4.4861 | 1.364 | 1.357 | 1.364 | 1.349 | 1.364 | 201,184 | 1.3602 | -0.55% |
| 2000-04-06 | 0 | 4.525 | 4.500 | 4.525 | 4.350 | 4.525 | 55,000 | 243,350 | 4.4245 | 1.372 | 1.364 | 1.372 | 1.319 | 1.372 | 181,395 | 1.3415 | -1.63% |
| 2000-04-05 | 0 | 4.600 | 4.475 | 4.600 | 4.400 | 4.600 | 104,000 | 469,725 | 4.5166 | 1.395 | 1.357 | 1.395 | 1.334 | 1.395 | 343,001 | 1.3695 | 0.00% |
| 2000-04-03 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.600 | 80,000 | 366,850 | 4.5856 | 1.395 | 1.380 | 1.395 | 1.380 | 1.395 | 263,847 | 1.3904 | 1.66% |
| 2000-03-31 | 0 | 4.525 | 4.525 | 4.650 | 4.475 | 4.525 | 38,000 | 171,250 | 4.5066 | 1.372 | 1.372 | 1.410 | 1.357 | 1.372 | 125,327 | 1.3664 | -0.55% |
| 2000-03-30 | 0 | 4.550 | 4.500 | 4.575 | 4.500 | 4.550 | 118,000 | 533,300 | 4.5195 | 1.380 | 1.364 | 1.387 | 1.364 | 1.380 | 389,175 | 1.3703 | 1.11% |
| 2000-03-29 | 0 | 4.500 | 4.500 | 4.550 | 4.475 | 4.550 | 128,000 | 576,500 | 4.5039 | 1.364 | 1.364 | 1.380 | 1.357 | 1.380 | 422,156 | 1.3656 | -1.10% |
| 2000-03-28 | 0 | 4.550 | 4.550 | 4.600 | 4.450 | 4.600 | 202,000 | 918,475 | 4.5469 | 1.380 | 1.380 | 1.395 | 1.349 | 1.395 | 666,214 | 1.3786 | 0.00% |
| 2000-03-27 | 0 | 4.550 | 4.500 | 4.550 | 4.400 | 4.700 | 129,000 | 583,725 | 4.5250 | 1.380 | 1.364 | 1.380 | 1.334 | 1.425 | 425,454 | 1.3720 | 2.25% |
| 2000-03-24 | 0 | 4.450 | 4.400 | 4.450 | 4.350 | 4.450 | 233,000 | 1,024,500 | 4.3970 | 1.349 | 1.334 | 1.349 | 1.319 | 1.349 | 768,455 | 1.3332 | 1.14% |
| 2000-03-23 | 0 | 4.400 | 4.375 | 4.400 | 4.300 | 4.400 | 89,000 | 390,300 | 4.3854 | 1.334 | 1.327 | 1.334 | 1.304 | 1.334 | 293,530 | 1.3297 | 0.00% |
| 2000-03-22 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.450 | 127,000 | 561,300 | 4.4197 | 1.334 | 1.334 | 1.349 | 1.334 | 1.349 | 418,858 | 1.3401 | 0.00% |
| 2000-03-21 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 95,000 | 418,000 | 4.4000 | 1.334 | 1.304 | 1.334 | 1.334 | 1.334 | 313,319 | 1.3341 | 0.00% |
| 2000-03-20 | 0 | 4.400 | 4.400 | 4.475 | 4.375 | 4.475 | 98,000 | 432,250 | 4.4107 | 1.334 | 1.334 | 1.357 | 1.327 | 1.357 | 323,213 | 1.3374 | -1.12% |
| 2000-03-17 | 0 | 4.450 | 4.400 | 4.500 | 4.400 | 4.500 | 146,000 | 649,550 | 4.4490 | 1.349 | 1.334 | 1.364 | 1.334 | 1.364 | 481,521 | 1.3490 | 1.14% |
| 2000-03-16 | 0 | 4.400 | 4.400 | 4.425 | 4.325 | 4.500 | 135,690 | 595,298 | 4.3872 | 1.334 | 1.334 | 1.342 | 1.311 | 1.364 | 447,518 | 1.3302 | 0.00% |
| 2000-03-15 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.500 | 246,000 | 1,088,500 | 4.4248 | 1.334 | 1.334 | 1.349 | 1.334 | 1.364 | 811,330 | 1.3416 | -0.56% |
| 2000-03-14 | 0 | 4.425 | 4.375 | 4.450 | 4.400 | 4.500 | 270,500 | 1,194,175 | 4.4147 | 1.342 | 1.327 | 1.349 | 1.334 | 1.364 | 892,133 | 1.3386 | 0.00% |
| 2000-03-13 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.550 | 305,500 | 1,369,325 | 4.4822 | 1.342 | 1.334 | 1.342 | 1.334 | 1.380 | 1,007,567 | 1.3590 | -2.75% |
| 2000-03-10 | 0 | 4.550 | 4.525 | 4.550 | 4.500 | 4.600 | 425,000 | 1,922,175 | 4.5228 | 1.380 | 1.372 | 1.380 | 1.364 | 1.395 | 1,401,688 | 1.3713 | -3.19% |
| 2000-03-09 | 0 | 4.700 | 4.650 | 4.700 | 4.550 | 4.800 | 219,500 | 1,023,925 | 4.6648 | 1.425 | 1.410 | 1.425 | 1.380 | 1.455 | 723,931 | 1.4144 | -3.09% |
| 2000-03-08 | 0 | 4.850 | 4.850 | 4.900 | 4.800 | 4.850 | 81,500 | 392,600 | 4.8172 | 1.471 | 1.471 | 1.486 | 1.455 | 1.471 | 268,794 | 1.4606 | -1.02% |
| 2000-03-07 | 0 | 4.900 | 4.850 | 4.925 | 4.800 | 4.950 | 367,000 | 1,774,475 | 4.8351 | 1.486 | 1.471 | 1.493 | 1.455 | 1.501 | 1,210,399 | 1.4660 | -5.77% |
| 2000-03-06 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.200 | 63,000 | 320,100 | 5.0810 | 1.577 | 1.546 | 1.577 | 1.531 | 1.577 | 207,780 | 1.5406 | 1.96% |
| 2000-03-03 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 97,762 | 498,934 | 5.1036 | 1.546 | 1.531 | 1.562 | 1.546 | 1.562 | 322,428 | 1.5474 | -0.97% |
| 2000-03-02 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.200 | 52,000 | 267,900 | 5.1519 | 1.562 | 1.546 | 1.562 | 1.562 | 1.577 | 171,501 | 1.5621 | -0.96% |
| 2000-03-01 | 0 | 5.200 | 5.100 | 5.250 | 5.000 | 5.200 | 158,500 | 808,550 | 5.1013 | 1.577 | 1.546 | 1.592 | 1.516 | 1.577 | 522,747 | 1.5467 | 2.97% |
| 2000-02-29 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 98,000 | 493,750 | 5.0383 | 1.531 | 1.531 | 1.546 | 1.516 | 1.546 | 323,213 | 1.5276 | -0.98% |
| 2000-02-28 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.100 | 246,000 | 1,247,750 | 5.0722 | 1.546 | 1.546 | 1.562 | 1.516 | 1.546 | 811,330 | 1.5379 | 2.51% |
| 2000-02-25 | 0 | 4.975 | 4.950 | 5.000 | 4.850 | 4.975 | 61,531 | 302,321 | 4.9133 | 1.508 | 1.501 | 1.516 | 1.471 | 1.508 | 202,935 | 1.4897 | 2.58% |
| 2000-02-24 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.950 | 93,000 | 454,500 | 4.8871 | 1.471 | 1.471 | 1.486 | 1.471 | 1.501 | 306,722 | 1.4818 | 1.04% |
| 2000-02-23 | 0 | 4.800 | 4.700 | 4.800 | 4.600 | 4.800 | 120,000 | 569,800 | 4.7483 | 1.455 | 1.425 | 1.455 | 1.395 | 1.455 | 395,771 | 1.4397 | 11.63% |
| 2000-02-22 | 0 | 4.300 | 4.300 | 4.775 | 4.300 | 4.800 | 449,000 | 2,071,750 | 4.6141 | 1.304 | 1.304 | 1.448 | 1.304 | 1.455 | 1,480,843 | 1.3990 | -10.42% |
| 2000-02-21 | 0 | 4.800 | 4.700 | 4.975 | 4.800 | 4.975 | 273,000 | 1,335,475 | 4.8918 | 1.455 | 1.425 | 1.508 | 1.455 | 1.508 | 900,379 | 1.4832 | -3.52% |
| 2000-02-18 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 5.000 | 284,410 | 1,412,593 | 4.9667 | 1.508 | 1.501 | 1.516 | 1.501 | 1.516 | 938,010 | 1.5059 | 0.51% |
| 2000-02-17 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.050 | 874,842 | 4,341,510 | 4.9626 | 1.501 | 1.501 | 1.516 | 1.486 | 1.531 | 2,885,308 | 1.5047 | -1.00% |
| 2000-02-16 | 0 | 5.000 | 4.950 | 5.000 | 4.975 | 5.400 | 409,000 | 2,115,000 | 5.1711 | 1.516 | 1.501 | 1.516 | 1.508 | 1.637 | 1,348,919 | 1.5679 | -4.76% |
| 2000-02-15 | 0 | 5.250 | 5.200 | 5.250 | 5.050 | 5.350 | 148,000 | 775,750 | 5.2416 | 1.592 | 1.577 | 1.592 | 1.531 | 1.622 | 488,117 | 1.5893 | 5.00% |
| 2000-02-14 | 0 | 5.000 | 5.000 | 5.100 | 4.900 | 5.200 | 285,000 | 1,430,100 | 5.0179 | 1.516 | 1.516 | 1.546 | 1.486 | 1.577 | 939,956 | 1.5215 | -3.85% |
| 2000-02-11 | 0 | 5.200 | - | 5.200 | 5.200 | 5.300 | 313,500 | 1,652,275 | 5.2704 | 1.577 | - | 1.577 | 1.577 | 1.607 | 1,033,951 | 1.5980 | -2.80% |
| 2000-02-10 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.450 | 129,000 | 693,450 | 5.3756 | 1.622 | 1.607 | 1.622 | 1.622 | 1.652 | 425,454 | 1.6299 | -1.83% |
| 2000-02-09 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 60,000 | 326,500 | 5.4417 | 1.652 | 1.637 | 1.652 | 1.637 | 1.652 | 197,885 | 1.6499 | 0.93% |
| 2000-02-08 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.450 | 186,000 | 1,009,900 | 5.4296 | 1.637 | 1.622 | 1.637 | 1.622 | 1.652 | 613,445 | 1.6463 | -0.92% |
| 2000-02-03 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.550 | 22,000 | 121,700 | 5.5318 | 1.652 | 1.652 | 1.668 | 1.652 | 1.683 | 72,558 | 1.6773 | -1.80% |
| 2000-02-02 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 233,258 | 1,289,105 | 5.5265 | 1.683 | 1.668 | 1.683 | 1.652 | 1.683 | 769,306 | 1.6757 | 1.83% |
| 2000-02-01 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.550 | 213,051 | 1,171,068 | 5.4967 | 1.652 | 1.652 | 1.668 | 1.652 | 1.683 | 702,661 | 1.6666 | -1.80% |
| 2000-01-31 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 73,000 | 399,800 | 5.4767 | 1.683 | 1.668 | 1.683 | 1.652 | 1.683 | 240,761 | 1.6606 | 0.91% |
| 2000-01-28 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.500 | 66,500 | 364,425 | 5.4801 | 1.668 | 1.668 | 1.683 | 1.652 | 1.668 | 219,323 | 1.6616 | 0.00% |
| 2000-01-27 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.550 | 98,500 | 544,450 | 5.5274 | 1.668 | 1.668 | 1.698 | 1.668 | 1.683 | 324,862 | 1.6759 | -0.90% |
| 2000-01-26 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.600 | 75,000 | 413,750 | 5.5167 | 1.683 | 1.683 | 1.698 | 1.652 | 1.698 | 247,357 | 1.6727 | 0.00% |
| 2000-01-25 | 0 | 5.550 | 5.450 | 5.600 | 5.400 | 5.550 | 88,000 | 483,700 | 5.4966 | 1.683 | 1.652 | 1.698 | 1.637 | 1.683 | 290,232 | 1.6666 | 0.91% |
| 2000-01-24 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 109,500 | 599,750 | 5.4772 | 1.668 | 1.652 | 1.668 | 1.652 | 1.668 | 361,141 | 1.6607 | 0.92% |
| 2000-01-21 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.550 | 237,000 | 1,283,600 | 5.4160 | 1.652 | 1.637 | 1.668 | 1.637 | 1.683 | 781,647 | 1.6422 | -0.91% |
| 2000-01-20 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.600 | 252,500 | 1,391,850 | 5.5123 | 1.668 | 1.652 | 1.683 | 1.668 | 1.698 | 832,768 | 1.6714 | -0.90% |
| 2000-01-19 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 166,000 | 923,100 | 5.5608 | 1.683 | 1.668 | 1.683 | 1.683 | 1.698 | 547,483 | 1.6861 | -1.77% |
| 2000-01-18 | 0 | 5.650 | 5.650 | - | 5.500 | 5.650 | 206,755 | 1,154,752 | 5.5851 | 1.713 | 1.713 | - | 1.668 | 1.713 | 681,897 | 1.6934 | 0.89% |
| 2000-01-17 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 194,000 | 1,076,100 | 5.5469 | 1.698 | 1.683 | 1.698 | 1.668 | 1.698 | 639,830 | 1.6819 | 1.82% |
| 2000-01-14 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 57,000 | 314,200 | 5.5123 | 1.668 | 1.668 | 1.683 | 1.668 | 1.683 | 187,991 | 1.6714 | -0.90% |
| 2000-01-13 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 25,000 | 137,400 | 5.4960 | 1.683 | 1.668 | 1.683 | 1.652 | 1.683 | 82,452 | 1.6664 | 0.91% |
| 2000-01-12 | 0 | 5.500 | 5.400 | 5.550 | 5.450 | 5.500 | 168,000 | 920,300 | 5.4780 | 1.668 | 1.637 | 1.683 | 1.652 | 1.668 | 554,079 | 1.6610 | 0.00% |
| 2000-01-11 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.550 | 79,000 | 434,650 | 5.5019 | 1.668 | 1.652 | 1.683 | 1.668 | 1.683 | 260,549 | 1.6682 | 0.92% |
| 2000-01-10 | 0 | 5.450 | 5.450 | 5.500 | 5.250 | 5.500 | 135,000 | 734,800 | 5.4430 | 1.652 | 1.652 | 1.668 | 1.592 | 1.668 | 445,242 | 1.6503 | 0.00% |
| 2000-01-07 | 0 | 5.450 | 5.450 | 5.550 | 5.400 | 5.500 | 148,929 | 814,731 | 5.4706 | 1.652 | 1.652 | 1.683 | 1.637 | 1.668 | 491,181 | 1.6587 | 0.00% |
| 2000-01-06 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.450 | 460,000 | 2,482,800 | 5.3974 | 1.652 | 1.637 | 1.652 | 1.607 | 1.652 | 1,517,122 | 1.6365 | -0.91% |
| 2000-01-05 | 0 | 5.500 | 5.450 | 5.500 | 5.200 | 5.550 | 201,000 | 1,090,100 | 5.4234 | 1.668 | 1.652 | 1.668 | 1.577 | 1.683 | 662,916 | 1.6444 | -0.90% |
| 2000-01-04 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 68,000 | 379,500 | 5.5809 | 1.683 | 1.668 | 1.683 | 1.683 | 1.698 | 224,270 | 1.6922 | 0.00% |
| 2000-01-03 | 0 | 5.550 | 5.550 | 5.700 | 5.400 | 5.550 | 72,101 | 399,385 | 5.5392 | 1.683 | 1.683 | 1.728 | 1.637 | 1.683 | 237,796 | 1.6795 | 0.00% |
| 1999-12-30 | 0 | 5.550 | 5.400 | 5.550 | 5.400 | 5.550 | 249,500 | 1,348,600 | 5.4052 | 1.683 | 1.637 | 1.683 | 1.637 | 1.683 | 822,874 | 1.6389 | 1.83% |
| 1999-12-29 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.500 | 164,000 | 894,100 | 5.4518 | 1.652 | 1.652 | 1.668 | 1.637 | 1.668 | 540,887 | 1.6530 | 0.00% |
| 1999-12-28 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.700 | 245,000 | 1,365,550 | 5.5737 | 1.652 | 1.652 | 1.668 | 1.637 | 1.728 | 808,032 | 1.6900 | -2.68% |
| 1999-12-24 | 0 | 5.600 | 5.600 | 5.750 | 5.600 | 5.700 | 63,000 | 358,350 | 5.6881 | 1.698 | 1.698 | 1.743 | 1.698 | 1.728 | 207,780 | 1.7247 | -1.75% |
| 1999-12-23 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.750 | 44,000 | 251,100 | 5.7068 | 1.728 | 1.728 | 1.743 | 1.713 | 1.743 | 145,116 | 1.7303 | 0.00% |
| 1999-12-22 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 114,000 | 657,200 | 5.7649 | 1.728 | 1.728 | 1.743 | 1.728 | 1.759 | 375,982 | 1.7480 | -0.87% |
| 1999-12-21 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.950 | 493,000 | 2,909,200 | 5.9010 | 1.743 | 1.729 | 1.743 | 1.729 | 1.758 | 1,668,375 | 1.7437 | -2.48% |
| 1999-12-20 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 222,000 | 1,345,750 | 6.0619 | 1.788 | 1.773 | 1.788 | 1.788 | 1.803 | 751,276 | 1.7913 | 0.00% |
| 1999-12-17 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 111,000 | 673,200 | 6.0649 | 1.788 | 1.788 | 1.803 | 1.788 | 1.803 | 375,638 | 1.7922 | -0.82% |
| 1999-12-16 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 77,000 | 466,950 | 6.0643 | 1.803 | 1.788 | 1.803 | 1.788 | 1.803 | 260,578 | 1.7920 | 0.00% |
| 1999-12-15 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 102,000 | 621,600 | 6.0941 | 1.803 | 1.788 | 1.803 | 1.788 | 1.803 | 345,181 | 1.8008 | 0.83% |
| 1999-12-14 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.150 | 193,000 | 1,177,650 | 6.1018 | 1.788 | 1.788 | 1.803 | 1.773 | 1.817 | 653,137 | 1.8031 | 0.00% |
| 1999-12-13 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 79,000 | 478,650 | 6.0589 | 1.788 | 1.788 | 1.803 | 1.788 | 1.803 | 267,346 | 1.7904 | 0.00% |
| 1999-12-10 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 111,000 | 672,300 | 6.0568 | 1.788 | 1.788 | 1.803 | 1.788 | 1.803 | 375,638 | 1.7898 | -0.82% |
| 1999-12-09 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 194,500 | 1,181,350 | 6.0738 | 1.803 | 1.788 | 1.803 | 1.788 | 1.803 | 658,213 | 1.7948 | 0.83% |
| 1999-12-08 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 69,000 | 414,500 | 6.0072 | 1.788 | 1.773 | 1.788 | 1.773 | 1.788 | 233,505 | 1.7751 | 0.83% |
| 1999-12-07 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.050 | 206,000 | 1,232,450 | 5.9828 | 1.773 | 1.758 | 1.773 | 1.743 | 1.788 | 697,130 | 1.7679 | 0.00% |
| 1999-12-06 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 53,000 | 316,150 | 5.9651 | 1.773 | 1.758 | 1.773 | 1.743 | 1.773 | 179,359 | 1.7627 | 0.00% |
| 1999-12-03 | 0 | 6.000 | 5.850 | 6.000 | 5.800 | 6.000 | 45,000 | 263,450 | 5.8544 | 1.773 | 1.729 | 1.773 | 1.714 | 1.773 | 152,286 | 1.7300 | 3.45% |
| 1999-12-02 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 52,513 | 304,722 | 5.8028 | 1.714 | 1.714 | 1.729 | 1.714 | 1.729 | 177,711 | 1.7147 | 0.00% |
| 1999-12-01 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 204,369 | 1,181,966 | 5.7835 | 1.714 | 1.699 | 1.714 | 1.699 | 1.714 | 691,611 | 1.7090 | 0.87% |
| 1999-11-30 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 63,000 | 362,950 | 5.7611 | 1.699 | 1.699 | 1.714 | 1.699 | 1.714 | 213,200 | 1.7024 | 0.00% |
| 1999-11-29 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 82,000 | 471,650 | 5.7518 | 1.699 | 1.699 | 1.714 | 1.684 | 1.714 | 277,498 | 1.6996 | 0.00% |
| 1999-11-26 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 31,000 | 178,600 | 5.7613 | 1.699 | 1.699 | 1.714 | 1.699 | 1.714 | 104,908 | 1.7024 | -0.86% |
| 1999-11-25 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 188,282 | 1,084,265 | 5.7587 | 1.714 | 1.699 | 1.714 | 1.699 | 1.714 | 637,170 | 1.7017 | 0.00% |
| 1999-11-24 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 232,701 | 1,345,056 | 5.7802 | 1.714 | 1.699 | 1.714 | 1.699 | 1.714 | 787,490 | 1.7080 | 0.87% |
| 1999-11-23 | 0 | 5.750 | 5.700 | 5.750 | 5.600 | 5.750 | 166,000 | 946,700 | 5.7030 | 1.699 | 1.684 | 1.699 | 1.655 | 1.699 | 561,765 | 1.6852 | 0.88% |
| 1999-11-22 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.800 | 498,000 | 2,854,450 | 5.7318 | 1.684 | 1.670 | 1.684 | 1.684 | 1.714 | 1,685,296 | 1.6937 | -1.72% |
| 1999-11-19 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.800 | 91,000 | 525,200 | 5.7714 | 1.714 | 1.699 | 1.714 | 1.684 | 1.714 | 307,956 | 1.7054 | 0.87% |
| 1999-11-18 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 28,705 | 165,098 | 5.7515 | 1.699 | 1.699 | 1.714 | 1.699 | 1.714 | 97,141 | 1.6996 | -0.86% |
| 1999-11-17 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.850 | 61,000 | 353,850 | 5.8008 | 1.714 | 1.699 | 1.714 | 1.699 | 1.729 | 206,432 | 1.7141 | 0.00% |
| 1999-11-16 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 39,000 | 226,100 | 5.7974 | 1.714 | 1.699 | 1.714 | 1.699 | 1.714 | 131,981 | 1.7131 | -0.85% |
| 1999-11-15 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 107,000 | 622,350 | 5.8164 | 1.729 | 1.714 | 1.729 | 1.714 | 1.729 | 362,102 | 1.7187 | 0.86% |
| 1999-11-12 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 70,190 | 408,705 | 5.8228 | 1.714 | 1.714 | 1.729 | 1.714 | 1.729 | 237,532 | 1.7206 | -0.85% |
| 1999-11-11 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 34,000 | 197,800 | 5.8176 | 1.729 | 1.714 | 1.729 | 1.714 | 1.729 | 115,060 | 1.7191 | 0.86% |
| 1999-11-10 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 12,000 | 69,600 | 5.8000 | 1.714 | 1.714 | 1.729 | 1.714 | 1.714 | 40,610 | 1.7139 | -0.85% |
| 1999-11-09 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 229,000 | 1,335,700 | 5.8328 | 1.729 | 1.729 | 1.743 | 1.714 | 1.729 | 774,965 | 1.7236 | 0.00% |
| 1999-11-08 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.900 | 57,666 | 334,680 | 5.8038 | 1.729 | 1.714 | 1.729 | 1.714 | 1.743 | 195,149 | 1.7150 | -0.85% |
| 1999-11-05 | 0 | 5.900 | 5.850 | 5.950 | 5.800 | 5.950 | 108,000 | 632,600 | 5.8574 | 1.743 | 1.729 | 1.758 | 1.714 | 1.758 | 365,486 | 1.7308 | 1.72% |
| 1999-11-04 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 40,000 | 230,800 | 5.7700 | 1.714 | 1.699 | 1.714 | 1.699 | 1.714 | 135,365 | 1.7050 | 0.87% |
| 1999-11-03 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 29,000 | 166,250 | 5.7328 | 1.699 | 1.684 | 1.699 | 1.684 | 1.699 | 98,140 | 1.6940 | 0.88% |
| 1999-11-02 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.750 | 72,000 | 411,600 | 5.7167 | 1.684 | 1.684 | 1.714 | 1.684 | 1.699 | 243,657 | 1.6893 | -0.87% |
| 1999-11-01 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.900 | 101,500 | 590,900 | 5.8217 | 1.699 | 1.699 | 1.714 | 1.699 | 1.743 | 343,489 | 1.7203 | -0.86% |
| 1999-10-29 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.850 | 86,000 | 498,450 | 5.7959 | 1.714 | 1.699 | 1.714 | 1.699 | 1.729 | 291,035 | 1.7127 | 0.00% |
| 1999-10-28 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 34,000 | 197,200 | 5.8000 | 1.714 | 1.699 | 1.714 | 1.714 | 1.714 | 115,060 | 1.7139 | 0.00% |
| 1999-10-27 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.850 | 56,000 | 325,300 | 5.8089 | 1.714 | 1.699 | 1.714 | 1.714 | 1.729 | 189,511 | 1.7165 | -0.85% |
| 1999-10-26 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.850 | 104,275 | 610,468 | 5.8544 | 1.729 | 1.714 | 1.729 | 1.729 | 1.729 | 352,880 | 1.7300 | -1.68% |
| 1999-10-25 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 67,000 | 401,300 | 5.9896 | 1.758 | 1.758 | 1.773 | 1.758 | 1.773 | 226,737 | 1.7699 | 0.85% |
| 1999-10-22 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 40,000 | 235,200 | 5.8800 | 1.743 | 1.729 | 1.743 | 1.729 | 1.743 | 135,365 | 1.7375 | -0.84% |
| 1999-10-21 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 73,000 | 431,400 | 5.9096 | 1.758 | 1.743 | 1.773 | 1.743 | 1.758 | 247,041 | 1.7463 | 1.71% |
| 1999-10-20 | 0 | 5.850 | 5.750 | 5.850 | 5.750 | 5.900 | 60,126 | 352,212 | 5.8579 | 1.729 | 1.699 | 1.729 | 1.699 | 1.743 | 203,474 | 1.7310 | 1.74% |
| 1999-10-19 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 6.000 | 109,000 | 635,850 | 5.8335 | 1.699 | 1.699 | 1.729 | 1.699 | 1.773 | 368,870 | 1.7238 | -3.36% |
| 1999-10-15 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 5.950 | 51,515 | 306,386 | 5.9475 | 1.758 | 1.758 | 1.773 | 1.743 | 1.758 | 174,333 | 1.7575 | 0.00% |
| 1999-10-14 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 86,000 | 508,400 | 5.9116 | 1.758 | 1.743 | 1.773 | 1.743 | 1.758 | 291,035 | 1.7469 | -0.83% |
| 1999-10-13 | 0 | 6.000 | 5.850 | 6.100 | 5.850 | 6.000 | 168,000 | 993,300 | 5.9125 | 1.773 | 1.729 | 1.803 | 1.729 | 1.773 | 568,533 | 1.7471 | 0.00% |
| 1999-10-12 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.100 | 110,000 | 663,600 | 6.0327 | 1.773 | 1.758 | 1.773 | 1.773 | 1.803 | 372,254 | 1.7827 | -0.83% |
| 1999-10-11 | 0 | 6.050 | 6.000 | 6.100 | 5.950 | 6.050 | 49,000 | 295,600 | 6.0327 | 1.788 | 1.773 | 1.803 | 1.758 | 1.788 | 165,822 | 1.7826 | -0.82% |
| 1999-10-08 | 0 | 6.100 | 6.000 | 6.150 | 6.000 | 6.150 | 82,000 | 497,900 | 6.0720 | 1.803 | 1.773 | 1.817 | 1.773 | 1.817 | 277,498 | 1.7942 | 0.83% |
| 1999-10-07 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 13,000 | 78,100 | 6.0077 | 1.788 | 1.773 | 1.788 | 1.773 | 1.788 | 43,994 | 1.7753 | 0.83% |
| 1999-10-06 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.050 | 67,500 | 406,025 | 6.0152 | 1.773 | 1.758 | 1.788 | 1.758 | 1.788 | 228,429 | 1.7775 | 0.00% |
| 1999-10-05 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 88,000 | 532,450 | 6.0506 | 1.773 | 1.773 | 1.788 | 1.773 | 1.803 | 297,803 | 1.7879 | -1.64% |
| 1999-10-04 | 0 | 6.100 | 6.100 | 6.300 | 6.000 | 6.300 | 58,000 | 353,900 | 6.1017 | 1.803 | 1.803 | 1.862 | 1.773 | 1.862 | 196,279 | 1.8030 | 2.52% |
| 1999-09-30 | 0 | 5.950 | 5.950 | 6.100 | 5.950 | 6.000 | 80,000 | 479,500 | 5.9938 | 1.758 | 1.758 | 1.803 | 1.758 | 1.773 | 270,730 | 1.7711 | -0.83% |
| 1999-09-29 | 0 | 6.000 | 6.000 | 6.100 | 5.950 | 6.000 | 96,000 | 574,500 | 5.9844 | 1.773 | 1.773 | 1.803 | 1.758 | 1.773 | 324,876 | 1.7684 | 0.00% |
| 1999-09-28 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 44,000 | 264,000 | 6.0000 | 1.773 | 1.773 | 1.788 | 1.773 | 1.773 | 148,902 | 1.7730 | 1.69% |
| 1999-09-27 | 0 | 5.900 | 5.850 | 6.100 | 5.850 | 5.900 | 33,500 | 196,650 | 5.8701 | 1.743 | 1.729 | 1.803 | 1.729 | 1.743 | 113,368 | 1.7346 | 0.85% |
| 1999-09-24 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 220,000 | 1,295,100 | 5.8868 | 1.729 | 1.729 | 1.743 | 1.729 | 1.743 | 744,508 | 1.7395 | -1.68% |
| 1999-09-23 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 198,000 | 1,184,650 | 5.9831 | 1.758 | 1.743 | 1.773 | 1.758 | 1.773 | 670,057 | 1.7680 | -0.83% |
| 1999-09-22 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.100 | 164,962 | 994,968 | 6.0315 | 1.773 | 1.758 | 1.803 | 1.773 | 1.803 | 558,252 | 1.7823 | -2.44% |
| 1999-09-21 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.250 | 296,666 | 1,839,279 | 6.1998 | 1.817 | 1.803 | 1.817 | 1.817 | 1.847 | 1,003,956 | 1.8320 | -2.38% |
| 1999-09-20 | 0 | 6.300 | 6.300 | 6.400 | 6.100 | 6.300 | 88,000 | 553,600 | 6.2909 | 1.862 | 1.862 | 1.891 | 1.803 | 1.862 | 297,803 | 1.8589 | -1.56% |
| 1999-09-17 | 0 | 6.400 | 6.300 | 6.400 | 6.200 | 6.400 | 63,000 | 398,000 | 6.3175 | 1.891 | 1.862 | 1.891 | 1.832 | 1.891 | 213,200 | 1.8668 | 1.59% |
| 1999-09-15 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 58,000 | 363,000 | 6.2586 | 1.862 | 1.847 | 1.862 | 1.847 | 1.862 | 196,279 | 1.8494 | -0.79% |
| 1999-09-14 | 0 | 6.350 | 6.350 | 6.600 | 6.350 | 6.400 | 178,598 | 1,138,588 | 6.3751 | 1.876 | 1.876 | 1.950 | 1.876 | 1.891 | 604,398 | 1.8838 | 0.00% |
| 1999-09-13 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.700 | 198,000 | 1,269,500 | 6.4116 | 1.876 | 1.876 | 1.891 | 1.876 | 1.980 | 670,057 | 1.8946 | -3.79% |
| 1999-09-10 | 0 | 6.600 | 6.500 | 6.700 | 6.400 | 6.600 | 109,000 | 704,950 | 6.4674 | 1.950 | 1.921 | 1.980 | 1.891 | 1.950 | 368,870 | 1.9111 | 3.12% |
| 1999-09-09 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.600 | 72,000 | 461,850 | 6.4146 | 1.891 | 1.876 | 1.906 | 1.876 | 1.950 | 243,657 | 1.8955 | -0.00% |
| 1999-09-08 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.600 | 140,000 | 922,050 | 6.5861 | 1.891 | 1.891 | 1.906 | 1.877 | 1.906 | 484,882 | 1.9016 | -2.24% |
| 1999-09-07 | 0 | 6.700 | 6.600 | 6.700 | 6.600 | 6.700 | 137,000 | 911,950 | 6.6566 | 1.934 | 1.906 | 1.934 | 1.906 | 1.934 | 474,492 | 1.9220 | 0.75% |
| 1999-09-06 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.750 | 51,000 | 342,600 | 6.7176 | 1.920 | 1.920 | 1.949 | 1.920 | 1.949 | 176,636 | 1.9396 | -1.48% |
| 1999-09-03 | 0 | 6.750 | 6.700 | 6.800 | 6.700 | 6.750 | 126,000 | 845,250 | 6.7083 | 1.949 | 1.934 | 1.963 | 1.934 | 1.949 | 436,394 | 1.9369 | 2.27% |
| 1999-09-02 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.700 | 147,500 | 976,500 | 6.6203 | 1.906 | 1.891 | 1.920 | 1.906 | 1.934 | 510,858 | 1.9115 | -1.49% |
| 1999-09-01 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.750 | 83,000 | 556,750 | 6.7078 | 1.934 | 1.920 | 1.934 | 1.934 | 1.949 | 287,466 | 1.9368 | 1.52% |
| 1999-08-31 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.700 | 63,000 | 419,100 | 6.6524 | 1.906 | 1.906 | 1.920 | 1.891 | 1.934 | 218,197 | 1.9207 | -1.49% |
| 1999-08-30 | 0 | 6.700 | 6.650 | 6.700 | 6.500 | 6.700 | 219,042 | 1,437,767 | 6.5639 | 1.934 | 1.920 | 1.934 | 1.877 | 1.934 | 758,640 | 1.8952 | 2.29% |
| 1999-08-27 | 0 | 6.550 | 6.500 | 6.700 | 6.550 | 6.600 | 60,000 | 394,750 | 6.5792 | 1.891 | 1.877 | 1.934 | 1.891 | 1.906 | 207,807 | 1.8996 | 0.77% |
| 1999-08-26 | 0 | 6.500 | 6.450 | 6.600 | 6.500 | 6.600 | 140,500 | 918,550 | 6.5377 | 1.877 | 1.862 | 1.906 | 1.877 | 1.906 | 486,614 | 1.8876 | 0.00% |
| 1999-08-25 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 41,084 | 267,021 | 6.4994 | 1.877 | 1.877 | 1.891 | 1.877 | 1.877 | 142,292 | 1.8766 | -0.76% |
| 1999-08-24 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 115,000 | 750,500 | 6.5261 | 1.891 | 1.877 | 1.891 | 1.877 | 1.891 | 398,296 | 1.8843 | 0.77% |
| 1999-08-23 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 35,000 | 227,500 | 6.5000 | 1.877 | 1.862 | 1.877 | 1.877 | 1.877 | 121,221 | 1.8767 | -0.76% |
| 1999-08-20 | 0 | 6.550 | 6.500 | 6.600 | 6.400 | 6.600 | 99,000 | 643,850 | 6.5035 | 1.891 | 1.877 | 1.906 | 1.848 | 1.906 | 342,881 | 1.8778 | 0.00% |
| 1999-08-19 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.550 | 152,500 | 991,750 | 6.5033 | 1.891 | 1.877 | 1.891 | 1.862 | 1.891 | 528,175 | 1.8777 | 0.77% |
| 1999-08-18 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.550 | 162,500 | 1,049,750 | 6.4600 | 1.877 | 1.862 | 1.877 | 1.848 | 1.891 | 562,810 | 1.8652 | 0.00% |
| 1999-08-17 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.500 | 71,000 | 459,500 | 6.4718 | 1.877 | 1.848 | 1.877 | 1.862 | 1.877 | 245,904 | 1.8686 | 0.00% |
| 1999-08-16 | 0 | 6.500 | 6.450 | 6.500 | 6.350 | 6.500 | 351,000 | 2,254,700 | 6.4236 | 1.877 | 1.862 | 1.877 | 1.833 | 1.877 | 1,215,669 | 1.8547 | 0.00% |
| 1999-08-13 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.750 | 205,500 | 1,349,075 | 6.5648 | 1.877 | 1.877 | 1.891 | 1.877 | 1.949 | 711,738 | 1.8955 | -4.41% |
| 1999-08-12 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 60,000 | 409,800 | 6.8300 | 1.963 | 1.963 | 1.978 | 1.963 | 1.978 | 207,807 | 1.9720 | 0.00% |
| 1999-08-11 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 7.000 | 229,630 | 1,577,971 | 6.8718 | 1.963 | 1.963 | 1.978 | 1.963 | 2.021 | 795,310 | 1.9841 | -2.16% |
| 1999-08-10 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 117,000 | 813,350 | 6.9517 | 2.007 | 2.007 | 2.021 | 2.007 | 2.021 | 405,223 | 2.0072 | 0.00% |
| 1999-08-09 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 7.000 | 82,000 | 569,650 | 6.9470 | 2.007 | 2.007 | 2.021 | 1.992 | 2.021 | 284,002 | 2.0058 | -0.71% |
| 1999-08-06 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.100 | 111,000 | 774,850 | 6.9806 | 2.021 | 1.992 | 2.021 | 1.992 | 2.050 | 384,442 | 2.0155 | 0.72% |
| 1999-08-05 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 182,000 | 1,262,800 | 6.9385 | 2.007 | 1.992 | 2.007 | 1.992 | 2.021 | 630,347 | 2.0033 | -0.71% |
| 1999-08-04 | 0 | 7.000 | 7.000 | 7.100 | 6.850 | 7.000 | 152,000 | 1,052,850 | 6.9266 | 2.021 | 2.021 | 2.050 | 1.978 | 2.021 | 526,443 | 1.9999 | 0.00% |
| 1999-08-03 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.050 | 66,000 | 461,000 | 6.9848 | 2.021 | 2.007 | 2.021 | 1.992 | 2.036 | 228,587 | 2.0167 | 1.45% |
| 1999-08-02 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 6.950 | 114,500 | 789,350 | 6.8939 | 1.992 | 1.978 | 2.007 | 1.978 | 2.007 | 396,564 | 1.9905 | 0.00% |
| 1999-07-30 | 0 | 6.900 | 6.800 | 6.900 | 6.500 | 6.900 | 84,500 | 570,550 | 6.7521 | 1.992 | 1.963 | 1.992 | 1.877 | 1.992 | 292,661 | 1.9495 | 0.73% |
| 1999-07-29 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.850 | 37,202 | 253,538 | 6.8152 | 1.978 | 1.978 | 1.992 | 1.963 | 1.978 | 128,847 | 1.9677 | 1.48% |
| 1999-07-28 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.950 | 161,500 | 1,100,225 | 6.8125 | 1.949 | 1.949 | 1.963 | 1.949 | 2.007 | 559,346 | 1.9670 | -0.74% |
| 1999-07-27 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 75,000 | 507,500 | 6.7667 | 1.963 | 1.963 | 1.978 | 1.949 | 1.963 | 259,758 | 1.9537 | 0.74% |
| 1999-07-26 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.800 | 67,000 | 451,600 | 6.7403 | 1.949 | 1.934 | 1.949 | 1.934 | 1.963 | 232,051 | 1.9461 | -0.74% |
| 1999-07-23 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 144,500 | 982,600 | 6.8000 | 1.963 | 1.949 | 1.963 | 1.949 | 1.978 | 500,468 | 1.9634 | -0.73% |
| 1999-07-22 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 48,000 | 330,800 | 6.8917 | 1.978 | 1.978 | 1.992 | 1.978 | 2.007 | 166,245 | 1.9898 | -1.44% |
| 1999-07-21 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 6.950 | 89,000 | 614,100 | 6.9000 | 2.007 | 1.992 | 2.007 | 1.963 | 2.007 | 308,246 | 1.9922 | 0.00% |
| 1999-07-20 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 6.950 | 127,500 | 875,800 | 6.8690 | 2.007 | 1.992 | 2.007 | 1.963 | 2.007 | 441,589 | 1.9833 | 2.21% |
| 1999-07-19 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.950 | 45,000 | 306,150 | 6.8033 | 1.963 | 1.949 | 1.963 | 1.934 | 2.007 | 155,855 | 1.9643 | -1.45% |
| 1999-07-16 | 0 | 6.900 | 6.900 | 6.950 | 6.650 | 7.000 | 211,000 | 1,457,300 | 6.9066 | 1.992 | 1.992 | 2.007 | 1.920 | 2.021 | 730,787 | 1.9942 | 0.00% |
| 1999-07-15 | 0 | 6.900 | 6.900 | 6.950 | 6.600 | 6.900 | 237,000 | 1,587,200 | 6.6970 | 1.992 | 1.992 | 2.007 | 1.906 | 1.992 | 820,836 | 1.9336 | 5.34% |
| 1999-07-14 | 0 | 6.550 | 6.550 | 6.650 | 6.400 | 6.900 | 583,000 | 3,831,000 | 6.5712 | 1.891 | 1.891 | 1.920 | 1.848 | 1.992 | 2,019,187 | 1.8973 | -5.07% |
| 1999-07-13 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.400 | 441,000 | 3,138,200 | 7.1161 | 1.992 | 1.992 | 2.007 | 1.992 | 2.137 | 1,527,378 | 2.0546 | -6.76% |
| 1999-07-12 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.700 | 592,000 | 4,446,850 | 7.5116 | 2.137 | 2.137 | 2.151 | 2.122 | 2.223 | 2,050,358 | 2.1688 | -1.99% |
| 1999-07-09 | 0 | 7.550 | 7.500 | 7.600 | 6.800 | 8.250 | 2,354,000 | 18,113,700 | 7.6949 | 2.180 | 2.165 | 2.194 | 1.963 | 2.382 | 8,152,945 | 2.2217 | 12.69% |
| 1999-07-08 | 0 | 6.700 | 6.600 | 6.700 | 6.250 | 6.750 | 832,000 | 5,532,700 | 6.6499 | 1.934 | 1.906 | 1.934 | 1.805 | 1.949 | 2,881,585 | 1.9200 | 9.84% |
| 1999-07-07 | 0 | 6.100 | 6.050 | 6.100 | 5.950 | 6.150 | 270,000 | 1,637,150 | 6.0635 | 1.761 | 1.747 | 1.761 | 1.718 | 1.776 | 935,130 | 1.7507 | 3.39% |
| 1999-07-06 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 6.000 | 153,000 | 910,200 | 5.9490 | 1.704 | 1.689 | 1.704 | 1.704 | 1.732 | 529,907 | 1.7177 | -0.84% |
| 1999-07-05 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 236,000 | 1,407,100 | 5.9623 | 1.718 | 1.718 | 1.732 | 1.704 | 1.732 | 817,373 | 1.7215 | 0.85% |
| 1999-07-02 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 6.000 | 118,000 | 696,550 | 5.9030 | 1.704 | 1.689 | 1.704 | 1.689 | 1.732 | 408,686 | 1.7044 | 0.85% |
| 1999-06-30 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 78,000 | 453,550 | 5.8147 | 1.689 | 1.675 | 1.689 | 1.675 | 1.689 | 270,149 | 1.6789 | 1.74% |
| 1999-06-29 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 77,000 | 445,350 | 5.7838 | 1.660 | 1.660 | 1.675 | 1.660 | 1.675 | 266,685 | 1.6699 | -0.86% |
| 1999-06-28 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.850 | 75,000 | 435,200 | 5.8027 | 1.675 | 1.675 | 1.689 | 1.660 | 1.689 | 259,758 | 1.6754 | 0.00% |
| 1999-06-25 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.850 | 163,000 | 941,700 | 5.7773 | 1.675 | 1.660 | 1.675 | 1.660 | 1.689 | 564,541 | 1.6681 | 0.87% |
| 1999-06-24 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.800 | 130,000 | 744,550 | 5.7273 | 1.660 | 1.646 | 1.660 | 1.631 | 1.675 | 450,248 | 1.6536 | 0.88% |
| 1999-06-23 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.800 | 112,000 | 639,750 | 5.7121 | 1.646 | 1.646 | 1.660 | 1.631 | 1.675 | 387,906 | 1.6492 | 0.88% |
| 1999-06-22 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.750 | 183,500 | 1,047,400 | 5.7079 | 1.631 | 1.631 | 1.660 | 1.631 | 1.660 | 635,542 | 1.6480 | -2.59% |
| 1999-06-21 | 0 | 5.800 | 5.700 | 5.800 | 5.700 | 5.800 | 141,000 | 807,750 | 5.7287 | 1.675 | 1.646 | 1.675 | 1.646 | 1.675 | 488,345 | 1.6541 | 1.75% |
| 1999-06-17 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.700 | 101,500 | 578,400 | 5.6985 | 1.646 | 1.631 | 1.660 | 1.646 | 1.646 | 351,539 | 1.6453 | 0.00% |
| 1999-06-16 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 174,500 | 988,300 | 5.6636 | 1.646 | 1.631 | 1.646 | 1.631 | 1.646 | 604,371 | 1.6353 | 0.88% |
| 1999-06-15 | 0 | 5.650 | 5.600 | 5.650 | 5.500 | 5.650 | 114,000 | 639,400 | 5.6088 | 1.631 | 1.617 | 1.631 | 1.588 | 1.631 | 394,833 | 1.6194 | 0.89% |
| 1999-06-14 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.650 | 171,482 | 964,003 | 5.6216 | 1.617 | 1.617 | 1.631 | 1.617 | 1.631 | 593,918 | 1.6231 | 0.00% |
| 1999-06-11 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.600 | 72,036 | 403,402 | 5.6000 | 1.617 | 1.602 | 1.631 | 1.617 | 1.617 | 249,493 | 1.6169 | 0.00% |
| 1999-06-10 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.650 | 135,000 | 760,250 | 5.6315 | 1.617 | 1.602 | 1.617 | 1.617 | 1.631 | 467,565 | 1.6260 | -0.88% |
| 1999-06-09 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 161,000 | 903,350 | 5.6109 | 1.631 | 1.617 | 1.631 | 1.617 | 1.631 | 557,614 | 1.6200 | 0.89% |
| 1999-06-08 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.650 | 67,162 | 377,583 | 5.6220 | 1.617 | 1.617 | 1.631 | 1.617 | 1.631 | 232,612 | 1.6232 | -0.88% |
| 1999-06-07 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 17,000 | 96,050 | 5.6500 | 1.631 | 1.631 | 1.646 | 1.631 | 1.631 | 58,879 | 1.6313 | 0.89% |
| 1999-06-04 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 203,000 | 1,170,350 | 5.7653 | 1.617 | 1.617 | 1.631 | 1.617 | 1.631 | 721,911 | 1.6212 | 0.00% |
| 1999-06-03 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 192,000 | 1,106,950 | 5.7654 | 1.617 | 1.603 | 1.631 | 1.603 | 1.631 | 682,793 | 1.6212 | 0.00% |
| 1999-06-02 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 111,000 | 638,500 | 5.7523 | 1.617 | 1.617 | 1.631 | 1.617 | 1.631 | 394,740 | 1.6175 | -0.86% |
| 1999-06-01 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 160,000 | 921,100 | 5.7569 | 1.631 | 1.617 | 1.631 | 1.617 | 1.631 | 568,994 | 1.6188 | 0.00% |
| 1999-05-31 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.850 | 501,500 | 2,891,400 | 5.7655 | 1.631 | 1.617 | 1.631 | 1.603 | 1.645 | 1,783,441 | 1.6212 | -0.85% |
| 1999-05-28 | 0 | 5.850 | 5.800 | 5.850 | 5.600 | 5.850 | 370,000 | 2,096,300 | 5.6657 | 1.645 | 1.631 | 1.645 | 1.575 | 1.645 | 1,315,799 | 1.5932 | 2.63% |
| 1999-05-27 | 0 | 5.700 | 5.650 | 5.700 | 5.300 | 5.900 | 894,000 | 5,057,700 | 5.6574 | 1.603 | 1.589 | 1.603 | 1.490 | 1.659 | 3,179,255 | 1.5908 | 9.62% |
| 1999-05-26 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 74,000 | 386,050 | 5.2169 | 1.462 | 1.462 | 1.476 | 1.462 | 1.476 | 263,160 | 1.4670 | -0.95% |
| 1999-05-25 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 157,500 | 827,550 | 5.2543 | 1.476 | 1.462 | 1.490 | 1.462 | 1.490 | 560,104 | 1.4775 | 0.96% |
| 1999-05-24 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.300 | 120,500 | 628,975 | 5.2197 | 1.462 | 1.462 | 1.476 | 1.462 | 1.490 | 428,524 | 1.4678 | 1.96% |
| 1999-05-21 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 191,000 | 968,000 | 5.0681 | 1.434 | 1.420 | 1.448 | 1.420 | 1.434 | 679,237 | 1.4251 | 0.99% |
| 1999-05-20 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 47,000 | 238,650 | 5.0777 | 1.420 | 1.420 | 1.434 | 1.420 | 1.434 | 167,142 | 1.4278 | 0.00% |
| 1999-05-19 | 0 | 5.050 | 5.050 | 5.150 | 5.000 | 5.050 | 79,000 | 398,200 | 5.0405 | 1.420 | 1.420 | 1.448 | 1.406 | 1.420 | 280,941 | 1.4174 | 0.00% |
| 1999-05-18 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 69,000 | 346,850 | 5.0268 | 1.420 | 1.406 | 1.420 | 1.406 | 1.420 | 245,379 | 1.4135 | 1.00% |
| 1999-05-17 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.050 | 157,000 | 785,075 | 5.0005 | 1.406 | 1.406 | 1.420 | 1.399 | 1.420 | 558,326 | 1.4061 | 0.00% |
| 1999-05-14 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 228,900 | 1,144,760 | 5.0011 | 1.406 | 1.406 | 1.420 | 1.406 | 1.420 | 814,017 | 1.4063 | -0.99% |
| 1999-05-13 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.050 | 64,000 | 322,700 | 5.0422 | 1.420 | 1.399 | 1.420 | 1.406 | 1.420 | 227,598 | 1.4179 | 1.00% |
| 1999-05-12 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.000 | 250,000 | 1,248,075 | 4.9923 | 1.406 | 1.406 | 1.420 | 1.392 | 1.406 | 889,053 | 1.4038 | 1.52% |
| 1999-05-11 | 0 | 4.925 | 4.925 | 4.950 | 4.900 | 5.000 | 267,000 | 1,322,475 | 4.9531 | 1.385 | 1.385 | 1.392 | 1.378 | 1.406 | 949,509 | 1.3928 | -2.48% |
| 1999-05-10 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 848,000 | 4,320,050 | 5.0944 | 1.420 | 1.420 | 1.434 | 1.406 | 1.434 | 3,015,669 | 1.4325 | -0.98% |
| 1999-05-07 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 340,000 | 1,722,950 | 5.0675 | 1.434 | 1.420 | 1.434 | 1.406 | 1.434 | 1,209,113 | 1.4250 | 0.00% |
| 1999-05-06 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.150 | 435,000 | 2,204,700 | 5.0683 | 1.434 | 1.406 | 1.434 | 1.406 | 1.448 | 1,546,953 | 1.4252 | 0.00% |
| 1999-05-05 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.250 | 297,000 | 1,531,200 | 5.1556 | 1.434 | 1.420 | 1.434 | 1.434 | 1.476 | 1,056,196 | 1.4497 | -1.92% |
| 1999-05-04 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.300 | 204,500 | 1,061,425 | 5.1903 | 1.462 | 1.448 | 1.476 | 1.448 | 1.490 | 727,246 | 1.4595 | 0.00% |
| 1999-05-03 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 100,000 | 518,800 | 5.1880 | 1.462 | 1.448 | 1.462 | 1.448 | 1.462 | 355,621 | 1.4589 | 0.00% |
| 1999-04-30 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.200 | 196,500 | 1,019,650 | 5.1891 | 1.462 | 1.448 | 1.476 | 1.448 | 1.462 | 698,796 | 1.4592 | 0.00% |
| 1999-04-29 | 0 | 5.200 | 5.150 | 5.250 | 5.050 | 5.200 | 312,500 | 1,605,925 | 5.1390 | 1.462 | 1.448 | 1.476 | 1.420 | 1.462 | 1,111,317 | 1.4451 | 0.97% |
| 1999-04-28 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 309,000 | 1,583,150 | 5.1235 | 1.448 | 1.434 | 1.448 | 1.434 | 1.448 | 1,098,870 | 1.4407 | 0.59% |
| 1999-04-27 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.300 | 313,784 | 1,647,342 | 5.2499 | 1.440 | 1.440 | 1.453 | 1.426 | 1.453 | 1,144,216 | 1.4397 | 0.96% |
| 1999-04-26 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.350 | 111,000 | 580,500 | 5.2297 | 1.426 | 1.426 | 1.440 | 1.426 | 1.467 | 404,762 | 1.4342 | -0.95% |
| 1999-04-23 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.300 | 493,900 | 2,571,750 | 5.2070 | 1.440 | 1.426 | 1.453 | 1.412 | 1.453 | 1,801,011 | 1.4279 | 0.00% |
| 1999-04-22 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.400 | 153,000 | 810,850 | 5.2997 | 1.440 | 1.426 | 1.440 | 1.426 | 1.481 | 557,916 | 1.4534 | 2.94% |
| 1999-04-21 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 83,000 | 425,850 | 5.1307 | 1.399 | 1.399 | 1.412 | 1.399 | 1.426 | 302,660 | 1.4070 | 0.99% |
| 1999-04-20 | 0 | 5.050 | 5.050 | 5.100 | 4.950 | 5.100 | 256,500 | 1,291,650 | 5.0357 | 1.385 | 1.385 | 1.399 | 1.357 | 1.399 | 935,329 | 1.3810 | -4.72% |
| 1999-04-19 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.400 | 778,678 | 4,177,840 | 5.3653 | 1.453 | 1.453 | 1.467 | 1.440 | 1.481 | 2,839,456 | 1.4714 | 4.95% |
| 1999-04-16 | 0 | 5.050 | 5.050 | 5.200 | 4.875 | 5.200 | 360,000 | 1,806,525 | 5.0181 | 1.385 | 1.385 | 1.426 | 1.337 | 1.426 | 1,312,743 | 1.3761 | 3.59% |
| 1999-04-15 | 0 | 4.875 | 4.875 | 4.900 | 4.800 | 4.925 | 354,000 | 1,720,175 | 4.8593 | 1.337 | 1.337 | 1.344 | 1.316 | 1.351 | 1,290,864 | 1.3326 | 1.04% |
| 1999-04-14 | 0 | 4.825 | 4.825 | 4.850 | 4.800 | 4.850 | 472,000 | 2,273,900 | 4.8176 | 1.323 | 1.323 | 1.330 | 1.316 | 1.330 | 1,721,152 | 1.3212 | 0.52% |
| 1999-04-13 | 0 | 4.800 | 4.800 | 4.825 | 4.575 | 4.800 | 328,500 | 1,542,825 | 4.6966 | 1.316 | 1.316 | 1.323 | 1.255 | 1.316 | 1,197,878 | 1.2880 | 5.49% |
| 1999-04-12 | 0 | 4.550 | 4.550 | 4.600 | 4.475 | 4.600 | 417,000 | 1,901,250 | 4.5594 | 1.248 | 1.248 | 1.261 | 1.227 | 1.261 | 1,520,594 | 1.2503 | 1.11% |
| 1999-04-09 | 0 | 4.500 | 4.450 | 4.500 | 4.375 | 4.500 | 360,642 | 1,593,411 | 4.4183 | 1.234 | 1.220 | 1.234 | 1.200 | 1.234 | 1,315,084 | 1.2116 | 1.69% |
| 1999-04-08 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.450 | 110,500 | 488,375 | 4.4197 | 1.213 | 1.207 | 1.213 | 1.207 | 1.220 | 402,939 | 1.2120 | 0.57% |
| 1999-04-07 | 0 | 4.400 | 4.375 | 4.425 | 4.325 | 4.400 | 158,000 | 691,975 | 4.3796 | 1.207 | 1.200 | 1.213 | 1.186 | 1.207 | 576,148 | 1.2010 | 0.00% |
| 1999-04-01 | 0 | 4.400 | 4.400 | 4.450 | 4.350 | 4.500 | 162,000 | 722,100 | 4.4574 | 1.207 | 1.207 | 1.220 | 1.193 | 1.234 | 590,734 | 1.2224 | 1.73% |
| 1999-03-31 | 0 | 4.325 | 4.325 | 4.350 | 4.300 | 4.350 | 56,000 | 242,225 | 4.3254 | 1.186 | 1.186 | 1.193 | 1.179 | 1.193 | 204,204 | 1.1862 | 0.00% |
| 1999-03-30 | 0 | 4.325 | 4.300 | 4.350 | 4.300 | 4.350 | 90,000 | 389,175 | 4.3242 | 1.186 | 1.179 | 1.193 | 1.179 | 1.193 | 328,186 | 1.1858 | 0.58% |
| 1999-03-29 | 0 | 4.300 | 4.250 | 4.300 | 4.275 | 4.300 | 37,192 | 159,472 | 4.2878 | 1.179 | 1.165 | 1.179 | 1.172 | 1.179 | 135,621 | 1.1759 | -1.15% |
| 1999-03-26 | 0 | 4.350 | 4.250 | 4.350 | 4.350 | 4.500 | 212,500 | 934,550 | 4.3979 | 1.193 | 1.165 | 1.193 | 1.193 | 1.234 | 774,883 | 1.2061 | -1.14% |
| 1999-03-25 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.500 | 214,000 | 956,125 | 4.4679 | 1.207 | 1.207 | 1.213 | 1.207 | 1.234 | 780,353 | 1.2252 | 1.15% |
| 1999-03-24 | 0 | 4.350 | 4.350 | 4.400 | 4.300 | 4.450 | 167,428 | 726,801 | 4.3410 | 1.193 | 1.193 | 1.207 | 1.179 | 1.220 | 610,528 | 1.1904 | -2.79% |
| 1999-03-23 | 0 | 4.475 | 4.450 | 4.475 | 4.250 | 4.475 | 380,000 | 1,653,250 | 4.3507 | 1.227 | 1.220 | 1.227 | 1.165 | 1.227 | 1,385,673 | 1.1931 | 5.29% |
| 1999-03-22 | 0 | 4.250 | 4.225 | 4.275 | 4.100 | 4.250 | 387,500 | 1,622,800 | 4.1879 | 1.165 | 1.159 | 1.172 | 1.124 | 1.165 | 1,413,022 | 1.1485 | 2.41% |
| 1999-03-19 | 0 | 4.150 | 4.100 | 4.150 | 4.000 | 4.150 | 340,500 | 1,394,400 | 4.0952 | 1.138 | 1.124 | 1.138 | 1.097 | 1.138 | 1,241,636 | 1.1230 | 4.40% |
| 1999-03-18 | 0 | 3.975 | 3.950 | 3.975 | 3.900 | 3.975 | 322,000 | 1,258,950 | 3.9098 | 1.090 | 1.083 | 1.090 | 1.070 | 1.090 | 1,174,176 | 1.0722 | 3.25% |
| 1999-03-17 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 4.000 | 669,626 | 2,629,416 | 3.9267 | 1.056 | 1.056 | 1.063 | 1.056 | 1.097 | 2,441,797 | 1.0768 | -6.10% |
| 1999-03-16 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.200 | 422,000 | 1,729,725 | 4.0989 | 1.124 | 1.118 | 1.124 | 1.118 | 1.152 | 1,538,827 | 1.1241 | -3.53% |
| 1999-03-15 | 0 | 4.250 | 4.200 | 4.250 | 4.150 | 4.400 | 487,500 | 2,074,550 | 4.2555 | 1.165 | 1.152 | 1.165 | 1.138 | 1.207 | 1,777,673 | 1.1670 | -3.41% |
| 1999-03-12 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.450 | 263,750 | 1,165,719 | 4.4198 | 1.207 | 1.207 | 1.213 | 1.207 | 1.220 | 961,767 | 1.2121 | -0.56% |
| 1999-03-11 | 0 | 4.425 | 4.400 | 4.425 | 4.375 | 4.425 | 376,812 | 1,658,932 | 4.4025 | 1.213 | 1.207 | 1.213 | 1.200 | 1.213 | 1,374,048 | 1.2073 | -1.67% |
| 1999-03-10 | 0 | 4.500 | 4.475 | 4.500 | 4.425 | 4.600 | 452,353 | 2,033,219 | 4.4948 | 1.234 | 1.227 | 1.234 | 1.213 | 1.261 | 1,649,509 | 1.2326 | -2.17% |
| 1999-03-09 | 0 | 4.600 | 4.600 | 4.650 | 4.500 | 4.600 | 469,000 | 2,142,950 | 4.5692 | 1.261 | 1.261 | 1.275 | 1.234 | 1.261 | 1,710,212 | 1.2530 | 3.37% |
| 1999-03-08 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.800 | 845,627 | 3,822,221 | 4.5200 | 1.220 | 1.220 | 1.234 | 1.220 | 1.316 | 3,083,586 | 1.2395 | -6.32% |
| 1999-03-05 | 0 | 4.750 | 4.750 | 4.800 | 4.725 | 5.050 | 452,929 | 2,197,213 | 4.8511 | 1.303 | 1.303 | 1.316 | 1.296 | 1.385 | 1,651,609 | 1.3303 | -5.00% |
| 1999-03-04 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 5.200 | 430,500 | 2,175,675 | 5.0538 | 1.371 | 1.371 | 1.385 | 1.344 | 1.426 | 1,569,822 | 1.3859 | 1.01% |
| 1999-03-03 | 0 | 4.950 | 4.900 | 4.950 | 4.900 | 4.975 | 265,000 | 1,311,500 | 4.9491 | 1.357 | 1.344 | 1.357 | 1.344 | 1.364 | 966,325 | 1.3572 | -0.50% |
| 1999-03-02 | 0 | 4.975 | 4.975 | 5.000 | 4.925 | 5.000 | 148,025 | 734,946 | 4.9650 | 1.364 | 1.364 | 1.371 | 1.351 | 1.371 | 539,774 | 1.3616 | 1.02% |
| 1999-03-01 | 0 | 4.925 | 4.925 | 4.975 | 4.925 | 5.000 | 466,255 | 2,319,537 | 4.9748 | 1.351 | 1.351 | 1.364 | 1.351 | 1.371 | 1,700,203 | 1.3643 | 0.51% |
| 1999-02-26 | 0 | 4.900 | 4.900 | 4.925 | 4.800 | 4.925 | 378,000 | 1,831,050 | 4.8440 | 1.344 | 1.344 | 1.351 | 1.316 | 1.351 | 1,378,380 | 1.3284 | 0.51% |
| 1999-02-25 | 0 | 4.875 | 4.850 | 4.875 | 4.750 | 5.050 | 632,000 | 3,073,125 | 4.8625 | 1.337 | 1.330 | 1.337 | 1.303 | 1.385 | 2,304,593 | 1.3335 | -4.41% |
| 1999-02-24 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.250 | 290,000 | 1,496,800 | 5.1614 | 1.399 | 1.385 | 1.399 | 1.371 | 1.440 | 1,057,487 | 1.4154 | -3.77% |
| 1999-02-23 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.350 | 181,000 | 959,150 | 5.2992 | 1.453 | 1.440 | 1.453 | 1.426 | 1.467 | 660,018 | 1.4532 | 0.00% |
| 1999-02-22 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 198,000 | 1,049,650 | 5.3013 | 1.453 | 1.453 | 1.467 | 1.440 | 1.467 | 722,009 | 1.4538 | -1.85% |
| 1999-02-19 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 144,000 | 782,650 | 5.4351 | 1.481 | 1.467 | 1.481 | 1.481 | 1.495 | 525,097 | 1.4905 | -0.92% |
| 1999-02-15 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 137,000 | 746,650 | 5.4500 | 1.495 | 1.481 | 1.508 | 1.495 | 1.495 | 499,572 | 1.4946 | -0.91% |
| 1999-02-12 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.550 | 336,500 | 1,846,875 | 5.4885 | 1.508 | 1.508 | 1.522 | 1.495 | 1.522 | 1,227,050 | 1.5051 | 0.92% |
| 1999-02-11 | 0 | 5.450 | 5.450 | 5.500 | 5.350 | 5.550 | 137,500 | 753,075 | 5.4769 | 1.495 | 1.495 | 1.508 | 1.467 | 1.522 | 501,395 | 1.5020 | -1.80% |
| 1999-02-10 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.600 | 193,000 | 1,072,500 | 5.5570 | 1.522 | 1.508 | 1.536 | 1.508 | 1.536 | 703,776 | 1.5239 | -1.77% |
| 1999-02-09 | 0 | 5.650 | 5.550 | 5.650 | 5.550 | 5.750 | 212,000 | 1,192,750 | 5.6262 | 1.549 | 1.522 | 1.549 | 1.522 | 1.577 | 773,060 | 1.5429 | -1.74% |
| 1999-02-08 | 0 | 5.750 | 5.650 | 5.750 | 5.700 | 5.800 | 323,000 | 1,845,850 | 5.7147 | 1.577 | 1.549 | 1.577 | 1.563 | 1.591 | 1,177,822 | 1.5672 | -1.71% |
| 1999-02-05 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.950 | 223,000 | 1,308,300 | 5.8668 | 1.604 | 1.591 | 1.604 | 1.604 | 1.632 | 813,171 | 1.6089 | -2.50% |
| 1999-02-04 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 127,144 | 762,828 | 5.9997 | 1.645 | 1.632 | 1.645 | 1.645 | 1.645 | 463,632 | 1.6453 | 0.00% |
| 1999-02-03 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 186,000 | 1,116,000 | 6.0000 | 1.645 | 1.632 | 1.645 | 1.645 | 1.645 | 678,251 | 1.6454 | 0.00% |
| 1999-02-02 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 320,000 | 1,938,500 | 6.0578 | 1.645 | 1.645 | 1.659 | 1.645 | 1.673 | 1,166,883 | 1.6613 | -1.64% |
| 1999-02-01 | 0 | 6.100 | 6.050 | 6.150 | 6.050 | 6.150 | 102,000 | 621,200 | 6.0902 | 1.673 | 1.659 | 1.687 | 1.659 | 1.687 | 371,944 | 1.6701 | -0.81% |
| 1999-01-29 | 0 | 6.150 | 6.100 | 6.150 | 6.000 | 6.150 | 37,000 | 223,350 | 6.0365 | 1.687 | 1.673 | 1.687 | 1.645 | 1.687 | 134,921 | 1.6554 | 0.00% |
| 1999-01-28 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.250 | 101,000 | 626,800 | 6.2059 | 1.687 | 1.687 | 1.700 | 1.687 | 1.714 | 368,297 | 1.7019 | -2.38% |
| 1999-01-27 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 676,000 | 4,258,200 | 6.2991 | 1.728 | 1.714 | 1.728 | 1.714 | 1.728 | 2,465,040 | 1.7274 | 0.00% |
| 1999-01-26 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 343,000 | 2,147,250 | 6.2602 | 1.728 | 1.714 | 1.728 | 1.714 | 1.728 | 1,250,752 | 1.7168 | 0.00% |
| 1999-01-25 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 134,000 | 842,350 | 6.2862 | 1.728 | 1.714 | 1.728 | 1.714 | 1.728 | 488,632 | 1.7239 | -1.56% |
| 1999-01-22 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 84,000 | 536,950 | 6.3923 | 1.755 | 1.741 | 1.755 | 1.741 | 1.755 | 306,307 | 1.7530 | -1.54% |
| 1999-01-21 | 0 | 6.500 | 6.500 | 6.600 | 6.400 | 6.700 | 152,000 | 995,650 | 6.5503 | 1.783 | 1.783 | 1.810 | 1.755 | 1.837 | 554,269 | 1.7963 | -1.52% |
| 1999-01-20 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.700 | 80,000 | 529,500 | 6.6188 | 1.810 | 1.810 | 1.824 | 1.783 | 1.837 | 291,721 | 1.8151 | -1.49% |
| 1999-01-19 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 60,000 | 400,500 | 6.6750 | 1.837 | 1.824 | 1.837 | 1.824 | 1.837 | 218,791 | 1.8305 | -0.74% |
| 1999-01-18 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.850 | 78,000 | 526,800 | 6.7538 | 1.851 | 1.837 | 1.851 | 1.851 | 1.879 | 284,428 | 1.8521 | 0.00% |
| 1999-01-15 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 204,000 | 1,377,800 | 6.7539 | 1.851 | 1.851 | 1.865 | 1.851 | 1.865 | 743,888 | 1.8522 | -0.74% |
| 1999-01-14 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 435,500 | 2,945,425 | 6.7633 | 1.865 | 1.851 | 1.865 | 1.851 | 1.865 | 1,588,054 | 1.8547 | 0.00% |
| 1999-01-13 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.850 | 219,000 | 1,489,600 | 6.8018 | 1.865 | 1.851 | 1.879 | 1.851 | 1.879 | 798,585 | 1.8653 | -0.73% |
| 1999-01-12 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 109,000 | 739,150 | 6.7812 | 1.879 | 1.865 | 1.879 | 1.851 | 1.879 | 397,469 | 1.8596 | 1.48% |
| 1999-01-11 | 0 | 6.750 | 6.750 | 6.800 | 6.500 | 6.750 | 51,000 | 340,900 | 6.6843 | 1.851 | 1.851 | 1.865 | 1.783 | 1.851 | 185,972 | 1.8331 | 2.27% |
| 1999-01-08 | 0 | 6.600 | 6.450 | 6.700 | 6.600 | 6.800 | 186,000 | 1,245,150 | 6.6944 | 1.810 | 1.769 | 1.837 | 1.810 | 1.865 | 678,251 | 1.8358 | -2.94% |
| 1999-01-07 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.850 | 37,500 | 255,850 | 6.8227 | 1.865 | 1.851 | 1.865 | 1.865 | 1.879 | 136,744 | 1.8710 | -1.45% |
| 1999-01-06 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 40,000 | 276,000 | 6.9000 | 1.892 | 1.879 | 1.892 | 1.892 | 1.892 | 145,860 | 1.8922 | 1.47% |
| 1999-01-05 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 20,000 | 136,000 | 6.8000 | 1.865 | 1.865 | 1.879 | 1.865 | 1.865 | 72,930 | 1.8648 | -0.73% |
| 1999-01-04 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 1.879 | 1.865 | 1.892 | 1.879 | 1.879 | 36,465 | 1.8785 | -0.72% |
| 1998-12-31 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 25,000 | 172,400 | 6.8960 | 1.892 | 1.879 | 1.892 | 1.865 | 1.892 | 91,163 | 1.8911 | 0.00% |
| 1998-12-30 | 0 | 6.900 | 6.850 | 6.950 | 6.800 | 6.900 | 88,000 | 605,900 | 6.8852 | 1.892 | 1.879 | 1.906 | 1.865 | 1.892 | 320,893 | 1.8882 | 0.73% |
| 1998-12-29 | 0 | 6.850 | 6.750 | 6.850 | 6.800 | 6.900 | 39,000 | 267,100 | 6.8487 | 1.879 | 1.851 | 1.879 | 1.865 | 1.892 | 142,214 | 1.8782 | 0.74% |
| 1998-12-28 | 0 | 6.800 | 6.800 | 6.950 | 6.800 | 6.950 | 49,627 | 339,376 | 6.8385 | 1.865 | 1.865 | 1.906 | 1.865 | 1.906 | 180,965 | 1.8754 | -2.16% |
| 1998-12-24 | 0 | 6.950 | 6.950 | 7.000 | 6.850 | 6.950 | 39,000 | 268,600 | 6.8872 | 1.906 | 1.906 | 1.920 | 1.879 | 1.906 | 142,214 | 1.8887 | 1.46% |
| 1998-12-23 | 0 | 6.850 | 6.700 | 6.900 | 6.650 | 6.900 | 9,000 | 61,750 | 6.8611 | 1.879 | 1.837 | 1.892 | 1.824 | 1.892 | 32,819 | 1.8816 | 2.09% |
| 1998-12-22 | 0 | 6.900 | 6.900 | 7.100 | 6.850 | 7.050 | 231,598 | 1,607,507 | 6.9409 | 1.840 | 1.840 | 1.893 | 1.827 | 1.880 | 868,438 | 1.8510 | -2.13% |
| 1998-12-21 | 0 | 7.050 | 6.950 | 7.050 | 6.800 | 7.050 | 116,262 | 807,979 | 6.9496 | 1.880 | 1.853 | 1.880 | 1.813 | 1.880 | 435,955 | 1.8534 | 0.71% |
| 1998-12-18 | 0 | 7.000 | 6.950 | 7.100 | 6.950 | 7.100 | 111,000 | 773,650 | 6.9698 | 1.867 | 1.853 | 1.893 | 1.853 | 1.893 | 416,224 | 1.8587 | 0.00% |
| 1998-12-17 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 1.867 | 1.853 | 1.867 | 1.867 | 1.867 | 37,498 | 1.8668 | 0.00% |
| 1998-12-16 | 0 | 7.000 | 6.950 | 7.200 | 6.950 | 7.100 | 57,000 | 399,150 | 7.0026 | 1.867 | 1.853 | 1.920 | 1.853 | 1.893 | 213,736 | 1.8675 | 0.72% |
| 1998-12-15 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 6.950 | 22,000 | 152,800 | 6.9455 | 1.853 | 1.853 | 1.867 | 1.840 | 1.853 | 82,495 | 1.8522 | 0.72% |
| 1998-12-14 | 0 | 6.900 | 6.850 | 6.950 | 6.800 | 6.900 | 49,000 | 337,000 | 6.8776 | 1.840 | 1.827 | 1.853 | 1.813 | 1.840 | 183,738 | 1.8341 | 0.00% |
| 1998-12-11 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 84,000 | 580,050 | 6.9054 | 1.840 | 1.840 | 1.853 | 1.840 | 1.867 | 314,980 | 1.8415 | -0.72% |
| 1998-12-10 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.100 | 105,000 | 734,850 | 6.9986 | 1.853 | 1.853 | 1.867 | 1.853 | 1.893 | 393,725 | 1.8664 | 0.00% |
| 1998-12-09 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 673,500 | 4,693,350 | 6.9686 | 1.853 | 1.853 | 1.867 | 1.853 | 1.880 | 2,525,465 | 1.8584 | -2.11% |
| 1998-12-08 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 102,821 | 735,665 | 7.1548 | 1.893 | 1.893 | 1.907 | 1.893 | 1.920 | 385,554 | 1.9081 | -1.39% |
| 1998-12-07 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.200 | 83,500 | 596,650 | 7.1455 | 1.920 | 1.893 | 1.920 | 1.893 | 1.920 | 313,105 | 1.9056 | 2.13% |
| 1998-12-04 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.100 | 78,000 | 549,800 | 7.0487 | 1.880 | 1.880 | 1.893 | 1.867 | 1.893 | 292,482 | 1.8798 | 1.44% |
| 1998-12-03 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 64,000 | 445,300 | 6.9578 | 1.853 | 1.853 | 1.867 | 1.853 | 1.867 | 239,985 | 1.8555 | -0.71% |
| 1998-12-02 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 75,000 | 524,750 | 6.9967 | 1.867 | 1.853 | 1.867 | 1.853 | 1.867 | 281,232 | 1.8659 | 0.72% |
| 1998-12-01 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 454,000 | 3,156,250 | 6.9521 | 1.853 | 1.853 | 1.867 | 1.853 | 1.867 | 1,702,392 | 1.8540 | -2.11% |
| 1998-11-30 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.150 | 308,051 | 2,189,602 | 7.1079 | 1.893 | 1.893 | 1.907 | 1.880 | 1.907 | 1,155,118 | 1.8956 | 0.00% |
| 1998-11-27 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.300 | 291,000 | 2,076,100 | 7.1344 | 1.893 | 1.893 | 1.907 | 1.893 | 1.947 | 1,091,181 | 1.9026 | -1.39% |
| 1998-11-26 | 0 | 7.200 | 7.150 | 7.200 | 7.050 | 7.200 | 189,500 | 1,351,625 | 7.1326 | 1.920 | 1.907 | 1.920 | 1.880 | 1.920 | 710,580 | 1.9021 | 2.13% |
| 1998-11-25 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.100 | 172,000 | 1,214,900 | 7.0634 | 1.880 | 1.880 | 1.893 | 1.867 | 1.893 | 644,959 | 1.8837 | 0.71% |
| 1998-11-24 | 0 | 7.000 | 6.950 | 7.050 | 7.000 | 7.200 | 261,000 | 1,829,900 | 7.0111 | 1.867 | 1.853 | 1.880 | 1.867 | 1.920 | 978,688 | 1.8697 | 0.00% |
| 1998-11-23 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.100 | 287,000 | 2,006,650 | 6.9918 | 1.867 | 1.853 | 1.867 | 1.840 | 1.893 | 1,076,182 | 1.8646 | 2.19% |
| 1998-11-20 | 0 | 6.850 | 6.800 | 6.850 | 6.650 | 6.850 | 119,000 | 811,250 | 6.8172 | 1.827 | 1.813 | 1.827 | 1.773 | 1.827 | 446,222 | 1.8180 | 2.24% |
| 1998-11-19 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.850 | 166,000 | 1,109,200 | 6.6819 | 1.787 | 1.787 | 1.800 | 1.760 | 1.827 | 622,461 | 1.7820 | -0.74% |
| 1998-11-18 | 0 | 6.750 | 6.700 | 6.800 | 6.650 | 6.800 | 151,000 | 1,022,200 | 6.7695 | 1.800 | 1.787 | 1.813 | 1.773 | 1.813 | 566,214 | 1.8053 | 1.50% |
| 1998-11-17 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 61,500 | 409,825 | 6.6638 | 1.773 | 1.773 | 1.787 | 1.773 | 1.787 | 230,610 | 1.7771 | 0.00% |
| 1998-11-16 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.700 | 112,000 | 741,700 | 6.6223 | 1.773 | 1.760 | 1.773 | 1.760 | 1.787 | 419,973 | 1.7661 | 0.76% |
| 1998-11-13 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.600 | 62,000 | 405,800 | 6.5452 | 1.760 | 1.760 | 1.773 | 1.733 | 1.760 | 232,485 | 1.7455 | 1.54% |
| 1998-11-12 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.600 | 223,000 | 1,458,250 | 6.5392 | 1.733 | 1.733 | 1.747 | 1.733 | 1.760 | 836,197 | 1.7439 | -0.76% |
| 1998-11-11 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.600 | 102,508 | 669,475 | 6.5310 | 1.747 | 1.747 | 1.760 | 1.733 | 1.760 | 384,381 | 1.7417 | -1.50% |
| 1998-11-10 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.650 | 140,500 | 926,000 | 6.5907 | 1.773 | 1.773 | 1.787 | 1.747 | 1.773 | 526,842 | 1.7576 | 0.00% |
| 1998-11-09 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.650 | 230,000 | 1,517,500 | 6.5978 | 1.773 | 1.773 | 1.787 | 1.747 | 1.773 | 862,445 | 1.7595 | 1.53% |
| 1998-11-06 | 0 | 6.550 | 6.550 | 6.600 | 6.450 | 6.600 | 244,000 | 1,587,550 | 6.5064 | 1.747 | 1.747 | 1.760 | 1.720 | 1.760 | 914,942 | 1.7351 | 0.77% |
| 1998-11-05 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.600 | 151,500 | 988,500 | 6.5248 | 1.733 | 1.733 | 1.747 | 1.720 | 1.760 | 568,089 | 1.7400 | 0.00% |
| 1998-11-04 | 0 | 6.500 | 6.500 | 6.550 | 6.400 | 6.500 | 174,949 | 1,130,834 | 6.4638 | 1.733 | 1.733 | 1.747 | 1.707 | 1.733 | 656,017 | 1.7238 | 0.78% |
| 1998-11-03 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.450 | 166,500 | 1,068,950 | 6.4201 | 1.720 | 1.720 | 1.733 | 1.707 | 1.720 | 624,336 | 1.7121 | 0.78% |
| 1998-11-02 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.450 | 194,500 | 1,237,450 | 6.3622 | 1.707 | 1.693 | 1.707 | 1.693 | 1.720 | 729,329 | 1.6967 | 0.79% |
| 1998-10-30 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.400 | 631,000 | 4,033,250 | 6.3918 | 1.693 | 1.693 | 1.707 | 1.680 | 1.707 | 2,366,100 | 1.7046 | -1.55% |
| 1998-10-29 | 0 | 6.450 | 6.400 | 6.450 | 6.300 | 6.450 | 156,000 | 993,550 | 6.3689 | 1.720 | 1.707 | 1.720 | 1.680 | 1.720 | 584,963 | 1.6985 | 0.78% |
| 1998-10-27 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.450 | 223,000 | 1,424,250 | 6.3868 | 1.707 | 1.693 | 1.720 | 1.693 | 1.720 | 836,197 | 1.7032 | 0.79% |
| 1998-10-26 | 0 | 6.350 | 6.350 | 6.400 | 6.250 | 6.500 | 408,000 | 2,583,150 | 6.3313 | 1.693 | 1.693 | 1.707 | 1.667 | 1.733 | 1,529,903 | 1.6884 | -3.05% |
| 1998-10-23 | 0 | 6.550 | 6.500 | 6.600 | 6.250 | 6.700 | 631,500 | 4,054,300 | 6.4201 | 1.747 | 1.733 | 1.760 | 1.667 | 1.787 | 2,367,975 | 1.7121 | -2.96% |
| 1998-10-22 | 0 | 6.750 | 6.700 | 6.750 | 6.400 | 7.400 | 1,315,500 | 8,806,925 | 6.6947 | 1.800 | 1.787 | 1.800 | 1.707 | 1.973 | 4,932,813 | 1.7854 | -10.00% |
| 1998-10-21 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 463,000 | 3,466,450 | 7.4869 | 2.000 | 1.987 | 2.000 | 1.987 | 2.013 | 1,736,140 | 1.9966 | 0.67% |
| 1998-10-20 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 389,000 | 2,911,600 | 7.4848 | 1.987 | 1.987 | 2.000 | 1.987 | 2.000 | 1,458,658 | 1.9961 | -0.67% |
| 1998-10-19 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.550 | 193,000 | 1,444,250 | 7.4832 | 2.000 | 1.987 | 2.000 | 1.973 | 2.013 | 723,704 | 1.9956 | 0.00% |
| 1998-10-16 | 0 | 7.500 | 7.500 | 7.550 | 7.300 | 7.500 | 428,000 | 3,185,150 | 7.4419 | 2.000 | 2.000 | 2.013 | 1.947 | 2.000 | 1,604,898 | 1.9846 | 4.17% |
| 1998-10-15 | 0 | 7.200 | 7.200 | 7.250 | 7.000 | 7.200 | 383,000 | 2,747,800 | 7.1744 | 1.920 | 1.920 | 1.933 | 1.867 | 1.920 | 1,436,159 | 1.9133 | 2.13% |
| 1998-10-14 | 0 | 7.050 | 7.000 | 7.050 | 6.800 | 7.050 | 328,000 | 2,270,800 | 6.9232 | 1.880 | 1.867 | 1.880 | 1.813 | 1.880 | 1,229,922 | 1.8463 | 2.17% |
| 1998-10-13 | 0 | 6.900 | 6.800 | 6.900 | 6.600 | 6.900 | 193,000 | 1,297,600 | 6.7233 | 1.840 | 1.813 | 1.840 | 1.760 | 1.840 | 723,704 | 1.7930 | 4.55% |
| 1998-10-12 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.600 | 257,450 | 1,687,325 | 6.5540 | 1.760 | 1.760 | 1.773 | 1.733 | 1.760 | 965,376 | 1.7478 | 2.33% |
| 1998-10-09 | 0 | 6.450 | 6.450 | 6.550 | 6.400 | 6.450 | 155,000 | 993,550 | 6.4100 | 1.720 | 1.720 | 1.747 | 1.707 | 1.720 | 581,213 | 1.7094 | 1.57% |
| 1998-10-08 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.350 | 92,500 | 586,925 | 6.3451 | 1.693 | 1.693 | 1.707 | 1.680 | 1.693 | 346,853 | 1.6921 | 0.00% |
| 1998-10-07 | 0 | 6.350 | 6.300 | 6.400 | 6.250 | 6.350 | 67,461 | 425,481 | 6.3071 | 1.693 | 1.680 | 1.707 | 1.667 | 1.693 | 252,963 | 1.6820 | 0.00% |
| 1998-10-05 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 44,500 | 281,900 | 6.3348 | 1.693 | 1.680 | 1.707 | 1.680 | 1.693 | 166,864 | 1.6894 | 0.00% |
| 1998-09-30 | 0 | 6.350 | 6.350 | 6.450 | 6.200 | 6.350 | 48,500 | 306,300 | 6.3155 | 1.693 | 1.693 | 1.720 | 1.653 | 1.693 | 181,863 | 1.6842 | -0.78% |
| 1998-09-29 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.450 | 50,000 | 321,000 | 6.4200 | 1.707 | 1.693 | 1.707 | 1.707 | 1.720 | 187,488 | 1.7121 | -1.54% |
| 1998-09-28 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.550 | 136,000 | 879,550 | 6.4673 | 1.733 | 1.707 | 1.733 | 1.707 | 1.747 | 509,968 | 1.7247 | 1.56% |
| 1998-09-25 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 126,000 | 809,350 | 6.4234 | 1.707 | 1.707 | 1.733 | 1.707 | 1.733 | 472,470 | 1.7130 | 0.79% |
| 1998-09-24 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.450 | 69,000 | 443,550 | 6.4283 | 1.693 | 1.693 | 1.707 | 1.693 | 1.720 | 258,734 | 1.7143 | -1.55% |
| 1998-09-23 | 0 | 6.450 | 6.350 | 6.450 | 6.300 | 6.450 | 43,000 | 274,600 | 6.3860 | 1.720 | 1.693 | 1.720 | 1.680 | 1.720 | 161,240 | 1.7031 | 0.00% |
| 1998-09-22 | 0 | 6.450 | 6.350 | 6.450 | 6.350 | 6.500 | 42,000 | 269,450 | 6.4155 | 1.720 | 1.693 | 1.720 | 1.693 | 1.733 | 157,490 | 1.7109 | 1.57% |
| 1998-09-21 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.500 | 54,000 | 344,700 | 6.3833 | 1.693 | 1.680 | 1.693 | 1.693 | 1.733 | 202,487 | 1.7023 | -2.31% |
| 1998-09-18 | 0 | 6.500 | 6.500 | 6.600 | 6.300 | 6.600 | 33,000 | 214,850 | 6.5106 | 1.733 | 1.733 | 1.760 | 1.680 | 1.760 | 123,742 | 1.7363 | -2.26% |
| 1998-09-17 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.700 | 67,020 | 443,111 | 6.6116 | 1.773 | 1.760 | 1.773 | 1.760 | 1.787 | 251,309 | 1.7632 | -2.35% |
| 1998-09-16 | 0 | 7.000 | 6.900 | 7.100 | 6.850 | 7.000 | 116,500 | 804,350 | 6.9043 | 1.816 | 1.790 | 1.842 | 1.777 | 1.816 | 449,035 | 1.7913 | 2.19% |
| 1998-09-15 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.900 | 137,000 | 939,100 | 6.8547 | 1.777 | 1.764 | 1.777 | 1.764 | 1.790 | 528,050 | 1.7784 | 0.00% |
| 1998-09-14 | 0 | 6.850 | 6.800 | 6.850 | 6.600 | 7.000 | 46,000 | 316,350 | 6.8772 | 1.777 | 1.764 | 1.777 | 1.712 | 1.816 | 177,302 | 1.7842 | 1.48% |
| 1998-09-11 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.900 | 130,000 | 890,000 | 6.8462 | 1.751 | 1.751 | 1.764 | 1.751 | 1.790 | 501,070 | 1.7762 | -2.17% |
| 1998-09-10 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 7.000 | 85,000 | 591,600 | 6.9600 | 1.790 | 1.777 | 1.803 | 1.790 | 1.816 | 327,622 | 1.8057 | 0.00% |
| 1998-09-09 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.050 | 185,000 | 1,289,100 | 6.9681 | 1.790 | 1.790 | 1.816 | 1.790 | 1.829 | 713,061 | 1.8078 | -0.72% |
| 1998-09-08 | 0 | 6.950 | 6.950 | 7.000 | 6.700 | 7.000 | 277,000 | 1,916,700 | 6.9195 | 1.803 | 1.803 | 1.816 | 1.738 | 1.816 | 1,067,664 | 1.7952 | 2.21% |
| 1998-09-07 | 0 | 6.800 | 6.700 | 6.800 | 6.400 | 6.800 | 458,000 | 3,015,550 | 6.5842 | 1.764 | 1.738 | 1.764 | 1.660 | 1.764 | 1,765,307 | 1.7082 | 7.94% |
| 1998-09-04 | 0 | 6.300 | 6.250 | 6.300 | 6.150 | 6.300 | 126,000 | 792,900 | 6.2929 | 1.635 | 1.622 | 1.635 | 1.596 | 1.635 | 485,652 | 1.6327 | 1.61% |
| 1998-09-03 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.400 | 124,000 | 776,550 | 6.2625 | 1.609 | 1.609 | 1.622 | 1.609 | 1.660 | 477,943 | 1.6248 | -0.80% |
| 1998-09-02 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.400 | 199,000 | 1,252,200 | 6.2925 | 1.622 | 1.609 | 1.622 | 1.609 | 1.660 | 767,022 | 1.6325 | 0.81% |
| 1998-09-01 | 0 | 6.200 | 6.100 | 6.200 | 6.000 | 6.300 | 123,000 | 753,500 | 6.1260 | 1.609 | 1.583 | 1.609 | 1.557 | 1.635 | 474,089 | 1.5894 | 5.98% |
| 1998-08-31 | 0 | 5.850 | 5.850 | 6.000 | 5.700 | 6.050 | 331,642 | 1,958,495 | 5.9054 | 1.518 | 1.518 | 1.557 | 1.479 | 1.570 | 1,278,275 | 1.5321 | 0.86% |
| 1998-08-28 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 6.200 | 498,500 | 2,936,300 | 5.8903 | 1.505 | 1.492 | 1.505 | 1.479 | 1.609 | 1,921,409 | 1.5282 | -4.92% |
| 1998-08-27 | 0 | 6.100 | 6.000 | 6.100 | 6.050 | 6.250 | 249,000 | 1,519,200 | 6.1012 | 1.583 | 1.557 | 1.583 | 1.570 | 1.622 | 959,741 | 1.5829 | -1.61% |
| 1998-08-26 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.400 | 399,000 | 2,480,450 | 6.2167 | 1.609 | 1.596 | 1.609 | 1.596 | 1.660 | 1,537,898 | 1.6129 | -2.36% |
| 1998-08-25 | 0 | 6.350 | 6.300 | 6.400 | 5.850 | 6.500 | 518,000 | 3,234,050 | 6.2433 | 1.647 | 1.635 | 1.660 | 1.518 | 1.686 | 1,996,570 | 1.6198 | 0.79% |
| 1998-08-24 | 0 | 6.300 | 6.200 | 6.300 | 6.250 | 7.000 | 794,000 | 5,095,150 | 6.4171 | 1.635 | 1.609 | 1.635 | 1.622 | 1.816 | 3,060,379 | 1.6649 | -13.10% |
| 1998-08-21 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.700 | 403,147 | 2,955,779 | 7.3318 | 1.881 | 1.881 | 1.894 | 1.881 | 1.998 | 1,553,882 | 1.9022 | -8.23% |
| 1998-08-20 | 0 | 7.900 | 7.900 | 7.950 | 7.850 | 8.500 | 420,000 | 3,456,650 | 8.2301 | 2.050 | 2.050 | 2.063 | 2.037 | 2.205 | 1,618,840 | 2.1353 | -7.06% |
| 1998-08-19 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 238,000 | 2,030,500 | 8.5315 | 2.205 | 2.205 | 2.218 | 2.205 | 2.231 | 917,343 | 2.2135 | 0.00% |
| 1998-08-18 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.600 | 55,000 | 470,650 | 8.5573 | 2.205 | 2.205 | 2.231 | 2.205 | 2.231 | 211,991 | 2.2201 | -1.16% |
| 1998-08-14 | 0 | 8.600 | 8.500 | 8.600 | 8.600 | 8.600 | 439,000 | 3,775,400 | 8.6000 | 2.231 | 2.205 | 2.231 | 2.231 | 2.231 | 1,692,074 | 2.2312 | 0.00% |
| 1998-08-13 | 0 | 8.600 | 8.500 | 8.600 | 8.550 | 8.600 | 68,000 | 582,100 | 8.5603 | 2.231 | 2.205 | 2.231 | 2.218 | 2.231 | 262,098 | 2.2209 | 0.00% |
| 1998-08-12 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.600 | 83,000 | 709,100 | 8.5434 | 2.231 | 2.218 | 2.231 | 2.205 | 2.231 | 319,914 | 2.2165 | -0.58% |
| 1998-08-11 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.700 | 97,000 | 837,500 | 8.6340 | 2.244 | 2.231 | 2.244 | 2.231 | 2.257 | 373,875 | 2.2401 | -1.14% |
| 1998-08-10 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.750 | 21,000 | 183,750 | 8.7500 | 2.270 | 2.257 | 2.270 | 2.270 | 2.270 | 80,942 | 2.2701 | 0.00% |
| 1998-08-07 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 141,000 | 1,234,100 | 8.7525 | 2.270 | 2.270 | 2.283 | 2.270 | 2.283 | 543,468 | 2.2708 | -0.57% |
| 1998-08-06 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.800 | 36,550 | 321,420 | 8.7940 | 2.283 | 2.270 | 2.283 | 2.283 | 2.283 | 140,878 | 2.2816 | 0.00% |
| 1998-08-05 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.850 | 80,000 | 704,650 | 8.8081 | 2.283 | 2.270 | 2.283 | 2.270 | 2.296 | 308,351 | 2.2852 | -0.56% |
| 1998-08-04 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.850 | 51,000 | 451,250 | 8.8480 | 2.296 | 2.283 | 2.296 | 2.296 | 2.296 | 196,573 | 2.2956 | -0.56% |
| 1998-08-03 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 8.900 | 235,484 | 2,084,366 | 8.8514 | 2.309 | 2.283 | 2.309 | 2.283 | 2.309 | 907,645 | 2.2965 | 0.56% |
| 1998-07-31 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.950 | 229,578 | 2,025,310 | 8.8219 | 2.296 | 2.283 | 2.296 | 2.283 | 2.322 | 884,881 | 2.2888 | -1.12% |
| 1998-07-30 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 71,000 | 634,050 | 8.9303 | 2.322 | 2.309 | 2.322 | 2.309 | 2.322 | 273,661 | 2.3169 | 0.00% |
| 1998-07-29 | 0 | 8.950 | 8.950 | 9.000 | 8.800 | 8.950 | 143,000 | 1,274,550 | 8.9129 | 2.322 | 2.322 | 2.335 | 2.283 | 2.322 | 551,177 | 2.3124 | 0.00% |
| 1998-07-28 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 8.950 | 100,000 | 891,550 | 8.9155 | 2.322 | 2.322 | 2.335 | 2.309 | 2.322 | 385,438 | 2.3131 | 0.00% |
| 1998-07-27 | 0 | 8.950 | 8.900 | 8.950 | 8.800 | 8.950 | 77,525 | 689,505 | 8.8940 | 2.322 | 2.309 | 2.322 | 2.283 | 2.322 | 298,811 | 2.3075 | 1.13% |
| 1998-07-24 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 146,000 | 1,288,000 | 8.8219 | 2.296 | 2.296 | 2.309 | 2.283 | 2.309 | 562,740 | 2.2888 | 0.57% |
| 1998-07-23 | 0 | 8.800 | 8.750 | 8.900 | 8.800 | 9.000 | 135,000 | 1,203,000 | 8.9111 | 2.283 | 2.270 | 2.309 | 2.283 | 2.335 | 520,342 | 2.3119 | -1.68% |
| 1998-07-22 | 0 | 8.950 | 8.950 | 9.100 | 8.900 | 9.000 | 229,500 | 2,056,600 | 8.9612 | 2.322 | 2.322 | 2.361 | 2.309 | 2.335 | 884,581 | 2.3249 | -0.56% |
| 1998-07-21 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.000 | 99,000 | 887,850 | 8.9682 | 2.335 | 2.335 | 2.348 | 2.322 | 2.335 | 381,584 | 2.3267 | 0.00% |
| 1998-07-20 | 0 | 9.000 | 9.000 | 9.100 | 8.900 | 9.100 | 203,500 | 1,832,750 | 9.0061 | 2.335 | 2.335 | 2.361 | 2.309 | 2.361 | 784,367 | 2.3366 | -2.17% |
| 1998-07-17 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.200 | 100,860 | 927,119 | 9.1921 | 2.387 | 2.374 | 2.387 | 2.387 | 2.387 | 388,753 | 2.3849 | 0.55% |
| 1998-07-16 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.200 | 20,000 | 183,300 | 9.1650 | 2.374 | 2.374 | 2.387 | 2.361 | 2.387 | 77,088 | 2.3778 | -0.54% |
| 1998-07-15 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.300 | 9,000 | 82,900 | 9.2111 | 2.387 | 2.374 | 2.387 | 2.387 | 2.413 | 34,689 | 2.3898 | -0.54% |
| 1998-07-14 | 0 | 9.250 | 9.150 | 9.250 | 9.150 | 9.250 | 80,000 | 733,900 | 9.1738 | 2.400 | 2.374 | 2.400 | 2.374 | 2.400 | 308,351 | 2.3801 | 1.09% |
| 1998-07-13 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.250 | 74,000 | 680,900 | 9.2014 | 2.374 | 2.374 | 2.387 | 2.374 | 2.400 | 285,224 | 2.3872 | -1.61% |
| 1998-07-10 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 150,000 | 1,384,500 | 9.2300 | 2.413 | 2.400 | 2.413 | 2.387 | 2.413 | 578,157 | 2.3947 | 1.64% |
| 1998-07-09 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.250 | 92,000 | 845,650 | 9.1918 | 2.374 | 2.374 | 2.400 | 2.374 | 2.400 | 354,603 | 2.3848 | -1.08% |
| 1998-07-08 | 0 | 9.250 | 9.200 | 9.300 | 9.150 | 9.250 | 172,000 | 1,586,250 | 9.2224 | 2.400 | 2.387 | 2.413 | 2.374 | 2.400 | 662,954 | 2.3927 | 0.00% |
| 1998-07-07 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 27,000 | 249,450 | 9.2389 | 2.400 | 2.387 | 2.400 | 2.387 | 2.413 | 104,068 | 2.3970 | 0.00% |
| 1998-07-06 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.350 | 199,000 | 1,847,900 | 9.2859 | 2.400 | 2.400 | 2.413 | 2.387 | 2.426 | 767,022 | 2.4092 | 0.00% |
| 1998-07-03 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.300 | 107,075 | 989,975 | 9.2456 | 2.400 | 2.400 | 2.413 | 2.387 | 2.413 | 412,708 | 2.3987 | -0.54% |
| 1998-07-02 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.350 | 178,000 | 1,655,150 | 9.2986 | 2.413 | 2.413 | 2.426 | 2.387 | 2.426 | 686,080 | 2.4125 | 0.00% |
| 1998-06-30 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.400 | 68,000 | 632,550 | 9.3022 | 2.413 | 2.400 | 2.413 | 2.400 | 2.439 | 262,098 | 2.4134 | 0.54% |
| 1998-06-29 | 0 | 9.250 | 9.250 | 9.400 | 9.200 | 9.400 | 152,000 | 1,416,450 | 9.3188 | 2.400 | 2.400 | 2.439 | 2.387 | 2.439 | 585,866 | 2.4177 | 1.09% |
| 1998-06-26 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.200 | 17,000 | 155,400 | 9.1412 | 2.374 | 2.374 | 2.387 | 2.361 | 2.387 | 65,524 | 2.3716 | -1.61% |
| 1998-06-25 | 0 | 9.300 | 9.200 | 9.300 | 9.150 | 9.300 | 54,000 | 497,100 | 9.2056 | 2.413 | 2.387 | 2.413 | 2.374 | 2.413 | 208,137 | 2.3883 | 2.20% |
| 1998-06-24 | 0 | 9.100 | 9.000 | 9.150 | 9.000 | 9.100 | 146,000 | 1,319,500 | 9.0377 | 2.361 | 2.335 | 2.374 | 2.335 | 2.361 | 562,740 | 2.3448 | 1.11% |
| 1998-06-23 | 0 | 9.000 | 9.000 | 9.200 | 9.000 | 9.200 | 93,500 | 846,750 | 9.0561 | 2.335 | 2.335 | 2.387 | 2.335 | 2.387 | 360,385 | 2.3496 | -2.17% |
| 1998-06-22 | 0 | 9.200 | 9.050 | 9.200 | 9.000 | 9.200 | 68,000 | 612,600 | 9.0088 | 2.387 | 2.348 | 2.387 | 2.335 | 2.387 | 262,098 | 2.3373 | 0.55% |
| 1998-06-19 | 0 | 9.150 | 9.150 | 9.300 | 8.900 | 9.200 | 136,000 | 1,228,000 | 9.0294 | 2.374 | 2.374 | 2.413 | 2.309 | 2.387 | 524,196 | 2.3426 | -0.54% |
| 1998-06-18 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.600 | 202,000 | 1,882,550 | 9.3196 | 2.387 | 2.387 | 2.400 | 2.361 | 2.491 | 778,585 | 2.4179 | 3.37% |
| 1998-06-17 | 0 | 8.900 | 8.900 | - | 8.850 | 8.900 | 227,000 | 2,016,300 | 8.8824 | 2.309 | 2.309 | - | 2.296 | 2.309 | 874,945 | 2.3045 | 0.00% |
| 1998-06-16 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.000 | 130,000 | 1,158,600 | 8.9123 | 2.309 | 2.309 | 2.322 | 2.309 | 2.335 | 501,070 | 2.3123 | 0.56% |
| 1998-06-15 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 9.050 | 153,000 | 1,363,350 | 8.9108 | 2.296 | 2.283 | 2.296 | 2.283 | 2.348 | 589,720 | 2.3119 | -3.28% |
| 1998-06-12 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.500 | 185,000 | 1,710,050 | 9.2435 | 2.374 | 2.361 | 2.374 | 2.361 | 2.465 | 713,061 | 2.3982 | -2.66% |
| 1998-06-11 | 0 | 9.400 | 9.300 | 9.400 | 9.200 | 9.800 | 144,500 | 1,373,850 | 9.5076 | 2.439 | 2.413 | 2.439 | 2.387 | 2.543 | 556,958 | 2.4667 | -4.08% |
| 1998-06-10 | 0 | 9.800 | 9.800 | 9.900 | 9.700 | 10.00 | 136,500 | 1,331,400 | 9.7538 | 2.543 | 2.543 | 2.569 | 2.517 | 2.594 | 526,123 | 2.5306 | -3.92% |
| 1998-06-09 | 0 | 10.20 | 9.950 | 10.20 | 10.00 | 10.25 | 145,000 | 1,467,700 | 10.122 | 2.646 | 2.581 | 2.646 | 2.594 | 2.659 | 558,885 | 2.6261 | -0.49% |
| 1998-06-08 | 0 | 10.25 | 10.10 | 10.25 | 10.20 | 10.35 | 53,000 | 543,950 | 10.263 | 2.659 | 2.620 | 2.659 | 2.646 | 2.685 | 204,282 | 2.6627 | -1.25% |
| 1998-06-05 | 0 | 10.65 | 10.65 | 10.70 | 10.65 | 10.80 | 169,821 | 1,812,824 | 10.675 | 2.693 | 2.693 | 2.706 | 2.693 | 2.731 | 671,581 | 2.6993 | 0.47% |
| 1998-06-04 | 0 | 10.60 | 10.60 | 10.70 | 10.55 | 10.75 | 157,500 | 1,673,450 | 10.625 | 2.680 | 2.680 | 2.706 | 2.668 | 2.718 | 622,856 | 2.6867 | 0.47% |
| 1998-06-03 | 0 | 10.55 | 10.55 | 10.65 | 10.45 | 10.60 | 283,000 | 2,980,200 | 10.531 | 2.668 | 2.668 | 2.693 | 2.642 | 2.680 | 1,119,163 | 2.6629 | 0.96% |
| 1998-06-02 | 0 | 10.45 | 10.40 | 10.50 | 10.35 | 10.70 | 193,000 | 2,030,050 | 10.518 | 2.642 | 2.630 | 2.655 | 2.617 | 2.706 | 763,246 | 2.6598 | -3.24% |
| 1998-06-01 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 10.95 | 211,821 | 2,289,088 | 10.807 | 2.731 | 2.706 | 2.731 | 2.706 | 2.769 | 837,676 | 2.7327 | -1.37% |
| 1998-05-29 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 10.95 | 217,500 | 2,368,650 | 10.890 | 2.769 | 2.756 | 2.769 | 2.731 | 2.769 | 860,134 | 2.7538 | 0.46% |
| 1998-05-28 | 0 | 10.90 | 10.85 | 10.90 | 10.90 | 11.05 | 435,000 | 4,771,200 | 10.968 | 2.756 | 2.744 | 2.756 | 2.756 | 2.794 | 1,720,269 | 2.7735 | -2.68% |
| 1998-05-27 | 0 | 11.20 | 11.20 | 11.25 | 11.20 | 11.30 | 188,000 | 2,109,400 | 11.220 | 2.832 | 2.832 | 2.845 | 2.832 | 2.857 | 743,472 | 2.8372 | -1.75% |
| 1998-05-26 | 0 | 11.40 | 11.35 | 11.40 | 11.40 | 11.50 | 111,000 | 1,266,700 | 11.412 | 2.883 | 2.870 | 2.883 | 2.883 | 2.908 | 438,965 | 2.8857 | -0.87% |
| 1998-05-25 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.55 | 95,000 | 1,090,500 | 11.479 | 2.908 | 2.895 | 2.908 | 2.883 | 2.921 | 375,691 | 2.9027 | -0.86% |
| 1998-05-22 | 0 | 11.60 | 11.55 | 11.60 | 11.55 | 11.60 | 83,000 | 961,450 | 11.584 | 2.933 | 2.921 | 2.933 | 2.921 | 2.933 | 328,235 | 2.9292 | -0.43% |
| 1998-05-21 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.70 | 11,000 | 128,150 | 11.650 | 2.946 | 2.933 | 2.946 | 2.933 | 2.959 | 43,501 | 2.9459 | 0.87% |
| 1998-05-20 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.55 | 166,000 | 1,913,100 | 11.525 | 2.921 | 2.921 | 2.933 | 2.908 | 2.921 | 656,470 | 2.9142 | -0.43% |
| 1998-05-19 | 0 | 11.60 | 11.55 | 11.60 | 11.50 | 11.60 | 67,000 | 773,500 | 11.545 | 2.933 | 2.921 | 2.933 | 2.908 | 2.933 | 264,961 | 2.9193 | 0.00% |
| 1998-05-18 | 0 | 11.60 | 11.60 | 11.65 | 11.60 | 11.70 | 51,500 | 599,550 | 11.642 | 2.933 | 2.933 | 2.946 | 2.933 | 2.959 | 203,664 | 2.9438 | -0.85% |
| 1998-05-15 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.80 | 80,500 | 942,350 | 11.706 | 2.959 | 2.959 | 2.971 | 2.946 | 2.984 | 318,349 | 2.9601 | 0.00% |
| 1998-05-14 | 0 | 11.70 | 11.70 | 11.75 | 11.70 | 11.75 | 99,000 | 1,160,150 | 11.719 | 2.959 | 2.959 | 2.971 | 2.959 | 2.971 | 391,509 | 2.9633 | -0.85% |
| 1998-05-13 | 0 | 11.80 | 11.75 | 11.80 | 11.75 | 11.90 | 115,000 | 1,360,250 | 11.828 | 2.984 | 2.971 | 2.984 | 2.971 | 3.009 | 454,784 | 2.9910 | -0.84% |
| 1998-05-12 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 11.95 | 142,000 | 1,693,400 | 11.925 | 3.009 | 3.009 | 3.022 | 3.009 | 3.022 | 561,559 | 3.0155 | -0.83% |
| 1998-05-11 | 0 | 12.00 | 11.95 | 12.00 | 11.90 | 12.00 | 104,000 | 1,242,600 | 11.948 | 3.034 | 3.022 | 3.034 | 3.009 | 3.034 | 411,283 | 3.0213 | 0.84% |
| 1998-05-08 | 0 | 11.90 | 11.85 | 11.95 | 11.80 | 11.90 | 139,500 | 1,653,050 | 11.850 | 3.009 | 2.996 | 3.022 | 2.984 | 3.009 | 551,672 | 2.9964 | 0.42% |
| 1998-05-07 | 0 | 11.85 | 11.80 | 11.90 | 11.80 | 12.00 | 65,000 | 771,000 | 11.862 | 2.996 | 2.984 | 3.009 | 2.984 | 3.034 | 257,052 | 2.9994 | -1.25% |
| 1998-05-06 | 0 | 12.00 | 12.00 | 12.10 | 11.90 | 12.00 | 117,500 | 1,408,350 | 11.986 | 3.034 | 3.034 | 3.060 | 3.009 | 3.034 | 464,670 | 3.0309 | 0.00% |
| 1998-05-05 | 0 | 12.00 | 11.95 | 12.10 | 12.00 | 12.15 | 39,000 | 468,300 | 12.008 | 3.034 | 3.022 | 3.060 | 3.034 | 3.072 | 154,231 | 3.0364 | -3.61% |
| 1998-05-04 | 0 | 12.45 | - | 12.45 | - | - | 0 | 0 | - | 3.148 | - | 3.148 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 12.45 | 12.20 | 12.45 | 11.90 | 12.45 | 146,000 | 1,758,700 | 12.046 | 3.148 | 3.085 | 3.148 | 3.009 | 3.148 | 577,377 | 3.0460 | 4.18% |
| 1998-04-30 | 0 | 11.95 | 11.90 | 12.10 | 11.90 | 12.10 | 162,000 | 1,944,600 | 12.004 | 3.022 | 3.009 | 3.060 | 3.009 | 3.060 | 640,652 | 3.0353 | -1.24% |
| 1998-04-29 | 0 | 12.10 | 12.05 | 12.25 | 12.05 | 12.50 | 48,000 | 580,500 | 12.094 | 3.060 | 3.047 | 3.098 | 3.047 | 3.161 | 189,823 | 3.0581 | -3.04% |
| 1998-04-28 | 0 | 12.85 | 12.80 | 12.85 | 12.70 | 12.85 | 181,500 | 2,313,500 | 12.747 | 3.156 | 3.144 | 3.156 | 3.119 | 3.156 | 739,047 | 3.1304 | 0.39% |
| 1998-04-27 | 0 | 12.80 | 12.75 | 12.85 | 12.80 | 12.85 | 235,000 | 3,010,600 | 12.811 | 3.144 | 3.131 | 3.156 | 3.144 | 3.156 | 956,893 | 3.1462 | -0.78% |
| 1998-04-24 | 0 | 12.90 | 12.85 | 12.90 | 12.85 | 12.90 | 153,000 | 1,971,550 | 12.886 | 3.168 | 3.156 | 3.168 | 3.156 | 3.168 | 622,998 | 3.1646 | 0.00% |
| 1998-04-23 | 0 | 12.90 | 12.85 | 12.90 | 12.85 | 12.90 | 82,000 | 1,057,300 | 12.894 | 3.168 | 3.156 | 3.168 | 3.156 | 3.168 | 333,895 | 3.1666 | 0.00% |
| 1998-04-22 | 0 | 12.90 | 12.85 | 12.90 | 12.85 | 12.95 | 22,000 | 283,900 | 12.905 | 3.168 | 3.156 | 3.168 | 3.156 | 3.180 | 89,581 | 3.1692 | 0.00% |
| 1998-04-21 | 0 | 12.90 | 12.85 | 12.95 | 12.90 | 12.95 | 33,000 | 425,750 | 12.902 | 3.168 | 3.156 | 3.180 | 3.168 | 3.180 | 134,372 | 3.1684 | -0.39% |
| 1998-04-20 | 0 | 12.95 | 12.90 | 12.95 | 12.95 | 13.00 | 49,000 | 634,650 | 12.952 | 3.180 | 3.168 | 3.180 | 3.180 | 3.193 | 199,522 | 3.1808 | 0.39% |
| 1998-04-17 | 0 | 12.90 | 12.80 | 13.00 | 12.75 | 12.90 | 71,000 | 909,850 | 12.815 | 3.168 | 3.144 | 3.193 | 3.131 | 3.168 | 289,104 | 3.1471 | 1.18% |
| 1998-04-16 | 0 | 12.75 | 12.75 | 12.80 | 12.75 | 12.80 | 84,000 | 1,071,500 | 12.756 | 3.131 | 3.131 | 3.144 | 3.131 | 3.144 | 342,038 | 3.1327 | 0.00% |
| 1998-04-15 | 0 | 12.75 | 12.75 | 12.80 | 12.75 | 12.80 | 140,000 | 1,788,750 | 12.777 | 3.131 | 3.131 | 3.144 | 3.131 | 3.144 | 570,064 | 3.1378 | -0.39% |
| 1998-04-14 | 0 | 12.80 | 12.75 | 12.80 | 12.75 | 12.80 | 53,000 | 676,650 | 12.767 | 3.144 | 3.131 | 3.144 | 3.131 | 3.144 | 215,810 | 3.1354 | 0.00% |
| 1998-04-09 | 0 | 12.80 | 12.70 | 12.80 | 12.60 | 12.80 | 42,000 | 534,850 | 12.735 | 3.144 | 3.119 | 3.144 | 3.094 | 3.144 | 171,019 | 3.1274 | 2.40% |
| 1998-04-08 | 0 | 12.50 | 12.50 | 12.85 | 12.50 | 12.65 | 290,000 | 3,646,850 | 12.575 | 3.070 | 3.070 | 3.156 | 3.070 | 3.107 | 1,180,847 | 3.0883 | -1.57% |
| 1998-04-07 | 0 | 12.70 | 12.65 | 12.70 | 12.70 | 12.70 | 63,000 | 800,100 | 12.700 | 3.119 | 3.107 | 3.119 | 3.119 | 3.119 | 256,529 | 3.1189 | 0.40% |
| 1998-04-03 | 0 | 12.65 | 12.65 | 12.75 | 12.65 | 12.70 | 205,500 | 2,605,150 | 12.677 | 3.107 | 3.107 | 3.131 | 3.107 | 3.119 | 836,772 | 3.1133 | -0.39% |
| 1998-04-02 | 0 | 12.70 | 12.70 | 12.80 | 12.50 | 12.80 | 147,000 | 1,867,800 | 12.706 | 3.119 | 3.119 | 3.144 | 3.070 | 3.144 | 598,567 | 3.1205 | 0.00% |
| 1998-04-01 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.75 | 205,000 | 2,604,900 | 12.707 | 3.119 | 3.119 | 3.131 | 3.119 | 3.131 | 834,736 | 3.1206 | 0.00% |
| 1998-03-31 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.80 | 203,000 | 2,578,500 | 12.702 | 3.119 | 3.119 | 3.131 | 3.119 | 3.144 | 826,593 | 3.1194 | 0.00% |
| 1998-03-30 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.75 | 153,000 | 1,946,100 | 12.720 | 3.119 | 3.119 | 3.131 | 3.119 | 3.131 | 622,998 | 3.1238 | 0.00% |
| 1998-03-27 | 0 | 12.70 | 12.65 | 12.75 | 12.70 | 12.75 | 68,500 | 870,450 | 12.707 | 3.119 | 3.107 | 3.131 | 3.119 | 3.131 | 278,924 | 3.1207 | -0.39% |
| 1998-03-26 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.75 | 129,000 | 1,636,450 | 12.686 | 3.131 | 3.119 | 3.131 | 3.107 | 3.131 | 525,273 | 3.1154 | 0.79% |
| 1998-03-25 | 0 | 12.65 | 12.60 | 12.70 | 12.65 | 12.75 | 194,000 | 2,460,350 | 12.682 | 3.107 | 3.094 | 3.119 | 3.107 | 3.131 | 789,946 | 3.1146 | -0.39% |
| 1998-03-24 | 0 | 12.70 | 12.65 | 12.70 | 12.65 | 12.75 | 101,000 | 1,281,200 | 12.685 | 3.119 | 3.107 | 3.119 | 3.107 | 3.131 | 411,260 | 3.1153 | 0.00% |
| 1998-03-23 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.85 | 41,440 | 526,368 | 12.702 | 3.119 | 3.119 | 3.131 | 3.119 | 3.156 | 168,739 | 3.1194 | 0.00% |
| 1998-03-20 | 0 | 12.70 | 12.65 | 12.70 | 12.70 | 12.80 | 39,000 | 495,550 | 12.706 | 3.119 | 3.107 | 3.119 | 3.119 | 3.144 | 158,804 | 3.1205 | 0.79% |
| 1998-03-19 | 0 | 12.60 | 12.60 | 12.70 | 12.50 | 12.60 | 46,000 | 577,800 | 12.561 | 3.094 | 3.094 | 3.119 | 3.070 | 3.094 | 187,307 | 3.0848 | -0.79% |
| 1998-03-18 | 0 | 12.70 | 12.55 | 12.70 | 12.60 | 12.70 | 52,000 | 655,300 | 12.602 | 3.119 | 3.082 | 3.119 | 3.094 | 3.119 | 211,738 | 3.0949 | 0.00% |
| 1998-03-17 | 0 | 12.70 | 12.70 | 12.75 | 12.70 | 12.80 | 52,563 | 667,438 | 12.698 | 3.119 | 3.119 | 3.131 | 3.119 | 3.144 | 214,031 | 3.1184 | -1.17% |
| 1998-03-16 | 0 | 12.85 | 12.75 | 12.85 | 12.85 | 12.90 | 138,000 | 1,776,900 | 12.876 | 3.156 | 3.131 | 3.156 | 3.156 | 3.168 | 561,920 | 3.1622 | 0.00% |
| 1998-03-13 | 0 | 12.85 | 13.10 | - | 12.50 | 13.00 | 95,000 | 1,199,600 | 12.627 | 3.156 | 3.217 | - | 3.070 | 3.193 | 386,829 | 3.1011 | 2.80% |
| 1998-03-12 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.60 | 79,000 | 992,050 | 12.558 | 3.070 | 3.070 | 3.082 | 3.070 | 3.094 | 321,679 | 3.0840 | -1.19% |
| 1998-03-11 | 0 | 12.65 | 12.60 | 12.65 | 12.65 | 12.80 | 69,000 | 874,950 | 12.680 | 3.107 | 3.094 | 3.107 | 3.107 | 3.144 | 280,960 | 3.1141 | 0.00% |
| 1998-03-10 | 0 | 12.65 | 12.65 | 12.70 | 12.65 | 12.70 | 100,500 | 1,274,850 | 12.685 | 3.107 | 3.107 | 3.119 | 3.107 | 3.119 | 409,224 | 3.1153 | -0.39% |
| 1998-03-09 | 0 | 12.70 | 12.65 | 12.70 | 12.65 | 12.80 | 108,001 | 1,374,263 | 12.725 | 3.119 | 3.107 | 3.119 | 3.107 | 3.144 | 439,768 | 3.1250 | 0.40% |
| 1998-03-06 | 0 | 12.65 | 12.60 | 12.65 | 12.60 | 12.90 | 239,000 | 3,036,250 | 12.704 | 3.107 | 3.094 | 3.107 | 3.094 | 3.168 | 973,181 | 3.1199 | -2.69% |
| 1998-03-05 | 0 | 13.00 | 13.00 | 13.10 | 12.90 | 13.10 | 86,000 | 1,117,550 | 12.995 | 3.193 | 3.193 | 3.217 | 3.168 | 3.217 | 350,182 | 3.1913 | -1.52% |
| 1998-03-04 | 0 | 13.20 | 13.10 | 13.20 | 13.10 | 13.25 | 14,000 | 184,400 | 13.171 | 3.242 | 3.217 | 3.242 | 3.217 | 3.254 | 57,006 | 3.2347 | 0.38% |
| 1998-03-03 | 0 | 13.15 | 13.10 | 13.15 | 13.05 | 13.25 | 101,000 | 1,324,900 | 13.118 | 3.229 | 3.217 | 3.229 | 3.205 | 3.254 | 411,260 | 3.2216 | 0.77% |
| 1998-03-02 | 0 | 13.05 | 13.00 | 13.10 | 12.90 | 13.15 | 62,000 | 809,750 | 13.060 | 3.205 | 3.193 | 3.217 | 3.168 | 3.229 | 252,457 | 3.2075 | 1.16% |
| 1998-02-27 | 0 | 12.90 | 12.90 | 12.95 | 12.80 | 13.10 | 97,500 | 1,264,375 | 12.968 | 3.168 | 3.168 | 3.180 | 3.144 | 3.217 | 397,009 | 3.1848 | 0.78% |
| 1998-02-26 | 0 | 12.80 | 12.80 | 12.95 | 12.70 | 12.80 | 135,500 | 1,725,300 | 12.733 | 3.144 | 3.144 | 3.180 | 3.119 | 3.144 | 551,740 | 3.1270 | 1.59% |
| 1998-02-25 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.70 | 111,000 | 1,408,150 | 12.686 | 3.094 | 3.094 | 3.119 | 3.094 | 3.119 | 451,979 | 3.1155 | -0.79% |
| 1998-02-24 | 0 | 12.70 | 12.65 | 12.70 | 12.70 | 12.70 | 44,000 | 558,800 | 12.700 | 3.119 | 3.107 | 3.119 | 3.119 | 3.119 | 179,163 | 3.1189 | -0.78% |
| 1998-02-23 | 0 | 12.80 | 12.70 | 12.80 | 12.65 | 12.80 | 32,000 | 407,500 | 12.734 | 3.144 | 3.119 | 3.144 | 3.107 | 3.144 | 130,300 | 3.1274 | 0.79% |
| 1998-02-20 | 0 | 12.70 | 12.70 | 12.75 | 12.60 | 12.75 | 28,500 | 361,750 | 12.693 | 3.119 | 3.119 | 3.131 | 3.094 | 3.131 | 116,049 | 3.1172 | -0.78% |
| 1998-02-19 | 0 | 12.80 | 12.70 | 12.80 | 12.70 | 12.80 | 149,000 | 1,900,400 | 12.754 | 3.144 | 3.119 | 3.144 | 3.119 | 3.144 | 606,711 | 3.1323 | 0.79% |
| 1998-02-18 | 0 | 12.70 | 12.50 | 12.70 | 12.70 | 12.70 | 9,000 | 114,300 | 12.700 | 3.119 | 3.070 | 3.119 | 3.119 | 3.119 | 36,647 | 3.1189 | 0.00% |
| 1998-02-17 | 0 | 12.70 | 12.70 | 12.75 | 12.60 | 12.70 | 88,000 | 1,115,250 | 12.673 | 3.119 | 3.119 | 3.131 | 3.094 | 3.119 | 358,326 | 3.1124 | 0.79% |
| 1998-02-16 | 0 | 12.60 | 12.70 | 12.75 | 12.40 | 12.75 | 212,762 | 2,685,996 | 12.624 | 3.094 | 3.119 | 3.131 | 3.045 | 3.131 | 866,342 | 3.1004 | 0.00% |
| 1998-02-13 | 0 | 12.60 | 12.50 | 12.60 | 12.40 | 12.75 | 133,000 | 1,665,500 | 12.523 | 3.094 | 3.070 | 3.094 | 3.045 | 3.131 | 541,561 | 3.0754 | -1.18% |
| 1998-02-12 | 0 | 12.75 | 12.75 | 12.90 | 12.75 | 12.75 | 58,000 | 739,500 | 12.750 | 3.131 | 3.131 | 3.168 | 3.131 | 3.131 | 236,169 | 3.1312 | 0.00% |
| 1998-02-11 | 0 | 12.75 | 12.75 | 12.90 | 12.75 | 12.90 | 111,000 | 1,424,600 | 12.834 | 3.131 | 3.131 | 3.168 | 3.131 | 3.168 | 451,979 | 3.1519 | 0.39% |
| 1998-02-10 | 0 | 12.70 | 12.70 | 12.80 | 12.60 | 12.80 | 109,000 | 1,385,700 | 12.713 | 3.119 | 3.119 | 3.144 | 3.094 | 3.144 | 443,835 | 3.1221 | 0.00% |
| 1998-02-09 | 0 | 12.70 | 12.70 | 12.85 | 12.50 | 12.70 | 86,000 | 1,084,250 | 12.608 | 3.119 | 3.119 | 3.156 | 3.070 | 3.119 | 350,182 | 3.0962 | 1.60% |
| 1998-02-06 | 0 | 12.50 | 12.45 | 12.55 | 12.45 | 12.50 | 194,692 | 2,427,254 | 12.467 | 3.070 | 3.058 | 3.082 | 3.058 | 3.070 | 792,763 | 3.0618 | 1.63% |
| 1998-02-05 | 0 | 12.30 | 12.30 | 12.40 | 12.20 | 12.40 | 98,000 | 1,201,550 | 12.261 | 3.021 | 3.021 | 3.045 | 2.996 | 3.045 | 399,045 | 3.0111 | 0.41% |
| 1998-02-04 | 0 | 12.25 | 12.25 | 12.35 | 12.25 | 12.30 | 70,000 | 860,250 | 12.289 | 3.008 | 3.008 | 3.033 | 3.008 | 3.021 | 285,032 | 3.0181 | -0.41% |
| 1998-02-03 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.40 | 152,500 | 1,877,700 | 12.313 | 3.021 | 2.996 | 3.021 | 2.996 | 3.045 | 620,962 | 3.0239 | 1.65% |
| 1998-02-02 | 0 | 12.10 | 12.00 | 12.20 | 11.95 | 12.10 | 257,500 | 3,095,200 | 12.020 | 2.972 | 2.947 | 2.996 | 2.935 | 2.972 | 1,048,510 | 2.9520 | 2.54% |
| 1998-01-27 | 0 | 11.80 | 11.80 | 12.10 | 11.75 | 12.00 | 74,000 | 874,800 | 11.822 | 2.898 | 2.898 | 2.972 | 2.886 | 2.947 | 301,320 | 2.9032 | 0.85% |
| 1998-01-26 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.90 | 61,000 | 721,300 | 11.825 | 2.873 | 2.873 | 2.898 | 2.873 | 2.922 | 248,385 | 2.9040 | -0.43% |
| 1998-01-23 | 0 | 11.75 | 11.70 | 11.80 | 11.60 | 11.80 | 118,000 | 1,383,300 | 11.723 | 2.886 | 2.873 | 2.898 | 2.849 | 2.898 | 480,482 | 2.8790 | -1.26% |
| 1998-01-22 | 0 | 11.90 | 11.90 | 12.00 | 11.80 | 11.90 | 50,000 | 592,950 | 11.859 | 2.922 | 2.922 | 2.947 | 2.898 | 2.922 | 203,594 | 2.9124 | -0.83% |
| 1998-01-21 | 0 | 12.00 | 11.90 | 12.00 | 11.90 | 12.00 | 26,000 | 310,850 | 11.956 | 2.947 | 2.922 | 2.947 | 2.922 | 2.947 | 105,869 | 2.9362 | 0.00% |
| 1998-01-20 | 0 | 12.00 | 11.90 | 12.05 | 11.80 | 12.05 | 107,000 | 1,283,100 | 11.992 | 2.947 | 2.922 | 2.959 | 2.898 | 2.959 | 435,692 | 2.9450 | -0.41% |
| 1998-01-19 | 0 | 12.05 | 12.05 | 12.10 | 12.00 | 12.20 | 180,500 | 2,179,300 | 12.074 | 2.959 | 2.959 | 2.972 | 2.947 | 2.996 | 734,975 | 2.9651 | 0.42% |
| 1998-01-16 | 0 | 12.00 | 11.90 | 12.10 | 11.90 | 12.00 | 117,000 | 1,401,000 | 11.974 | 2.947 | 2.922 | 2.972 | 2.922 | 2.947 | 476,411 | 2.9407 | 1.27% |
| 1998-01-15 | 0 | 11.85 | 11.70 | 11.85 | 11.70 | 12.00 | 112,500 | 1,327,350 | 11.799 | 2.910 | 2.873 | 2.910 | 2.873 | 2.947 | 458,087 | 2.8976 | -1.25% |
| 1998-01-14 | 0 | 12.00 | 11.90 | 12.00 | 10.90 | 12.10 | 294,000 | 3,469,550 | 11.801 | 2.947 | 2.922 | 2.947 | 2.677 | 2.972 | 1,197,134 | 2.8982 | 10.60% |
| 1998-01-13 | 0 | 10.85 | 10.85 | 11.30 | 10.70 | 12.10 | 513,500 | 5,893,900 | 11.478 | 2.665 | 2.665 | 2.775 | 2.628 | 2.972 | 2,090,913 | 2.8188 | -8.82% |
| 1998-01-12 | 0 | 11.90 | 11.90 | 11.95 | 11.70 | 12.40 | 254,500 | 3,037,100 | 11.934 | 2.922 | 2.922 | 2.935 | 2.873 | 3.045 | 1,036,295 | 2.9307 | -5.93% |
| 1998-01-09 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 12.70 | 177,000 | 2,239,300 | 12.651 | 3.107 | 3.107 | 3.119 | 3.094 | 3.119 | 720,724 | 3.1070 | -1.94% |
| 1998-01-08 | 0 | 12.90 | 12.80 | 12.90 | 12.80 | 13.00 | 112,000 | 1,438,500 | 12.844 | 3.168 | 3.144 | 3.168 | 3.144 | 3.193 | 456,051 | 3.1543 | -0.77% |
| 1998-01-07 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.20 | 41,000 | 535,000 | 13.049 | 3.193 | 3.168 | 3.193 | 3.193 | 3.242 | 166,947 | 3.2046 | -3.35% |
| 1998-01-06 | 0 | 13.45 | 13.25 | 13.45 | 13.35 | 13.70 | 118,000 | 1,584,750 | 13.430 | 3.303 | 3.254 | 3.303 | 3.279 | 3.365 | 480,482 | 3.2982 | -0.37% |
| 1998-01-05 | 0 | 13.50 | 13.50 | 13.55 | 13.40 | 13.60 | 77,500 | 1,046,550 | 13.504 | 3.315 | 3.315 | 3.328 | 3.291 | 3.340 | 315,571 | 3.3164 | 0.75% |
| 1998-01-02 | 0 | 13.40 | 13.30 | 13.40 | 13.30 | 13.40 | 53,500 | 715,650 | 13.377 | 3.291 | 3.266 | 3.291 | 3.266 | 3.291 | 217,846 | 3.2851 | 1.52% |
| 1997-12-31 | 0 | 13.20 | 13.15 | 13.20 | 13.20 | 13.20 | 36,000 | 475,200 | 13.200 | 3.242 | 3.229 | 3.242 | 3.242 | 3.242 | 146,588 | 3.2417 | 0.00% |
| 1997-12-30 | 0 | 13.20 | 13.20 | 13.40 | 13.15 | 13.30 | 25,500 | 337,550 | 13.237 | 3.242 | 3.242 | 3.291 | 3.229 | 3.266 | 103,833 | 3.2509 | -0.75% |
| 1997-12-29 | 0 | 13.30 | 13.30 | 13.35 | 13.25 | 13.30 | 36,000 | 478,700 | 13.297 | 3.266 | 3.266 | 3.279 | 3.254 | 3.266 | 146,588 | 3.2656 | 0.00% |
| 1997-12-24 | 0 | 13.30 | 13.20 | 13.30 | 13.30 | 13.30 | 3,000 | 39,900 | 13.300 | 3.266 | 3.242 | 3.266 | 3.266 | 3.266 | 12,216 | 3.2663 | 0.76% |
| 1997-12-23 | 0 | 13.20 | 13.15 | 13.30 | 13.20 | 13.20 | 23,000 | 303,600 | 13.200 | 3.242 | 3.229 | 3.266 | 3.242 | 3.242 | 93,653 | 3.2417 | 1.15% |
| 1997-12-22 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.15 | 61,500 | 803,700 | 13.068 | 3.205 | 3.205 | 3.217 | 3.205 | 3.229 | 250,421 | 3.2094 | -0.99% |
| 1997-12-19 | 0 | 13.45 | 13.35 | 13.45 | 13.30 | 13.45 | 46,000 | 614,800 | 13.365 | 3.237 | 3.213 | 3.237 | 3.201 | 3.237 | 191,144 | 3.2164 | -0.37% |
| 1997-12-18 | 0 | 13.50 | 13.40 | 13.50 | 13.40 | 13.50 | 24,000 | 322,400 | 13.433 | 3.249 | 3.225 | 3.249 | 3.225 | 3.249 | 99,727 | 3.2328 | 1.12% |
| 1997-12-17 | 0 | 13.35 | 13.25 | 13.40 | 13.30 | 13.40 | 18,000 | 240,600 | 13.367 | 3.213 | 3.189 | 3.225 | 3.201 | 3.225 | 74,795 | 3.2168 | 0.00% |
| 1997-12-16 | 0 | 13.35 | 13.35 | 13.40 | 13.30 | 13.40 | 37,500 | 499,250 | 13.313 | 3.213 | 3.213 | 3.225 | 3.201 | 3.225 | 155,824 | 3.2039 | 0.00% |
| 1997-12-15 | 0 | 13.35 | 13.35 | 13.40 | 13.30 | 13.50 | 49,000 | 655,600 | 13.380 | 3.213 | 3.213 | 3.225 | 3.201 | 3.249 | 203,610 | 3.2199 | 0.38% |
| 1997-12-12 | 0 | 13.30 | 13.30 | 13.40 | 13.20 | 13.40 | 19,000 | 252,800 | 13.305 | 3.201 | 3.201 | 3.225 | 3.177 | 3.225 | 78,951 | 3.2020 | 0.76% |
| 1997-12-11 | 0 | 13.20 | 13.10 | 13.20 | 12.90 | 13.20 | 142,000 | 1,844,100 | 12.987 | 3.177 | 3.153 | 3.177 | 3.104 | 3.177 | 590,053 | 3.1253 | 0.76% |
| 1997-12-10 | 0 | 13.10 | 13.10 | 13.30 | 13.10 | 13.50 | 290,000 | 3,842,950 | 13.252 | 3.153 | 3.153 | 3.201 | 3.153 | 3.249 | 1,205,037 | 3.1891 | -3.68% |
| 1997-12-09 | 0 | 13.60 | 13.55 | 13.60 | 13.40 | 13.60 | 134,000 | 1,807,800 | 13.491 | 3.273 | 3.261 | 3.273 | 3.225 | 3.273 | 556,810 | 3.2467 | 1.87% |
| 1997-12-08 | 0 | 13.35 | 13.35 | 13.50 | 13.05 | 13.45 | 205,000 | 2,735,450 | 13.344 | 3.213 | 3.213 | 3.249 | 3.141 | 3.237 | 851,837 | 3.2112 | 0.00% |
| 1997-12-05 | 0 | 13.35 | 13.35 | 13.40 | 13.35 | 13.60 | 104,000 | 1,401,450 | 13.475 | 3.213 | 3.213 | 3.225 | 3.213 | 3.273 | 432,151 | 3.2430 | -0.37% |
| 1997-12-04 | 0 | 13.40 | 13.30 | 13.45 | 13.15 | 13.40 | 129,500 | 1,723,300 | 13.307 | 3.225 | 3.201 | 3.237 | 3.165 | 3.225 | 538,111 | 3.2025 | 2.29% |
| 1997-12-03 | 0 | 13.10 | 13.05 | 13.10 | 13.00 | 13.25 | 50,000 | 653,150 | 13.063 | 3.153 | 3.141 | 3.153 | 3.129 | 3.189 | 207,765 | 3.1437 | 0.38% |
| 1997-12-02 | 0 | 13.05 | 12.95 | 13.05 | 12.90 | 13.05 | 133,057 | 1,727,663 | 12.984 | 3.141 | 3.117 | 3.141 | 3.104 | 3.141 | 552,892 | 3.1248 | 1.56% |
| 1997-12-01 | 0 | 12.85 | 12.80 | 12.90 | 12.75 | 12.85 | 150,000 | 1,923,200 | 12.821 | 3.092 | 3.080 | 3.104 | 3.068 | 3.092 | 623,295 | 3.0855 | 0.78% |
| 1997-11-28 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.75 | 49,000 | 622,800 | 12.710 | 3.068 | 3.056 | 3.068 | 3.044 | 3.068 | 203,610 | 3.0588 | 0.00% |
| 1997-11-27 | 0 | 12.75 | 12.70 | 12.75 | 12.65 | 12.80 | 51,000 | 648,600 | 12.718 | 3.068 | 3.056 | 3.068 | 3.044 | 3.080 | 211,920 | 3.0606 | 0.39% |
| 1997-11-26 | 0 | 12.70 | 12.65 | 12.75 | 12.60 | 12.80 | 67,000 | 851,150 | 12.704 | 3.056 | 3.044 | 3.068 | 3.032 | 3.080 | 278,405 | 3.0572 | 0.79% |
| 1997-11-25 | 0 | 12.60 | 12.55 | 12.60 | 12.50 | 12.70 | 51,000 | 643,700 | 12.622 | 3.032 | 3.020 | 3.032 | 3.008 | 3.056 | 211,920 | 3.0375 | 0.00% |
| 1997-11-24 | 0 | 12.60 | 12.50 | 12.60 | 12.60 | 12.70 | 38,000 | 479,350 | 12.614 | 3.032 | 3.008 | 3.032 | 3.032 | 3.056 | 157,901 | 3.0358 | 0.00% |
| 1997-11-21 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.80 | 60,000 | 763,300 | 12.722 | 3.032 | 3.032 | 3.056 | 3.032 | 3.080 | 249,318 | 3.0616 | 0.80% |
| 1997-11-20 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 153,000 | 1,913,718 | 12.508 | 3.008 | 3.008 | 3.020 | 2.996 | 3.020 | 635,761 | 3.0101 | -0.40% |
| 1997-11-19 | 0 | 12.55 | 12.50 | 12.65 | 12.50 | 12.55 | 86,000 | 1,075,500 | 12.506 | 3.020 | 3.008 | 3.044 | 3.008 | 3.020 | 357,356 | 3.0096 | -0.40% |
| 1997-11-18 | 0 | 12.60 | 12.55 | 12.65 | 12.60 | 12.70 | 62,000 | 782,700 | 12.624 | 3.032 | 3.020 | 3.044 | 3.032 | 3.056 | 257,629 | 3.0381 | 0.00% |
| 1997-11-17 | 0 | 12.60 | 12.50 | 12.65 | 12.50 | 12.70 | 281,520 | 3,538,940 | 12.571 | 3.032 | 3.008 | 3.044 | 3.008 | 3.056 | 1,169,800 | 3.0253 | 0.80% |
| 1997-11-14 | 0 | 12.50 | 12.45 | 12.55 | 12.45 | 12.55 | 173,000 | 2,161,500 | 12.494 | 3.008 | 2.996 | 3.020 | 2.996 | 3.020 | 718,867 | 3.0068 | 0.40% |
| 1997-11-13 | 0 | 12.45 | 12.45 | 12.50 | 12.40 | 12.60 | 152,500 | 1,903,500 | 12.482 | 2.996 | 2.996 | 3.008 | 2.984 | 3.032 | 633,683 | 3.0039 | -0.40% |
| 1997-11-12 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.50 | 136,000 | 1,692,650 | 12.446 | 3.008 | 2.984 | 3.008 | 2.960 | 3.008 | 565,121 | 2.9952 | 0.81% |
| 1997-11-11 | 0 | 12.40 | 12.40 | 12.70 | 12.40 | 12.70 | 264,000 | 3,305,150 | 12.520 | 2.984 | 2.984 | 3.056 | 2.984 | 3.056 | 1,096,999 | 3.0129 | -0.40% |
| 1997-11-10 | 0 | 12.45 | 12.35 | 12.45 | 12.20 | 12.45 | 180,000 | 2,216,750 | 12.315 | 2.996 | 2.972 | 2.996 | 2.936 | 2.996 | 747,954 | 2.9638 | -0.40% |
| 1997-11-07 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.50 | 124,000 | 1,543,800 | 12.450 | 3.008 | 2.984 | 3.008 | 2.960 | 3.008 | 515,257 | 2.9962 | 0.00% |
| 1997-11-06 | 0 | 12.50 | 12.45 | 12.65 | 12.50 | 12.70 | 161,000 | 2,018,300 | 12.536 | 3.008 | 2.996 | 3.044 | 3.008 | 3.056 | 669,003 | 3.0169 | -0.79% |
| 1997-11-05 | 0 | 12.60 | 12.50 | 12.65 | 12.20 | 12.60 | 194,642 | 2,429,354 | 12.481 | 3.032 | 3.008 | 3.044 | 2.936 | 3.032 | 808,796 | 3.0037 | 0.80% |
| 1997-11-04 | 0 | 12.50 | 12.45 | 12.50 | 12.50 | 12.80 | 567,500 | 7,130,500 | 12.565 | 3.008 | 2.996 | 3.008 | 3.008 | 3.080 | 2,358,133 | 3.0238 | 0.00% |
| 1997-11-03 | 0 | 12.50 | 12.40 | 12.50 | 12.50 | 12.70 | 1,004,000 | 12,603,450 | 12.553 | 3.008 | 2.984 | 3.008 | 3.008 | 3.056 | 4,171,921 | 3.0210 | 0.81% |
| 1997-10-31 | 0 | 12.40 | 12.40 | 12.50 | 12.30 | 12.50 | 285,000 | 3,538,300 | 12.415 | 2.984 | 2.984 | 3.008 | 2.960 | 3.008 | 1,184,261 | 2.9878 | -0.80% |
| 1997-10-30 | 0 | 12.50 | 12.45 | 12.50 | 12.30 | 12.60 | 531,514 | 6,641,844 | 12.496 | 3.008 | 2.996 | 3.008 | 2.960 | 3.032 | 2,208,600 | 3.0073 | -1.57% |
| 1997-10-29 | 0 | 12.70 | 12.60 | 12.80 | 12.70 | 13.05 | 450,000 | 5,764,150 | 12.809 | 3.056 | 3.032 | 3.080 | 3.056 | 3.141 | 1,869,885 | 3.0826 | 2.42% |
| 1997-10-28 | 0 | 12.40 | 12.30 | 12.50 | 12.10 | 13.20 | 197,000 | 2,460,500 | 12.490 | 2.984 | 2.960 | 3.008 | 2.912 | 3.177 | 818,594 | 3.0058 | -6.77% |
| 1997-10-27 | 0 | 13.30 | 13.30 | 13.40 | 13.00 | 13.50 | 342,500 | 4,539,500 | 13.254 | 3.201 | 3.201 | 3.225 | 3.129 | 3.249 | 1,423,190 | 3.1897 | -1.48% |
| 1997-10-24 | 0 | 13.50 | 13.40 | 13.50 | 13.30 | 13.55 | 463,000 | 6,247,700 | 13.494 | 3.249 | 3.225 | 3.249 | 3.201 | 3.261 | 1,923,904 | 3.2474 | 0.00% |
| 1997-10-23 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 14.20 | 251,000 | 3,483,600 | 13.879 | 3.249 | 3.249 | 3.273 | 3.249 | 3.417 | 1,042,980 | 3.3400 | -6.25% |
| 1997-10-22 | 0 | 14.40 | 14.30 | 14.40 | 14.40 | 14.60 | 226,000 | 3,269,800 | 14.468 | 3.465 | 3.441 | 3.465 | 3.465 | 3.514 | 939,098 | 3.4819 | -2.04% |
| 1997-10-21 | 0 | 14.70 | 14.70 | 14.80 | 14.70 | 15.00 | 193,000 | 2,870,050 | 14.871 | 3.538 | 3.538 | 3.562 | 3.538 | 3.610 | 801,973 | 3.5787 | -1.34% |
| 1997-10-20 | 0 | 14.90 | 14.90 | 14.95 | 14.90 | 15.00 | 90,500 | 1,353,850 | 14.960 | 3.586 | 3.586 | 3.598 | 3.586 | 3.610 | 376,055 | 3.6001 | -1.32% |
| 1997-10-17 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.15 | 210,000 | 3,166,300 | 15.078 | 3.634 | 3.610 | 3.634 | 3.610 | 3.646 | 872,613 | 3.6285 | 0.00% |
| 1997-10-16 | 0 | 15.10 | 15.05 | 15.20 | 15.10 | 15.25 | 84,500 | 1,280,075 | 15.149 | 3.634 | 3.622 | 3.658 | 3.634 | 3.670 | 351,123 | 3.6457 | -0.33% |
| 1997-10-15 | 0 | 15.15 | 15.15 | 15.20 | 15.10 | 15.50 | 254,000 | 3,879,850 | 15.275 | 3.646 | 3.646 | 3.658 | 3.634 | 3.730 | 1,055,446 | 3.6760 | -2.57% |
| 1997-10-14 | 0 | 15.55 | 15.40 | 15.60 | 15.40 | 15.70 | 14,000 | 217,600 | 15.543 | 3.742 | 3.706 | 3.754 | 3.706 | 3.778 | 58,174 | 3.7405 | 1.30% |
| 1997-10-13 | 0 | 15.35 | 15.30 | 15.50 | 15.00 | 15.35 | 143,000 | 2,175,200 | 15.211 | 3.694 | 3.682 | 3.730 | 3.610 | 3.694 | 594,208 | 3.6607 | 0.99% |
| 1997-10-09 | 0 | 15.20 | 15.10 | 15.30 | 15.10 | 15.40 | 89,000 | 1,359,600 | 15.276 | 3.658 | 3.634 | 3.682 | 3.634 | 3.706 | 369,822 | 3.6764 | -1.30% |
| 1997-10-08 | 0 | 15.40 | 15.30 | 15.40 | 15.20 | 15.50 | 76,000 | 1,167,300 | 15.359 | 3.706 | 3.682 | 3.706 | 3.658 | 3.730 | 315,803 | 3.6963 | 0.65% |
| 1997-10-07 | 0 | 15.30 | 15.30 | 15.45 | 15.30 | 15.45 | 61,000 | 935,700 | 15.339 | 3.682 | 3.682 | 3.718 | 3.682 | 3.718 | 253,473 | 3.6915 | -0.65% |
| 1997-10-06 | 0 | 15.40 | 15.30 | 15.60 | 15.40 | 15.80 | 155,500 | 2,411,950 | 15.511 | 3.706 | 3.682 | 3.754 | 3.706 | 3.802 | 646,149 | 3.7328 | -2.53% |
| 1997-10-03 | 0 | 15.80 | 15.80 | 15.90 | 15.80 | 16.00 | 25,000 | 398,400 | 15.936 | 3.802 | 3.802 | 3.826 | 3.802 | 3.851 | 103,883 | 3.8351 | 0.00% |
| 1997-09-30 | 0 | 15.80 | 15.75 | 15.90 | 15.75 | 15.80 | 33,500 | 529,050 | 15.793 | 3.802 | 3.790 | 3.826 | 3.790 | 3.802 | 139,203 | 3.8006 | 0.00% |
| 1997-09-29 | 0 | 15.80 | 15.75 | 15.80 | 15.75 | 15.80 | 73,000 | 1,152,850 | 15.792 | 3.802 | 3.790 | 3.802 | 3.790 | 3.802 | 303,337 | 3.8006 | 0.32% |
| 1997-09-26 | 0 | 15.75 | 15.75 | 16.00 | 15.75 | 16.00 | 98,500 | 1,559,650 | 15.834 | 3.790 | 3.790 | 3.851 | 3.790 | 3.851 | 409,297 | 3.8106 | 0.32% |
| 1997-09-25 | 0 | 15.70 | 15.70 | - | 15.50 | 15.70 | 124,000 | 1,929,150 | 15.558 | 3.778 | 3.778 | - | 3.730 | 3.778 | 515,257 | 3.7441 | 1.95% |
| 1997-09-24 | 0 | 15.40 | 15.40 | 15.50 | 15.35 | 15.50 | 49,000 | 757,050 | 15.450 | 3.706 | 3.706 | 3.730 | 3.694 | 3.730 | 203,610 | 3.7181 | 0.00% |
| 1997-09-23 | 0 | 15.40 | 15.40 | 15.45 | 15.40 | 15.50 | 19,000 | 292,900 | 15.416 | 3.706 | 3.706 | 3.718 | 3.706 | 3.730 | 78,951 | 3.7099 | -0.32% |
| 1997-09-22 | 0 | 15.45 | 15.45 | 15.60 | 15.45 | 15.55 | 251,500 | 3,899,925 | 15.507 | 3.718 | 3.718 | 3.754 | 3.718 | 3.742 | 1,045,058 | 3.7318 | 0.00% |
| 1997-09-19 | 0 | 15.45 | 15.45 | 15.60 | 15.45 | 15.70 | 32,750 | 508,425 | 15.524 | 3.718 | 3.718 | 3.754 | 3.718 | 3.778 | 136,086 | 3.7361 | 0.00% |
| 1997-09-18 | 0 | 15.45 | 15.45 | 15.50 | 15.45 | 15.50 | 77,000 | 1,189,800 | 15.452 | 3.718 | 3.718 | 3.730 | 3.718 | 3.730 | 319,958 | 3.7186 | -0.64% |
| 1997-09-16 | 0 | 15.55 | - | 15.55 | 15.55 | 15.70 | 41,000 | 638,650 | 15.577 | 3.742 | - | 3.742 | 3.742 | 3.778 | 170,367 | 3.7487 | -0.32% |
| 1997-09-15 | 0 | 15.60 | 15.45 | 15.60 | 15.50 | 15.60 | 48,000 | 745,700 | 15.535 | 3.754 | 3.718 | 3.754 | 3.730 | 3.754 | 199,454 | 3.7387 | 1.30% |
| 1997-09-12 | 0 | 15.40 | 15.40 | 15.60 | 15.40 | 15.70 | 84,000 | 1,300,200 | 15.479 | 3.706 | 3.706 | 3.754 | 3.706 | 3.778 | 349,045 | 3.7250 | -1.28% |
| 1997-09-11 | 0 | 15.60 | - | - | 15.60 | 15.60 | 2,000 | 31,200 | 15.600 | 3.754 | - | - | 3.754 | 3.754 | 8,311 | 3.7542 | 0.13% |
| 1997-09-10 | 0 | 15.85 | 15.50 | 16.00 | 15.85 | 16.00 | 29,000 | 461,100 | 15.900 | 3.749 | 3.667 | 3.785 | 3.749 | 3.785 | 122,592 | 3.7613 | 0.00% |
| 1997-09-09 | 0 | 15.85 | 15.85 | 15.90 | 15.80 | 15.90 | 54,000 | 854,850 | 15.831 | 3.749 | 3.749 | 3.761 | 3.738 | 3.761 | 228,275 | 3.7448 | 0.32% |
| 1997-09-08 | 0 | 15.80 | 15.40 | 16.00 | 15.60 | 15.80 | 59,000 | 924,000 | 15.661 | 3.738 | 3.643 | 3.785 | 3.690 | 3.738 | 249,411 | 3.7047 | 1.28% |
| 1997-09-05 | 0 | 15.60 | 15.60 | 15.70 | 15.50 | 15.70 | 175,000 | 2,730,700 | 15.604 | 3.690 | 3.690 | 3.714 | 3.667 | 3.714 | 739,779 | 3.6912 | 0.00% |
| 1997-09-04 | 0 | 15.60 | 15.45 | 15.60 | 15.40 | 15.60 | 127,000 | 1,973,600 | 15.540 | 3.690 | 3.655 | 3.690 | 3.643 | 3.690 | 536,869 | 3.6761 | 0.97% |
| 1997-09-03 | 0 | 15.45 | 15.45 | 15.70 | 15.30 | 15.60 | 143,000 | 2,217,700 | 15.508 | 3.655 | 3.655 | 3.714 | 3.619 | 3.690 | 604,505 | 3.6686 | 2.32% |
| 1997-09-02 | 0 | 15.10 | 15.10 | 15.20 | 14.80 | 15.50 | 290,500 | 4,394,900 | 15.129 | 3.572 | 3.572 | 3.596 | 3.501 | 3.667 | 1,228,034 | 3.5788 | -3.21% |
| 1997-09-01 | 0 | 15.60 | 15.20 | 15.60 | 15.40 | 15.80 | 168,000 | 2,635,400 | 15.687 | 3.690 | 3.596 | 3.690 | 3.643 | 3.738 | 710,188 | 3.7108 | -1.89% |
| 1997-08-29 | 0 | 15.90 | 15.90 | 16.00 | 15.90 | 16.15 | 165,500 | 2,641,350 | 15.960 | 3.761 | 3.761 | 3.785 | 3.761 | 3.820 | 699,620 | 3.7754 | -1.55% |
| 1997-08-28 | 0 | 16.15 | 16.15 | 16.30 | 16.15 | 16.30 | 112,000 | 1,819,050 | 16.242 | 3.820 | 3.820 | 3.856 | 3.820 | 3.856 | 473,459 | 3.8420 | -0.31% |
| 1997-08-27 | 0 | 16.20 | 16.20 | 16.30 | 16.20 | 16.35 | 67,500 | 1,096,350 | 16.242 | 3.832 | 3.832 | 3.856 | 3.832 | 3.868 | 285,344 | 3.8422 | -0.92% |
| 1997-08-26 | 0 | 16.35 | 16.10 | 16.35 | 16.35 | 16.40 | 62,000 | 1,016,200 | 16.390 | 3.868 | 3.809 | 3.868 | 3.868 | 3.880 | 262,093 | 3.8772 | 0.31% |
| 1997-08-25 | 0 | 16.30 | 16.10 | 16.30 | 16.30 | 16.45 | 84,000 | 1,369,950 | 16.309 | 3.856 | 3.809 | 3.856 | 3.856 | 3.891 | 355,094 | 3.8580 | -0.31% |
| 1997-08-22 | 0 | 16.35 | 16.25 | 16.35 | 16.20 | 16.45 | 205,000 | 3,340,650 | 16.296 | 3.868 | 3.844 | 3.868 | 3.832 | 3.891 | 866,599 | 3.8549 | -0.61% |
| 1997-08-21 | 0 | 16.45 | 16.30 | 16.50 | 16.15 | 16.45 | 532,000 | 8,694,550 | 16.343 | 3.891 | 3.856 | 3.903 | 3.820 | 3.891 | 2,248,930 | 3.8661 | 1.54% |
| 1997-08-20 | 0 | 16.20 | 16.20 | 16.25 | 16.20 | 16.30 | 107,627 | 1,745,457 | 16.218 | 3.832 | 3.832 | 3.844 | 3.832 | 3.856 | 454,973 | 3.8364 | 0.31% |
| 1997-08-19 | 0 | 16.15 | 16.10 | 16.20 | 16.10 | 16.20 | 229,000 | 3,702,600 | 16.169 | 3.820 | 3.809 | 3.832 | 3.809 | 3.832 | 968,054 | 3.8248 | -1.22% |
| 1997-08-15 | 0 | 16.35 | 16.25 | 16.35 | 16.30 | 16.40 | 343,000 | 5,599,350 | 16.325 | 3.868 | 3.844 | 3.868 | 3.856 | 3.880 | 1,449,968 | 3.8617 | 0.00% |
| 1997-08-14 | 0 | 16.35 | 16.30 | 16.40 | 16.30 | 16.40 | 137,500 | 2,243,750 | 16.318 | 3.868 | 3.856 | 3.880 | 3.856 | 3.880 | 581,255 | 3.8602 | 0.31% |
| 1997-08-13 | 0 | 16.30 | 16.20 | 16.40 | 16.20 | 16.30 | 231,700 | 3,769,630 | 16.269 | 3.856 | 3.832 | 3.880 | 3.832 | 3.856 | 979,468 | 3.8487 | 0.62% |
| 1997-08-12 | 0 | 16.20 | 16.15 | 16.25 | 16.20 | 16.25 | 334,300 | 5,421,790 | 16.218 | 3.832 | 3.820 | 3.844 | 3.832 | 3.844 | 1,413,190 | 3.8366 | -0.31% |
| 1997-08-11 | 0 | 16.25 | 16.25 | 16.35 | 16.20 | 16.30 | 72,141 | 1,171,492 | 16.239 | 3.844 | 3.844 | 3.868 | 3.832 | 3.856 | 304,962 | 3.8414 | -0.31% |
| 1997-08-08 | 0 | 16.30 | 16.25 | 16.35 | 16.25 | 16.30 | 137,334 | 2,235,677 | 16.279 | 3.856 | 3.844 | 3.868 | 3.844 | 3.856 | 580,554 | 3.8509 | 0.31% |
| 1997-08-07 | 0 | 16.25 | 16.25 | 16.50 | 16.25 | 16.40 | 276,000 | 4,496,650 | 16.292 | 3.844 | 3.844 | 3.903 | 3.844 | 3.880 | 1,166,738 | 3.8540 | -0.31% |
| 1997-08-06 | 0 | 16.30 | 16.30 | 16.40 | 16.25 | 16.40 | 241,000 | 3,931,300 | 16.312 | 3.856 | 3.856 | 3.880 | 3.844 | 3.880 | 1,018,782 | 3.8588 | -0.61% |
| 1997-08-05 | 0 | 16.40 | 16.40 | 16.50 | 16.25 | 16.45 | 89,000 | 1,454,800 | 16.346 | 3.880 | 3.880 | 3.903 | 3.844 | 3.891 | 376,231 | 3.8668 | 0.92% |
| 1997-08-04 | 0 | 16.25 | 16.25 | 16.30 | 16.20 | 16.40 | 100,000 | 1,633,900 | 16.339 | 3.844 | 3.844 | 3.856 | 3.832 | 3.880 | 422,731 | 3.8651 | -1.52% |
| 1997-08-01 | 0 | 16.50 | 16.50 | 16.60 | 16.15 | 16.50 | 133,000 | 2,165,600 | 16.283 | 3.903 | 3.903 | 3.927 | 3.820 | 3.903 | 562,232 | 3.8518 | 1.54% |
| 1997-07-31 | 0 | 16.25 | 16.20 | 16.25 | 16.20 | 16.30 | 161,000 | 2,617,250 | 16.256 | 3.844 | 3.832 | 3.844 | 3.832 | 3.856 | 680,597 | 3.8455 | -0.31% |
| 1997-07-30 | 0 | 16.30 | 16.20 | 16.30 | 16.30 | 16.35 | 147,000 | 2,396,400 | 16.302 | 3.856 | 3.832 | 3.856 | 3.856 | 3.868 | 621,415 | 3.8564 | 0.00% |
| 1997-07-29 | 0 | 16.30 | 16.25 | 16.35 | 16.30 | 16.35 | 134,000 | 2,184,600 | 16.303 | 3.856 | 3.844 | 3.868 | 3.856 | 3.868 | 566,460 | 3.8566 | -0.31% |
| 1997-07-28 | 0 | 16.35 | 16.35 | 16.40 | 16.20 | 16.35 | 79,500 | 1,288,650 | 16.209 | 3.868 | 3.868 | 3.880 | 3.832 | 3.868 | 336,071 | 3.8345 | -0.30% |
| 1997-07-25 | 0 | 16.40 | 16.35 | 16.40 | 16.35 | 16.50 | 159,907 | 2,622,512 | 16.400 | 3.880 | 3.868 | 3.880 | 3.868 | 3.903 | 675,977 | 3.8796 | 0.00% |
| 1997-07-24 | 0 | 16.40 | 16.35 | 16.45 | 16.35 | 16.50 | 153,000 | 2,509,500 | 16.402 | 3.880 | 3.868 | 3.891 | 3.868 | 3.903 | 646,779 | 3.8800 | 0.00% |
| 1997-07-23 | 0 | 16.40 | 16.40 | 16.50 | 16.35 | 16.45 | 181,000 | 2,971,250 | 16.416 | 3.880 | 3.880 | 3.903 | 3.868 | 3.891 | 765,143 | 3.8833 | 0.00% |
| 1997-07-22 | 0 | 16.40 | 16.40 | 16.45 | 16.35 | 16.40 | 99,000 | 1,622,300 | 16.387 | 3.880 | 3.880 | 3.891 | 3.868 | 3.880 | 418,504 | 3.8764 | 0.00% |
| 1997-07-21 | 0 | 16.40 | 16.35 | 16.45 | 16.40 | 16.50 | 287,126 | 4,725,779 | 16.459 | 3.880 | 3.868 | 3.891 | 3.880 | 3.903 | 1,213,771 | 3.8935 | 0.00% |
| 1997-07-18 | 0 | 16.40 | 16.40 | 16.45 | 16.30 | 16.50 | 398,500 | 6,536,500 | 16.403 | 3.880 | 3.880 | 3.891 | 3.856 | 3.903 | 1,684,583 | 3.8802 | 0.00% |
| 1997-07-17 | 0 | 16.40 | 16.35 | 16.50 | 16.40 | 16.45 | 195,500 | 3,208,150 | 16.410 | 3.880 | 3.868 | 3.903 | 3.880 | 3.891 | 826,439 | 3.8819 | -0.61% |
| 1997-07-16 | 0 | 16.50 | 16.50 | 16.55 | 16.50 | 16.55 | 103,657 | 1,712,093 | 16.517 | 3.903 | 3.903 | 3.915 | 3.903 | 3.915 | 438,190 | 3.9072 | 0.00% |
| 1997-07-15 | 0 | 16.50 | 16.45 | 16.50 | 16.40 | 16.50 | 51,000 | 839,100 | 16.453 | 3.903 | 3.891 | 3.903 | 3.880 | 3.903 | 215,593 | 3.8921 | 0.30% |
| 1997-07-14 | 0 | 16.45 | 16.45 | 16.50 | 16.35 | 16.70 | 177,862 | 2,925,842 | 16.450 | 3.891 | 3.891 | 3.903 | 3.868 | 3.951 | 751,878 | 3.8914 | -0.60% |
| 1997-07-11 | 0 | 16.55 | 16.55 | 16.65 | 16.45 | 16.60 | 68,170 | 1,125,220 | 16.506 | 3.915 | 3.915 | 3.939 | 3.891 | 3.927 | 288,176 | 3.9046 | 0.61% |
| 1997-07-10 | 0 | 16.45 | 16.45 | 16.50 | 16.40 | 16.50 | 50,000 | 822,200 | 16.444 | 3.891 | 3.891 | 3.903 | 3.880 | 3.903 | 211,366 | 3.8899 | 0.30% |
| 1997-07-09 | 0 | 16.40 | 16.40 | 16.50 | 16.40 | 16.50 | 136,000 | 2,237,375 | 16.451 | 3.880 | 3.880 | 3.903 | 3.880 | 3.903 | 574,914 | 3.8917 | -0.30% |
| 1997-07-08 | 0 | 16.45 | 16.45 | 16.50 | 16.45 | 16.50 | 120,000 | 1,977,400 | 16.478 | 3.891 | 3.891 | 3.903 | 3.891 | 3.903 | 507,277 | 3.8981 | -0.30% |
| 1997-07-07 | 0 | 16.50 | 16.45 | 16.60 | 16.40 | 16.55 | 63,160 | 1,043,110 | 16.515 | 3.903 | 3.891 | 3.927 | 3.880 | 3.915 | 266,997 | 3.9068 | -0.60% |
| 1997-07-04 | 0 | 16.60 | 16.55 | 16.60 | 16.50 | 16.60 | 59,500 | 983,550 | 16.530 | 3.927 | 3.915 | 3.927 | 3.903 | 3.927 | 251,525 | 3.9103 | 0.30% |
| 1997-07-03 | 0 | 16.55 | 16.55 | 16.60 | 16.50 | 16.60 | 95,000 | 1,573,000 | 16.558 | 3.915 | 3.915 | 3.927 | 3.903 | 3.927 | 401,595 | 3.9169 | 0.00% |
| 1997-06-27 | 0 | 16.55 | 16.55 | 16.60 | 16.40 | 16.55 | 193,000 | 3,181,600 | 16.485 | 3.915 | 3.915 | 3.927 | 3.880 | 3.915 | 815,871 | 3.8996 | 0.00% |
| 1997-06-26 | 0 | 16.55 | 16.50 | 16.55 | 16.50 | 16.60 | 145,380 | 2,406,230 | 16.551 | 3.915 | 3.903 | 3.915 | 3.903 | 3.927 | 614,566 | 3.9153 | 0.00% |
| 1997-06-25 | 0 | 16.55 | 16.55 | 16.60 | 16.50 | 16.60 | 65,500 | 1,083,950 | 16.549 | 3.915 | 3.915 | 3.927 | 3.903 | 3.927 | 276,889 | 3.9147 | -0.60% |
| 1997-06-24 | 0 | 16.65 | 16.65 | 16.70 | 16.45 | 16.65 | 340,500 | 5,582,950 | 16.396 | 3.939 | 3.939 | 3.951 | 3.891 | 3.939 | 1,439,399 | 3.8787 | 0.30% |
| 1997-06-23 | 0 | 16.60 | 16.60 | 16.65 | 16.60 | 16.70 | 176,500 | 2,935,800 | 16.633 | 3.927 | 3.927 | 3.939 | 3.927 | 3.951 | 746,120 | 3.9348 | -0.30% |
| 1997-06-20 | 0 | 16.65 | 16.65 | 16.75 | 16.50 | 16.70 | 276,500 | 4,605,050 | 16.655 | 3.939 | 3.939 | 3.962 | 3.903 | 3.951 | 1,168,852 | 3.9398 | 1.52% |
| 1997-06-19 | 0 | 16.40 | 16.40 | 16.45 | 16.40 | 16.50 | 121,500 | 1,995,175 | 16.421 | 3.880 | 3.880 | 3.891 | 3.880 | 3.903 | 513,618 | 3.8845 | -0.61% |
| 1997-06-18 | 0 | 16.50 | 16.50 | 16.60 | 16.50 | 16.60 | 44,000 | 727,050 | 16.524 | 3.903 | 3.903 | 3.927 | 3.903 | 3.927 | 186,002 | 3.9088 | -0.90% |
| 1997-06-17 | 0 | 16.65 | 16.55 | 16.65 | 16.55 | 16.65 | 199,051 | 3,304,576 | 16.602 | 3.939 | 3.915 | 3.939 | 3.915 | 3.939 | 841,451 | 3.9272 | 0.30% |
| 1997-06-16 | 0 | 16.60 | 16.60 | 16.70 | 16.50 | 16.60 | 169,500 | 2,807,700 | 16.565 | 3.927 | 3.927 | 3.951 | 3.903 | 3.927 | 716,529 | 3.9185 | 0.61% |
| 1997-06-13 | 0 | 16.50 | 16.45 | 16.50 | 16.45 | 16.55 | 255,000 | 4,210,800 | 16.513 | 3.903 | 3.891 | 3.903 | 3.891 | 3.915 | 1,077,964 | 3.9063 | 0.30% |
| 1997-06-12 | 0 | 16.45 | 16.45 | 16.50 | 16.30 | 16.45 | 230,020 | 3,772,426 | 16.400 | 3.891 | 3.891 | 3.903 | 3.856 | 3.891 | 972,366 | 3.8796 | -0.30% |
| 1997-06-11 | 0 | 16.50 | 16.45 | 16.50 | 16.40 | 16.50 | 59,500 | 980,000 | 16.471 | 3.903 | 3.891 | 3.903 | 3.880 | 3.903 | 251,525 | 3.8962 | 0.30% |
| 1997-06-10 | 0 | 16.45 | 16.40 | 16.45 | 16.40 | 16.50 | 136,000 | 2,238,300 | 16.458 | 3.891 | 3.880 | 3.891 | 3.880 | 3.903 | 574,914 | 3.8933 | -0.30% |
| 1997-06-06 | 0 | 16.50 | 16.50 | 16.55 | 16.50 | 16.75 | 97,775 | 1,617,605 | 16.544 | 3.903 | 3.903 | 3.915 | 3.903 | 3.962 | 413,325 | 3.9136 | 0.12% |
| 1997-06-05 | 0 | 16.75 | 16.75 | 16.80 | 16.65 | 16.80 | 87,000 | 1,456,300 | 16.739 | 3.898 | 3.898 | 3.910 | 3.875 | 3.910 | 373,802 | 3.8959 | 0.60% |
| 1997-06-04 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 182,031 | 3,035,302 | 16.675 | 3.875 | 3.875 | 3.887 | 3.875 | 3.887 | 782,109 | 3.8809 | 0.00% |
| 1997-06-03 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 232,000 | 3,865,250 | 16.661 | 3.875 | 3.875 | 3.887 | 3.875 | 3.887 | 996,804 | 3.8776 | 0.00% |
| 1997-06-02 | 0 | 16.65 | 16.60 | 16.65 | 16.60 | 16.70 | 216,000 | 3,595,900 | 16.648 | 3.875 | 3.864 | 3.875 | 3.864 | 3.887 | 928,059 | 3.8746 | -0.30% |
| 1997-05-30 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.75 | 44,000 | 734,200 | 16.686 | 3.887 | 3.875 | 3.887 | 3.875 | 3.898 | 189,049 | 3.8836 | 0.30% |
| 1997-05-29 | 0 | 16.65 | 16.60 | 16.75 | 16.65 | 16.70 | 163,642 | 2,730,465 | 16.686 | 3.875 | 3.864 | 3.898 | 3.875 | 3.887 | 703,099 | 3.8835 | -0.30% |
| 1997-05-28 | 0 | 16.70 | 16.65 | 16.70 | 16.60 | 16.70 | 257,500 | 4,279,150 | 16.618 | 3.887 | 3.875 | 3.887 | 3.864 | 3.887 | 1,106,367 | 3.8678 | 0.30% |
| 1997-05-27 | 0 | 16.65 | 16.60 | 16.65 | 16.60 | 16.70 | 48,000 | 798,550 | 16.636 | 3.875 | 3.864 | 3.875 | 3.864 | 3.887 | 206,235 | 3.8720 | -0.30% |
| 1997-05-26 | 0 | 16.70 | 16.65 | 16.70 | 16.60 | 16.70 | 134,500 | 2,239,325 | 16.649 | 3.887 | 3.875 | 3.887 | 3.864 | 3.887 | 577,889 | 3.8750 | 0.30% |
| 1997-05-23 | 0 | 16.65 | 16.60 | 16.80 | 16.55 | 16.70 | 247,000 | 4,105,350 | 16.621 | 3.875 | 3.864 | 3.910 | 3.852 | 3.887 | 1,061,253 | 3.8684 | 0.00% |
| 1997-05-22 | 0 | 16.65 | 16.65 | 16.80 | 16.60 | 16.80 | 53,000 | 884,450 | 16.688 | 3.875 | 3.875 | 3.910 | 3.864 | 3.910 | 227,718 | 3.8840 | 0.00% |
| 1997-05-21 | 0 | 16.65 | 16.65 | 16.80 | 16.65 | 16.80 | 124,000 | 2,076,300 | 16.744 | 3.875 | 3.875 | 3.910 | 3.875 | 3.910 | 532,775 | 3.8971 | -0.60% |
| 1997-05-20 | 0 | 16.75 | 16.70 | 16.75 | 16.65 | 16.80 | 126,504 | 2,114,365 | 16.714 | 3.898 | 3.887 | 3.898 | 3.875 | 3.910 | 543,533 | 3.8900 | 0.90% |
| 1997-05-19 | 0 | 16.60 | 16.55 | 16.60 | 16.55 | 16.70 | 121,000 | 2,007,750 | 16.593 | 3.864 | 3.852 | 3.864 | 3.852 | 3.887 | 519,885 | 3.8619 | 0.00% |
| 1997-05-16 | 0 | 16.60 | 16.55 | - | 16.55 | 16.60 | 44,500 | 738,300 | 16.591 | 3.864 | 3.852 | - | 3.852 | 3.864 | 191,197 | 3.8615 | 0.30% |
| 1997-05-15 | 0 | 16.55 | 16.55 | 16.60 | 16.55 | 16.60 | 91,500 | 1,516,800 | 16.577 | 3.852 | 3.852 | 3.864 | 3.852 | 3.864 | 393,136 | 3.8582 | 0.00% |
| 1997-05-14 | 0 | 16.55 | 16.55 | 16.60 | 16.55 | 16.60 | 122,718 | 2,034,082 | 16.575 | 3.852 | 3.852 | 3.864 | 3.852 | 3.864 | 527,266 | 3.8578 | -0.30% |
| 1997-05-13 | 0 | 16.60 | - | 16.65 | 16.60 | 16.70 | 130,102 | 2,166,213 | 16.650 | 3.864 | - | 3.875 | 3.864 | 3.887 | 558,992 | 3.8752 | -0.60% |
| 1997-05-12 | 0 | 16.70 | 16.65 | 16.70 | 16.70 | 16.75 | 74,500 | 1,244,850 | 16.709 | 3.887 | 3.875 | 3.887 | 3.887 | 3.898 | 320,094 | 3.8890 | -0.30% |
| 1997-05-09 | 0 | 16.75 | 16.70 | 16.75 | 16.65 | 16.75 | 102,000 | 1,704,000 | 16.706 | 3.898 | 3.887 | 3.898 | 3.875 | 3.898 | 438,250 | 3.8882 | 0.60% |
| 1997-05-08 | 0 | 16.65 | 16.60 | 16.65 | 16.65 | 16.70 | 113,000 | 1,882,500 | 16.659 | 3.875 | 3.864 | 3.875 | 3.875 | 3.887 | 485,512 | 3.8773 | 0.00% |
| 1997-05-07 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.80 | 60,000 | 1,002,800 | 16.713 | 3.875 | 3.875 | 3.887 | 3.875 | 3.910 | 257,794 | 3.8899 | -0.89% |
| 1997-05-06 | 0 | 16.80 | - | 16.85 | 16.80 | 16.95 | 174,000 | 2,937,100 | 16.880 | 3.910 | - | 3.922 | 3.910 | 3.945 | 747,603 | 3.9287 | -0.59% |
| 1997-05-05 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.10 | 213,284 | 3,617,614 | 16.961 | 3.933 | 3.933 | 3.945 | 3.933 | 3.980 | 916,389 | 3.9477 | 0.30% |
| 1997-05-02 | 0 | 16.85 | 16.85 | 16.90 | 16.70 | 16.95 | 561,000 | 9,460,450 | 16.864 | 3.922 | 3.922 | 3.933 | 3.887 | 3.945 | 2,410,375 | 3.9249 | 1.81% |
| 1997-05-01 | 0 | 16.55 | 16.50 | 16.55 | 16.40 | 16.55 | 125,000 | 2,060,350 | 16.483 | 3.852 | 3.840 | 3.852 | 3.817 | 3.852 | 537,071 | 3.8363 | 1.22% |
| 1997-04-30 | 0 | 16.35 | 16.35 | 16.55 | 16.35 | 16.55 | 170,000 | 2,795,850 | 16.446 | 3.805 | 3.805 | 3.852 | 3.805 | 3.852 | 730,417 | 3.8277 | -0.30% |
| 1997-04-29 | 0 | 16.40 | 16.35 | 16.40 | 16.30 | 16.40 | 119,000 | 1,950,750 | 16.393 | 3.817 | 3.805 | 3.817 | 3.794 | 3.817 | 511,292 | 3.8153 | 0.61% |
| 1997-04-28 | 0 | 16.30 | 16.30 | 16.40 | 16.30 | 16.60 | 109,000 | 1,789,700 | 16.419 | 3.794 | 3.794 | 3.817 | 3.794 | 3.864 | 468,326 | 3.8215 | -1.21% |
| 1997-04-25 | 0 | 16.50 | 16.50 | 16.60 | 16.45 | 16.60 | 78,000 | 1,288,700 | 16.522 | 3.840 | 3.840 | 3.864 | 3.829 | 3.864 | 335,132 | 3.8453 | -0.30% |
| 1997-04-24 | 0 | 16.55 | 16.55 | 16.65 | 16.55 | 16.70 | 20,000 | 332,100 | 16.605 | 3.852 | 3.852 | 3.875 | 3.852 | 3.887 | 85,931 | 3.8647 | -0.90% |
| 1997-04-23 | 0 | 16.70 | 16.65 | 16.70 | 16.70 | 16.75 | 14,000 | 234,150 | 16.725 | 3.887 | 3.875 | 3.887 | 3.887 | 3.898 | 60,152 | 3.8926 | 0.42% |
| 1997-04-22 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.10 | 61,500 | 1,047,250 | 17.028 | 3.871 | 3.871 | 3.882 | 3.859 | 3.893 | 270,118 | 3.8770 | 0.00% |
| 1997-04-21 | 0 | 17.00 | 16.95 | 17.05 | 16.95 | 17.00 | 112,050 | 1,903,438 | 16.987 | 3.871 | 3.859 | 3.882 | 3.859 | 3.871 | 492,142 | 3.8677 | 0.00% |
| 1997-04-18 | 0 | 17.00 | 16.95 | 17.00 | 16.80 | 17.00 | 48,000 | 809,600 | 16.867 | 3.871 | 3.859 | 3.871 | 3.825 | 3.871 | 210,824 | 3.8402 | 1.49% |
| 1997-04-17 | 0 | 16.75 | 16.75 | 17.00 | 16.75 | 16.95 | 48,000 | 810,050 | 16.876 | 3.814 | 3.814 | 3.871 | 3.814 | 3.859 | 210,824 | 3.8423 | -0.30% |
| 1997-04-16 | 0 | 16.80 | 16.80 | 16.95 | 16.80 | 16.85 | 51,500 | 865,750 | 16.811 | 3.825 | 3.825 | 3.859 | 3.825 | 3.836 | 226,196 | 3.8274 | -0.30% |
| 1997-04-15 | 0 | 16.85 | 16.80 | 16.90 | 16.85 | 16.90 | 39,000 | 657,400 | 16.856 | 3.836 | 3.825 | 3.848 | 3.836 | 3.848 | 171,294 | 3.8378 | 0.00% |
| 1997-04-14 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.85 | 76,000 | 1,280,600 | 16.850 | 3.836 | 3.836 | 3.848 | 3.836 | 3.836 | 333,804 | 3.8364 | 0.00% |
| 1997-04-11 | 0 | 16.85 | 16.80 | 16.85 | 16.80 | 16.90 | 20,000 | 337,500 | 16.875 | 3.836 | 3.825 | 3.836 | 3.825 | 3.848 | 87,843 | 3.8421 | -0.30% |
| 1997-04-10 | 0 | 16.90 | 16.80 | 16.90 | 16.75 | 16.90 | 79,135 | 1,329,414 | 16.799 | 3.848 | 3.825 | 3.848 | 3.814 | 3.848 | 347,574 | 3.8248 | 0.90% |
| 1997-04-09 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.80 | 45,000 | 754,900 | 16.776 | 3.814 | 3.814 | 3.825 | 3.802 | 3.825 | 197,647 | 3.8194 | 0.30% |
| 1997-04-08 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.75 | 77,000 | 1,289,300 | 16.744 | 3.802 | 3.802 | 3.825 | 3.802 | 3.814 | 338,197 | 3.8123 | -0.60% |
| 1997-04-07 | 0 | 16.80 | 16.65 | 16.80 | 16.70 | 16.80 | 18,000 | 301,800 | 16.767 | 3.825 | 3.791 | 3.825 | 3.802 | 3.825 | 79,059 | 3.8174 | 0.90% |
| 1997-04-04 | 0 | 16.65 | 16.60 | 16.70 | 16.60 | 16.65 | 57,000 | 948,700 | 16.644 | 3.791 | 3.779 | 3.802 | 3.779 | 3.791 | 250,353 | 3.7894 | 0.00% |
| 1997-04-03 | 0 | 16.65 | 16.65 | 16.75 | 16.60 | 16.75 | 48,000 | 802,700 | 16.723 | 3.791 | 3.791 | 3.814 | 3.779 | 3.814 | 210,824 | 3.8074 | 0.00% |
| 1997-04-02 | 0 | 16.65 | 16.65 | 16.80 | 16.55 | 16.75 | 132,500 | 2,207,900 | 16.663 | 3.791 | 3.791 | 3.825 | 3.768 | 3.814 | 581,962 | 3.7939 | 0.60% |
| 1997-04-01 | 0 | 16.55 | 16.50 | 16.60 | 16.55 | 16.60 | 138,000 | 2,286,150 | 16.566 | 3.768 | 3.757 | 3.779 | 3.768 | 3.779 | 606,119 | 3.7718 | -0.90% |
| 1997-03-27 | 0 | 16.70 | 16.70 | 16.85 | 16.70 | 16.85 | 83,000 | 1,394,150 | 16.797 | 3.802 | 3.802 | 3.836 | 3.802 | 3.836 | 364,550 | 3.8243 | -0.89% |
| 1997-03-26 | 0 | 16.85 | 16.75 | 16.85 | 16.70 | 16.85 | 141,000 | 2,365,350 | 16.776 | 3.836 | 3.814 | 3.836 | 3.802 | 3.836 | 619,295 | 3.8194 | 0.90% |
| 1997-03-25 | 0 | 16.70 | 16.70 | 16.75 | 16.65 | 16.75 | 45,000 | 752,700 | 16.727 | 3.802 | 3.802 | 3.814 | 3.791 | 3.814 | 197,647 | 3.8083 | 0.00% |
| 1997-03-24 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.70 | 101,000 | 1,685,650 | 16.690 | 3.802 | 3.791 | 3.802 | 3.791 | 3.802 | 443,609 | 3.7999 | 0.00% |
| 1997-03-21 | 0 | 16.70 | 16.70 | 16.75 | 16.65 | 16.75 | 136,692 | 2,282,795 | 16.700 | 3.802 | 3.802 | 3.814 | 3.791 | 3.814 | 600,374 | 3.8023 | -0.30% |
| 1997-03-20 | 0 | 16.75 | 16.70 | 16.75 | 16.75 | 16.80 | 82,000 | 1,375,950 | 16.780 | 3.814 | 3.802 | 3.814 | 3.814 | 3.825 | 360,157 | 3.8204 | 0.30% |
| 1997-03-19 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.80 | 57,255 | 958,557 | 16.742 | 3.802 | 3.802 | 3.825 | 3.802 | 3.825 | 251,473 | 3.8118 | -0.60% |
| 1997-03-18 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 96,000 | 1,615,400 | 16.827 | 3.825 | 3.825 | 3.848 | 3.825 | 3.848 | 421,648 | 3.8312 | -0.30% |
| 1997-03-17 | 0 | 16.85 | 16.85 | 16.95 | 16.80 | 16.90 | 94,500 | 1,594,125 | 16.869 | 3.836 | 3.836 | 3.859 | 3.825 | 3.848 | 415,059 | 3.8407 | 0.90% |
| 1997-03-14 | 0 | 16.70 | 16.70 | 16.85 | 16.50 | 16.70 | 140,000 | 2,321,900 | 16.585 | 3.802 | 3.802 | 3.836 | 3.757 | 3.802 | 614,903 | 3.7760 | 0.60% |
| 1997-03-13 | 0 | 16.60 | 16.55 | 16.70 | 16.55 | 16.85 | 155,500 | 2,594,300 | 16.684 | 3.779 | 3.768 | 3.802 | 3.768 | 3.836 | 682,981 | 3.7985 | -1.48% |
| 1997-03-12 | 0 | 16.85 | 16.85 | 16.95 | 16.85 | 16.95 | 65,000 | 1,100,100 | 16.925 | 3.836 | 3.836 | 3.859 | 3.836 | 3.859 | 285,491 | 3.8534 | -0.30% |
| 1997-03-11 | 0 | 16.90 | 16.85 | 16.95 | 16.90 | 16.95 | 120,000 | 2,031,050 | 16.925 | 3.848 | 3.836 | 3.859 | 3.848 | 3.859 | 527,060 | 3.8535 | -0.29% |
| 1997-03-10 | 0 | 16.95 | 16.85 | 16.95 | 16.70 | 17.00 | 145,000 | 2,439,200 | 16.822 | 3.859 | 3.836 | 3.859 | 3.802 | 3.871 | 636,864 | 3.8300 | 0.89% |
| 1997-03-07 | 0 | 16.80 | 16.75 | 16.85 | 16.75 | 16.80 | 122,500 | 2,056,575 | 16.788 | 3.825 | 3.814 | 3.836 | 3.814 | 3.825 | 538,040 | 3.8223 | 0.00% |
| 1997-03-06 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 93,000 | 1,565,600 | 16.834 | 3.825 | 3.825 | 3.836 | 3.825 | 3.836 | 408,471 | 3.8328 | 0.00% |
| 1997-03-05 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 108,000 | 1,815,350 | 16.809 | 3.825 | 3.825 | 3.836 | 3.825 | 3.836 | 474,354 | 3.8270 | -0.30% |
| 1997-03-04 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.95 | 36,000 | 607,900 | 16.886 | 3.836 | 3.825 | 3.836 | 3.836 | 3.859 | 158,118 | 3.8446 | -0.59% |
| 1997-03-03 | 0 | 16.95 | 16.90 | 16.95 | 16.95 | 17.00 | 59,500 | 1,009,550 | 16.967 | 3.859 | 3.848 | 3.859 | 3.859 | 3.871 | 261,334 | 3.8631 | 0.00% |
| 1997-02-28 | 0 | 16.95 | 16.85 | 16.95 | 16.90 | 17.00 | 82,000 | 1,389,250 | 16.942 | 3.859 | 3.836 | 3.859 | 3.848 | 3.871 | 360,157 | 3.8573 | 0.00% |
| 1997-02-27 | 0 | 16.95 | - | 16.95 | 16.90 | 16.95 | 79,000 | 1,335,200 | 16.901 | 3.859 | - | 3.859 | 3.848 | 3.859 | 346,981 | 3.8481 | 0.30% |
| 1997-02-26 | 0 | 16.90 | 16.80 | 17.00 | 16.55 | 16.90 | 110,000 | 1,836,200 | 16.693 | 3.848 | 3.825 | 3.871 | 3.768 | 3.848 | 483,138 | 3.8006 | 2.42% |
| 1997-02-25 | 0 | 16.50 | 16.50 | 16.65 | 16.50 | 16.70 | 383,000 | 6,372,950 | 16.640 | 3.757 | 3.757 | 3.791 | 3.757 | 3.802 | 1,682,199 | 3.7885 | -0.90% |
| 1997-02-24 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.70 | 144,000 | 2,402,800 | 16.686 | 3.791 | 3.791 | 3.802 | 3.779 | 3.802 | 632,472 | 3.7991 | -0.30% |
| 1997-02-21 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.80 | 18,000 | 301,400 | 16.744 | 3.802 | 3.802 | 3.825 | 3.802 | 3.825 | 79,059 | 3.8123 | 0.60% |
| 1997-02-20 | 0 | 16.60 | 16.55 | 16.80 | 16.60 | 16.70 | 426,500 | 7,097,500 | 16.641 | 3.779 | 3.768 | 3.825 | 3.779 | 3.802 | 1,873,258 | 3.7889 | -0.90% |
| 1997-02-19 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.80 | 141,500 | 2,374,100 | 16.778 | 3.814 | 3.814 | 3.825 | 3.802 | 3.825 | 621,491 | 3.8200 | -0.30% |
| 1997-02-18 | 0 | 16.80 | 16.70 | 16.80 | 16.65 | 16.80 | 78,000 | 1,302,750 | 16.702 | 3.825 | 3.802 | 3.825 | 3.791 | 3.825 | 342,589 | 3.8027 | 0.00% |
| 1997-02-17 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 43,000 | 718,600 | 16.712 | 3.825 | 3.802 | 3.825 | 3.802 | 3.825 | 188,863 | 3.8049 | 1.20% |
| 1997-02-14 | 0 | 16.60 | 16.60 | 16.80 | 16.60 | 16.80 | 83,000 | 1,389,300 | 16.739 | 3.779 | 3.779 | 3.825 | 3.779 | 3.825 | 364,550 | 3.8110 | -1.19% |
| 1997-02-13 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.85 | 27,000 | 453,900 | 16.811 | 3.825 | 3.814 | 3.825 | 3.825 | 3.836 | 118,588 | 3.8275 | 0.30% |
| 1997-02-12 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.75 | 176,000 | 2,947,750 | 16.749 | 3.814 | 3.814 | 3.825 | 3.802 | 3.814 | 773,021 | 3.8133 | 0.30% |
| 1997-02-11 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.80 | 193,000 | 3,230,600 | 16.739 | 3.802 | 3.802 | 3.814 | 3.802 | 3.825 | 847,688 | 3.8111 | 0.00% |
| 1997-02-10 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.75 | 19,000 | 318,000 | 16.737 | 3.802 | 3.802 | 3.814 | 3.802 | 3.814 | 83,451 | 3.8106 | 0.00% |
| 1997-02-05 | 0 | 16.70 | 16.70 | 16.75 | 16.60 | 16.75 | 108,000 | 1,800,750 | 16.674 | 3.802 | 3.802 | 3.814 | 3.779 | 3.814 | 474,354 | 3.7962 | 0.00% |
| 1997-02-04 | 0 | 16.70 | 16.70 | 16.75 | 16.60 | 16.75 | 128,500 | 2,144,250 | 16.687 | 3.802 | 3.802 | 3.814 | 3.779 | 3.814 | 564,393 | 3.7992 | 0.00% |
| 1997-02-03 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.75 | 88,000 | 1,472,350 | 16.731 | 3.802 | 3.802 | 3.814 | 3.802 | 3.814 | 386,510 | 3.8093 | 0.00% |
| 1997-01-31 | 0 | 16.70 | 16.65 | 16.70 | 16.70 | 16.85 | 161,000 | 2,693,500 | 16.730 | 3.802 | 3.791 | 3.802 | 3.802 | 3.836 | 707,138 | 3.8090 | -0.60% |
| 1997-01-30 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.90 | 204,000 | 3,430,550 | 16.816 | 3.825 | 3.814 | 3.825 | 3.825 | 3.848 | 896,001 | 3.8287 | -0.30% |
| 1997-01-29 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 80,000 | 1,351,950 | 16.899 | 3.836 | 3.836 | 3.848 | 3.836 | 3.848 | 351,373 | 3.8476 | -0.30% |
| 1997-01-28 | 0 | 16.90 | 16.85 | 16.90 | 16.90 | 16.90 | 67,500 | 1,140,550 | 16.897 | 3.848 | 3.836 | 3.848 | 3.848 | 3.848 | 296,471 | 3.8471 | 0.00% |
| 1997-01-27 | 0 | 16.90 | 16.85 | 16.90 | 16.85 | 16.90 | 74,000 | 1,247,800 | 16.862 | 3.848 | 3.836 | 3.848 | 3.836 | 3.848 | 325,020 | 3.8391 | 0.30% |
| 1997-01-24 | 0 | 16.85 | 16.85 | 16.95 | 16.80 | 16.95 | 133,729 | 2,255,942 | 16.870 | 3.836 | 3.836 | 3.859 | 3.825 | 3.859 | 587,360 | 3.8408 | 0.00% |
| 1997-01-23 | 0 | 16.85 | 16.80 | 16.85 | 16.80 | 16.85 | 68,763 | 1,156,740 | 16.822 | 3.836 | 3.825 | 3.836 | 3.825 | 3.836 | 302,018 | 3.8300 | 0.00% |
| 1997-01-22 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.85 | 40,000 | 674,000 | 16.850 | 3.836 | 3.825 | 3.836 | 3.836 | 3.836 | 175,687 | 3.8364 | 0.30% |
| 1997-01-21 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 126,000 | 2,117,900 | 16.809 | 3.825 | 3.825 | 3.836 | 3.825 | 3.836 | 553,413 | 3.8270 | 0.00% |
| 1997-01-20 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 23,500 | 395,500 | 16.830 | 3.825 | 3.825 | 3.836 | 3.825 | 3.836 | 103,216 | 3.8318 | -0.30% |
| 1997-01-17 | 0 | 16.85 | 16.80 | 16.85 | 16.75 | 16.85 | 112,000 | 1,881,800 | 16.802 | 3.836 | 3.825 | 3.836 | 3.814 | 3.836 | 491,922 | 3.8254 | 0.30% |
| 1997-01-16 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.80 | 170,000 | 2,856,000 | 16.800 | 3.825 | 3.814 | 3.825 | 3.825 | 3.825 | 746,668 | 3.8250 | 0.00% |
| 1997-01-15 | 0 | 16.80 | 16.75 | 16.85 | 16.80 | 16.90 | 155,000 | 2,607,950 | 16.825 | 3.825 | 3.814 | 3.836 | 3.825 | 3.848 | 680,785 | 3.8308 | -0.30% |
| 1997-01-14 | 0 | 16.85 | 16.80 | 16.85 | 16.80 | 16.85 | 70,000 | 1,178,750 | 16.839 | 3.836 | 3.825 | 3.836 | 3.825 | 3.836 | 307,451 | 3.8339 | 0.00% |
| 1997-01-13 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.90 | 77,500 | 1,306,800 | 16.862 | 3.836 | 3.825 | 3.836 | 3.836 | 3.848 | 340,393 | 3.8391 | 0.30% |
| 1997-01-10 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.90 | 141,500 | 2,383,700 | 16.846 | 3.825 | 3.825 | 3.836 | 3.825 | 3.848 | 621,491 | 3.8355 | 0.00% |
| 1997-01-09 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.90 | 99,000 | 1,666,200 | 16.830 | 3.825 | 3.825 | 3.836 | 3.825 | 3.848 | 434,824 | 3.8319 | -0.59% |
| 1997-01-08 | 0 | 16.90 | 16.85 | 16.90 | 16.90 | 16.95 | 81,000 | 1,372,000 | 16.938 | 3.848 | 3.836 | 3.848 | 3.848 | 3.859 | 355,765 | 3.8565 | 0.00% |
| 1997-01-07 | 0 | 16.90 | 16.80 | 16.95 | 16.75 | 17.00 | 120,031 | 2,024,008 | 16.862 | 3.848 | 3.825 | 3.859 | 3.814 | 3.871 | 527,196 | 3.8392 | -0.59% |
| 1997-01-06 | 0 | 17.00 | 16.95 | 17.05 | 17.00 | 17.20 | 53,000 | 903,350 | 17.044 | 3.871 | 3.859 | 3.882 | 3.871 | 3.916 | 232,785 | 3.8806 | 0.00% |
| 1997-01-03 | 0 | 17.00 | 17.00 | 17.20 | 16.85 | 17.00 | 107,000 | 1,810,400 | 16.920 | 3.871 | 3.871 | 3.916 | 3.836 | 3.871 | 469,961 | 3.8522 | 0.89% |
| 1997-01-02 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 72,125 | 1,218,013 | 16.888 | 3.836 | 3.836 | 3.848 | 3.836 | 3.848 | 316,785 | 3.8449 | 0.00% |
| 1996-12-31 | 0 | 16.85 | 16.85 | 17.00 | 16.85 | 16.85 | 103,000 | 1,735,550 | 16.850 | 3.836 | 3.836 | 3.871 | 3.836 | 3.836 | 452,393 | 3.8364 | 0.00% |
| 1996-12-30 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 117,000 | 1,972,700 | 16.861 | 3.836 | 3.836 | 3.848 | 3.836 | 3.848 | 513,883 | 3.8388 | 0.00% |
| 1996-12-27 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 51,000 | 860,700 | 16.876 | 3.836 | 3.836 | 3.848 | 3.836 | 3.848 | 224,000 | 3.8424 | 0.30% |
| 1996-12-24 | 0 | 16.80 | 16.70 | - | 16.70 | 16.80 | 128,000 | 2,144,150 | 16.751 | 3.825 | 3.802 | - | 3.802 | 3.825 | 562,197 | 3.8139 | -0.30% |
| 1996-12-23 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 79,000 | 1,334,050 | 16.887 | 3.836 | 3.836 | 3.848 | 3.836 | 3.848 | 346,981 | 3.8447 | -0.18% |
| 1996-12-20 | 0 | 17.15 | 17.15 | 17.30 | 17.10 | 17.30 | 63,000 | 1,085,200 | 17.225 | 3.843 | 3.843 | 3.877 | 3.832 | 3.877 | 281,132 | 3.8601 | -0.29% |
| 1996-12-19 | 0 | 17.20 | 17.20 | 17.25 | 17.20 | 17.25 | 55,000 | 947,250 | 17.223 | 3.854 | 3.854 | 3.866 | 3.854 | 3.866 | 245,433 | 3.8595 | 0.00% |
| 1996-12-18 | 0 | 17.20 | 17.15 | 17.20 | 17.20 | 17.20 | 14,000 | 240,800 | 17.200 | 3.854 | 3.843 | 3.854 | 3.854 | 3.854 | 62,474 | 3.8544 | 0.29% |
| 1996-12-17 | 0 | 17.15 | 17.15 | 17.20 | 17.15 | 17.20 | 48,000 | 823,800 | 17.163 | 3.843 | 3.843 | 3.854 | 3.843 | 3.854 | 214,196 | 3.8460 | 0.29% |
| 1996-12-16 | 0 | 17.10 | 17.10 | 17.20 | 17.10 | 17.20 | 71,000 | 1,218,700 | 17.165 | 3.832 | 3.832 | 3.854 | 3.832 | 3.854 | 316,832 | 3.8465 | -0.58% |
| 1996-12-13 | 0 | 17.20 | 17.20 | 17.25 | 17.10 | 17.30 | 96,000 | 1,649,650 | 17.184 | 3.854 | 3.854 | 3.866 | 3.832 | 3.877 | 428,392 | 3.8508 | 0.00% |
| 1996-12-12 | 0 | 17.20 | 17.20 | 17.30 | 17.00 | 17.20 | 78,000 | 1,336,150 | 17.130 | 3.854 | 3.854 | 3.877 | 3.810 | 3.854 | 348,069 | 3.8388 | 0.29% |
| 1996-12-11 | 0 | 17.15 | 17.15 | 17.25 | 17.10 | 17.25 | 69,000 | 1,184,700 | 17.170 | 3.843 | 3.843 | 3.866 | 3.832 | 3.866 | 307,907 | 3.8476 | 0.00% |
| 1996-12-10 | 0 | 17.15 | 17.10 | 17.15 | 17.05 | 17.15 | 150,500 | 2,572,100 | 17.090 | 3.843 | 3.832 | 3.843 | 3.821 | 3.843 | 671,594 | 3.8298 | 0.59% |
| 1996-12-09 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.15 | 62,000 | 1,059,250 | 17.085 | 3.821 | 3.821 | 3.832 | 3.810 | 3.843 | 276,670 | 3.8286 | 0.29% |
| 1996-12-06 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.20 | 114,500 | 1,948,700 | 17.019 | 3.810 | 3.810 | 3.821 | 3.798 | 3.854 | 510,947 | 3.8139 | -1.16% |
| 1996-12-05 | 0 | 17.20 | 17.15 | 17.20 | 17.05 | 17.20 | 277,000 | 4,743,650 | 17.125 | 3.854 | 3.843 | 3.854 | 3.821 | 3.854 | 1,236,090 | 3.8376 | 0.58% |
| 1996-12-04 | 0 | 17.10 | 17.05 | 17.10 | 17.05 | 17.10 | 109,000 | 1,861,050 | 17.074 | 3.832 | 3.821 | 3.832 | 3.821 | 3.832 | 486,403 | 3.8261 | 0.00% |
| 1996-12-03 | 0 | 17.10 | 17.05 | 17.10 | 17.05 | 17.15 | 69,000 | 1,180,400 | 17.107 | 3.832 | 3.821 | 3.832 | 3.821 | 3.843 | 307,907 | 3.8336 | 0.00% |
| 1996-12-02 | 0 | 17.10 | 17.05 | 17.15 | 17.00 | 17.15 | 79,000 | 1,348,200 | 17.066 | 3.832 | 3.821 | 3.843 | 3.810 | 3.843 | 352,531 | 3.8243 | 0.59% |
| 1996-11-29 | 0 | 17.00 | 17.00 | 17.05 | 17.00 | 17.10 | 94,160 | 1,603,772 | 17.032 | 3.810 | 3.810 | 3.821 | 3.810 | 3.832 | 420,181 | 3.8169 | 0.00% |
| 1996-11-28 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.10 | 76,000 | 1,297,450 | 17.072 | 3.810 | 3.787 | 3.810 | 3.810 | 3.832 | 339,144 | 3.8257 | -0.29% |
| 1996-11-27 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.05 | 108,500 | 1,845,350 | 17.008 | 3.821 | 3.821 | 3.832 | 3.810 | 3.821 | 484,172 | 3.8114 | 0.29% |
| 1996-11-26 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.00 | 179,500 | 3,049,500 | 16.989 | 3.810 | 3.810 | 3.821 | 3.798 | 3.810 | 801,004 | 3.8071 | 0.59% |
| 1996-11-25 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.00 | 85,000 | 1,440,750 | 16.950 | 3.787 | 3.787 | 3.798 | 3.787 | 3.810 | 379,305 | 3.7984 | -0.59% |
| 1996-11-22 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.00 | 112,000 | 1,898,550 | 16.951 | 3.810 | 3.798 | 3.810 | 3.798 | 3.810 | 499,791 | 3.7987 | 0.29% |
| 1996-11-21 | 0 | 16.95 | 16.95 | 17.00 | 16.95 | 16.95 | 71,500 | 1,211,700 | 16.947 | 3.798 | 3.798 | 3.810 | 3.798 | 3.798 | 319,063 | 3.7977 | -0.29% |
| 1996-11-20 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.00 | 49,305 | 836,463 | 16.965 | 3.810 | 3.798 | 3.810 | 3.798 | 3.810 | 220,019 | 3.8018 | 0.29% |
| 1996-11-19 | 0 | 16.95 | 16.90 | 16.95 | 16.90 | 16.95 | 106,190 | 1,799,204 | 16.943 | 3.798 | 3.787 | 3.798 | 3.787 | 3.798 | 473,864 | 3.7969 | 0.00% |
| 1996-11-18 | 0 | 16.95 | 16.95 | 17.00 | 16.95 | 17.00 | 33,000 | 559,400 | 16.952 | 3.798 | 3.798 | 3.810 | 3.798 | 3.810 | 147,260 | 3.7987 | 0.30% |
| 1996-11-15 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.00 | 34,500 | 583,850 | 16.923 | 3.787 | 3.787 | 3.798 | 3.787 | 3.810 | 153,953 | 3.7924 | -0.29% |
| 1996-11-14 | 0 | 16.95 | 16.95 | 17.00 | 16.90 | 16.95 | 37,534 | 634,861 | 16.914 | 3.798 | 3.798 | 3.810 | 3.787 | 3.798 | 167,492 | 3.7904 | 0.30% |
| 1996-11-13 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 16.90 | 6,000 | 101,400 | 16.900 | 3.787 | 3.787 | 3.810 | 3.787 | 3.787 | 26,775 | 3.7872 | -0.59% |
| 1996-11-12 | 0 | 17.00 | 16.95 | 17.00 | 16.80 | 17.00 | 97,928 | 1,656,512 | 16.916 | 3.810 | 3.798 | 3.810 | 3.765 | 3.810 | 436,996 | 3.7907 | 0.59% |
| 1996-11-11 | 0 | 16.90 | 16.85 | 16.90 | 16.85 | 16.90 | 66,000 | 1,112,650 | 16.858 | 3.787 | 3.776 | 3.787 | 3.776 | 3.787 | 294,520 | 3.7778 | 0.00% |
| 1996-11-08 | 0 | 16.90 | 16.80 | 16.90 | 16.80 | 16.90 | 50,500 | 852,250 | 16.876 | 3.787 | 3.765 | 3.787 | 3.765 | 3.787 | 225,352 | 3.7819 | 0.00% |
| 1996-11-07 | 0 | 16.90 | 16.90 | 16.95 | 16.85 | 16.95 | 81,000 | 1,369,150 | 16.903 | 3.787 | 3.787 | 3.798 | 3.776 | 3.798 | 361,456 | 3.7879 | 0.00% |
| 1996-11-06 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 16.90 | 48,000 | 811,100 | 16.898 | 3.787 | 3.787 | 3.798 | 3.787 | 3.787 | 214,196 | 3.7867 | 0.30% |
| 1996-11-05 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 16.95 | 40,000 | 674,700 | 16.868 | 3.776 | 3.776 | 3.787 | 3.765 | 3.798 | 178,497 | 3.7799 | 0.00% |
| 1996-11-04 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.95 | 136,000 | 2,294,350 | 16.870 | 3.776 | 3.765 | 3.776 | 3.776 | 3.798 | 606,889 | 3.7805 | 0.00% |
| 1996-11-01 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 43,119 | 727,002 | 16.860 | 3.776 | 3.776 | 3.787 | 3.776 | 3.787 | 192,415 | 3.7783 | 0.30% |
| 1996-10-31 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 73,000 | 1,228,650 | 16.831 | 3.765 | 3.765 | 3.776 | 3.765 | 3.776 | 325,756 | 3.7717 | 0.00% |
| 1996-10-30 | 0 | 16.80 | 16.75 | 16.90 | 16.70 | 16.80 | 128,000 | 2,148,600 | 16.786 | 3.765 | 3.754 | 3.787 | 3.742 | 3.765 | 571,189 | 3.7616 | 0.00% |
| 1996-10-29 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.80 | 60,000 | 1,008,000 | 16.800 | 3.765 | 3.765 | 3.776 | 3.765 | 3.765 | 267,745 | 3.7648 | 0.00% |
| 1996-10-28 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 123,000 | 2,066,500 | 16.801 | 3.765 | 3.765 | 3.776 | 3.765 | 3.776 | 548,877 | 3.7650 | 0.00% |
| 1996-10-25 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 59,331 | 998,395 | 16.828 | 3.765 | 3.765 | 3.776 | 3.765 | 3.776 | 264,760 | 3.7709 | 0.00% |
| 1996-10-24 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 40,000 | 672,800 | 16.820 | 3.765 | 3.765 | 3.776 | 3.765 | 3.776 | 178,497 | 3.7693 | -0.30% |
| 1996-10-23 | 0 | 16.85 | 16.80 | 16.85 | 16.70 | 16.90 | 26,692 | 448,149 | 16.790 | 3.776 | 3.765 | 3.776 | 3.742 | 3.787 | 119,111 | 3.7625 | 0.60% |
| 1996-10-22 | 0 | 16.75 | 16.70 | 16.80 | 16.70 | 16.80 | 101,000 | 1,689,950 | 16.732 | 3.754 | 3.742 | 3.765 | 3.742 | 3.765 | 450,704 | 3.7496 | -0.30% |
| 1996-10-18 | 0 | 16.80 | 16.80 | 16.85 | 16.70 | 16.80 | 77,000 | 1,289,750 | 16.750 | 3.765 | 3.765 | 3.776 | 3.742 | 3.765 | 343,606 | 3.7536 | 0.30% |
| 1996-10-17 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.75 | 73,000 | 1,222,500 | 16.747 | 3.754 | 3.742 | 3.754 | 3.742 | 3.754 | 325,756 | 3.7528 | 0.00% |
| 1996-10-16 | 0 | 16.75 | 16.75 | 16.80 | 16.60 | 16.80 | 96,000 | 1,606,200 | 16.731 | 3.754 | 3.754 | 3.765 | 3.720 | 3.765 | 428,392 | 3.7494 | 0.00% |
| 1996-10-15 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.75 | 84,000 | 1,403,700 | 16.711 | 3.754 | 3.742 | 3.754 | 3.742 | 3.754 | 374,843 | 3.7448 | 0.30% |
| 1996-10-14 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.75 | 100,000 | 1,670,100 | 16.701 | 3.742 | 3.742 | 3.754 | 3.742 | 3.754 | 446,242 | 3.7426 | 0.00% |
| 1996-10-11 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.70 | 109,381 | 1,824,472 | 16.680 | 3.742 | 3.731 | 3.742 | 3.731 | 3.742 | 488,104 | 3.7379 | 0.60% |
| 1996-10-10 | 0 | 16.60 | 16.60 | 16.70 | 16.60 | 16.70 | 140,000 | 2,334,000 | 16.671 | 3.720 | 3.720 | 3.742 | 3.720 | 3.742 | 624,738 | 3.7360 | -0.60% |
| 1996-10-09 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.75 | 105,000 | 1,753,900 | 16.704 | 3.742 | 3.742 | 3.754 | 3.742 | 3.754 | 468,554 | 3.7432 | -0.30% |
| 1996-10-08 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.80 | 84,000 | 1,408,350 | 16.766 | 3.754 | 3.742 | 3.754 | 3.742 | 3.765 | 374,843 | 3.7572 | -0.30% |
| 1996-10-07 | 0 | 16.80 | 16.75 | 16.80 | 16.65 | 16.85 | 108,114 | 1,815,406 | 16.792 | 3.765 | 3.754 | 3.765 | 3.731 | 3.776 | 482,450 | 3.7629 | 0.30% |
| 1996-10-04 | 0 | 16.75 | 16.70 | 16.75 | 16.65 | 16.80 | 127,000 | 2,125,050 | 16.733 | 3.754 | 3.742 | 3.754 | 3.731 | 3.765 | 566,727 | 3.7497 | 0.00% |
| 1996-10-03 | 0 | 16.75 | 16.70 | 16.80 | 16.75 | 16.85 | 168,000 | 2,818,200 | 16.775 | 3.754 | 3.742 | 3.765 | 3.754 | 3.776 | 749,686 | 3.7592 | -0.59% |
| 1996-10-02 | 0 | 16.85 | 16.80 | 16.90 | 16.80 | 16.95 | 101,500 | 1,709,525 | 16.843 | 3.776 | 3.765 | 3.787 | 3.765 | 3.798 | 452,935 | 3.7743 | -0.30% |
| 1996-10-01 | 0 | 16.90 | 16.90 | 16.95 | 16.85 | 16.90 | 42,000 | 709,300 | 16.888 | 3.787 | 3.787 | 3.798 | 3.776 | 3.787 | 187,422 | 3.7845 | 0.30% |
| 1996-09-30 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 16.90 | 32,500 | 547,400 | 16.843 | 3.776 | 3.776 | 3.787 | 3.765 | 3.787 | 145,029 | 3.7744 | -0.59% |
| 1996-09-27 | 0 | 16.95 | 16.80 | 16.95 | 16.80 | 16.95 | 41,000 | 692,600 | 16.893 | 3.798 | 3.765 | 3.798 | 3.765 | 3.798 | 182,959 | 3.7855 | 0.30% |
| 1996-09-26 | 0 | 16.90 | 16.80 | 16.90 | 16.90 | 16.95 | 29,000 | 490,200 | 16.903 | 3.787 | 3.765 | 3.787 | 3.787 | 3.798 | 129,410 | 3.7880 | -0.59% |
| 1996-09-25 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 137,515 | 2,328,949 | 16.936 | 3.810 | 3.787 | 3.810 | 3.787 | 3.810 | 613,649 | 3.7952 | 0.59% |
| 1996-09-24 | 0 | 16.90 | 16.85 | 16.90 | 16.85 | 16.95 | 81,000 | 1,368,400 | 16.894 | 3.787 | 3.776 | 3.787 | 3.776 | 3.798 | 361,456 | 3.7858 | -0.29% |
| 1996-09-23 | 0 | 16.95 | 16.90 | 16.95 | 16.80 | 17.00 | 97,000 | 1,640,250 | 16.910 | 3.798 | 3.787 | 3.798 | 3.765 | 3.810 | 432,854 | 3.7894 | 0.59% |
| 1996-09-20 | 0 | 16.85 | 16.80 | 16.85 | 16.70 | 16.85 | 61,500 | 1,031,150 | 16.767 | 3.776 | 3.765 | 3.776 | 3.742 | 3.776 | 274,439 | 3.7573 | 0.60% |
| 1996-09-19 | 0 | 16.75 | 16.75 | 16.90 | 16.70 | 16.90 | 37,000 | 620,300 | 16.765 | 3.754 | 3.754 | 3.787 | 3.742 | 3.787 | 165,109 | 3.7569 | 0.30% |
| 1996-09-18 | 0 | 16.70 | 16.60 | 16.85 | 16.70 | 16.90 | 20,692 | 347,380 | 16.788 | 3.742 | 3.720 | 3.776 | 3.742 | 3.787 | 92,336 | 3.7621 | -1.18% |
| 1996-09-17 | 0 | 16.90 | 16.90 | 16.95 | 16.45 | 16.90 | 14,500 | 242,600 | 16.731 | 3.787 | 3.787 | 3.798 | 3.686 | 3.787 | 64,705 | 3.7493 | -0.29% |
| 1996-09-16 | 0 | 16.95 | 16.90 | 16.95 | 16.90 | 16.95 | 59,031 | 1,000,260 | 16.945 | 3.798 | 3.787 | 3.798 | 3.787 | 3.798 | 263,421 | 3.7972 | 0.00% |
| 1996-09-13 | 0 | 16.95 | 16.90 | 16.95 | 16.85 | 16.95 | 34,500 | 582,525 | 16.885 | 3.798 | 3.787 | 3.798 | 3.776 | 3.798 | 153,953 | 3.7838 | 0.59% |
| 1996-09-12 | 0 | 16.85 | 16.85 | 16.90 | 16.75 | 16.85 | 89,000 | 1,493,850 | 16.785 | 3.776 | 3.776 | 3.787 | 3.754 | 3.776 | 397,155 | 3.7614 | 0.42% |
| 1996-09-11 | 0 | 17.05 | 17.05 | 17.15 | 17.00 | 17.15 | 76,058 | 1,294,757 | 17.023 | 3.760 | 3.760 | 3.782 | 3.749 | 3.782 | 344,864 | 3.7544 | 0.29% |
| 1996-09-10 | 0 | 17.00 | 16.95 | 17.10 | 17.00 | 17.00 | 45,500 | 773,225 | 16.994 | 3.749 | 3.738 | 3.771 | 3.749 | 3.749 | 206,307 | 3.7479 | 0.00% |
| 1996-09-09 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.00 | 50,000 | 847,900 | 16.958 | 3.749 | 3.738 | 3.749 | 3.738 | 3.749 | 226,711 | 3.7400 | 0.00% |
| 1996-09-06 | 0 | 17.00 | 16.95 | 17.00 | 16.95 | 17.00 | 61,000 | 1,034,700 | 16.962 | 3.749 | 3.738 | 3.749 | 3.738 | 3.749 | 276,587 | 3.7410 | 0.29% |
| 1996-09-05 | 0 | 16.95 | 16.90 | 16.95 | 16.95 | 16.95 | 14,000 | 237,300 | 16.950 | 3.738 | 3.727 | 3.738 | 3.738 | 3.738 | 63,479 | 3.7382 | -0.29% |
| 1996-09-04 | 0 | 17.00 | 17.00 | 17.10 | 16.85 | 17.00 | 78,000 | 1,322,200 | 16.951 | 3.749 | 3.749 | 3.771 | 3.716 | 3.749 | 353,669 | 3.7385 | 1.19% |
| 1996-09-03 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.90 | 126,908 | 2,136,191 | 16.833 | 3.705 | 3.694 | 3.705 | 3.705 | 3.727 | 575,429 | 3.7123 | -0.59% |
| 1996-09-02 | 0 | 16.90 | 16.80 | 16.95 | 16.80 | 16.95 | 70,000 | 1,181,400 | 16.877 | 3.727 | 3.705 | 3.738 | 3.705 | 3.738 | 317,395 | 3.7222 | -0.29% |
| 1996-08-30 | 0 | 16.95 | 16.95 | 17.05 | 16.90 | 16.95 | 59,000 | 998,200 | 16.919 | 3.738 | 3.738 | 3.760 | 3.727 | 3.738 | 267,519 | 3.7313 | -0.29% |
| 1996-08-29 | 0 | 17.00 | 17.00 | 17.05 | 17.00 | 17.10 | 58,000 | 988,250 | 17.039 | 3.749 | 3.749 | 3.760 | 3.749 | 3.771 | 262,985 | 3.7578 | -0.29% |
| 1996-08-28 | 0 | 17.05 | 17.05 | 17.10 | 17.00 | 17.10 | 51,000 | 869,900 | 17.057 | 3.760 | 3.760 | 3.771 | 3.749 | 3.771 | 231,245 | 3.7618 | 0.29% |
| 1996-08-27 | 0 | 17.00 | 16.95 | 17.05 | 17.00 | 17.05 | 64,000 | 1,088,350 | 17.005 | 3.749 | 3.738 | 3.760 | 3.749 | 3.760 | 290,190 | 3.7505 | 0.00% |
| 1996-08-23 | 0 | 17.00 | 16.95 | 17.00 | 16.85 | 17.05 | 192,000 | 3,263,600 | 16.998 | 3.749 | 3.738 | 3.749 | 3.716 | 3.760 | 870,570 | 3.7488 | 1.19% |
| 1996-08-22 | 0 | 16.80 | 16.80 | 16.85 | 16.75 | 16.80 | 43,000 | 722,300 | 16.798 | 3.705 | 3.705 | 3.716 | 3.694 | 3.705 | 194,971 | 3.7046 | 0.90% |
| 1996-08-21 | 0 | 16.65 | 16.65 | 16.80 | 16.65 | 16.80 | 60,142 | 1,007,690 | 16.755 | 3.672 | 3.672 | 3.705 | 3.672 | 3.705 | 272,697 | 3.6953 | -0.30% |
| 1996-08-20 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.75 | 71,000 | 1,189,000 | 16.746 | 3.683 | 3.683 | 3.705 | 3.683 | 3.694 | 321,930 | 3.6934 | -0.30% |
| 1996-08-19 | 0 | 16.75 | 16.75 | 16.80 | 16.75 | 16.80 | 62,614 | 1,050,503 | 16.777 | 3.694 | 3.694 | 3.705 | 3.694 | 3.705 | 283,906 | 3.7002 | -0.30% |
| 1996-08-16 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.80 | 16,000 | 268,200 | 16.763 | 3.705 | 3.694 | 3.705 | 3.694 | 3.705 | 72,548 | 3.6969 | 0.90% |
| 1996-08-15 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.80 | 70,000 | 1,173,425 | 16.763 | 3.672 | 3.672 | 3.683 | 3.672 | 3.705 | 317,395 | 3.6970 | 0.00% |
| 1996-08-14 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.70 | 34,000 | 567,450 | 16.690 | 3.672 | 3.672 | 3.683 | 3.661 | 3.683 | 154,163 | 3.6808 | 0.00% |
| 1996-08-13 | 0 | 16.65 | 16.60 | 16.70 | 16.60 | 16.70 | 28,000 | 465,950 | 16.641 | 3.672 | 3.661 | 3.683 | 3.661 | 3.683 | 126,958 | 3.6701 | -0.89% |
| 1996-08-12 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.80 | 64,500 | 1,083,450 | 16.798 | 3.705 | 3.694 | 3.705 | 3.705 | 3.705 | 292,457 | 3.7046 | 0.30% |
| 1996-08-09 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.80 | 122,000 | 2,047,000 | 16.779 | 3.694 | 3.694 | 3.705 | 3.683 | 3.705 | 553,175 | 3.7005 | -0.30% |
| 1996-08-08 | 0 | 16.80 | 16.75 | 16.80 | 16.80 | 16.85 | 24,000 | 403,900 | 16.829 | 3.705 | 3.694 | 3.705 | 3.705 | 3.716 | 108,821 | 3.7116 | -0.30% |
| 1996-08-07 | 0 | 16.85 | 16.70 | 16.90 | 16.70 | 16.90 | 89,000 | 1,491,650 | 16.760 | 3.716 | 3.683 | 3.727 | 3.683 | 3.727 | 403,546 | 3.6964 | 1.51% |
| 1996-08-06 | 0 | 16.60 | 16.50 | 16.70 | 16.40 | 16.60 | 41,200 | 680,820 | 16.525 | 3.661 | 3.639 | 3.683 | 3.617 | 3.661 | 186,810 | 3.6445 | 0.61% |
| 1996-08-05 | 0 | 16.50 | 16.50 | 16.55 | 16.35 | 16.50 | 38,000 | 626,000 | 16.474 | 3.639 | 3.639 | 3.650 | 3.606 | 3.639 | 172,300 | 3.6332 | 0.92% |
| 1996-08-02 | 0 | 16.35 | - | 16.50 | 16.35 | 16.45 | 134,000 | 2,201,850 | 16.432 | 3.606 | - | 3.639 | 3.606 | 3.628 | 607,585 | 3.6239 | -0.30% |
| 1996-08-01 | 0 | 16.40 | 16.35 | 16.45 | 16.40 | 16.45 | 50,000 | 820,200 | 16.404 | 3.617 | 3.606 | 3.628 | 3.617 | 3.628 | 226,711 | 3.6178 | 0.31% |
| 1996-07-31 | 0 | 16.35 | 16.35 | 16.40 | 16.20 | 16.35 | 111,000 | 1,806,350 | 16.273 | 3.606 | 3.606 | 3.617 | 3.573 | 3.606 | 503,298 | 3.5890 | 0.62% |
| 1996-07-30 | 0 | 16.25 | 16.25 | 16.30 | 16.20 | 16.35 | 68,000 | 1,107,850 | 16.292 | 3.584 | 3.584 | 3.595 | 3.573 | 3.606 | 308,327 | 3.5931 | -0.91% |
| 1996-07-29 | 0 | 16.40 | 16.40 | 16.45 | 16.35 | 16.50 | 196,000 | 3,217,200 | 16.414 | 3.617 | 3.617 | 3.628 | 3.606 | 3.639 | 888,707 | 3.6201 | -0.91% |
| 1996-07-26 | 0 | 16.55 | 16.50 | 16.55 | 16.50 | 16.90 | 140,000 | 2,324,400 | 16.603 | 3.650 | 3.639 | 3.650 | 3.639 | 3.727 | 634,791 | 3.6617 | -1.49% |
| 1996-07-25 | 0 | 16.80 | 16.60 | 16.80 | 16.40 | 16.80 | 157,916 | 2,605,056 | 16.496 | 3.705 | 3.661 | 3.705 | 3.617 | 3.705 | 716,026 | 3.6382 | 2.44% |
| 1996-07-24 | 0 | 16.40 | 16.35 | 16.45 | 16.30 | 16.70 | 144,000 | 2,378,750 | 16.519 | 3.617 | 3.606 | 3.628 | 3.595 | 3.683 | 652,928 | 3.6432 | -2.09% |
| 1996-07-23 | 0 | 16.75 | 16.70 | 16.80 | 16.65 | 17.30 | 280,232 | 4,713,140 | 16.819 | 3.694 | 3.683 | 3.705 | 3.672 | 3.815 | 1,270,634 | 3.7093 | -2.05% |
| 1996-07-22 | 0 | 17.10 | 17.05 | 17.15 | 16.05 | 17.10 | 363,805 | 6,004,591 | 16.505 | 3.771 | 3.760 | 3.782 | 3.540 | 3.771 | 1,649,572 | 3.6401 | 6.54% |
| 1996-07-19 | 0 | 16.05 | 16.00 | 16.05 | 15.75 | 16.05 | 190,284 | 3,042,730 | 15.990 | 3.540 | 3.529 | 3.540 | 3.474 | 3.540 | 862,790 | 3.5266 | 3.22% |
| 1996-07-18 | 0 | 15.55 | 15.50 | 15.60 | 15.45 | 15.55 | 150,000 | 2,323,050 | 15.487 | 3.429 | 3.418 | 3.441 | 3.407 | 3.429 | 680,133 | 3.4156 | 0.97% |
| 1996-07-17 | 0 | 15.40 | 15.40 | 15.45 | 15.30 | 15.40 | 127,000 | 1,952,700 | 15.376 | 3.396 | 3.396 | 3.407 | 3.374 | 3.396 | 575,846 | 3.3910 | 0.65% |
| 1996-07-16 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 77,000 | 1,179,600 | 15.319 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 349,135 | 3.3786 | 0.00% |
| 1996-07-15 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 23,000 | 352,750 | 15.337 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 104,287 | 3.3825 | 0.00% |
| 1996-07-12 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 74,000 | 1,133,900 | 15.323 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 335,532 | 3.3794 | 0.00% |
| 1996-07-11 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 90,224 | 1,380,115 | 15.297 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 409,095 | 3.3736 | 0.00% |
| 1996-07-10 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 35,000 | 537,000 | 15.343 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 158,698 | 3.3838 | 0.00% |
| 1996-07-09 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 180,550 | 2,763,845 | 15.308 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 818,653 | 3.3761 | 0.00% |
| 1996-07-08 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.30 | 96,000 | 1,467,550 | 15.287 | 3.374 | 3.363 | 3.374 | 3.352 | 3.374 | 435,285 | 3.3715 | -0.33% |
| 1996-07-05 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 93,000 | 1,427,500 | 15.349 | 3.385 | 3.374 | 3.385 | 3.374 | 3.385 | 421,682 | 3.3852 | 0.33% |
| 1996-07-04 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 70,000 | 1,072,000 | 15.314 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 317,395 | 3.3775 | -0.33% |
| 1996-07-03 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 63,500 | 973,550 | 15.331 | 3.385 | 3.374 | 3.385 | 3.374 | 3.385 | 287,923 | 3.3813 | 0.00% |
| 1996-07-02 | 0 | 15.35 | 15.30 | 15.35 | 15.35 | 15.35 | 54,000 | 828,900 | 15.350 | 3.385 | 3.374 | 3.385 | 3.385 | 3.385 | 244,848 | 3.3854 | 0.00% |
| 1996-07-01 | 0 | 15.35 | 15.30 | 15.35 | 15.35 | 15.40 | 18,000 | 276,400 | 15.356 | 3.385 | 3.374 | 3.385 | 3.385 | 3.396 | 81,616 | 3.3866 | 0.00% |
| 1996-06-28 | 0 | 15.35 | 15.30 | 15.35 | 15.35 | 15.35 | 65,000 | 997,750 | 15.350 | 3.385 | 3.374 | 3.385 | 3.385 | 3.385 | 294,724 | 3.3854 | 0.33% |
| 1996-06-27 | 0 | 15.30 | 15.25 | 15.30 | 15.25 | 15.30 | 66,500 | 1,014,000 | 15.248 | 3.374 | 3.363 | 3.374 | 3.363 | 3.374 | 301,526 | 3.3629 | 0.33% |
| 1996-06-26 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.35 | 218,190 | 3,338,425 | 15.301 | 3.363 | 3.363 | 3.374 | 3.363 | 3.385 | 989,321 | 3.3745 | -0.33% |
| 1996-06-25 | 0 | 15.30 | 15.25 | 15.30 | 15.25 | 15.30 | 146,500 | 2,234,875 | 15.255 | 3.374 | 3.363 | 3.374 | 3.363 | 3.374 | 664,263 | 3.3644 | 0.00% |
| 1996-06-24 | 0 | 15.30 | 15.25 | 15.30 | 15.30 | 15.35 | 179,000 | 2,739,400 | 15.304 | 3.374 | 3.363 | 3.374 | 3.374 | 3.385 | 811,625 | 3.3752 | 0.00% |
| 1996-06-21 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.40 | 148,000 | 2,269,200 | 15.332 | 3.374 | 3.374 | 3.385 | 3.374 | 3.396 | 671,065 | 3.3815 | -0.33% |
| 1996-06-19 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.40 | 94,000 | 1,443,000 | 15.351 | 3.385 | 3.385 | 3.396 | 3.385 | 3.396 | 426,217 | 3.3856 | 0.33% |
| 1996-06-18 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 53,000 | 812,700 | 15.334 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 240,314 | 3.3818 | 0.00% |
| 1996-06-14 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 34,000 | 520,500 | 15.309 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 154,163 | 3.3763 | -0.33% |
| 1996-06-13 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 59,500 | 912,000 | 15.328 | 3.385 | 3.374 | 3.385 | 3.374 | 3.385 | 269,786 | 3.3805 | 0.33% |
| 1996-06-12 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 67,000 | 1,026,100 | 15.315 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 303,793 | 3.3776 | 0.00% |
| 1996-06-11 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 61,614 | 943,037 | 15.306 | 3.374 | 3.374 | 3.385 | 3.374 | 3.385 | 279,371 | 3.3756 | 0.00% |
| 1996-06-10 | 0 | 15.30 | 15.30 | 15.35 | 15.20 | 15.40 | 51,000 | 782,600 | 15.345 | 3.374 | 3.374 | 3.385 | 3.352 | 3.396 | 231,245 | 3.3843 | 0.13% |
| 1996-06-07 | 0 | 15.55 | 15.55 | 15.60 | 15.50 | 15.55 | 64,000 | 994,700 | 15.542 | 3.370 | 3.370 | 3.381 | 3.359 | 3.370 | 295,318 | 3.3682 | -0.32% |
| 1996-06-06 | 0 | 15.60 | 15.55 | 15.60 | 15.55 | 15.60 | 117,500 | 1,831,900 | 15.591 | 3.381 | 3.370 | 3.381 | 3.370 | 3.381 | 542,185 | 3.3787 | 0.00% |
| 1996-06-05 | 0 | 15.60 | 15.55 | 15.60 | 15.55 | 15.65 | 349,500 | 5,452,725 | 15.602 | 3.381 | 3.370 | 3.381 | 3.370 | 3.392 | 1,612,712 | 3.3811 | 0.32% |
| 1996-06-04 | 0 | 15.55 | 15.55 | 15.60 | 15.55 | 15.60 | 100,000 | 1,555,550 | 15.556 | 3.370 | 3.370 | 3.381 | 3.370 | 3.381 | 461,434 | 3.3711 | 0.00% |
| 1996-06-03 | 0 | 15.55 | 15.50 | 15.60 | 15.55 | 15.60 | 96,500 | 1,500,650 | 15.551 | 3.370 | 3.359 | 3.381 | 3.370 | 3.381 | 445,284 | 3.3701 | 0.32% |
| 1996-05-31 | 0 | 15.50 | 15.50 | 15.60 | 15.35 | 15.50 | 194,000 | 2,993,900 | 15.432 | 3.359 | 3.359 | 3.381 | 3.327 | 3.359 | 895,182 | 3.3445 | 0.65% |
| 1996-05-30 | 0 | 15.40 | 15.35 | 15.40 | 15.40 | 15.40 | 77,500 | 1,193,300 | 15.397 | 3.337 | 3.327 | 3.337 | 3.337 | 3.337 | 357,611 | 3.3369 | 0.33% |
| 1996-05-29 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.40 | 53,000 | 813,600 | 15.351 | 3.327 | 3.327 | 3.337 | 3.316 | 3.337 | 244,560 | 3.3268 | 0.33% |
| 1996-05-28 | 0 | 15.30 | 15.25 | 15.30 | 15.30 | 15.40 | 309,500 | 4,742,600 | 15.323 | 3.316 | 3.305 | 3.316 | 3.316 | 3.337 | 1,428,138 | 3.3208 | -0.33% |
| 1996-05-27 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 84,000 | 1,289,250 | 15.348 | 3.327 | 3.316 | 3.327 | 3.316 | 3.327 | 387,605 | 3.3262 | 0.00% |
| 1996-05-24 | 0 | 15.35 | 15.35 | 15.40 | 15.30 | 15.35 | 71,000 | 1,088,150 | 15.326 | 3.327 | 3.327 | 3.337 | 3.316 | 3.327 | 327,618 | 3.3214 | 0.00% |
| 1996-05-23 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 30,000 | 460,350 | 15.345 | 3.327 | 3.316 | 3.327 | 3.316 | 3.327 | 138,430 | 3.3255 | 0.00% |
| 1996-05-22 | 0 | 15.35 | 15.30 | 15.35 | 15.25 | 15.35 | 79,000 | 1,209,550 | 15.311 | 3.327 | 3.316 | 3.327 | 3.305 | 3.327 | 364,533 | 3.3181 | 0.33% |
| 1996-05-21 | 0 | 15.30 | 15.25 | 15.35 | 15.25 | 15.30 | 113,000 | 1,728,250 | 15.294 | 3.316 | 3.305 | 3.327 | 3.305 | 3.316 | 521,420 | 3.3145 | 0.00% |
| 1996-05-20 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 121,000 | 1,851,700 | 15.303 | 3.316 | 3.316 | 3.327 | 3.316 | 3.327 | 558,335 | 3.3165 | 0.33% |
| 1996-05-17 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.30 | 77,000 | 1,177,500 | 15.292 | 3.305 | 3.305 | 3.316 | 3.305 | 3.316 | 355,304 | 3.3141 | -0.33% |
| 1996-05-16 | 0 | 15.30 | 15.25 | 15.30 | 15.30 | 15.30 | 117,000 | 1,790,100 | 15.300 | 3.316 | 3.305 | 3.316 | 3.316 | 3.316 | 539,878 | 3.3158 | -0.33% |
| 1996-05-15 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 27,000 | 413,650 | 15.320 | 3.327 | 3.316 | 3.327 | 3.316 | 3.327 | 124,587 | 3.3202 | 0.33% |
| 1996-05-14 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.35 | 98,000 | 1,501,400 | 15.320 | 3.316 | 3.316 | 3.327 | 3.305 | 3.327 | 452,205 | 3.3202 | 0.33% |
| 1996-05-13 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.25 | 40,000 | 610,000 | 15.250 | 3.305 | 3.305 | 3.316 | 3.305 | 3.305 | 184,574 | 3.3049 | 0.33% |
| 1996-05-10 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.30 | 56,000 | 852,600 | 15.225 | 3.294 | 3.294 | 3.305 | 3.294 | 3.316 | 258,403 | 3.2995 | -0.33% |
| 1996-05-09 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.30 | 48,000 | 732,750 | 15.266 | 3.305 | 3.305 | 3.316 | 3.305 | 3.316 | 221,488 | 3.3083 | 0.00% |
| 1996-05-08 | 0 | 15.25 | 15.20 | 15.30 | 15.25 | 15.30 | 126,500 | 1,935,100 | 15.297 | 3.305 | 3.294 | 3.316 | 3.305 | 3.316 | 583,714 | 3.3152 | -0.33% |
| 1996-05-07 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 254,000 | 3,886,200 | 15.300 | 3.316 | 3.316 | 3.327 | 3.316 | 3.327 | 1,172,042 | 3.3158 | 0.00% |
| 1996-05-06 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.35 | 161,000 | 2,461,950 | 15.292 | 3.316 | 3.316 | 3.327 | 3.305 | 3.327 | 742,909 | 3.3139 | 0.00% |
| 1996-05-03 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.30 | 67,000 | 1,021,300 | 15.243 | 3.316 | 3.305 | 3.316 | 3.294 | 3.316 | 309,161 | 3.3035 | 0.00% |
| 1996-05-02 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.30 | 119,000 | 1,816,200 | 15.262 | 3.316 | 3.305 | 3.316 | 3.294 | 3.316 | 549,107 | 3.3076 | 0.33% |
| 1996-05-01 | 0 | 15.25 | 15.10 | 15.25 | 15.20 | 15.25 | 68,500 | 1,041,125 | 15.199 | 3.305 | 3.272 | 3.305 | 3.294 | 3.305 | 316,082 | 3.2938 | 0.33% |
| 1996-04-30 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.25 | 155,000 | 2,357,800 | 15.212 | 3.294 | 3.294 | 3.305 | 3.294 | 3.305 | 715,223 | 3.2966 | 1.00% |
| 1996-04-29 | 0 | 15.05 | 15.05 | 15.10 | 15.00 | 15.05 | 117,500 | 1,765,800 | 15.028 | 3.262 | 3.262 | 3.272 | 3.251 | 3.262 | 542,185 | 3.2568 | 0.67% |
| 1996-04-26 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 23,000 | 344,500 | 14.978 | 3.240 | 3.240 | 3.251 | 3.240 | 3.251 | 106,130 | 3.2460 | 0.00% |
| 1996-04-25 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 35,500 | 531,325 | 14.967 | 3.240 | 3.240 | 3.251 | 3.240 | 3.251 | 163,809 | 3.2436 | 0.00% |
| 1996-04-24 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 92,031 | 1,379,513 | 14.990 | 3.240 | 3.240 | 3.251 | 3.240 | 3.251 | 424,662 | 3.2485 | 0.00% |
| 1996-04-23 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 15.00 | 65,000 | 969,100 | 14.909 | 3.240 | 3.240 | 3.251 | 3.229 | 3.251 | 299,932 | 3.2311 | 0.00% |
| 1996-04-22 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.10 | 57,000 | 855,150 | 15.003 | 3.240 | 3.240 | 3.251 | 3.240 | 3.272 | 263,017 | 3.2513 | -0.66% |
| 1996-04-19 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.20 | 71,000 | 1,072,300 | 15.103 | 3.262 | 3.251 | 3.262 | 3.251 | 3.294 | 327,618 | 3.2730 | 0.47% |
| 1996-04-18 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.40 | 151,500 | 2,327,300 | 15.362 | 3.246 | 3.246 | 3.257 | 3.246 | 3.257 | 716,339 | 3.2489 | 0.00% |
| 1996-04-17 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.40 | 70,000 | 1,076,800 | 15.383 | 3.246 | 3.246 | 3.257 | 3.246 | 3.257 | 330,982 | 3.2534 | 0.00% |
| 1996-04-16 | 0 | 15.35 | 15.30 | 15.40 | 15.30 | 15.35 | 85,068 | 1,304,913 | 15.340 | 3.246 | 3.236 | 3.257 | 3.236 | 3.246 | 402,228 | 3.2442 | 0.00% |
| 1996-04-15 | 0 | 15.35 | 15.30 | 15.35 | 15.30 | 15.35 | 61,500 | 941,725 | 15.313 | 3.246 | 3.236 | 3.246 | 3.236 | 3.246 | 290,791 | 3.2385 | 0.33% |
| 1996-04-12 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.30 | 31,000 | 474,000 | 15.290 | 3.236 | 3.236 | 3.246 | 3.225 | 3.236 | 146,578 | 3.2338 | 0.00% |
| 1996-04-11 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.30 | 38,000 | 580,950 | 15.288 | 3.236 | 3.236 | 3.246 | 3.225 | 3.236 | 179,676 | 3.2333 | 0.00% |
| 1996-04-10 | 0 | 15.30 | 15.30 | 15.35 | 15.30 | 15.35 | 21,500 | 328,950 | 15.300 | 3.236 | 3.236 | 3.246 | 3.236 | 3.246 | 101,659 | 3.2358 | 0.00% |
| 1996-04-09 | 0 | 15.30 | 15.25 | 15.35 | 15.30 | 15.35 | 29,000 | 444,100 | 15.314 | 3.236 | 3.225 | 3.246 | 3.236 | 3.246 | 137,121 | 3.2387 | -0.33% |
| 1996-04-03 | 0 | 15.35 | 15.35 | 15.40 | 15.35 | 15.40 | 24,000 | 368,450 | 15.352 | 3.246 | 3.246 | 3.257 | 3.246 | 3.257 | 113,480 | 3.2468 | 0.00% |
| 1996-04-02 | 0 | 15.35 | 15.30 | 15.40 | 15.35 | 15.40 | 36,000 | 552,750 | 15.354 | 3.246 | 3.236 | 3.257 | 3.246 | 3.257 | 170,219 | 3.2473 | 0.00% |
| 1996-04-01 | 0 | 15.35 | 15.25 | 15.35 | 15.15 | 15.45 | 64,000 | 978,625 | 15.291 | 3.246 | 3.225 | 3.246 | 3.204 | 3.268 | 302,612 | 3.2339 | 0.99% |
| 1996-03-29 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.25 | 23,000 | 350,250 | 15.228 | 3.215 | 3.215 | 3.225 | 3.215 | 3.225 | 108,751 | 3.2207 | -0.33% |
| 1996-03-28 | 0 | 15.25 | 15.25 | 15.30 | 15.25 | 15.25 | 18,000 | 274,500 | 15.250 | 3.225 | 3.225 | 3.236 | 3.225 | 3.225 | 85,110 | 3.2253 | 0.00% |
| 1996-03-27 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.25 | 25,000 | 380,700 | 15.228 | 3.225 | 3.215 | 3.225 | 3.215 | 3.225 | 118,208 | 3.2206 | 0.33% |
| 1996-03-26 | 0 | 15.20 | 15.15 | 15.30 | 15.20 | 15.25 | 78,000 | 1,185,950 | 15.204 | 3.215 | 3.204 | 3.236 | 3.215 | 3.225 | 368,808 | 3.2156 | -0.33% |
| 1996-03-25 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.25 | 44,000 | 670,800 | 15.245 | 3.225 | 3.215 | 3.225 | 3.215 | 3.225 | 208,046 | 3.2243 | 0.33% |
| 1996-03-22 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.20 | 24,000 | 364,800 | 15.200 | 3.215 | 3.215 | 3.225 | 3.215 | 3.215 | 113,480 | 3.2147 | -0.65% |
| 1996-03-21 | 0 | 15.30 | 15.30 | 15.35 | 15.25 | 15.30 | 88,000 | 1,344,800 | 15.282 | 3.236 | 3.236 | 3.246 | 3.225 | 3.236 | 416,092 | 3.2320 | 0.33% |
| 1996-03-20 | 0 | 15.25 | 15.20 | 15.30 | 15.20 | 15.40 | 42,500 | 649,750 | 15.288 | 3.225 | 3.215 | 3.236 | 3.215 | 3.257 | 200,953 | 3.2333 | -0.33% |
| 1996-03-19 | 0 | 15.30 | 15.30 | 15.35 | 15.20 | 15.30 | 155,000 | 2,370,400 | 15.293 | 3.236 | 3.236 | 3.246 | 3.215 | 3.236 | 732,888 | 3.2343 | 0.66% |
| 1996-03-18 | 0 | 15.20 | 15.20 | 15.25 | 15.00 | 15.20 | 63,000 | 955,500 | 15.167 | 3.215 | 3.215 | 3.225 | 3.172 | 3.215 | 297,884 | 3.2076 | 0.33% |
| 1996-03-15 | 0 | 15.15 | 15.15 | 15.20 | 15.00 | 15.15 | 226,000 | 3,405,300 | 15.068 | 3.204 | 3.204 | 3.215 | 3.172 | 3.204 | 1,068,599 | 3.1867 | 1.00% |
| 1996-03-14 | 0 | 15.00 | 14.90 | 15.00 | 14.85 | 15.00 | 127,850 | 1,906,733 | 14.914 | 3.172 | 3.151 | 3.172 | 3.141 | 3.172 | 604,515 | 3.1542 | 0.33% |
| 1996-03-13 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 14.95 | 40,000 | 597,250 | 14.931 | 3.162 | 3.151 | 3.162 | 3.151 | 3.162 | 189,133 | 3.1578 | -0.33% |
| 1996-03-12 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 110,000 | 1,647,600 | 14.978 | 3.172 | 3.162 | 3.172 | 3.162 | 3.172 | 520,114 | 3.1678 | 1.35% |
| 1996-03-11 | 0 | 14.80 | 14.80 | 14.85 | 14.70 | 15.10 | 128,000 | 1,906,000 | 14.891 | 3.130 | 3.130 | 3.141 | 3.109 | 3.194 | 605,224 | 3.1492 | -3.27% |
| 1996-03-08 | 0 | 15.30 | 15.20 | 15.30 | 15.05 | 15.30 | 53,000 | 807,650 | 15.239 | 3.236 | 3.215 | 3.236 | 3.183 | 3.236 | 250,601 | 3.2229 | 0.99% |
| 1996-03-07 | 0 | 15.15 | 15.15 | 15.20 | 15.10 | 15.25 | 37,000 | 560,600 | 15.151 | 3.204 | 3.204 | 3.215 | 3.194 | 3.225 | 174,948 | 3.2044 | -0.66% |
| 1996-03-06 | 0 | 15.25 | 15.20 | 15.30 | 15.20 | 15.30 | 74,255 | 1,131,124 | 15.233 | 3.225 | 3.215 | 3.236 | 3.215 | 3.236 | 351,101 | 3.2216 | 0.00% |
| 1996-03-05 | 0 | 15.25 | 15.20 | 15.25 | 15.20 | 15.25 | 73,000 | 1,112,550 | 15.240 | 3.225 | 3.215 | 3.225 | 3.215 | 3.225 | 345,167 | 3.2232 | 0.00% |
| 1996-03-04 | 0 | 15.25 | 15.20 | 15.25 | 15.15 | 15.25 | 89,000 | 1,352,300 | 15.194 | 3.225 | 3.215 | 3.225 | 3.204 | 3.225 | 420,820 | 3.2135 | 0.66% |
| 1996-03-01 | 0 | 15.15 | 15.15 | 15.20 | 15.15 | 15.25 | 76,000 | 1,155,050 | 15.198 | 3.204 | 3.204 | 3.215 | 3.204 | 3.225 | 359,352 | 3.2143 | 0.00% |
| 1996-02-29 | 0 | 15.15 | 15.15 | 15.20 | 15.10 | 15.15 | 129,000 | 1,951,600 | 15.129 | 3.204 | 3.204 | 3.215 | 3.194 | 3.204 | 609,952 | 3.1996 | 0.66% |
| 1996-02-28 | 0 | 15.05 | 15.00 | 15.10 | 14.95 | 15.05 | 61,000 | 915,250 | 15.004 | 3.183 | 3.172 | 3.194 | 3.162 | 3.183 | 288,427 | 3.1732 | 0.33% |
| 1996-02-27 | 0 | 15.00 | 15.00 | 15.05 | 14.90 | 15.05 | 114,000 | 1,703,800 | 14.946 | 3.172 | 3.172 | 3.183 | 3.151 | 3.183 | 539,028 | 3.1609 | -0.33% |
| 1996-02-26 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.10 | 136,250 | 2,047,475 | 15.027 | 3.183 | 3.172 | 3.183 | 3.172 | 3.194 | 644,233 | 3.1782 | 0.00% |
| 1996-02-23 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.05 | 47,500 | 713,450 | 15.020 | 3.183 | 3.172 | 3.183 | 3.172 | 3.183 | 224,595 | 3.1766 | 0.33% |
| 1996-02-22 | 0 | 15.00 | 14.95 | 15.00 | 15.00 | 15.00 | 27,379 | 410,382 | 14.989 | 3.172 | 3.162 | 3.172 | 3.172 | 3.172 | 129,456 | 3.1700 | 1.35% |
| 1996-02-16 | 0 | 14.80 | 14.85 | 15.00 | 14.80 | 15.00 | 362,000 | 5,411,600 | 14.949 | 3.130 | 3.141 | 3.172 | 3.130 | 3.172 | 1,711,649 | 3.1616 | -1.33% |
| 1996-02-15 | 0 | 15.00 | 15.00 | 15.10 | 14.90 | 15.00 | 74,000 | 1,108,800 | 14.984 | 3.172 | 3.172 | 3.194 | 3.151 | 3.172 | 349,895 | 3.1689 | 0.67% |
| 1996-02-14 | 0 | 14.90 | 14.90 | 14.95 | 14.90 | 14.95 | 158,775 | 2,370,299 | 14.929 | 3.151 | 3.151 | 3.162 | 3.151 | 3.162 | 750,738 | 3.1573 | -0.33% |
| 1996-02-13 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 85,000 | 1,271,950 | 14.964 | 3.162 | 3.162 | 3.172 | 3.162 | 3.172 | 401,907 | 3.1648 | 0.00% |
| 1996-02-12 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 14.95 | 61,000 | 909,900 | 14.916 | 3.162 | 3.162 | 3.172 | 3.151 | 3.162 | 288,427 | 3.1547 | -0.33% |
| 1996-02-09 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.00 | 53,000 | 793,500 | 14.972 | 3.172 | 3.162 | 3.172 | 3.151 | 3.172 | 250,601 | 3.1664 | 0.33% |
| 1996-02-08 | 0 | 14.95 | 14.95 | 15.05 | 14.95 | 15.10 | 82,000 | 1,232,100 | 15.026 | 3.162 | 3.162 | 3.183 | 3.162 | 3.194 | 387,722 | 3.1778 | 0.34% |
| 1996-02-07 | 0 | 14.90 | 14.90 | 14.95 | 14.85 | 14.90 | 48,500 | 721,750 | 14.881 | 3.151 | 3.151 | 3.162 | 3.141 | 3.151 | 229,323 | 3.1473 | 0.00% |
| 1996-02-06 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 69,626 | 1,040,065 | 14.938 | 3.151 | 3.151 | 3.172 | 3.151 | 3.172 | 329,214 | 3.1592 | 0.00% |
| 1996-02-05 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 14.90 | 190,000 | 2,829,950 | 14.894 | 3.151 | 3.141 | 3.151 | 3.141 | 3.151 | 898,379 | 3.1501 | 0.00% |
| 1996-02-02 | 0 | 14.90 | - | 15.00 | 14.90 | 15.10 | 269,500 | 4,041,075 | 14.995 | 3.151 | - | 3.172 | 3.151 | 3.194 | 1,274,280 | 3.1713 | -1.00% |
| 1996-02-01 | 0 | 15.05 | 15.00 | 15.10 | 15.00 | 15.10 | 837,022 | 12,580,971 | 15.031 | 3.183 | 3.172 | 3.194 | 3.172 | 3.194 | 3,957,702 | 3.1789 | 0.00% |
| 1996-01-31 | 0 | 15.05 | 15.05 | 15.15 | 14.85 | 15.10 | 300,000 | 4,506,750 | 15.023 | 3.183 | 3.183 | 3.204 | 3.141 | 3.194 | 1,418,494 | 3.1771 | 1.69% |
| 1996-01-30 | 0 | 14.80 | 14.80 | 14.85 | 14.80 | 14.85 | 46,500 | 689,150 | 14.820 | 3.130 | 3.130 | 3.141 | 3.130 | 3.141 | 219,867 | 3.1344 | -0.34% |
| 1996-01-29 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 14.85 | 72,000 | 1,066,300 | 14.810 | 3.141 | 3.130 | 3.141 | 3.130 | 3.141 | 340,439 | 3.1321 | 0.00% |
| 1996-01-26 | 0 | 14.85 | 14.80 | 14.90 | 14.80 | 14.85 | 42,500 | 630,600 | 14.838 | 3.141 | 3.130 | 3.151 | 3.130 | 3.141 | 200,953 | 3.1380 | 0.68% |
| 1996-01-25 | 0 | 14.75 | 14.75 | 14.80 | 14.75 | 14.80 | 87,000 | 1,286,450 | 14.787 | 3.120 | 3.120 | 3.130 | 3.120 | 3.130 | 411,363 | 3.1273 | -0.34% |
| 1996-01-24 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.85 | 51,000 | 756,000 | 14.824 | 3.130 | 3.120 | 3.130 | 3.120 | 3.141 | 241,144 | 3.1351 | 0.00% |
| 1996-01-23 | 0 | 14.80 | 14.75 | 14.80 | 14.65 | 14.80 | 100,000 | 1,475,850 | 14.759 | 3.130 | 3.120 | 3.130 | 3.098 | 3.130 | 472,831 | 3.1213 | 0.34% |
| 1996-01-22 | 0 | 14.75 | 14.70 | 14.80 | 14.75 | 14.75 | 129,000 | 1,902,750 | 14.750 | 3.120 | 3.109 | 3.130 | 3.120 | 3.120 | 609,952 | 3.1195 | 0.34% |
| 1996-01-19 | 0 | 14.70 | 14.70 | 14.75 | 14.70 | 14.75 | 69,000 | 1,014,950 | 14.709 | 3.109 | 3.109 | 3.120 | 3.109 | 3.120 | 326,254 | 3.1109 | 0.00% |
| 1996-01-18 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.70 | 148,873 | 2,184,247 | 14.672 | 3.109 | 3.098 | 3.109 | 3.098 | 3.109 | 703,918 | 3.1030 | 0.34% |
| 1996-01-17 | 0 | 14.65 | 14.65 | 14.70 | 14.65 | 14.70 | 153,627 | 2,256,753 | 14.690 | 3.098 | 3.098 | 3.109 | 3.098 | 3.109 | 726,397 | 3.1068 | -0.34% |
| 1996-01-16 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.70 | 107,000 | 1,571,250 | 14.685 | 3.109 | 3.098 | 3.109 | 3.098 | 3.109 | 505,929 | 3.1057 | 0.34% |
| 1996-01-15 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.70 | 56,500 | 828,325 | 14.661 | 3.098 | 3.098 | 3.109 | 3.088 | 3.109 | 267,150 | 3.1006 | -0.34% |
| 1996-01-12 | 0 | 14.70 | 14.65 | 14.70 | 14.65 | 14.70 | 54,063 | 792,398 | 14.657 | 3.109 | 3.098 | 3.109 | 3.098 | 3.109 | 255,627 | 3.0998 | 0.34% |
| 1996-01-11 | 0 | 14.65 | 14.60 | 14.65 | 14.60 | 14.65 | 38,000 | 556,100 | 14.634 | 3.098 | 3.088 | 3.098 | 3.088 | 3.098 | 179,676 | 3.0950 | 0.00% |
| 1996-01-10 | 0 | 14.65 | 14.65 | 14.70 | 14.65 | 14.65 | 100,500 | 1,472,125 | 14.648 | 3.098 | 3.098 | 3.109 | 3.098 | 3.098 | 475,195 | 3.0979 | 0.00% |
| 1996-01-09 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.65 | 173,000 | 2,531,700 | 14.634 | 3.098 | 3.098 | 3.109 | 3.088 | 3.098 | 817,998 | 3.0950 | -0.34% |
| 1996-01-08 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.70 | 50,000 | 735,000 | 14.700 | 3.109 | 3.098 | 3.109 | 3.109 | 3.109 | 236,416 | 3.1089 | 0.00% |
| 1996-01-05 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 14.70 | 140,000 | 2,050,900 | 14.649 | 3.109 | 3.098 | 3.109 | 3.088 | 3.109 | 661,964 | 3.0982 | 0.34% |
| 1996-01-04 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.70 | 59,000 | 864,650 | 14.655 | 3.098 | 3.098 | 3.109 | 3.088 | 3.109 | 278,970 | 3.0994 | 0.34% |
| 1996-01-03 | 0 | 14.60 | 14.60 | 14.70 | 14.40 | 14.60 | 119,000 | 1,722,150 | 14.472 | 3.088 | 3.088 | 3.109 | 3.045 | 3.088 | 562,669 | 3.0607 | 0.69% |
| 1996-01-02 | 0 | 14.50 | 14.50 | 14.55 | 14.50 | 14.65 | 101,500 | 1,477,675 | 14.558 | 3.067 | 3.067 | 3.077 | 3.067 | 3.098 | 479,924 | 3.0790 | -1.02% |
| 1995-12-29 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.65 | 51,500 | 751,950 | 14.601 | 3.098 | 3.098 | 3.109 | 3.088 | 3.098 | 243,508 | 3.0880 | 1.03% |
| 1995-12-28 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 14.50 | 94,000 | 1,363,000 | 14.500 | 3.067 | 3.067 | 3.088 | 3.067 | 3.067 | 444,461 | 3.0666 | -1.02% |
| 1995-12-27 | 0 | 14.65 | 14.60 | 14.70 | 14.50 | 14.65 | 47,000 | 686,000 | 14.596 | 3.098 | 3.088 | 3.109 | 3.067 | 3.098 | 222,231 | 3.0869 | 0.48% |
| 1995-12-22 | 0 | 14.58 | 14.55 | 14.75 | - | - | 0 | 0 | - | 3.084 | 3.077 | 3.120 | - | - | 0 | - | -0.00% |
| 1995-12-21 | 0 | 14.85 | 14.80 | 14.85 | 14.85 | 14.85 | 48,000 | 712,800 | 14.850 | 3.084 | 3.073 | 3.084 | 3.084 | 3.084 | 231,162 | 3.0836 | 0.00% |
| 1995-12-20 | 0 | 14.85 | 14.85 | 14.90 | 14.85 | 14.85 | 72,000 | 1,069,200 | 14.850 | 3.084 | 3.084 | 3.094 | 3.084 | 3.084 | 346,743 | 3.0836 | 0.34% |
| 1995-12-19 | 0 | 14.80 | 14.75 | 14.85 | 14.60 | 14.85 | 45,000 | 665,375 | 14.786 | 3.073 | 3.063 | 3.084 | 3.032 | 3.084 | 216,714 | 3.0703 | -0.34% |
| 1995-12-18 | 0 | 14.85 | 14.75 | 14.85 | 14.80 | 14.90 | 36,000 | 533,650 | 14.824 | 3.084 | 3.063 | 3.084 | 3.073 | 3.094 | 173,371 | 3.0781 | 0.00% |
| 1995-12-15 | 0 | 14.85 | 14.80 | 14.85 | 14.85 | 14.85 | 10,000 | 148,500 | 14.850 | 3.084 | 3.073 | 3.084 | 3.084 | 3.084 | 48,159 | 3.0836 | 0.34% |
| 1995-12-14 | 0 | 14.80 | 14.80 | 14.90 | 14.75 | 14.80 | 80,000 | 1,183,500 | 14.794 | 3.073 | 3.073 | 3.094 | 3.063 | 3.073 | 385,270 | 3.0719 | 0.34% |
| 1995-12-13 | 0 | 14.75 | 14.75 | 14.85 | 14.75 | 14.85 | 56,159 | 831,099 | 14.799 | 3.063 | 3.063 | 3.084 | 3.063 | 3.084 | 270,455 | 3.0730 | -0.67% |
| 1995-12-12 | 0 | 14.85 | 14.85 | 14.90 | 14.85 | 14.85 | 60,000 | 891,000 | 14.850 | 3.084 | 3.084 | 3.094 | 3.084 | 3.084 | 288,952 | 3.0836 | -0.34% |
| 1995-12-11 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 14.90 | 16,000 | 238,150 | 14.884 | 3.094 | 3.084 | 3.094 | 3.084 | 3.094 | 77,054 | 3.0907 | 0.34% |
| 1995-12-08 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 14.85 | 30,500 | 451,750 | 14.811 | 3.084 | 3.073 | 3.084 | 3.073 | 3.084 | 146,884 | 3.0756 | 0.34% |
| 1995-12-07 | 0 | 14.80 | 14.80 | 14.85 | 14.80 | 14.85 | 36,000 | 533,000 | 14.806 | 3.073 | 3.073 | 3.084 | 3.073 | 3.084 | 173,371 | 3.0743 | -0.34% |
| 1995-12-06 | 0 | 14.85 | 14.80 | 14.90 | 14.85 | 14.95 | 74,000 | 1,101,450 | 14.884 | 3.084 | 3.073 | 3.094 | 3.084 | 3.104 | 356,375 | 3.0907 | -0.67% |
| 1995-12-05 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 14.95 | 27,000 | 402,600 | 14.911 | 3.104 | 3.094 | 3.104 | 3.094 | 3.104 | 130,029 | 3.0962 | 0.34% |
| 1995-12-04 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 17,755 | 265,010 | 14.926 | 3.094 | 3.094 | 3.115 | 3.094 | 3.115 | 85,506 | 3.0993 | -0.67% |
| 1995-12-01 | 0 | 15.00 | 14.90 | 15.05 | 14.90 | 15.10 | 146,500 | 2,197,600 | 15.001 | 3.115 | 3.094 | 3.125 | 3.094 | 3.135 | 705,526 | 3.1148 | 0.00% |
| 1995-11-30 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.00 | 34,000 | 508,350 | 14.951 | 3.115 | 3.094 | 3.115 | 3.094 | 3.115 | 163,740 | 3.1046 | 1.01% |
| 1995-11-29 | 0 | 14.85 | 14.85 | 14.90 | 14.70 | 14.85 | 57,000 | 842,550 | 14.782 | 3.084 | 3.084 | 3.094 | 3.052 | 3.084 | 274,505 | 3.0693 | 1.02% |
| 1995-11-28 | 0 | 14.70 | 14.70 | 14.75 | 14.60 | 14.70 | 49,991 | 733,922 | 14.681 | 3.052 | 3.052 | 3.063 | 3.032 | 3.052 | 240,750 | 3.0485 | 0.34% |
| 1995-11-27 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.65 | 24,000 | 351,000 | 14.625 | 3.042 | 3.042 | 3.052 | 3.032 | 3.042 | 115,581 | 3.0368 | 0.34% |
| 1995-11-24 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.70 | 39,000 | 571,000 | 14.641 | 3.032 | 3.032 | 3.042 | 3.032 | 3.052 | 187,819 | 3.0402 | 0.00% |
| 1995-11-23 | 0 | 14.60 | 14.60 | 14.65 | 14.55 | 14.65 | 29,000 | 422,350 | 14.564 | 3.032 | 3.032 | 3.042 | 3.021 | 3.042 | 139,660 | 3.0241 | 0.00% |
| 1995-11-22 | 0 | 14.60 | 14.55 | 14.65 | 14.50 | 14.60 | 95,000 | 1,383,650 | 14.565 | 3.032 | 3.021 | 3.042 | 3.011 | 3.032 | 457,508 | 3.0243 | 0.00% |
| 1995-11-21 | 0 | 14.60 | 14.50 | 14.60 | 14.50 | 14.60 | 35,500 | 516,550 | 14.551 | 3.032 | 3.011 | 3.032 | 3.011 | 3.032 | 170,964 | 3.0214 | 0.00% |
| 1995-11-20 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.65 | 28,000 | 408,950 | 14.605 | 3.032 | 3.011 | 3.032 | 3.032 | 3.042 | 134,844 | 3.0328 | 0.69% |
| 1995-11-17 | 0 | 14.50 | 14.45 | - | 14.45 | 14.50 | 37,000 | 535,150 | 14.464 | 3.011 | 3.000 | - | 3.000 | 3.011 | 178,187 | 3.0033 | 0.35% |
| 1995-11-16 | 0 | 14.45 | 14.45 | 14.50 | 14.45 | 14.50 | 44,000 | 636,672 | 14.470 | 3.000 | 3.000 | 3.011 | 3.000 | 3.011 | 211,898 | 3.0046 | 0.00% |
| 1995-11-15 | 0 | 14.45 | 14.40 | 14.45 | 14.45 | 14.50 | 133,000 | 1,927,650 | 14.494 | 3.000 | 2.990 | 3.000 | 3.000 | 3.011 | 640,511 | 3.0095 | -0.34% |
| 1995-11-14 | 0 | 14.50 | 14.45 | 14.50 | 14.50 | 14.55 | 91,500 | 1,326,800 | 14.501 | 3.011 | 3.000 | 3.011 | 3.011 | 3.021 | 440,652 | 3.0110 | -0.34% |
| 1995-11-13 | 0 | 14.55 | 14.45 | 14.55 | 14.50 | 14.60 | 162,000 | 2,353,400 | 14.527 | 3.021 | 3.000 | 3.021 | 3.011 | 3.032 | 780,172 | 3.0165 | -0.68% |
| 1995-11-10 | 0 | 14.65 | 14.60 | 14.65 | 14.55 | 14.65 | 106,000 | 1,548,850 | 14.612 | 3.042 | 3.032 | 3.042 | 3.021 | 3.042 | 510,483 | 3.0341 | 0.69% |
| 1995-11-09 | 0 | 14.55 | 14.55 | 14.65 | 14.55 | 14.60 | 65,000 | 948,900 | 14.598 | 3.021 | 3.021 | 3.042 | 3.021 | 3.032 | 313,032 | 3.0313 | -0.34% |
| 1995-11-08 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.65 | 185,000 | 2,708,350 | 14.640 | 3.032 | 3.032 | 3.042 | 3.032 | 3.042 | 890,937 | 3.0399 | -0.34% |
| 1995-11-07 | 0 | 14.65 | 14.65 | 14.70 | 14.65 | 14.70 | 110,000 | 1,613,300 | 14.666 | 3.042 | 3.042 | 3.052 | 3.042 | 3.052 | 529,746 | 3.0454 | -0.34% |
| 1995-11-06 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.70 | 51,000 | 749,700 | 14.700 | 3.052 | 3.042 | 3.052 | 3.052 | 3.052 | 245,610 | 3.0524 | 0.00% |
| 1995-11-03 | 0 | 14.70 | 14.70 | 14.75 | 14.65 | 14.70 | 99,000 | 1,455,150 | 14.698 | 3.052 | 3.052 | 3.063 | 3.042 | 3.052 | 476,772 | 3.0521 | 0.00% |
| 1995-11-02 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.75 | 211,127 | 3,105,666 | 14.710 | 3.052 | 3.042 | 3.052 | 3.052 | 3.063 | 1,016,761 | 3.0545 | -0.34% |
| 1995-10-31 | 0 | 14.75 | 14.70 | 14.75 | 14.70 | 14.75 | 93,075 | 1,371,173 | 14.732 | 3.063 | 3.052 | 3.063 | 3.052 | 3.063 | 448,237 | 3.0590 | 0.00% |
| 1995-10-30 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 14.80 | 126,000 | 1,860,450 | 14.765 | 3.063 | 3.052 | 3.063 | 3.063 | 3.073 | 606,800 | 3.0660 | 0.00% |
| 1995-10-27 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 14.75 | 162,000 | 2,389,500 | 14.750 | 3.063 | 3.052 | 3.063 | 3.063 | 3.063 | 780,172 | 3.0628 | 0.00% |
| 1995-10-26 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 14.80 | 119,000 | 1,756,250 | 14.758 | 3.063 | 3.052 | 3.063 | 3.063 | 3.073 | 573,089 | 3.0645 | 0.00% |
| 1995-10-25 | 0 | 14.75 | 14.70 | 14.75 | 14.75 | 14.80 | 285,000 | 4,211,050 | 14.776 | 3.063 | 3.052 | 3.063 | 3.063 | 3.073 | 1,372,524 | 3.0681 | -0.34% |
| 1995-10-24 | 0 | 14.80 | 14.75 | 14.80 | 14.75 | 14.80 | 105,500 | 1,558,825 | 14.776 | 3.073 | 3.063 | 3.073 | 3.063 | 3.073 | 508,075 | 3.0681 | 0.34% |
| 1995-10-23 | 0 | 14.75 | 14.75 | 14.80 | 14.75 | 14.80 | 201,000 | 2,967,750 | 14.765 | 3.063 | 3.063 | 3.073 | 3.063 | 3.073 | 967,991 | 3.0659 | -0.34% |
| 1995-10-20 | 0 | 14.80 | 14.75 | 14.80 | 14.80 | 14.85 | 268,000 | 3,969,600 | 14.812 | 3.073 | 3.063 | 3.073 | 3.073 | 3.084 | 1,290,654 | 3.0756 | -0.34% |
| 1995-10-19 | 0 | 14.85 | 14.70 | 14.85 | 14.80 | 14.90 | 297,000 | 4,404,700 | 14.831 | 3.084 | 3.052 | 3.084 | 3.073 | 3.094 | 1,430,315 | 3.0795 | -0.34% |
| 1995-10-18 | 0 | 14.90 | 14.85 | 14.90 | 14.90 | 14.95 | 92,000 | 1,372,150 | 14.915 | 3.094 | 3.084 | 3.094 | 3.094 | 3.104 | 443,060 | 3.0970 | -0.33% |
| 1995-10-17 | 0 | 14.95 | 14.90 | 14.95 | 14.90 | 14.95 | 298,000 | 4,442,300 | 14.907 | 3.104 | 3.094 | 3.104 | 3.094 | 3.104 | 1,435,131 | 3.0954 | 0.34% |
| 1995-10-16 | 0 | 14.90 | 14.90 | 14.95 | 14.90 | 15.00 | 330,000 | 4,934,850 | 14.954 | 3.094 | 3.094 | 3.104 | 3.094 | 3.115 | 1,589,238 | 3.1052 | -0.33% |
| 1995-10-13 | 0 | 14.95 | 14.90 | 15.00 | 14.95 | 14.95 | 140,500 | 2,100,200 | 14.948 | 3.104 | 3.094 | 3.115 | 3.104 | 3.104 | 676,630 | 3.1039 | 0.00% |
| 1995-10-12 | 0 | 14.95 | 14.90 | 14.95 | 14.95 | 15.00 | 214,000 | 3,200,050 | 14.954 | 3.104 | 3.094 | 3.104 | 3.104 | 3.115 | 1,030,597 | 3.1050 | 0.00% |
| 1995-10-11 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 109,000 | 1,634,350 | 14.994 | 3.104 | 3.104 | 3.115 | 3.104 | 3.115 | 524,930 | 3.1135 | -0.33% |
| 1995-10-10 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 102,000 | 1,529,650 | 14.997 | 3.115 | 3.104 | 3.115 | 3.104 | 3.115 | 491,219 | 3.1140 | 0.00% |
| 1995-10-09 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 11,000 | 164,900 | 14.991 | 3.115 | 3.104 | 3.115 | 3.104 | 3.115 | 52,975 | 3.1128 | 0.33% |
| 1995-10-06 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 30,500 | 456,750 | 14.975 | 3.104 | 3.104 | 3.115 | 3.104 | 3.115 | 146,884 | 3.1096 | -0.33% |
| 1995-10-05 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 69,000 | 1,033,800 | 14.983 | 3.115 | 3.104 | 3.115 | 3.104 | 3.115 | 332,295 | 3.1111 | 0.00% |
| 1995-10-04 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 90,000 | 1,346,900 | 14.966 | 3.115 | 3.104 | 3.115 | 3.104 | 3.115 | 433,429 | 3.1075 | 0.00% |
| 1995-10-03 | 0 | 15.00 | 14.95 | 15.00 | 15.00 | 15.00 | 10,000 | 150,000 | 15.000 | 3.115 | 3.104 | 3.115 | 3.115 | 3.115 | 48,159 | 3.1147 | 0.00% |
| 1995-10-02 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 74,000 | 1,107,050 | 14.960 | 3.115 | 3.104 | 3.115 | 3.104 | 3.115 | 356,375 | 3.1064 | 0.00% |
| 1995-09-29 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.00 | 77,000 | 1,151,200 | 14.951 | 3.115 | 3.104 | 3.115 | 3.094 | 3.115 | 370,822 | 3.1045 | 0.67% |
| 1995-09-28 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.05 | 328,500 | 4,922,900 | 14.986 | 3.094 | 3.094 | 3.115 | 3.094 | 3.125 | 1,582,015 | 3.1118 | -1.32% |
| 1995-09-27 | 0 | 15.10 | 15.05 | 15.10 | 15.10 | 15.10 | 20,000 | 302,000 | 15.100 | 3.135 | 3.125 | 3.135 | 3.135 | 3.135 | 96,317 | 3.1355 | 0.00% |
| 1995-09-26 | 0 | 15.10 | 15.05 | 15.10 | 15.05 | 15.10 | 55,000 | 830,400 | 15.098 | 3.135 | 3.125 | 3.135 | 3.125 | 3.135 | 264,873 | 3.1351 | 0.00% |
| 1995-09-25 | 0 | 15.10 | 14.90 | 15.20 | 15.00 | 15.10 | 30,087 | 453,170 | 15.062 | 3.135 | 3.094 | 3.156 | 3.115 | 3.135 | 144,895 | 3.1276 | 0.33% |
| 1995-09-22 | 0 | 15.05 | 15.05 | 15.10 | 15.00 | 15.10 | 250,000 | 3,759,900 | 15.040 | 3.125 | 3.125 | 3.135 | 3.115 | 3.135 | 1,203,969 | 3.1229 | -0.33% |
| 1995-09-21 | 0 | 15.10 | 15.05 | 15.10 | 15.05 | 15.10 | 63,000 | 951,150 | 15.098 | 3.135 | 3.125 | 3.135 | 3.125 | 3.135 | 303,400 | 3.1350 | 0.33% |
| 1995-09-20 | 0 | 15.05 | 15.05 | 15.10 | 15.05 | 15.10 | 46,000 | 692,450 | 15.053 | 3.125 | 3.125 | 3.135 | 3.125 | 3.135 | 221,530 | 3.1258 | 0.00% |
| 1995-09-19 | 0 | 15.05 | 15.05 | 15.20 | 15.05 | 15.10 | 107,000 | 1,610,450 | 15.051 | 3.125 | 3.125 | 3.156 | 3.125 | 3.135 | 515,299 | 3.1253 | 0.00% |
| 1995-09-18 | 0 | 15.05 | 15.05 | 15.10 | 15.05 | 15.10 | 131,000 | 1,977,000 | 15.092 | 3.125 | 3.125 | 3.135 | 3.125 | 3.135 | 630,880 | 3.1337 | -0.33% |
| 1995-09-15 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.10 | 57,500 | 868,050 | 15.097 | 3.135 | 3.135 | 3.146 | 3.135 | 3.135 | 276,913 | 3.1347 | 0.00% |
| 1995-09-14 | 0 | 15.10 | 15.10 | 15.15 | 15.00 | 15.10 | 242,000 | 3,650,300 | 15.084 | 3.135 | 3.135 | 3.146 | 3.115 | 3.135 | 1,165,442 | 3.1321 | 0.47% |
| 1995-09-13 | 0 | 15.30 | 15.25 | 15.35 | 15.25 | 15.30 | 56,000 | 855,900 | 15.284 | 3.121 | 3.111 | 3.131 | 3.111 | 3.121 | 274,534 | 3.1177 | 0.66% |
| 1995-09-12 | 0 | 15.20 | 15.15 | 15.20 | 15.10 | 15.20 | 84,000 | 1,269,700 | 15.115 | 3.101 | 3.090 | 3.101 | 3.080 | 3.101 | 411,800 | 3.0833 | 0.33% |
| 1995-09-11 | 0 | 15.15 | 15.10 | 15.25 | 15.15 | 15.30 | 71,000 | 1,081,050 | 15.226 | 3.090 | 3.080 | 3.111 | 3.090 | 3.121 | 348,069 | 3.1058 | -0.66% |
| 1995-09-08 | 0 | 15.25 | 15.20 | 15.30 | 15.25 | 15.30 | 10,000 | 152,750 | 15.275 | 3.111 | 3.101 | 3.121 | 3.111 | 3.121 | 49,024 | 3.1158 | 0.33% |
| 1995-09-07 | 0 | 15.20 | 15.15 | 15.30 | 15.15 | 15.20 | 27,000 | 410,100 | 15.189 | 3.101 | 3.090 | 3.121 | 3.090 | 3.101 | 132,364 | 3.0983 | 0.00% |
| 1995-09-06 | 0 | 15.20 | 15.20 | 15.25 | 15.20 | 15.20 | 26,000 | 395,200 | 15.200 | 3.101 | 3.101 | 3.111 | 3.101 | 3.101 | 127,462 | 3.1005 | 0.33% |
| 1995-09-05 | 0 | 15.15 | 15.15 | 15.30 | 15.15 | 15.25 | 15,000 | 228,350 | 15.223 | 3.090 | 3.090 | 3.121 | 3.090 | 3.111 | 73,536 | 3.1053 | -0.98% |
| 1995-09-04 | 0 | 15.30 | 15.25 | 15.30 | 15.20 | 15.30 | 95,015 | 1,445,397 | 15.212 | 3.121 | 3.111 | 3.121 | 3.101 | 3.121 | 465,800 | 3.1030 | 0.66% |
| 1995-09-01 | 0 | 15.20 | 15.15 | 15.20 | 15.10 | 15.20 | 43,500 | 657,950 | 15.125 | 3.101 | 3.090 | 3.101 | 3.080 | 3.101 | 213,254 | 3.0853 | 0.00% |
| 1995-08-31 | 0 | 15.20 | 15.20 | - | 15.20 | 15.20 | 3,000 | 45,600 | 15.200 | 3.101 | 3.101 | - | 3.101 | 3.101 | 14,707 | 3.1005 | 0.66% |
| 1995-08-30 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.15 | 16,000 | 241,850 | 15.116 | 3.080 | 3.080 | 3.090 | 3.080 | 3.090 | 78,438 | 3.0833 | 0.00% |
| 1995-08-29 | 0 | 15.10 | 15.10 | 15.30 | 15.10 | 15.10 | 18,000 | 271,800 | 15.100 | 3.080 | 3.080 | 3.121 | 3.080 | 3.080 | 88,243 | 3.0801 | -0.33% |
| 1995-08-25 | 0 | 15.15 | 15.10 | 15.15 | 15.05 | 15.15 | 33,000 | 498,200 | 15.097 | 3.090 | 3.080 | 3.090 | 3.070 | 3.090 | 161,779 | 3.0795 | 0.66% |
| 1995-08-24 | 0 | 15.05 | 15.00 | 15.20 | 15.05 | 15.10 | 4,000 | 60,250 | 15.063 | 3.070 | 3.060 | 3.101 | 3.070 | 3.080 | 19,610 | 3.0725 | -0.33% |
| 1995-08-23 | 0 | 15.10 | 15.05 | 15.10 | 15.05 | 15.10 | 33,500 | 505,250 | 15.082 | 3.080 | 3.070 | 3.080 | 3.070 | 3.080 | 164,230 | 3.0765 | 0.67% |
| 1995-08-22 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.05 | 25,000 | 376,050 | 15.042 | 3.060 | 3.060 | 3.070 | 3.060 | 3.070 | 122,560 | 3.0683 | 0.00% |
| 1995-08-21 | 0 | 15.00 | 15.00 | 15.05 | 14.90 | 15.00 | 50,000 | 749,600 | 14.992 | 3.060 | 3.060 | 3.070 | 3.039 | 3.060 | 245,119 | 3.0581 | -0.33% |
| 1995-08-18 | 0 | 15.05 | 14.95 | 15.10 | 14.90 | 15.10 | 139,500 | 2,098,350 | 15.042 | 3.070 | 3.050 | 3.080 | 3.039 | 3.080 | 683,883 | 3.0683 | 0.00% |
| 1995-08-17 | 0 | 15.05 | 15.00 | 15.10 | 15.00 | 15.05 | 71,000 | 1,068,450 | 15.049 | 3.070 | 3.060 | 3.080 | 3.060 | 3.070 | 348,069 | 3.0696 | 0.33% |
| 1995-08-16 | 0 | 15.00 | 14.95 | 15.05 | 15.00 | 15.00 | 26,000 | 390,000 | 15.000 | 3.060 | 3.050 | 3.070 | 3.060 | 3.060 | 127,462 | 3.0597 | 0.33% |
| 1995-08-15 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 32,500 | 486,900 | 14.982 | 3.050 | 3.050 | 3.060 | 3.050 | 3.060 | 159,328 | 3.0560 | -0.33% |
| 1995-08-14 | 0 | 15.00 | 15.00 | 15.05 | 14.90 | 15.05 | 130,000 | 1,948,950 | 14.992 | 3.060 | 3.060 | 3.070 | 3.039 | 3.070 | 637,310 | 3.0581 | 0.33% |
| 1995-08-11 | 0 | 14.95 | 14.95 | 15.00 | 14.85 | 14.95 | 58,000 | 864,650 | 14.908 | 3.050 | 3.050 | 3.060 | 3.029 | 3.050 | 284,338 | 3.0409 | 0.34% |
| 1995-08-10 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 35,000 | 522,950 | 14.941 | 3.039 | 3.039 | 3.060 | 3.039 | 3.060 | 171,584 | 3.0478 | -0.67% |
| 1995-08-09 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.00 | 20,000 | 299,200 | 14.960 | 3.060 | 3.039 | 3.060 | 3.039 | 3.060 | 98,048 | 3.0516 | 0.67% |
| 1995-08-08 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 89,000 | 1,331,600 | 14.962 | 3.039 | 3.039 | 3.060 | 3.039 | 3.060 | 436,312 | 3.0519 | -0.67% |
| 1995-08-07 | 0 | 15.00 | 15.00 | 15.10 | 14.95 | 15.00 | 74,000 | 1,106,900 | 14.958 | 3.060 | 3.060 | 3.080 | 3.050 | 3.060 | 362,777 | 3.0512 | 0.00% |
| 1995-08-04 | 0 | 15.00 | 14.95 | 15.10 | 15.00 | 15.00 | 68,000 | 1,020,000 | 15.000 | 3.060 | 3.050 | 3.080 | 3.060 | 3.060 | 333,362 | 3.0597 | 0.00% |
| 1995-08-03 | 0 | 15.00 | 14.95 | 15.10 | 15.00 | 15.00 | 63,000 | 945,000 | 15.000 | 3.060 | 3.050 | 3.080 | 3.060 | 3.060 | 308,850 | 3.0597 | -0.33% |
| 1995-08-02 | 0 | 15.05 | 15.05 | 15.10 | 15.05 | 15.10 | 92,500 | 1,392,650 | 15.056 | 3.070 | 3.070 | 3.080 | 3.070 | 3.080 | 453,471 | 3.0711 | 0.00% |
| 1995-08-01 | 0 | 15.05 | 15.00 | 15.10 | 15.05 | 15.10 | 26,500 | 398,700 | 15.045 | 3.070 | 3.060 | 3.080 | 3.070 | 3.080 | 129,913 | 3.0690 | 0.00% |
| 1995-07-31 | 0 | 15.05 | 15.00 | 15.10 | 15.00 | 15.05 | 36,000 | 541,450 | 15.040 | 3.070 | 3.060 | 3.080 | 3.060 | 3.070 | 176,486 | 3.0679 | 0.33% |
| 1995-07-28 | 0 | 15.00 | 14.90 | 15.05 | 15.00 | 15.10 | 50,000 | 751,300 | 15.026 | 3.060 | 3.039 | 3.070 | 3.060 | 3.080 | 245,119 | 3.0650 | 1.01% |
| 1995-07-27 | 0 | 14.85 | 14.85 | 15.10 | 14.85 | 14.95 | 108,000 | 1,607,300 | 14.882 | 3.029 | 3.029 | 3.080 | 3.029 | 3.050 | 529,458 | 3.0357 | -0.67% |
| 1995-07-26 | 0 | 14.95 | 14.90 | 15.00 | 14.90 | 14.95 | 28,000 | 418,200 | 14.936 | 3.050 | 3.039 | 3.060 | 3.039 | 3.050 | 137,267 | 3.0466 | 0.00% |
| 1995-07-25 | 0 | 14.95 | 14.95 | 15.00 | 14.85 | 15.00 | 18,000 | 268,250 | 14.903 | 3.050 | 3.050 | 3.060 | 3.029 | 3.060 | 88,243 | 3.0399 | 0.00% |
| 1995-07-24 | 0 | 14.95 | 14.90 | 14.95 | 14.95 | 15.00 | 34,000 | 508,500 | 14.956 | 3.050 | 3.039 | 3.050 | 3.050 | 3.060 | 166,681 | 3.0507 | 0.00% |
| 1995-07-21 | 0 | 14.95 | 14.95 | 15.10 | 14.95 | 14.95 | 5,000 | 74,750 | 14.950 | 3.050 | 3.050 | 3.080 | 3.050 | 3.050 | 24,512 | 3.0495 | 0.00% |
| 1995-07-20 | 0 | 14.95 | 14.90 | 15.00 | 14.90 | 14.95 | 110,000 | 1,642,500 | 14.932 | 3.050 | 3.039 | 3.060 | 3.039 | 3.050 | 539,263 | 3.0458 | -0.66% |
| 1995-07-19 | 0 | 15.05 | 15.00 | 15.10 | 14.90 | 15.05 | 114,266 | 1,711,270 | 14.976 | 3.070 | 3.060 | 3.080 | 3.039 | 3.070 | 560,176 | 3.0549 | 0.33% |
| 1995-07-18 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 200,204 | 3,000,008 | 14.985 | 3.060 | 3.050 | 3.060 | 3.050 | 3.060 | 981,477 | 3.0566 | 1.01% |
| 1995-07-17 | 0 | 14.85 | 14.85 | 14.90 | 14.85 | 14.90 | 196,000 | 2,916,450 | 14.880 | 3.029 | 3.029 | 3.039 | 3.029 | 3.039 | 960,868 | 3.0352 | -0.67% |
| 1995-07-14 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 77,126 | 1,153,277 | 14.953 | 3.050 | 3.050 | 3.060 | 3.050 | 3.060 | 378,101 | 3.0502 | -0.33% |
| 1995-07-13 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 82,000 | 1,229,650 | 14.996 | 3.060 | 3.050 | 3.060 | 3.050 | 3.060 | 401,996 | 3.0589 | 0.00% |
| 1995-07-12 | 0 | 15.00 | 14.95 | 15.05 | 15.00 | 15.05 | 150,920 | 2,266,181 | 15.016 | 3.060 | 3.050 | 3.070 | 3.060 | 3.070 | 739,868 | 3.0630 | -0.33% |
| 1995-07-11 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.05 | 49,142 | 739,373 | 15.046 | 3.070 | 3.060 | 3.070 | 3.060 | 3.070 | 240,913 | 3.0690 | -0.33% |
| 1995-07-10 | 0 | 15.10 | 15.05 | 15.10 | 15.10 | 15.10 | 144,000 | 2,174,400 | 15.100 | 3.080 | 3.070 | 3.080 | 3.080 | 3.080 | 705,944 | 3.0801 | 0.00% |
| 1995-07-07 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.15 | 185,000 | 2,790,700 | 15.085 | 3.080 | 3.060 | 3.080 | 3.060 | 3.090 | 906,942 | 3.0770 | 0.00% |
| 1995-07-06 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.15 | 130,500 | 1,973,100 | 15.120 | 3.080 | 3.080 | 3.090 | 3.080 | 3.090 | 639,761 | 3.0841 | -0.33% |
| 1995-07-05 | 0 | 15.15 | 15.15 | 15.20 | 15.05 | 15.15 | 139,000 | 2,096,950 | 15.086 | 3.090 | 3.090 | 3.101 | 3.070 | 3.090 | 681,432 | 3.0773 | 0.33% |
| 1995-07-04 | 0 | 15.10 | 15.10 | 15.15 | 15.00 | 15.15 | 132,530 | 2,001,038 | 15.099 | 3.080 | 3.080 | 3.090 | 3.060 | 3.090 | 649,713 | 3.0799 | 0.67% |
| 1995-07-03 | 0 | 15.00 | 14.95 | 15.10 | 14.80 | 15.00 | 96,515 | 1,438,693 | 14.906 | 3.060 | 3.050 | 3.080 | 3.019 | 3.060 | 473,154 | 3.0406 | 0.67% |
| 1995-06-30 | 0 | 14.90 | 14.90 | 15.05 | 14.75 | 14.90 | 130,500 | 1,933,550 | 14.816 | 3.039 | 3.039 | 3.070 | 3.009 | 3.039 | 639,761 | 3.0223 | 0.34% |
| 1995-06-29 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 14.85 | 106,000 | 1,571,300 | 14.824 | 3.029 | 3.019 | 3.029 | 3.019 | 3.029 | 519,653 | 3.0237 | 0.00% |
| 1995-06-28 | 0 | 14.85 | 14.80 | 14.85 | 14.85 | 14.95 | 132,000 | 1,967,450 | 14.905 | 3.029 | 3.019 | 3.029 | 3.029 | 3.050 | 647,115 | 3.0403 | -0.67% |
| 1995-06-27 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 67,000 | 1,002,850 | 14.968 | 3.050 | 3.050 | 3.060 | 3.050 | 3.060 | 328,460 | 3.0532 | -0.33% |
| 1995-06-26 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 120,000 | 1,795,450 | 14.962 | 3.060 | 3.050 | 3.060 | 3.050 | 3.060 | 588,286 | 3.0520 | 0.00% |
| 1995-06-23 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 172,000 | 2,562,450 | 14.898 | 3.060 | 3.050 | 3.060 | 3.050 | 3.060 | 843,211 | 3.0389 | 0.33% |
| 1995-06-22 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 20,000 | 299,050 | 14.953 | 3.050 | 3.050 | 3.060 | 3.050 | 3.060 | 98,048 | 3.0500 | 0.00% |
| 1995-06-21 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 14.95 | 37,000 | 553,250 | 14.953 | 3.050 | 3.050 | 3.060 | 3.050 | 3.050 | 181,388 | 3.0501 | -0.33% |
| 1995-06-20 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.00 | 34,000 | 510,000 | 15.000 | 3.060 | 3.060 | 3.070 | 3.060 | 3.060 | 166,681 | 3.0597 | 0.00% |
| 1995-06-16 | 0 | 15.00 | 14.95 | 15.05 | 15.00 | 15.00 | 42,000 | 630,000 | 15.000 | 3.060 | 3.050 | 3.070 | 3.060 | 3.060 | 205,900 | 3.0597 | 0.00% |
| 1995-06-15 | 0 | 15.00 | 14.95 | 15.00 | 14.95 | 15.00 | 121,000 | 1,809,550 | 14.955 | 3.060 | 3.050 | 3.060 | 3.050 | 3.060 | 593,189 | 3.0505 | 0.00% |
| 1995-06-14 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.00 | 32,000 | 480,500 | 15.016 | 3.060 | 3.060 | 3.070 | 3.060 | 3.060 | 156,876 | 3.0629 | -0.33% |
| 1995-06-13 | 0 | 15.05 | 15.00 | 15.05 | 14.95 | 15.05 | 39,000 | 585,200 | 15.005 | 3.070 | 3.060 | 3.070 | 3.050 | 3.070 | 191,193 | 3.0608 | 0.33% |
| 1995-06-12 | 0 | 15.00 | 14.95 | 15.05 | 14.95 | 15.00 | 50,000 | 748,150 | 14.963 | 3.060 | 3.050 | 3.070 | 3.050 | 3.060 | 245,119 | 3.0522 | 0.00% |
| 1995-06-09 | 0 | 15.00 | 14.95 | 15.00 | 15.00 | 15.10 | 114,075 | 1,711,503 | 15.003 | 3.060 | 3.050 | 3.060 | 3.060 | 3.080 | 559,240 | 3.0604 | -0.53% |
| 1995-06-08 | 0 | 15.35 | 15.20 | 15.35 | 15.20 | 15.35 | 70,030 | 1,069,950 | 15.278 | 3.076 | 3.046 | 3.076 | 3.046 | 3.076 | 349,461 | 3.0617 | 0.00% |
| 1995-06-07 | 0 | 15.35 | 15.35 | 15.50 | 15.30 | 15.40 | 1,616,000 | 24,880,000 | 15.396 | 3.076 | 3.076 | 3.106 | 3.066 | 3.086 | 8,064,101 | 3.0853 | -0.32% |
| 1995-06-06 | 0 | 15.40 | 15.40 | 15.45 | 15.40 | 15.45 | 216,000 | 3,329,400 | 15.414 | 3.086 | 3.086 | 3.096 | 3.086 | 3.096 | 1,077,875 | 3.0889 | 0.00% |
| 1995-06-05 | 0 | 15.40 | 15.40 | 15.50 | 15.30 | 15.45 | 332,000 | 5,115,200 | 15.407 | 3.086 | 3.086 | 3.106 | 3.066 | 3.096 | 1,656,734 | 3.0875 | 0.65% |
| 1995-06-01 | 0 | 15.30 | 15.25 | 15.35 | 15.25 | 15.30 | 368,305 | 5,629,084 | 15.284 | 3.066 | 3.056 | 3.076 | 3.056 | 3.066 | 1,837,902 | 3.0628 | 0.66% |
| 1995-05-31 | 0 | 15.20 | 15.20 | 15.25 | 15.15 | 15.20 | 198,516 | 3,013,582 | 15.181 | 3.046 | 3.046 | 3.056 | 3.036 | 3.046 | 990,627 | 3.0421 | 0.66% |
| 1995-05-30 | 0 | 15.10 | 15.05 | 15.15 | 15.05 | 15.10 | 51,101 | 769,975 | 15.068 | 3.026 | 3.016 | 3.036 | 3.016 | 3.026 | 255,002 | 3.0195 | 0.33% |
| 1995-05-29 | 0 | 15.05 | 15.00 | - | 14.90 | 15.10 | 46,000 | 688,700 | 14.972 | 3.016 | 3.006 | - | 2.986 | 3.026 | 229,547 | 3.0003 | 0.67% |
| 1995-05-26 | 0 | 14.95 | 14.95 | - | 14.95 | 15.05 | 211,000 | 3,164,300 | 14.997 | 2.996 | 2.996 | - | 2.996 | 3.016 | 1,052,924 | 3.0052 | -0.33% |
| 1995-05-25 | 0 | 15.00 | 14.95 | 15.05 | 14.95 | 15.05 | 331,000 | 4,963,700 | 14.996 | 3.006 | 2.996 | 3.016 | 2.996 | 3.016 | 1,651,744 | 3.0051 | -0.33% |
| 1995-05-24 | 0 | 15.05 | 15.05 | 15.15 | 15.05 | 15.15 | 117,000 | 1,766,800 | 15.101 | 3.016 | 3.016 | 3.036 | 3.016 | 3.036 | 583,849 | 3.0261 | 0.00% |
| 1995-05-23 | 0 | 15.05 | 15.05 | 15.15 | 15.05 | 15.10 | 83,500 | 1,259,000 | 15.078 | 3.016 | 3.016 | 3.036 | 3.016 | 3.026 | 416,679 | 3.0215 | 0.33% |
| 1995-05-22 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.05 | 37,480 | 561,758 | 14.988 | 3.006 | 3.006 | 3.016 | 3.006 | 3.016 | 187,031 | 3.0036 | -0.33% |
| 1995-05-19 | 0 | 15.05 | 15.00 | 15.10 | 15.00 | 15.05 | 65,000 | 975,100 | 15.002 | 3.016 | 3.006 | 3.026 | 3.006 | 3.016 | 324,361 | 3.0062 | -0.33% |
| 1995-05-18 | 0 | 15.10 | 15.05 | 15.10 | 15.00 | 15.15 | 129,000 | 1,940,550 | 15.043 | 3.026 | 3.016 | 3.026 | 3.006 | 3.036 | 643,731 | 3.0145 | -0.33% |
| 1995-05-17 | 0 | 15.15 | 15.05 | 15.15 | 15.00 | 15.20 | 59,000 | 887,850 | 15.048 | 3.036 | 3.016 | 3.036 | 3.006 | 3.046 | 294,420 | 3.0156 | 1.34% |
| 1995-05-16 | 0 | 14.95 | 14.95 | 15.00 | 14.95 | 15.00 | 180,000 | 2,699,150 | 14.995 | 2.996 | 2.996 | 3.006 | 2.996 | 3.006 | 898,229 | 3.0050 | 0.00% |
| 1995-05-15 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 14.95 | 69,000 | 1,030,600 | 14.936 | 2.996 | 2.996 | 3.006 | 2.986 | 2.996 | 344,321 | 2.9931 | -0.33% |
| 1995-05-12 | 0 | 15.00 | 14.95 | 15.00 | 14.85 | 15.00 | 71,755 | 1,070,034 | 14.912 | 3.006 | 2.996 | 3.006 | 2.976 | 3.006 | 358,069 | 2.9883 | 0.67% |
| 1995-05-11 | 0 | 14.90 | 14.85 | 14.90 | 14.85 | 14.90 | 47,025 | 698,511 | 14.854 | 2.986 | 2.976 | 2.986 | 2.976 | 2.986 | 234,662 | 2.9767 | 0.34% |
| 1995-05-10 | 0 | 14.85 | 14.80 | 14.85 | 14.85 | 14.90 | 40,000 | 594,050 | 14.851 | 2.976 | 2.966 | 2.976 | 2.976 | 2.986 | 199,606 | 2.9761 | 0.00% |
| 1995-05-09 | 0 | 14.85 | 14.80 | 14.85 | 14.80 | 15.00 | 147,500 | 2,191,375 | 14.857 | 2.976 | 2.966 | 2.976 | 2.966 | 3.006 | 736,049 | 2.9772 | 1.02% |
| 1995-05-08 | 0 | 14.70 | 14.65 | 14.75 | 14.65 | 14.80 | 118,500 | 1,745,950 | 14.734 | 2.946 | 2.936 | 2.956 | 2.936 | 2.966 | 591,334 | 2.9526 | 0.00% |
| 1995-05-05 | 0 | 14.70 | 14.70 | 14.80 | 14.60 | 14.70 | 165,000 | 2,410,500 | 14.609 | 2.946 | 2.946 | 2.966 | 2.926 | 2.946 | 823,377 | 2.9276 | 0.34% |
| 1995-05-04 | 0 | 14.65 | 14.65 | 14.80 | 14.65 | 14.70 | 37,000 | 542,700 | 14.668 | 2.936 | 2.936 | 2.966 | 2.936 | 2.946 | 184,636 | 2.9393 | 0.00% |
| 1995-05-03 | 0 | 14.65 | 14.65 | 14.70 | 14.65 | 14.70 | 47,000 | 689,450 | 14.669 | 2.936 | 2.936 | 2.946 | 2.936 | 2.946 | 234,538 | 2.9396 | -0.34% |
| 1995-05-02 | 0 | 14.70 | 14.65 | 14.70 | 14.60 | 14.70 | 19,500 | 285,550 | 14.644 | 2.946 | 2.936 | 2.946 | 2.926 | 2.946 | 97,308 | 2.9345 | 0.00% |
| 1995-05-01 | 0 | 14.70 | 14.60 | 14.70 | 14.50 | 14.70 | 30,000 | 436,700 | 14.557 | 2.946 | 2.926 | 2.946 | 2.906 | 2.946 | 149,705 | 2.9171 | 0.00% |
| 1995-04-28 | 0 | 14.70 | 14.60 | 14.70 | 14.60 | 14.70 | 39,500 | 577,300 | 14.615 | 2.946 | 2.926 | 2.946 | 2.926 | 2.946 | 197,111 | 2.9288 | 0.68% |
| 1995-04-27 | 0 | 14.60 | 14.55 | 14.60 | 14.40 | 14.60 | 44,062 | 639,868 | 14.522 | 2.926 | 2.916 | 2.926 | 2.886 | 2.926 | 219,877 | 2.9101 | 1.39% |
| 1995-04-26 | 0 | 14.40 | 14.35 | 14.40 | 14.35 | 14.50 | 95,000 | 1,369,200 | 14.413 | 2.886 | 2.876 | 2.886 | 2.876 | 2.906 | 474,065 | 2.8882 | -0.35% |
| 1995-04-25 | 0 | 14.45 | 14.40 | 14.60 | 14.40 | 14.55 | 193,500 | 2,803,400 | 14.488 | 2.896 | 2.886 | 2.926 | 2.886 | 2.916 | 965,596 | 2.9033 | -1.03% |
| 1995-04-24 | 0 | 14.60 | 14.50 | 14.60 | 14.55 | 14.70 | 101,000 | 1,476,350 | 14.617 | 2.926 | 2.906 | 2.926 | 2.916 | 2.946 | 504,006 | 2.9292 | -0.68% |
| 1995-04-21 | 0 | 14.70 | 14.60 | 14.70 | 14.70 | 14.80 | 78,000 | 1,148,150 | 14.720 | 2.946 | 2.926 | 2.946 | 2.946 | 2.966 | 389,233 | 2.9498 | -0.68% |
| 1995-04-20 | 0 | 14.80 | 14.70 | 14.80 | 14.70 | 14.80 | 30,000 | 443,500 | 14.783 | 2.966 | 2.946 | 2.966 | 2.946 | 2.966 | 149,705 | 2.9625 | 0.14% |
| 1995-04-19 | 0 | 15.15 | 15.15 | 15.25 | 15.15 | 15.15 | 66,000 | 999,900 | 15.150 | 2.962 | 2.962 | 2.981 | 2.962 | 2.962 | 337,596 | 2.9618 | 0.33% |
| 1995-04-18 | 0 | 15.10 | 15.10 | 15.25 | 15.10 | 15.25 | 41,500 | 629,700 | 15.173 | 2.952 | 2.952 | 2.981 | 2.952 | 2.981 | 212,276 | 2.9664 | -1.31% |
| 1995-04-13 | 0 | 15.30 | 15.10 | 15.30 | 15.30 | 15.30 | 5,000 | 76,500 | 15.300 | 2.991 | 2.952 | 2.991 | 2.991 | 2.991 | 25,575 | 2.9912 | 0.00% |
| 1995-04-12 | 0 | 15.30 | 15.20 | 15.40 | 15.10 | 15.30 | 39,500 | 597,950 | 15.138 | 2.991 | 2.972 | 3.011 | 2.952 | 2.991 | 202,046 | 2.9595 | 1.32% |
| 1995-04-11 | 0 | 15.10 | 15.05 | 15.20 | 15.05 | 15.10 | 29,000 | 436,400 | 15.048 | 2.952 | 2.942 | 2.972 | 2.942 | 2.952 | 148,337 | 2.9419 | 0.33% |
| 1995-04-10 | 0 | 15.05 | 15.00 | 15.05 | 15.05 | 15.10 | 29,000 | 436,600 | 15.055 | 2.942 | 2.933 | 2.942 | 2.942 | 2.952 | 148,337 | 2.9433 | 0.33% |
| 1995-04-07 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.10 | 3,000 | 45,200 | 15.067 | 2.933 | 2.933 | 2.952 | 2.933 | 2.952 | 15,345 | 2.9455 | 0.00% |
| 1995-04-06 | 0 | 15.00 | 15.00 | 15.20 | 15.00 | 15.10 | 84,500 | 1,269,000 | 15.018 | 2.933 | 2.933 | 2.972 | 2.933 | 2.952 | 432,225 | 2.9360 | -0.33% |
| 1995-04-04 | 0 | 15.05 | 15.00 | 15.05 | 14.95 | 15.05 | 52,000 | 780,600 | 15.012 | 2.942 | 2.933 | 2.942 | 2.923 | 2.942 | 265,984 | 2.9348 | 0.33% |
| 1995-04-03 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.10 | 27,000 | 403,850 | 14.957 | 2.933 | 2.923 | 2.933 | 2.913 | 2.952 | 138,107 | 2.9242 | -0.66% |
| 1995-03-31 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.10 | 11,000 | 165,800 | 15.073 | 2.952 | 2.933 | 2.952 | 2.933 | 2.952 | 56,266 | 2.9467 | 1.34% |
| 1995-03-30 | 0 | 14.90 | 14.85 | 14.90 | 14.90 | 15.05 | 87,000 | 1,302,000 | 14.966 | 2.913 | 2.903 | 2.913 | 2.913 | 2.942 | 445,012 | 2.9258 | -1.32% |
| 1995-03-29 | 0 | 15.10 | 15.05 | 15.15 | 15.10 | 15.10 | 73,000 | 1,102,300 | 15.100 | 2.952 | 2.942 | 2.962 | 2.952 | 2.952 | 373,401 | 2.9521 | 0.00% |
| 1995-03-28 | 0 | 15.10 | 15.00 | 15.15 | 15.10 | 15.10 | 16,000 | 241,600 | 15.100 | 2.952 | 2.933 | 2.962 | 2.952 | 2.952 | 81,841 | 2.9521 | 0.67% |
| 1995-03-27 | 0 | 15.00 | 14.95 | 15.00 | 15.00 | 15.00 | 192,000 | 2,880,000 | 15.000 | 2.933 | 2.923 | 2.933 | 2.933 | 2.933 | 982,096 | 2.9325 | 0.00% |
| 1995-03-24 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.05 | 48,000 | 720,150 | 15.003 | 2.933 | 2.933 | 2.952 | 2.933 | 2.942 | 245,524 | 2.9331 | 0.00% |
| 1995-03-23 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.05 | 9,000 | 135,100 | 15.011 | 2.933 | 2.913 | 2.933 | 2.933 | 2.942 | 46,036 | 2.9347 | 0.00% |
| 1995-03-22 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 27,000 | 405,000 | 15.000 | 2.933 | 2.913 | 2.933 | 2.933 | 2.933 | 138,107 | 2.9325 | 0.67% |
| 1995-03-21 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.00 | 68,000 | 1,013,600 | 14.906 | 2.913 | 2.913 | 2.933 | 2.913 | 2.933 | 347,826 | 2.9141 | -1.00% |
| 1995-03-20 | 0 | 15.05 | 14.90 | 15.15 | 15.05 | 15.20 | 84,000 | 1,267,450 | 15.089 | 2.942 | 2.913 | 2.962 | 2.942 | 2.972 | 429,667 | 2.9498 | -0.33% |
| 1995-03-17 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.10 | 7,500 | 113,050 | 15.073 | 2.952 | 2.952 | 2.962 | 2.952 | 2.952 | 38,363 | 2.9468 | -0.33% |
| 1995-03-16 | 0 | 15.15 | 15.15 | 15.20 | 15.00 | 15.15 | 16,000 | 241,450 | 15.091 | 2.962 | 2.962 | 2.972 | 2.933 | 2.962 | 81,841 | 2.9502 | 1.00% |
| 1995-03-15 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.05 | 55,500 | 833,000 | 15.009 | 2.933 | 2.933 | 2.952 | 2.933 | 2.942 | 283,887 | 2.9343 | 0.00% |
| 1995-03-14 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 23,000 | 345,000 | 15.000 | 2.933 | 2.913 | 2.933 | 2.933 | 2.933 | 117,647 | 2.9325 | 0.00% |
| 1995-03-13 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 27,000 | 405,000 | 15.000 | 2.933 | 2.913 | 2.933 | 2.933 | 2.933 | 138,107 | 2.9325 | 0.67% |
| 1995-03-10 | 0 | 14.90 | 14.80 | 15.00 | 14.80 | 15.00 | 33,000 | 489,800 | 14.842 | 2.913 | 2.893 | 2.933 | 2.893 | 2.933 | 168,798 | 2.9017 | 0.68% |
| 1995-03-09 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 14.80 | 10,000 | 147,800 | 14.780 | 2.893 | 2.893 | 2.913 | 2.874 | 2.893 | 51,151 | 2.8895 | 0.00% |
| 1995-03-08 | 0 | 14.80 | 14.75 | 14.95 | 14.80 | 15.00 | 161,950 | 2,423,325 | 14.963 | 2.893 | 2.884 | 2.923 | 2.893 | 2.933 | 828,388 | 2.9254 | -1.33% |
| 1995-03-07 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.00 | 12,000 | 179,200 | 14.933 | 2.933 | 2.913 | 2.933 | 2.913 | 2.933 | 61,381 | 2.9195 | 0.00% |
| 1995-03-06 | 0 | 15.00 | 15.00 | 15.05 | 15.00 | 15.05 | 98,000 | 1,470,250 | 15.003 | 2.933 | 2.933 | 2.942 | 2.933 | 2.942 | 501,278 | 2.9330 | 0.00% |
| 1995-03-03 | 0 | 15.00 | 15.00 | 15.15 | 15.00 | 15.10 | 38,000 | 572,200 | 15.058 | 2.933 | 2.933 | 2.962 | 2.933 | 2.952 | 194,373 | 2.9438 | 0.00% |
| 1995-03-02 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.15 | 16,000 | 241,500 | 15.094 | 2.933 | 2.933 | 2.952 | 2.933 | 2.962 | 81,841 | 2.9508 | 0.00% |
| 1995-03-01 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.20 | 163,000 | 2,456,900 | 15.073 | 2.933 | 2.933 | 2.952 | 2.933 | 2.972 | 833,759 | 2.9468 | -1.32% |
| 1995-02-28 | 0 | 15.20 | 15.10 | 15.20 | 15.10 | 15.25 | 13,500 | 204,800 | 15.170 | 2.972 | 2.952 | 2.972 | 2.952 | 2.981 | 69,054 | 2.9658 | 1.33% |
| 1995-02-27 | 0 | 15.00 | 14.95 | 15.35 | 15.00 | 15.00 | 70,000 | 1,050,000 | 15.000 | 2.933 | 2.923 | 3.001 | 2.933 | 2.933 | 358,056 | 2.9325 | -0.99% |
| 1995-02-24 | 0 | 15.15 | 15.00 | 15.15 | 15.10 | 15.30 | 130,000 | 1,976,050 | 15.200 | 2.962 | 2.933 | 2.962 | 2.952 | 2.991 | 664,961 | 2.9717 | 1.00% |
| 1995-02-23 | 0 | 15.00 | 15.00 | 15.05 | 14.90 | 15.05 | 28,000 | 419,950 | 14.998 | 2.933 | 2.933 | 2.942 | 2.913 | 2.942 | 143,222 | 2.9322 | 1.01% |
| 1995-02-22 | 0 | 14.85 | 14.85 | 14.95 | 14.85 | 14.90 | 15,500 | 230,650 | 14.881 | 2.903 | 2.903 | 2.923 | 2.903 | 2.913 | 79,284 | 2.9092 | -1.00% |
| 1995-02-21 | 0 | 15.00 | 14.90 | 15.00 | 14.80 | 15.00 | 48,000 | 718,700 | 14.973 | 2.933 | 2.913 | 2.933 | 2.893 | 2.933 | 245,524 | 2.9272 | 1.35% |
| 1995-02-20 | 0 | 14.80 | 14.70 | 14.80 | 14.70 | 14.80 | 26,000 | 383,200 | 14.738 | 2.893 | 2.874 | 2.893 | 2.874 | 2.893 | 132,992 | 2.8814 | 0.00% |
| 1995-02-17 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 14.80 | 11,000 | 162,550 | 14.777 | 2.893 | 2.893 | 2.913 | 2.874 | 2.893 | 56,266 | 2.8890 | 0.00% |
| 1995-02-16 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 14.90 | 80,000 | 1,182,200 | 14.778 | 2.893 | 2.893 | 2.913 | 2.874 | 2.913 | 409,207 | 2.8890 | 1.02% |
| 1995-02-15 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.70 | 30,000 | 439,600 | 14.653 | 2.864 | 2.864 | 2.874 | 2.854 | 2.874 | 153,453 | 2.8647 | 0.34% |
| 1995-02-14 | 0 | 14.60 | 14.60 | 14.65 | 14.60 | 14.70 | 59,028 | 864,148 | 14.640 | 2.854 | 2.854 | 2.864 | 2.854 | 2.874 | 301,933 | 2.8621 | -0.68% |
| 1995-02-13 | 0 | 14.70 | 14.60 | 14.70 | 14.65 | 14.70 | 10,500 | 154,000 | 14.667 | 2.874 | 2.854 | 2.874 | 2.864 | 2.874 | 53,708 | 2.8673 | 0.00% |
| 1995-02-10 | 0 | 14.70 | 14.65 | 14.70 | 14.70 | 14.80 | 83,000 | 1,223,800 | 14.745 | 2.874 | 2.864 | 2.874 | 2.874 | 2.893 | 424,552 | 2.8826 | 0.00% |
| 1995-02-09 | 0 | 14.70 | 14.60 | 14.70 | 14.70 | 14.70 | 21,000 | 308,700 | 14.700 | 2.874 | 2.854 | 2.874 | 2.874 | 2.874 | 107,417 | 2.8739 | 0.00% |
| 1995-02-08 | 0 | 14.70 | 14.60 | 14.70 | 14.70 | 14.80 | 14,000 | 206,600 | 14.757 | 2.874 | 2.854 | 2.874 | 2.874 | 2.893 | 71,611 | 2.8850 | 0.34% |
| 1995-02-07 | 0 | 14.65 | 14.65 | 14.70 | 14.60 | 14.80 | 55,000 | 808,300 | 14.696 | 2.864 | 2.864 | 2.874 | 2.854 | 2.893 | 281,330 | 2.8731 | 0.34% |
| 1995-02-06 | 0 | 14.60 | 14.50 | 14.70 | 14.60 | 14.70 | 42,000 | 615,700 | 14.660 | 2.854 | 2.835 | 2.874 | 2.854 | 2.874 | 214,834 | 2.8659 | 0.00% |
| 1995-02-03 | 0 | 14.60 | 14.30 | 14.80 | 14.45 | 14.60 | 37,500 | 537,950 | 14.345 | 2.854 | 2.796 | 2.893 | 2.825 | 2.854 | 191,816 | 2.8045 | 0.69% |
| 1995-01-30 | 0 | 14.50 | 14.30 | 14.50 | 14.30 | 14.50 | 7,000 | 101,300 | 14.471 | 2.835 | 2.796 | 2.835 | 2.796 | 2.835 | 35,806 | 2.8292 | 0.00% |
| 1995-01-27 | 0 | 14.50 | 14.50 | 14.60 | 14.30 | 14.50 | 44,500 | 642,400 | 14.436 | 2.835 | 2.835 | 2.854 | 2.796 | 2.835 | 227,621 | 2.8222 | 1.40% |
| 1995-01-26 | 0 | 14.30 | 14.15 | 14.40 | 14.10 | 14.30 | 105,000 | 1,483,950 | 14.133 | 2.796 | 2.766 | 2.815 | 2.757 | 2.796 | 537,084 | 2.7630 | 1.42% |
| 1995-01-25 | 0 | 14.10 | 14.00 | 14.10 | 14.10 | 14.15 | 34,000 | 480,050 | 14.119 | 2.757 | 2.737 | 2.757 | 2.757 | 2.766 | 173,913 | 2.7603 | 0.71% |
| 1995-01-24 | 0 | 14.00 | 14.00 | - | 13.95 | 13.95 | 22,000 | 306,900 | 13.950 | 2.737 | 2.737 | - | 2.727 | 2.727 | 112,532 | 2.7272 | 0.72% |
| 1995-01-23 | 0 | 13.90 | 13.90 | 14.00 | 13.75 | 14.10 | 49,000 | 678,250 | 13.842 | 2.717 | 2.717 | 2.737 | 2.688 | 2.757 | 250,639 | 2.7061 | -1.42% |
| 1995-01-20 | 0 | 14.10 | 14.05 | 14.10 | 14.00 | 14.20 | 87,500 | 1,232,850 | 14.090 | 2.757 | 2.747 | 2.757 | 2.737 | 2.776 | 447,570 | 2.7545 | -1.74% |
| 1995-01-19 | 0 | 14.35 | 14.35 | 14.40 | 14.35 | 14.45 | 62,000 | 893,250 | 14.407 | 2.805 | 2.805 | 2.815 | 2.805 | 2.825 | 317,135 | 2.8166 | -0.69% |
| 1995-01-18 | 0 | 14.45 | 14.45 | 14.50 | 14.45 | 14.50 | 39,500 | 571,900 | 14.478 | 2.825 | 2.825 | 2.835 | 2.825 | 2.835 | 202,046 | 2.8305 | -0.34% |
| 1995-01-17 | 0 | 14.50 | 14.50 | 14.60 | 14.45 | 14.50 | 22,000 | 318,800 | 14.491 | 2.835 | 2.835 | 2.854 | 2.825 | 2.835 | 112,532 | 2.8330 | 0.00% |
| 1995-01-16 | 0 | 14.50 | 14.30 | 14.60 | 14.10 | 14.50 | 19,000 | 272,500 | 14.342 | 2.835 | 2.796 | 2.854 | 2.757 | 2.835 | 97,187 | 2.8039 | 2.47% |
| 1995-01-13 | 0 | 14.15 | 14.15 | 14.30 | 13.80 | 14.40 | 26,000 | 367,500 | 14.135 | 2.766 | 2.766 | 2.796 | 2.698 | 2.815 | 132,992 | 2.7633 | -1.74% |
| 1995-01-12 | 0 | 14.40 | 14.40 | - | 14.10 | 14.40 | 261,000 | 3,714,750 | 14.233 | 2.815 | 2.815 | - | 2.757 | 2.815 | 1,335,037 | 2.7825 | 0.00% |
| 1995-01-11 | 0 | 14.40 | 14.40 | 14.45 | 14.20 | 14.60 | 93,500 | 1,340,000 | 14.332 | 2.815 | 2.815 | 2.825 | 2.776 | 2.854 | 478,260 | 2.8018 | 2.13% |
| 1995-01-10 | 0 | 14.10 | 13.90 | 14.20 | 14.00 | 14.10 | 85,000 | 1,192,900 | 14.034 | 2.757 | 2.717 | 2.776 | 2.737 | 2.757 | 434,782 | 2.7437 | -0.70% |
| 1995-01-09 | 0 | 14.20 | 14.20 | 14.30 | 14.10 | 14.20 | 84,000 | 1,192,500 | 14.196 | 2.776 | 2.776 | 2.796 | 2.757 | 2.776 | 429,667 | 2.7754 | -0.70% |
| 1995-01-06 | 0 | 14.30 | 14.40 | 14.45 | 14.20 | 14.45 | 154,000 | 2,196,300 | 14.262 | 2.796 | 2.815 | 2.825 | 2.776 | 2.825 | 787,723 | 2.7882 | -1.38% |
| 1995-01-05 | 0 | 14.50 | 14.50 | 14.55 | 14.50 | 14.50 | 94,000 | 1,363,000 | 14.500 | 2.835 | 2.835 | 2.845 | 2.835 | 2.835 | 480,818 | 2.8348 | 0.35% |
| 1995-01-04 | 0 | 14.45 | 14.40 | 14.45 | 14.35 | 14.45 | 42,000 | 604,850 | 14.401 | 2.825 | 2.815 | 2.825 | 2.805 | 2.825 | 214,834 | 2.8154 | -0.69% |
| 1995-01-03 | 0 | 14.55 | 14.50 | 14.55 | 14.50 | 14.85 | 63,000 | 922,050 | 14.636 | 2.845 | 2.835 | 2.845 | 2.835 | 2.903 | 322,250 | 2.8613 | -2.02% |
| 1994-12-30 | 0 | 14.85 | 14.85 | 14.95 | 14.85 | 15.10 | 33,000 | 492,100 | 14.912 | 2.903 | 2.903 | 2.923 | 2.903 | 2.952 | 168,798 | 2.9153 | -0.67% |
| 1994-12-29 | 0 | 14.95 | 14.95 | 15.00 | 14.90 | 15.00 | 46,000 | 688,250 | 14.962 | 2.923 | 2.923 | 2.933 | 2.913 | 2.933 | 235,294 | 2.9251 | -0.99% |
| 1994-12-28 | 0 | 15.10 | 15.05 | 15.10 | 15.10 | 15.15 | 29,000 | 438,050 | 15.105 | 2.952 | 2.942 | 2.952 | 2.952 | 2.962 | 148,337 | 2.9531 | 0.00% |
| 1994-12-23 | 0 | 15.10 | 15.10 | 15.15 | 15.10 | 15.15 | 50,000 | 755,450 | 15.109 | 2.952 | 2.952 | 2.962 | 2.952 | 2.962 | 255,754 | 2.9538 | -0.66% |
| 1994-12-22 | 0 | 15.20 | 15.20 | 15.25 | 15.10 | 15.25 | 89,000 | 1,351,050 | 15.180 | 2.972 | 2.972 | 2.981 | 2.952 | 2.981 | 455,243 | 2.9678 | 1.00% |
| 1994-12-21 | 0 | 15.05 | 15.00 | 15.05 | 15.00 | 15.10 | 80,000 | 1,204,950 | 15.062 | 2.942 | 2.933 | 2.942 | 2.933 | 2.952 | 409,207 | 2.9446 | -0.53% |
| 1994-12-20 | 0 | 15.40 | 15.40 | - | 15.40 | 15.40 | 80,000 | 1,232,000 | 15.400 | 2.958 | 2.958 | - | 2.958 | 2.958 | 416,509 | 2.9579 | -0.32% |
| 1994-12-19 | 0 | 15.45 | 15.40 | 15.45 | 15.45 | 15.60 | 103,500 | 1,603,000 | 15.488 | 2.968 | 2.958 | 2.968 | 2.968 | 2.996 | 538,859 | 2.9748 | 0.00% |
| 1994-12-16 | 0 | 15.45 | 15.45 | 15.55 | 15.45 | 15.55 | 38,000 | 588,150 | 15.478 | 2.968 | 2.968 | 2.987 | 2.968 | 2.987 | 197,842 | 2.9728 | -0.32% |
| 1994-12-15 | 0 | 15.50 | 15.50 | - | 15.40 | 15.50 | 165,000 | 2,548,050 | 15.443 | 2.977 | 2.977 | - | 2.958 | 2.977 | 859,050 | 2.9661 | 0.65% |
| 1994-12-14 | 0 | 15.40 | 15.30 | 15.50 | 15.25 | 15.40 | 43,590 | 667,532 | 15.314 | 2.958 | 2.939 | 2.977 | 2.929 | 2.958 | 226,945 | 2.9414 | 1.65% |
| 1994-12-13 | 0 | 15.15 | 15.05 | 15.50 | 15.05 | 15.30 | 101,000 | 1,529,500 | 15.144 | 2.910 | 2.891 | 2.977 | 2.891 | 2.939 | 525,843 | 2.9087 | -0.33% |
| 1994-12-12 | 0 | 15.20 | 15.10 | 15.30 | 15.10 | 15.40 | 148,000 | 2,245,850 | 15.175 | 2.920 | 2.900 | 2.939 | 2.900 | 2.958 | 770,542 | 2.9146 | 0.33% |
| 1994-12-09 | 0 | 15.15 | 15.15 | 15.30 | 15.00 | 15.50 | 104,000 | 1,584,300 | 15.234 | 2.910 | 2.910 | 2.939 | 2.881 | 2.977 | 541,462 | 2.9260 | -2.88% |
| 1994-12-08 | 0 | 15.60 | 15.50 | 15.70 | 15.60 | 15.75 | 22,000 | 344,400 | 15.655 | 2.996 | 2.977 | 3.016 | 2.996 | 3.025 | 114,540 | 3.0068 | -0.64% |
| 1994-12-07 | 0 | 15.70 | 15.70 | 15.75 | 15.70 | 15.90 | 76,000 | 1,200,600 | 15.797 | 3.016 | 3.016 | 3.025 | 3.016 | 3.054 | 395,684 | 3.0342 | -1.26% |
| 1994-12-06 | 0 | 15.90 | 15.85 | 15.90 | 15.70 | 15.95 | 82,525 | 1,311,228 | 15.889 | 3.054 | 3.044 | 3.054 | 3.016 | 3.064 | 429,655 | 3.0518 | 0.63% |
| 1994-12-05 | 0 | 15.80 | 15.80 | 15.85 | 15.80 | 15.95 | 129,000 | 2,049,050 | 15.884 | 3.035 | 3.035 | 3.044 | 3.035 | 3.064 | 671,621 | 3.0509 | -0.32% |
| 1994-12-02 | 0 | 15.85 | 15.75 | 15.85 | 15.70 | 16.00 | 183,000 | 2,899,300 | 15.843 | 3.044 | 3.025 | 3.044 | 3.016 | 3.073 | 952,765 | 3.0430 | -1.55% |
| 1994-12-01 | 0 | 16.10 | 16.00 | 16.20 | 16.10 | 16.25 | 46,821 | 757,276 | 16.174 | 3.092 | 3.073 | 3.112 | 3.092 | 3.121 | 243,767 | 3.1066 | 0.00% |
| 1994-11-30 | 0 | 16.10 | 16.10 | 16.20 | 16.00 | 16.30 | 72,625 | 1,178,048 | 16.221 | 3.092 | 3.092 | 3.112 | 3.073 | 3.131 | 378,112 | 3.1156 | -1.83% |
| 1994-11-29 | 0 | 16.40 | 16.30 | 16.40 | 16.40 | 16.45 | 71,500 | 1,171,800 | 16.389 | 3.150 | 3.131 | 3.150 | 3.150 | 3.160 | 372,255 | 3.1478 | -0.61% |
| 1994-11-28 | 0 | 16.50 | 16.40 | 16.50 | 16.50 | 16.60 | 60,000 | 992,800 | 16.547 | 3.169 | 3.150 | 3.169 | 3.169 | 3.188 | 312,382 | 3.1782 | 0.30% |
| 1994-11-25 | 0 | 16.45 | 16.40 | 16.45 | 16.40 | 16.45 | 57,000 | 936,800 | 16.435 | 3.160 | 3.150 | 3.160 | 3.150 | 3.160 | 296,763 | 3.1567 | 0.61% |
| 1994-11-24 | 0 | 16.35 | 16.30 | 16.45 | 16.35 | 16.50 | 80,000 | 1,315,500 | 16.444 | 3.140 | 3.131 | 3.160 | 3.140 | 3.169 | 416,509 | 3.1584 | -0.30% |
| 1994-11-23 | 0 | 16.40 | 16.30 | 16.40 | 16.20 | 16.40 | 110,000 | 1,791,150 | 16.283 | 3.150 | 3.131 | 3.150 | 3.112 | 3.150 | 572,700 | 3.1276 | -0.61% |
| 1994-11-22 | 0 | 16.50 | 16.50 | 16.55 | 16.50 | 16.55 | 76,063 | 1,257,408 | 16.531 | 3.169 | 3.169 | 3.179 | 3.169 | 3.179 | 396,012 | 3.1752 | -0.90% |
| 1994-11-21 | 0 | 16.65 | 16.60 | 16.70 | 16.50 | 16.65 | 17,500 | 290,000 | 16.571 | 3.198 | 3.188 | 3.208 | 3.169 | 3.198 | 91,111 | 3.1829 | 0.30% |
| 1994-11-18 | 0 | 16.60 | 16.60 | 16.65 | 16.60 | 16.65 | 108,000 | 1,794,200 | 16.613 | 3.188 | 3.188 | 3.198 | 3.188 | 3.198 | 562,287 | 3.1909 | -0.30% |
| 1994-11-17 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 44,000 | 732,800 | 16.655 | 3.198 | 3.198 | 3.208 | 3.198 | 3.208 | 229,080 | 3.1989 | -0.30% |
| 1994-11-16 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.70 | 29,000 | 483,200 | 16.662 | 3.208 | 3.198 | 3.208 | 3.198 | 3.208 | 150,985 | 3.2003 | 0.00% |
| 1994-11-15 | 0 | 16.70 | 16.65 | 16.70 | 16.65 | 16.70 | 25,000 | 416,350 | 16.654 | 3.208 | 3.198 | 3.208 | 3.198 | 3.208 | 130,159 | 3.1988 | 0.30% |
| 1994-11-14 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 31,000 | 516,300 | 16.655 | 3.198 | 3.198 | 3.208 | 3.198 | 3.208 | 161,397 | 3.1989 | 0.00% |
| 1994-11-11 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 28,000 | 466,400 | 16.657 | 3.198 | 3.198 | 3.208 | 3.198 | 3.208 | 145,778 | 3.1994 | 0.00% |
| 1994-11-10 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.65 | 44,000 | 730,200 | 16.595 | 3.198 | 3.198 | 3.208 | 3.188 | 3.198 | 229,080 | 3.1875 | 0.00% |
| 1994-11-09 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 115,000 | 1,916,000 | 16.661 | 3.198 | 3.198 | 3.208 | 3.198 | 3.208 | 598,732 | 3.2001 | 0.00% |
| 1994-11-08 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 23,000 | 383,350 | 16.667 | 3.198 | 3.198 | 3.208 | 3.198 | 3.208 | 119,746 | 3.2013 | -0.60% |
| 1994-11-07 | 0 | 16.75 | 16.70 | 16.75 | 16.70 | 16.75 | 153,157 | 2,558,125 | 16.703 | 3.217 | 3.208 | 3.217 | 3.208 | 3.217 | 797,391 | 3.2081 | 0.60% |
| 1994-11-04 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 29,000 | 484,250 | 16.698 | 3.198 | 3.198 | 3.208 | 3.198 | 3.208 | 150,985 | 3.2073 | 0.00% |
| 1994-11-03 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.75 | 42,000 | 699,750 | 16.661 | 3.198 | 3.198 | 3.208 | 3.198 | 3.217 | 218,667 | 3.2001 | -0.30% |
| 1994-11-02 | 0 | 16.70 | 16.65 | 16.75 | 16.50 | 16.70 | 14,500 | 239,900 | 16.545 | 3.208 | 3.198 | 3.217 | 3.169 | 3.208 | 75,492 | 3.1778 | -0.30% |
| 1994-11-01 | 0 | 16.75 | 16.70 | 16.80 | 16.65 | 16.75 | 86,000 | 1,436,100 | 16.699 | 3.217 | 3.208 | 3.227 | 3.198 | 3.217 | 447,747 | 3.2074 | 0.00% |
| 1994-10-31 | 0 | 16.75 | 16.70 | 16.80 | 16.70 | 16.75 | 55,000 | 921,150 | 16.748 | 3.217 | 3.208 | 3.227 | 3.208 | 3.217 | 286,350 | 3.2169 | 0.00% |
| 1994-10-28 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.80 | 29,500 | 492,600 | 16.698 | 3.217 | 3.217 | 3.227 | 3.208 | 3.227 | 153,588 | 3.2073 | 0.30% |
| 1994-10-27 | 0 | 16.70 | 16.65 | 16.70 | 16.70 | 16.80 | 131,757 | 2,207,045 | 16.751 | 3.208 | 3.198 | 3.208 | 3.208 | 3.227 | 685,975 | 3.2174 | -0.30% |
| 1994-10-26 | 0 | 16.75 | 16.75 | 16.85 | 16.75 | 16.95 | 91,000 | 1,535,750 | 16.876 | 3.217 | 3.217 | 3.236 | 3.217 | 3.256 | 473,779 | 3.2415 | 0.00% |
| 1994-10-25 | 0 | 16.75 | 16.75 | 16.80 | 16.50 | 16.75 | 40,000 | 666,800 | 16.670 | 3.217 | 3.217 | 3.227 | 3.169 | 3.217 | 208,255 | 3.2019 | 0.30% |
| 1994-10-24 | 0 | 16.70 | 16.65 | 16.75 | 16.65 | 16.70 | 13,500 | 225,175 | 16.680 | 3.208 | 3.198 | 3.217 | 3.198 | 3.208 | 70,286 | 3.2037 | 0.00% |
| 1994-10-21 | 0 | 16.70 | 16.60 | 16.70 | 16.70 | 16.75 | 49,692 | 830,760 | 16.718 | 3.208 | 3.188 | 3.208 | 3.208 | 3.217 | 258,715 | 3.2111 | -0.60% |
| 1994-10-20 | 0 | 16.80 | 16.75 | 16.85 | 16.70 | 16.80 | 38,000 | 637,150 | 16.767 | 3.227 | 3.217 | 3.236 | 3.208 | 3.227 | 197,842 | 3.2205 | 0.30% |
| 1994-10-19 | 0 | 16.75 | 16.65 | 16.75 | 16.75 | 16.80 | 46,500 | 779,125 | 16.755 | 3.217 | 3.198 | 3.217 | 3.217 | 3.227 | 242,096 | 3.2182 | 0.00% |
| 1994-10-18 | 0 | 16.75 | 16.75 | 16.80 | 16.70 | 16.75 | 16,000 | 267,250 | 16.703 | 3.217 | 3.217 | 3.227 | 3.208 | 3.217 | 83,302 | 3.2082 | 0.00% |
| 1994-10-17 | 0 | 16.75 | 16.70 | 16.75 | 16.80 | 16.80 | 16,000 | 268,800 | 16.800 | 3.217 | 3.208 | 3.217 | 3.227 | 3.227 | 83,302 | 3.2268 | -0.89% |
| 1994-10-14 | 0 | 16.90 | 16.75 | 16.90 | 16.60 | 16.90 | 166,000 | 2,780,300 | 16.749 | 3.246 | 3.217 | 3.246 | 3.188 | 3.246 | 864,257 | 3.2170 | 1.20% |
| 1994-10-12 | 0 | 16.70 | 16.65 | 16.70 | 16.60 | 16.70 | 132,692 | 2,204,580 | 16.614 | 3.208 | 3.198 | 3.208 | 3.188 | 3.208 | 690,843 | 3.1911 | 0.30% |
| 1994-10-11 | 0 | 16.65 | 16.65 | 16.70 | 16.65 | 16.70 | 53,000 | 883,800 | 16.675 | 3.198 | 3.198 | 3.208 | 3.198 | 3.208 | 275,937 | 3.2029 | -0.30% |
| 1994-10-10 | 0 | 16.70 | 16.70 | 16.75 | 16.70 | 16.70 | 40,000 | 668,000 | 16.700 | 3.208 | 3.208 | 3.217 | 3.208 | 3.208 | 208,255 | 3.2076 | 0.30% |
| 1994-10-07 | 0 | 16.65 | 16.65 | 16.70 | 16.60 | 16.80 | 147,000 | 2,453,800 | 16.693 | 3.198 | 3.198 | 3.208 | 3.188 | 3.227 | 765,336 | 3.2062 | -0.89% |
| 1994-10-06 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.80 | 169,000 | 2,835,950 | 16.781 | 3.227 | 3.217 | 3.227 | 3.217 | 3.227 | 879,876 | 3.2231 | 0.30% |
| 1994-10-05 | 0 | 16.75 | 16.75 | 16.80 | 16.75 | 16.80 | 110,000 | 1,844,700 | 16.770 | 3.217 | 3.217 | 3.227 | 3.217 | 3.227 | 572,700 | 3.2211 | -0.30% |
| 1994-10-04 | 0 | 16.80 | 16.80 | - | 16.75 | 16.85 | 59,500 | 1,000,100 | 16.808 | 3.227 | 3.227 | - | 3.217 | 3.236 | 309,779 | 3.2284 | 0.00% |
| 1994-10-03 | 0 | 16.80 | 16.80 | 16.85 | 16.80 | 16.85 | 60,000 | 1,008,850 | 16.814 | 3.227 | 3.227 | 3.236 | 3.227 | 3.236 | 312,382 | 3.2295 | -0.59% |
| 1994-09-30 | 0 | 16.90 | 16.80 | 16.90 | 16.70 | 16.90 | 152,000 | 2,558,350 | 16.831 | 3.246 | 3.227 | 3.246 | 3.208 | 3.246 | 791,367 | 3.2328 | 0.60% |
| 1994-09-29 | 0 | 16.80 | 16.75 | 16.85 | 16.80 | 16.95 | 62,000 | 1,042,650 | 16.817 | 3.227 | 3.217 | 3.236 | 3.227 | 3.256 | 322,795 | 3.2301 | -0.59% |
| 1994-09-28 | 0 | 16.90 | 16.80 | 16.90 | 16.80 | 16.90 | 38,500 | 649,300 | 16.865 | 3.246 | 3.227 | 3.246 | 3.227 | 3.246 | 200,445 | 3.2393 | 0.60% |
| 1994-09-27 | 0 | 16.80 | 16.80 | 16.90 | 16.65 | 16.80 | 96,000 | 1,606,550 | 16.735 | 3.227 | 3.227 | 3.246 | 3.198 | 3.227 | 499,811 | 3.2143 | 0.30% |
| 1994-09-26 | 0 | 16.75 | 16.70 | 16.85 | 16.70 | 16.75 | 28,000 | 468,600 | 16.736 | 3.217 | 3.208 | 3.236 | 3.208 | 3.217 | 145,778 | 3.2145 | -0.30% |
| 1994-09-23 | 0 | 16.80 | 16.75 | 16.90 | 16.70 | 16.80 | 85,000 | 1,421,750 | 16.726 | 3.227 | 3.217 | 3.246 | 3.208 | 3.227 | 442,541 | 3.2127 | 0.00% |
| 1994-09-22 | 0 | 16.80 | 16.75 | 16.80 | 16.60 | 16.80 | 68,000 | 1,137,200 | 16.724 | 3.227 | 3.217 | 3.227 | 3.188 | 3.227 | 354,033 | 3.2121 | 0.00% |
| 1994-09-20 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.80 | 61,000 | 1,022,900 | 16.769 | 3.227 | 3.217 | 3.227 | 3.217 | 3.227 | 317,588 | 3.2208 | 0.30% |
| 1994-09-19 | 0 | 16.75 | 16.70 | 16.80 | 16.70 | 16.80 | 54,000 | 903,750 | 16.736 | 3.217 | 3.208 | 3.227 | 3.208 | 3.227 | 281,144 | 3.2145 | -0.59% |
| 1994-09-16 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 17.00 | 12,000 | 203,000 | 16.917 | 3.236 | 3.236 | 3.246 | 3.236 | 3.265 | 62,476 | 3.2492 | 0.30% |
| 1994-09-15 | 0 | 16.80 | 16.80 | 16.90 | 16.70 | 16.75 | 9,000 | 150,650 | 16.739 | 3.227 | 3.227 | 3.246 | 3.208 | 3.217 | 46,857 | 3.2151 | 0.60% |
| 1994-09-14 | 0 | 16.70 | 16.70 | 17.00 | 16.70 | 16.85 | 11,000 | 184,600 | 16.782 | 3.208 | 3.208 | 3.265 | 3.208 | 3.236 | 57,270 | 3.2233 | -0.89% |
| 1994-09-13 | 0 | 16.85 | 16.80 | 16.95 | 16.85 | 16.90 | 109,500 | 1,846,300 | 16.861 | 3.236 | 3.227 | 3.256 | 3.236 | 3.246 | 570,097 | 3.2386 | 0.00% |
| 1994-09-12 | 0 | 16.85 | 16.85 | 17.00 | 16.70 | 16.90 | 112,000 | 1,880,300 | 16.788 | 3.236 | 3.236 | 3.265 | 3.208 | 3.246 | 583,113 | 3.2246 | -0.88% |
| 1994-09-09 | 0 | 17.00 | 17.00 | 17.05 | 16.90 | 17.05 | 130,000 | 2,208,050 | 16.985 | 3.265 | 3.265 | 3.275 | 3.246 | 3.275 | 676,827 | 3.2624 | 0.59% |
| 1994-09-08 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 16.95 | 17,000 | 287,900 | 16.935 | 3.246 | 3.246 | 3.256 | 3.246 | 3.256 | 88,508 | 3.2528 | 0.12% |
| 1994-09-07 | 0 | 17.15 | 17.15 | 17.20 | 17.10 | 17.20 | 97,000 | 1,663,500 | 17.149 | 3.242 | 3.242 | 3.252 | 3.233 | 3.252 | 513,095 | 3.2421 | 0.29% |
| 1994-09-06 | 0 | 17.10 | 17.05 | 17.10 | 17.10 | 17.15 | 96,000 | 1,642,700 | 17.111 | 3.233 | 3.223 | 3.233 | 3.233 | 3.242 | 507,806 | 3.2349 | -0.29% |
| 1994-09-05 | 0 | 17.15 | 17.10 | 17.15 | 17.15 | 17.20 | 92,000 | 1,578,850 | 17.161 | 3.242 | 3.233 | 3.242 | 3.242 | 3.252 | 486,647 | 3.2443 | -0.29% |
| 1994-09-02 | 0 | 17.20 | 17.10 | 17.20 | 17.15 | 17.20 | 114,000 | 1,960,200 | 17.195 | 3.252 | 3.233 | 3.252 | 3.242 | 3.252 | 603,019 | 3.2506 | 0.58% |
| 1994-09-01 | 0 | 17.10 | 17.10 | 17.15 | 17.10 | 17.20 | 117,800 | 2,017,310 | 17.125 | 3.233 | 3.233 | 3.242 | 3.233 | 3.252 | 623,120 | 3.2374 | 0.00% |
| 1994-08-31 | 0 | 17.10 | 17.10 | 17.20 | 17.10 | 17.20 | 63,282 | 1,082,081 | 17.099 | 3.233 | 3.233 | 3.252 | 3.233 | 3.252 | 334,739 | 3.2326 | -0.58% |
| 1994-08-30 | 0 | 17.20 | 17.10 | 17.20 | 17.00 | 17.20 | 206,000 | 3,526,600 | 17.119 | 3.252 | 3.233 | 3.252 | 3.214 | 3.252 | 1,089,666 | 3.2364 | 0.58% |
| 1994-08-26 | 0 | 17.10 | 17.10 | 17.15 | 17.10 | 17.20 | 112,284 | 1,923,006 | 17.126 | 3.233 | 3.233 | 3.242 | 3.233 | 3.252 | 593,942 | 3.2377 | -0.58% |
| 1994-08-25 | 0 | 17.20 | 17.15 | 17.20 | 17.10 | 17.20 | 60,000 | 1,027,000 | 17.117 | 3.252 | 3.242 | 3.252 | 3.233 | 3.252 | 317,379 | 3.2359 | 0.58% |
| 1994-08-24 | 0 | 17.10 | 17.10 | 17.20 | 16.85 | 17.10 | 49,000 | 834,400 | 17.029 | 3.233 | 3.233 | 3.252 | 3.185 | 3.233 | 259,192 | 3.2192 | 0.88% |
| 1994-08-23 | 0 | 16.95 | 16.95 | 17.10 | 16.95 | 17.00 | 39,000 | 662,150 | 16.978 | 3.204 | 3.204 | 3.233 | 3.204 | 3.214 | 206,296 | 3.2097 | -0.29% |
| 1994-08-22 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.05 | 13,000 | 220,850 | 16.988 | 3.214 | 3.214 | 3.223 | 3.204 | 3.223 | 68,765 | 3.2116 | 0.59% |
| 1994-08-19 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 16.95 | 77,000 | 1,301,850 | 16.907 | 3.195 | 3.195 | 3.204 | 3.195 | 3.204 | 407,302 | 3.1963 | -0.29% |
| 1994-08-18 | 0 | 16.95 | 16.95 | 17.00 | 16.95 | 17.00 | 51,000 | 865,400 | 16.969 | 3.204 | 3.204 | 3.214 | 3.204 | 3.214 | 269,772 | 3.2079 | 0.00% |
| 1994-08-17 | 0 | 16.95 | 16.90 | 17.00 | 16.95 | 17.10 | 29,000 | 493,050 | 17.002 | 3.204 | 3.195 | 3.214 | 3.204 | 3.233 | 153,400 | 3.2142 | 0.30% |
| 1994-08-16 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 16.95 | 37,000 | 625,700 | 16.911 | 3.195 | 3.195 | 3.214 | 3.195 | 3.204 | 195,717 | 3.1970 | 0.30% |
| 1994-08-15 | 0 | 16.85 | 16.85 | 17.00 | 16.85 | 16.90 | 65,062 | 1,098,120 | 16.878 | 3.185 | 3.185 | 3.214 | 3.185 | 3.195 | 344,155 | 3.1908 | -0.88% |
| 1994-08-12 | 0 | 17.00 | 17.00 | - | 16.90 | 17.10 | 47,000 | 798,900 | 16.998 | 3.214 | 3.214 | - | 3.195 | 3.233 | 248,613 | 3.2134 | 0.59% |
| 1994-08-11 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 92,000 | 1,563,800 | 16.998 | 3.195 | 3.195 | 3.214 | 3.195 | 3.214 | 486,647 | 3.2134 | -0.88% |
| 1994-08-10 | 0 | 17.05 | 17.00 | 17.05 | 17.00 | 17.10 | 83,000 | 1,412,100 | 17.013 | 3.223 | 3.214 | 3.223 | 3.214 | 3.233 | 439,040 | 3.2163 | 0.59% |
| 1994-08-09 | 0 | 16.95 | 16.85 | 16.95 | 16.80 | 16.95 | 469,000 | 7,929,850 | 16.908 | 3.204 | 3.185 | 3.204 | 3.176 | 3.204 | 2,480,842 | 3.1964 | 0.59% |
| 1994-08-08 | 0 | 16.85 | 16.85 | 16.90 | 16.80 | 16.90 | 64,000 | 1,078,450 | 16.851 | 3.185 | 3.185 | 3.195 | 3.176 | 3.195 | 338,537 | 3.1856 | 0.00% |
| 1994-08-05 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 96,000 | 1,619,900 | 16.874 | 3.185 | 3.185 | 3.195 | 3.185 | 3.195 | 507,806 | 3.1900 | -0.30% |
| 1994-08-04 | 0 | 16.90 | 16.85 | 16.90 | 16.85 | 16.95 | 82,000 | 1,385,450 | 16.896 | 3.195 | 3.185 | 3.195 | 3.185 | 3.204 | 433,751 | 3.1941 | 0.60% |
| 1994-08-03 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.95 | 84,000 | 1,418,150 | 16.883 | 3.176 | 3.176 | 3.195 | 3.176 | 3.204 | 444,330 | 3.1917 | -0.59% |
| 1994-08-02 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.05 | 199,000 | 3,368,050 | 16.925 | 3.195 | 3.195 | 3.204 | 3.195 | 3.223 | 1,052,639 | 3.1996 | -1.17% |
| 1994-08-01 | 0 | 17.10 | 16.95 | 17.10 | 16.95 | 17.10 | 124,381 | 2,114,748 | 17.002 | 3.233 | 3.204 | 3.233 | 3.204 | 3.233 | 657,931 | 3.2142 | 0.88% |
| 1994-07-29 | 0 | 16.95 | 16.90 | 17.00 | 16.90 | 16.95 | 61,515 | 1,039,898 | 16.905 | 3.204 | 3.195 | 3.214 | 3.195 | 3.204 | 325,392 | 3.1958 | 0.30% |
| 1994-07-28 | 0 | 16.90 | 16.90 | 16.95 | 16.85 | 16.90 | 237,500 | 4,013,450 | 16.899 | 3.195 | 3.195 | 3.204 | 3.185 | 3.195 | 1,256,290 | 3.1947 | 0.00% |
| 1994-07-27 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 16.95 | 52,000 | 879,300 | 16.910 | 3.195 | 3.195 | 3.204 | 3.195 | 3.204 | 275,061 | 3.1967 | 0.00% |
| 1994-07-26 | 0 | 16.90 | 16.90 | 16.95 | 16.90 | 17.00 | 120,000 | 2,029,000 | 16.908 | 3.195 | 3.195 | 3.204 | 3.195 | 3.214 | 634,757 | 3.1965 | 0.30% |
| 1994-07-25 | 0 | 16.85 | 16.85 | 16.90 | 16.75 | 16.85 | 198,000 | 3,335,550 | 16.846 | 3.185 | 3.185 | 3.195 | 3.167 | 3.185 | 1,047,349 | 3.1848 | 0.60% |
| 1994-07-22 | 0 | 16.75 | 16.75 | 16.80 | 16.75 | 16.85 | 70,000 | 1,174,350 | 16.776 | 3.167 | 3.167 | 3.176 | 3.167 | 3.185 | 370,275 | 3.1716 | -0.30% |
| 1994-07-21 | 0 | 16.80 | 16.75 | 16.85 | 16.80 | 16.90 | 51,000 | 858,550 | 16.834 | 3.176 | 3.167 | 3.185 | 3.176 | 3.195 | 269,772 | 3.1825 | -1.18% |
| 1994-07-20 | 0 | 17.00 | 16.80 | 17.00 | 16.90 | 17.00 | 51,500 | 871,750 | 16.927 | 3.214 | 3.176 | 3.214 | 3.195 | 3.214 | 272,417 | 3.2001 | 0.59% |
| 1994-07-19 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 65,000 | 1,099,750 | 16.919 | 3.195 | 3.195 | 3.214 | 3.195 | 3.214 | 343,827 | 3.1986 | 0.30% |
| 1994-07-18 | 0 | 16.85 | 16.85 | 16.90 | 16.85 | 16.90 | 41,000 | 691,250 | 16.860 | 3.185 | 3.185 | 3.195 | 3.185 | 3.195 | 216,875 | 3.1873 | 0.00% |
| 1994-07-15 | 0 | 16.85 | 16.85 | 16.95 | 16.85 | 16.90 | 49,000 | 826,500 | 16.867 | 3.185 | 3.185 | 3.204 | 3.185 | 3.195 | 259,192 | 3.1888 | 0.30% |
| 1994-07-14 | 0 | 16.80 | 16.75 | 16.80 | 16.75 | 16.80 | 56,000 | 940,300 | 16.791 | 3.176 | 3.167 | 3.176 | 3.167 | 3.176 | 296,220 | 3.1743 | 0.30% |
| 1994-07-13 | 0 | 16.75 | 16.75 | 16.90 | 16.75 | 16.90 | 32,000 | 537,050 | 16.783 | 3.167 | 3.167 | 3.195 | 3.167 | 3.195 | 169,269 | 3.1728 | -0.89% |
| 1994-07-12 | 0 | 16.90 | 16.70 | 16.90 | 16.50 | 16.90 | 98,000 | 1,638,700 | 16.721 | 3.195 | 3.157 | 3.195 | 3.119 | 3.195 | 518,385 | 3.1612 | 2.42% |
| 1994-07-11 | 0 | 16.50 | 16.45 | 16.50 | 16.30 | 16.50 | 191,000 | 3,150,450 | 16.495 | 3.119 | 3.110 | 3.119 | 3.081 | 3.119 | 1,010,322 | 3.1183 | -1.20% |
| 1994-07-08 | 0 | 16.70 | 16.60 | 16.80 | 16.70 | 16.75 | 50,000 | 834,900 | 16.698 | 3.157 | 3.138 | 3.176 | 3.157 | 3.167 | 264,482 | 3.1567 | 0.00% |
| 1994-07-07 | 0 | 16.70 | 16.65 | 16.80 | 16.65 | 16.70 | 87,000 | 1,451,600 | 16.685 | 3.157 | 3.148 | 3.176 | 3.148 | 3.157 | 460,199 | 3.1543 | -0.60% |
| 1994-07-06 | 0 | 16.80 | 16.70 | 16.90 | 16.70 | 16.85 | 37,000 | 620,650 | 16.774 | 3.176 | 3.157 | 3.195 | 3.157 | 3.185 | 195,717 | 3.1712 | -0.59% |
| 1994-07-05 | 0 | 16.90 | 16.85 | 16.90 | 16.80 | 16.90 | 42,000 | 708,600 | 16.871 | 3.195 | 3.185 | 3.195 | 3.176 | 3.195 | 222,165 | 3.1895 | 0.30% |
| 1994-07-04 | 0 | 16.85 | 16.80 | 16.85 | 16.85 | 16.85 | 35,000 | 589,750 | 16.850 | 3.185 | 3.176 | 3.185 | 3.185 | 3.185 | 185,137 | 3.1855 | 0.30% |
| 1994-07-01 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 6,000 | 101,300 | 16.883 | 3.176 | 3.176 | 3.195 | 3.176 | 3.195 | 31,738 | 3.1918 | -0.59% |
| 1994-06-30 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 80,515 | 1,366,993 | 16.978 | 3.195 | 3.195 | 3.214 | 3.195 | 3.214 | 425,896 | 3.2097 | 0.60% |
| 1994-06-29 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 67,000 | 1,122,800 | 16.758 | 3.176 | 3.157 | 3.176 | 3.157 | 3.176 | 354,406 | 3.1681 | -0.59% |
| 1994-06-28 | 0 | 16.90 | 16.80 | 16.90 | 16.80 | 16.90 | 24,000 | 405,400 | 16.892 | 3.195 | 3.176 | 3.195 | 3.176 | 3.195 | 126,951 | 3.1933 | 0.60% |
| 1994-06-27 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 155,000 | 2,605,000 | 16.806 | 3.176 | 3.176 | 3.195 | 3.176 | 3.195 | 819,895 | 3.1772 | -0.59% |
| 1994-06-24 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.10 | 58,000 | 985,200 | 16.986 | 3.195 | 3.195 | 3.214 | 3.195 | 3.233 | 306,799 | 3.2112 | -0.59% |
| 1994-06-23 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.00 | 164,017 | 2,787,882 | 16.998 | 3.214 | 3.214 | 3.233 | 3.195 | 3.214 | 867,591 | 3.2134 | 0.59% |
| 1994-06-22 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 125,000 | 2,116,200 | 16.930 | 3.195 | 3.195 | 3.214 | 3.195 | 3.214 | 661,205 | 3.2005 | 0.00% |
| 1994-06-21 | 0 | 16.90 | 16.90 | 17.00 | 16.80 | 17.10 | 160,000 | 2,706,400 | 16.915 | 3.195 | 3.195 | 3.214 | 3.176 | 3.233 | 846,343 | 3.1978 | -0.59% |
| 1994-06-20 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.00 | 112,000 | 1,904,000 | 17.000 | 3.214 | 3.214 | 3.233 | 3.214 | 3.214 | 592,440 | 3.2138 | 0.00% |
| 1994-06-17 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.10 | 227,500 | 3,867,450 | 17.000 | 3.214 | 3.214 | 3.233 | 3.214 | 3.233 | 1,203,394 | 3.2138 | 0.00% |
| 1994-06-16 | 0 | 17.00 | 16.90 | 17.10 | 16.90 | 17.00 | 330,024 | 5,600,094 | 16.969 | 3.214 | 3.195 | 3.233 | 3.195 | 3.214 | 1,745,709 | 3.2079 | 1.19% |
| 1994-06-15 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 8,000 | 134,000 | 16.750 | 3.176 | 3.157 | 3.176 | 3.157 | 3.176 | 42,317 | 3.1666 | 0.60% |
| 1994-06-10 | 0 | 16.70 | 16.70 | 16.80 | 16.60 | 16.70 | 31,000 | 516,800 | 16.671 | 3.157 | 3.157 | 3.176 | 3.138 | 3.157 | 163,979 | 3.1516 | -0.60% |
| 1994-06-09 | 0 | 16.80 | 16.70 | 16.80 | 16.80 | 16.90 | 54,500 | 919,650 | 16.874 | 3.176 | 3.157 | 3.176 | 3.176 | 3.195 | 288,285 | 3.1901 | 0.42% |
| 1994-06-08 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.10 | 183,000 | 3,115,800 | 17.026 | 3.163 | 3.163 | 3.181 | 3.163 | 3.181 | 983,627 | 3.1677 | 0.00% |
| 1994-06-07 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.10 | 192,000 | 3,263,800 | 16.999 | 3.163 | 3.163 | 3.181 | 3.144 | 3.181 | 1,032,002 | 3.1626 | 0.00% |
| 1994-06-06 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 54,500 | 922,850 | 16.933 | 3.163 | 3.144 | 3.163 | 3.144 | 3.163 | 292,938 | 3.1503 | 0.59% |
| 1994-06-03 | 0 | 16.90 | 16.90 | 17.00 | 16.80 | 16.90 | 43,000 | 724,200 | 16.842 | 3.144 | 3.144 | 3.163 | 3.126 | 3.144 | 231,125 | 3.1334 | 0.60% |
| 1994-06-02 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 54,000 | 907,900 | 16.813 | 3.126 | 3.126 | 3.144 | 3.126 | 3.144 | 290,251 | 3.1280 | -1.18% |
| 1994-06-01 | 0 | 17.00 | 16.90 | 17.00 | 16.80 | 17.00 | 210,000 | 3,548,900 | 16.900 | 3.163 | 3.144 | 3.163 | 3.126 | 3.163 | 1,128,752 | 3.1441 | 0.00% |
| 1994-05-31 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 91,510 | 1,550,815 | 16.947 | 3.163 | 3.144 | 3.163 | 3.144 | 3.163 | 491,867 | 3.1529 | 0.00% |
| 1994-05-30 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 121,000 | 2,056,900 | 16.999 | 3.163 | 3.144 | 3.163 | 3.144 | 3.163 | 650,376 | 3.1626 | 0.00% |
| 1994-05-27 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.00 | 134,000 | 2,267,500 | 16.922 | 3.163 | 3.144 | 3.163 | 3.144 | 3.163 | 720,251 | 3.1482 | 0.59% |
| 1994-05-26 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 165,793 | 2,813,605 | 16.971 | 3.144 | 3.144 | 3.163 | 3.144 | 3.163 | 891,139 | 3.1573 | 0.00% |
| 1994-05-25 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 61,500 | 1,042,500 | 16.951 | 3.144 | 3.144 | 3.163 | 3.144 | 3.163 | 330,563 | 3.1537 | 0.00% |
| 1994-05-24 | 0 | 16.90 | 16.80 | 16.90 | 16.70 | 16.90 | 352,000 | 5,908,500 | 16.786 | 3.144 | 3.126 | 3.144 | 3.107 | 3.144 | 1,892,004 | 3.1229 | -0.59% |
| 1994-05-23 | 0 | 17.00 | 17.00 | 17.10 | 16.80 | 17.10 | 66,000 | 1,119,800 | 16.967 | 3.163 | 3.163 | 3.181 | 3.126 | 3.181 | 354,751 | 3.1566 | 1.80% |
| 1994-05-20 | 0 | 16.70 | 16.70 | - | 16.70 | 16.80 | 459,233 | 7,682,098 | 16.728 | 3.107 | 3.107 | - | 3.107 | 3.126 | 2,468,382 | 3.1122 | 0.00% |
| 1994-05-19 | 0 | 16.70 | 16.60 | 16.70 | 16.70 | 16.80 | 230,000 | 3,847,200 | 16.727 | 3.107 | 3.088 | 3.107 | 3.107 | 3.126 | 1,236,252 | 3.1120 | -0.60% |
| 1994-05-18 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 228,500 | 3,832,050 | 16.770 | 3.126 | 3.107 | 3.126 | 3.107 | 3.126 | 1,228,190 | 3.1201 | 0.60% |
| 1994-05-17 | 0 | 16.70 | 16.60 | 16.70 | 16.60 | 16.70 | 255,000 | 4,252,300 | 16.676 | 3.107 | 3.088 | 3.107 | 3.088 | 3.107 | 1,370,628 | 3.1024 | -0.60% |
| 1994-05-16 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 192,000 | 3,240,400 | 16.877 | 3.126 | 3.126 | 3.144 | 3.126 | 3.144 | 1,032,002 | 3.1399 | 0.00% |
| 1994-05-13 | 0 | 16.80 | 16.70 | 16.80 | 16.70 | 16.80 | 106,500 | 1,786,100 | 16.771 | 3.126 | 3.107 | 3.126 | 3.107 | 3.126 | 572,439 | 3.1202 | 0.00% |
| 1994-05-12 | 0 | 16.80 | 16.70 | 16.80 | 16.50 | 16.80 | 42,000 | 704,500 | 16.774 | 3.126 | 3.107 | 3.126 | 3.070 | 3.126 | 225,750 | 3.1207 | 0.00% |
| 1994-05-11 | 0 | 16.80 | 16.70 | 16.90 | 16.70 | 16.90 | 154,500 | 2,592,200 | 16.778 | 3.126 | 3.107 | 3.144 | 3.107 | 3.144 | 830,439 | 3.1215 | 0.00% |
| 1994-05-10 | 0 | 16.80 | 16.60 | 16.80 | 16.60 | 16.80 | 83,000 | 1,387,400 | 16.716 | 3.126 | 3.088 | 3.126 | 3.088 | 3.126 | 446,126 | 3.1099 | 0.60% |
| 1994-05-09 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.80 | 83,000 | 1,388,900 | 16.734 | 3.107 | 3.107 | 3.126 | 3.107 | 3.126 | 446,126 | 3.1132 | -0.60% |
| 1994-05-06 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 17.00 | 172,000 | 2,894,400 | 16.828 | 3.126 | 3.126 | 3.144 | 3.126 | 3.163 | 924,502 | 3.1308 | 0.00% |
| 1994-05-05 | 0 | 16.80 | 16.80 | 17.00 | 16.80 | 17.00 | 77,170 | 1,301,671 | 16.868 | 3.126 | 3.126 | 3.163 | 3.126 | 3.163 | 414,790 | 3.1381 | 0.00% |
| 1994-05-04 | 0 | 16.80 | 16.60 | 16.80 | 16.80 | 17.10 | 79,000 | 1,336,200 | 16.914 | 3.126 | 3.088 | 3.126 | 3.126 | 3.181 | 424,626 | 3.1468 | -1.75% |
| 1994-05-03 | 0 | 17.10 | 17.00 | 17.10 | 17.00 | 17.10 | 31,000 | 527,900 | 17.029 | 3.181 | 3.163 | 3.181 | 3.163 | 3.181 | 166,625 | 3.1682 | 0.00% |
| 1994-05-02 | 0 | 17.10 | 17.10 | 17.20 | 17.10 | 17.30 | 44,000 | 756,600 | 17.195 | 3.181 | 3.181 | 3.200 | 3.181 | 3.219 | 236,500 | 3.1991 | -1.16% |
| 1994-04-29 | 0 | 17.30 | 17.00 | 17.30 | 17.30 | 17.40 | 35,000 | 605,700 | 17.306 | 3.219 | 3.163 | 3.219 | 3.219 | 3.237 | 188,125 | 3.2197 | -0.57% |
| 1994-04-28 | 0 | 17.40 | 17.30 | 17.40 | 17.30 | 17.40 | 14,500 | 251,900 | 17.372 | 3.237 | 3.219 | 3.237 | 3.219 | 3.237 | 77,938 | 3.2321 | -0.57% |
| 1994-04-27 | 0 | 17.50 | 17.40 | 17.50 | 17.40 | 17.50 | 27,000 | 471,600 | 17.467 | 3.256 | 3.237 | 3.256 | 3.237 | 3.256 | 145,125 | 3.2496 | 0.57% |
| 1994-04-26 | 0 | 17.40 | 17.30 | 17.50 | 17.40 | 17.40 | 97,000 | 1,687,200 | 17.394 | 3.237 | 3.219 | 3.256 | 3.237 | 3.237 | 521,376 | 3.2361 | 0.00% |
| 1994-04-25 | 0 | 17.40 | 17.40 | 17.50 | 17.30 | 17.40 | 43,000 | 747,700 | 17.388 | 3.237 | 3.237 | 3.256 | 3.219 | 3.237 | 231,125 | 3.2350 | 1.16% |
| 1994-04-22 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 17.40 | 82,500 | 1,425,700 | 17.281 | 3.200 | 3.200 | 3.219 | 3.200 | 3.237 | 443,438 | 3.2151 | 0.00% |
| 1994-04-21 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 17.30 | 63,000 | 1,084,100 | 17.208 | 3.200 | 3.200 | 3.219 | 3.200 | 3.219 | 338,626 | 3.2015 | -1.15% |
| 1994-04-20 | 0 | 17.40 | 17.30 | 17.40 | 17.40 | 17.50 | 29,000 | 505,600 | 17.434 | 3.237 | 3.219 | 3.237 | 3.237 | 3.256 | 155,875 | 3.2436 | 1.16% |
| 1994-04-19 | 0 | 17.20 | 17.00 | 17.50 | 17.10 | 17.50 | 125,522 | 2,158,765 | 17.198 | 3.200 | 3.163 | 3.256 | 3.181 | 3.256 | 674,682 | 3.1997 | -2.44% |
| 1994-04-18 | 0 | 18.00 | 17.90 | 18.10 | 18.00 | 18.10 | 128,863 | 2,319,989 | 18.004 | 3.280 | 3.262 | 3.298 | 3.280 | 3.298 | 707,176 | 3.2806 | 0.00% |
| 1994-04-15 | 0 | 18.00 | 17.90 | 18.00 | 17.90 | 18.00 | 85,490 | 1,532,426 | 17.925 | 3.280 | 3.262 | 3.280 | 3.262 | 3.280 | 469,153 | 3.2664 | 1.12% |
| 1994-04-14 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 46,255 | 823,437 | 17.802 | 3.244 | 3.244 | 3.262 | 3.244 | 3.262 | 253,839 | 3.2439 | -0.56% |
| 1994-04-13 | 0 | 17.90 | 17.80 | 17.90 | 17.80 | 17.90 | 156,000 | 2,785,200 | 17.854 | 3.262 | 3.244 | 3.262 | 3.244 | 3.262 | 856,099 | 3.2534 | 1.13% |
| 1994-04-12 | 0 | 17.70 | 17.60 | 17.70 | 17.60 | 17.80 | 158,500 | 2,805,350 | 17.699 | 3.225 | 3.207 | 3.225 | 3.207 | 3.244 | 869,819 | 3.2252 | 1.14% |
| 1994-04-11 | 0 | 17.50 | 17.50 | 17.60 | 17.50 | 17.60 | 79,000 | 1,382,600 | 17.501 | 3.189 | 3.189 | 3.207 | 3.189 | 3.207 | 433,537 | 3.1891 | 0.00% |
| 1994-04-08 | 0 | 17.50 | 17.30 | 17.50 | 17.30 | 17.60 | 61,000 | 1,067,300 | 17.497 | 3.189 | 3.152 | 3.189 | 3.152 | 3.207 | 334,757 | 3.1883 | 0.57% |
| 1994-04-07 | 0 | 17.40 | 17.30 | 17.50 | 17.30 | 17.50 | 49,000 | 852,400 | 17.396 | 3.171 | 3.152 | 3.189 | 3.152 | 3.189 | 268,903 | 3.1699 | 0.00% |
| 1994-04-06 | 0 | 17.40 | 17.30 | 17.40 | 17.30 | 17.40 | 62,000 | 1,078,000 | 17.387 | 3.171 | 3.152 | 3.171 | 3.152 | 3.171 | 340,245 | 3.1683 | 0.00% |
| 1994-03-31 | 0 | 17.40 | 17.30 | 17.40 | 17.30 | 17.50 | 118,500 | 2,063,450 | 17.413 | 3.171 | 3.152 | 3.171 | 3.152 | 3.189 | 650,306 | 3.1730 | 0.00% |
| 1994-03-30 | 0 | 17.40 | 17.30 | 17.40 | 17.20 | 17.40 | 63,515 | 1,098,752 | 17.299 | 3.171 | 3.152 | 3.171 | 3.134 | 3.171 | 348,559 | 3.1523 | 0.58% |
| 1994-03-29 | 0 | 17.30 | 17.30 | 17.40 | 17.20 | 17.30 | 192,000 | 3,314,600 | 17.264 | 3.152 | 3.152 | 3.171 | 3.134 | 3.152 | 1,053,660 | 3.1458 | 0.00% |
| 1994-03-28 | 0 | 17.30 | 17.30 | 17.40 | 17.00 | 17.30 | 292,509 | 5,041,251 | 17.235 | 3.152 | 3.152 | 3.171 | 3.098 | 3.152 | 1,605,235 | 3.1405 | 1.76% |
| 1994-03-25 | 0 | 17.00 | 16.90 | 17.00 | 16.90 | 17.10 | 686,000 | 11,640,700 | 16.969 | 3.098 | 3.080 | 3.098 | 3.080 | 3.116 | 3,764,641 | 3.0921 | 0.00% |
| 1994-03-24 | 0 | 17.00 | 17.00 | 17.10 | 17.00 | 17.20 | 491,000 | 8,355,700 | 17.018 | 3.098 | 3.098 | 3.116 | 3.098 | 3.134 | 2,694,517 | 3.1010 | 0.00% |
| 1994-03-23 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.20 | 450,500 | 7,666,000 | 17.017 | 3.098 | 3.080 | 3.098 | 3.098 | 3.134 | 2,472,261 | 3.1008 | 0.59% |
| 1994-03-22 | 0 | 16.90 | 16.80 | 16.90 | 16.80 | 16.90 | 183,000 | 3,084,700 | 16.856 | 3.080 | 3.061 | 3.080 | 3.061 | 3.080 | 1,004,270 | 3.0716 | 0.60% |
| 1994-03-21 | 0 | 16.80 | 16.80 | 16.90 | 16.70 | 17.30 | 193,500 | 3,284,750 | 16.975 | 3.061 | 3.061 | 3.080 | 3.043 | 3.152 | 1,061,892 | 3.0933 | -2.89% |
| 1994-03-18 | 0 | 17.30 | 17.30 | 17.40 | 17.30 | 17.50 | 197,240 | 3,425,384 | 17.367 | 3.152 | 3.152 | 3.171 | 3.152 | 3.189 | 1,082,417 | 3.1646 | -1.70% |
| 1994-03-17 | 0 | 17.60 | 17.40 | 17.70 | 17.60 | 17.80 | 94,000 | 1,663,900 | 17.701 | 3.207 | 3.171 | 3.225 | 3.207 | 3.244 | 515,855 | 3.2255 | -1.12% |
| 1994-03-16 | 0 | 17.80 | 17.50 | 17.90 | 17.80 | 17.90 | 310,516 | 5,529,027 | 17.806 | 3.244 | 3.189 | 3.262 | 3.244 | 3.262 | 1,704,054 | 3.2446 | 0.00% |
| 1994-03-15 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 136,500 | 2,432,950 | 17.824 | 3.244 | 3.244 | 3.262 | 3.244 | 3.262 | 749,087 | 3.2479 | 0.00% |
| 1994-03-14 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 269,500 | 4,789,200 | 17.771 | 3.244 | 3.244 | 3.262 | 3.244 | 3.262 | 1,478,966 | 3.2382 | 0.00% |
| 1994-03-11 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 88,551 | 1,581,587 | 17.861 | 3.244 | 3.244 | 3.262 | 3.244 | 3.262 | 485,952 | 3.2546 | -0.56% |
| 1994-03-10 | 0 | 17.90 | 17.80 | 17.90 | 17.80 | 18.00 | 155,000 | 2,767,800 | 17.857 | 3.262 | 3.244 | 3.262 | 3.244 | 3.280 | 850,611 | 3.2539 | 0.56% |
| 1994-03-09 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 17.90 | 301,000 | 5,362,600 | 17.816 | 3.244 | 3.244 | 3.262 | 3.244 | 3.262 | 1,651,832 | 3.2465 | 0.00% |
| 1994-03-08 | 0 | 17.80 | 17.80 | 17.90 | 17.80 | 18.00 | 450,718 | 8,055,052 | 17.872 | 3.244 | 3.244 | 3.262 | 3.244 | 3.280 | 2,473,457 | 3.2566 | -0.56% |
| 1994-03-07 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.00 | 126,000 | 2,257,400 | 17.916 | 3.262 | 3.262 | 3.280 | 3.262 | 3.280 | 691,465 | 3.2647 | -0.56% |
| 1994-03-04 | 0 | 18.00 | 17.90 | 18.00 | 17.90 | 18.00 | 64,000 | 1,146,500 | 17.914 | 3.280 | 3.262 | 3.280 | 3.262 | 3.280 | 351,220 | 3.2643 | 0.00% |
| 1994-03-03 | 0 | 18.00 | 17.90 | 18.00 | 17.80 | 18.00 | 364,500 | 6,537,850 | 17.936 | 3.280 | 3.262 | 3.280 | 3.244 | 3.280 | 2,000,309 | 3.2684 | 0.56% |
| 1994-03-02 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.00 | 132,029 | 2,366,108 | 17.921 | 3.262 | 3.262 | 3.280 | 3.262 | 3.280 | 724,551 | 3.2656 | -0.56% |
| 1994-03-01 | 0 | 18.00 | 17.90 | 18.00 | 17.90 | 18.00 | 157,602 | 2,831,925 | 17.969 | 3.280 | 3.262 | 3.280 | 3.262 | 3.280 | 864,891 | 3.2743 | 0.00% |
| 1994-02-28 | 0 | 18.00 | 18.00 | 18.10 | 17.90 | 18.10 | 83,028 | 1,492,087 | 17.971 | 3.280 | 3.280 | 3.298 | 3.262 | 3.298 | 455,642 | 3.2747 | 1.12% |
| 1994-02-25 | 0 | 17.80 | 17.70 | 17.80 | 17.60 | 17.90 | 265,660 | 4,724,684 | 17.785 | 3.244 | 3.225 | 3.244 | 3.207 | 3.262 | 1,457,893 | 3.2408 | -1.11% |
| 1994-02-24 | 0 | 18.00 | 18.00 | 18.10 | 17.90 | 18.00 | 157,000 | 2,824,500 | 17.990 | 3.280 | 3.280 | 3.298 | 3.262 | 3.280 | 861,587 | 3.2783 | 0.00% |
| 1994-02-23 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 84,000 | 1,512,600 | 18.007 | 3.280 | 3.280 | 3.298 | 3.280 | 3.298 | 460,976 | 3.2813 | 0.56% |
| 1994-02-22 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.00 | 129,000 | 2,310,400 | 17.910 | 3.262 | 3.262 | 3.280 | 3.262 | 3.280 | 707,928 | 3.2636 | 0.00% |
| 1994-02-21 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.10 | 217,000 | 3,901,800 | 17.981 | 3.262 | 3.262 | 3.280 | 3.262 | 3.298 | 1,190,856 | 3.2765 | -1.10% |
| 1994-02-18 | 0 | 18.10 | 18.00 | 18.10 | 18.10 | 18.10 | 66,000 | 1,194,100 | 18.092 | 3.298 | 3.280 | 3.298 | 3.298 | 3.298 | 362,196 | 3.2968 | 0.56% |
| 1994-02-17 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 250,500 | 4,528,200 | 18.077 | 3.280 | 3.280 | 3.298 | 3.280 | 3.298 | 1,374,698 | 3.2940 | 0.00% |
| 1994-02-16 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 88,500 | 1,595,150 | 18.024 | 3.280 | 3.280 | 3.298 | 3.280 | 3.298 | 485,672 | 3.2844 | 0.00% |
| 1994-02-15 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 172,500 | 3,105,750 | 18.004 | 3.280 | 3.280 | 3.298 | 3.280 | 3.298 | 946,648 | 3.2808 | 0.00% |
| 1994-02-14 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 134,020 | 2,412,952 | 18.004 | 3.280 | 3.280 | 3.298 | 3.280 | 3.298 | 735,477 | 3.2808 | -1.10% |
| 1994-02-09 | 0 | 18.20 | 18.10 | 18.30 | 18.10 | 18.20 | 287,500 | 5,227,050 | 18.181 | 3.316 | 3.298 | 3.335 | 3.298 | 3.316 | 1,577,747 | 3.3130 | 1.68% |
| 1994-02-08 | 0 | 17.90 | 17.90 | 18.00 | 17.90 | 18.00 | 176,000 | 3,167,200 | 17.995 | 3.262 | 3.262 | 3.280 | 3.262 | 3.280 | 965,855 | 3.2792 | -0.56% |
| 1994-02-07 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.10 | 315,500 | 5,679,200 | 18.001 | 3.280 | 3.280 | 3.298 | 3.280 | 3.298 | 1,731,406 | 3.2801 | -1.10% |
| 1994-02-04 | 0 | 18.20 | 18.20 | 18.30 | 18.10 | 18.30 | 160,693 | 2,925,347 | 18.205 | 3.316 | 3.316 | 3.335 | 3.298 | 3.335 | 881,853 | 3.3173 | 0.55% |
| 1994-02-03 | 0 | 18.10 | 18.00 | 18.20 | 18.00 | 18.10 | 187,500 | 3,388,950 | 18.074 | 3.298 | 3.280 | 3.316 | 3.280 | 3.298 | 1,028,965 | 3.2936 | 0.56% |
| 1994-02-02 | 0 | 18.00 | 17.90 | 18.00 | 17.90 | 18.10 | 295,000 | 5,306,800 | 17.989 | 3.280 | 3.262 | 3.280 | 3.262 | 3.298 | 1,618,905 | 3.2780 | -0.55% |
| 1994-02-01 | 0 | 18.10 | 18.00 | 18.20 | 18.00 | 18.20 | 115,000 | 2,081,100 | 18.097 | 3.298 | 3.280 | 3.316 | 3.280 | 3.316 | 631,099 | 3.2976 | 1.12% |
| 1994-01-31 | 0 | 17.90 | 17.90 | 18.00 | 17.80 | 18.20 | 591,663 | 10,603,969 | 17.922 | 3.262 | 3.262 | 3.280 | 3.244 | 3.316 | 3,246,937 | 3.2658 | -1.10% |
| 1994-01-28 | 0 | 18.10 | 18.00 | 18.10 | 18.10 | 18.20 | 219,500 | 3,980,200 | 18.133 | 3.298 | 3.280 | 3.298 | 3.298 | 3.316 | 1,204,575 | 3.3042 | 0.00% |
| 1994-01-27 | 0 | 18.10 | 18.10 | 18.20 | 18.10 | 18.20 | 104,000 | 1,886,100 | 18.136 | 3.298 | 3.298 | 3.316 | 3.298 | 3.316 | 570,733 | 3.3047 | 0.00% |
| 1994-01-26 | 0 | 18.10 | 18.00 | 18.10 | 18.10 | 18.20 | 103,000 | 1,864,300 | 18.100 | 3.298 | 3.280 | 3.298 | 3.298 | 3.316 | 565,245 | 3.2982 | 0.00% |
| 1994-01-25 | 0 | 18.10 | 18.10 | 18.20 | 18.10 | 18.30 | 82,500 | 1,501,400 | 18.199 | 3.298 | 3.298 | 3.316 | 3.298 | 3.335 | 452,745 | 3.3162 | -0.55% |
| 1994-01-24 | 0 | 18.20 | 18.10 | 18.20 | 18.10 | 18.40 | 124,046 | 2,266,860 | 18.274 | 3.316 | 3.298 | 3.316 | 3.298 | 3.353 | 680,742 | 3.3300 | 0.00% |
| 1994-01-21 | 0 | 18.20 | 18.20 | 18.30 | 18.10 | 18.30 | 47,500 | 865,200 | 18.215 | 3.316 | 3.316 | 3.335 | 3.298 | 3.335 | 260,671 | 3.3191 | 0.55% |
| 1994-01-20 | 0 | 18.10 | 18.10 | 18.30 | 18.10 | 18.40 | 131,000 | 2,381,700 | 18.181 | 3.298 | 3.298 | 3.335 | 3.298 | 3.353 | 718,904 | 3.3130 | -1.09% |
| 1994-01-19 | 0 | 18.30 | 18.30 | 18.40 | 18.10 | 18.40 | 80,000 | 1,464,700 | 18.309 | 3.335 | 3.335 | 3.353 | 3.298 | 3.353 | 439,025 | 3.3363 | 0.00% |
| 1994-01-18 | 0 | 18.30 | 18.20 | 18.30 | 18.20 | 18.30 | 117,010 | 2,139,428 | 18.284 | 3.335 | 3.316 | 3.335 | 3.316 | 3.335 | 642,129 | 3.3318 | 0.55% |
| 1994-01-17 | 0 | 18.20 | 18.20 | 18.40 | 18.10 | 18.30 | 121,000 | 2,210,400 | 18.268 | 3.316 | 3.316 | 3.353 | 3.298 | 3.335 | 664,026 | 3.3288 | 0.00% |
| 1994-01-14 | 0 | 18.20 | 18.20 | 18.30 | 18.10 | 18.40 | 218,000 | 3,972,000 | 18.220 | 3.316 | 3.316 | 3.335 | 3.298 | 3.353 | 1,196,344 | 3.3201 | 1.11% |
| 1994-01-13 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.20 | 163,500 | 2,957,200 | 18.087 | 3.280 | 3.280 | 3.298 | 3.280 | 3.316 | 897,258 | 3.2958 | -1.64% |
| 1994-01-12 | 0 | 18.30 | 18.30 | 18.40 | 18.20 | 18.50 | 240,510 | 4,420,578 | 18.380 | 3.335 | 3.335 | 3.353 | 3.316 | 3.371 | 1,319,874 | 3.3492 | -1.08% |
| 1994-01-11 | 0 | 18.50 | 18.40 | 18.60 | 18.40 | 18.50 | 89,525 | 1,651,840 | 18.451 | 3.371 | 3.353 | 3.389 | 3.353 | 3.371 | 491,297 | 3.3622 | -0.54% |
| 1994-01-10 | 0 | 18.60 | 18.50 | 18.70 | 18.40 | 18.70 | 184,000 | 3,422,000 | 18.598 | 3.389 | 3.371 | 3.408 | 3.353 | 3.408 | 1,009,758 | 3.3889 | 2.20% |
| 1994-01-07 | 0 | 18.20 | 18.20 | 18.40 | 18.10 | 18.50 | 343,850 | 6,317,915 | 18.374 | 3.316 | 3.316 | 3.353 | 3.298 | 3.371 | 1,886,985 | 3.3482 | -2.67% |
| 1994-01-06 | 0 | 18.70 | 18.60 | 18.70 | 18.50 | 19.00 | 201,496 | 3,782,913 | 18.774 | 3.408 | 3.389 | 3.408 | 3.371 | 3.462 | 1,105,773 | 3.4211 | -1.58% |
| 1994-01-05 | 0 | 19.00 | 19.00 | 19.10 | 18.90 | 19.10 | 268,285 | 5,091,344 | 18.977 | 3.462 | 3.462 | 3.480 | 3.444 | 3.480 | 1,472,298 | 3.4581 | 0.00% |
| 1994-01-04 | 0 | 19.00 | 19.00 | 19.10 | 18.70 | 19.10 | 519,500 | 9,864,800 | 18.989 | 3.462 | 3.462 | 3.480 | 3.408 | 3.480 | 2,850,920 | 3.4602 | 1.60% |
| 1994-01-03 | 0 | 18.70 | 18.60 | 18.70 | 18.60 | 19.00 | 252,662 | 4,725,630 | 18.703 | 3.408 | 3.389 | 3.408 | 3.389 | 3.462 | 1,386,562 | 3.4082 |
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.